stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,204100,2834765610,2200,2200,2200,2200,11974
20241105,204000,2834765610,2200,2200,2200,2200,0
20241105,203900,2834765610,2200,2200,2200,2200,0
20241105,203800,2834765610,2200,2200,2200,2200,0
20241105,203700,2834765610,2200,2200,2200,2200,0
20241105,203600,2834765610,2200,2200,2200,2200,0
20241105,203500,2834765610,2200,2200,2200,2200,0
20241105,203400,2834765610,2200,2200,2200,2200,0
20241105,203300,2834765610,2200,2200,2200,2200,0
20241105,203200,2834765610,2200,2200,2200,2200,0
20241105,203100,2834765610,2200,2200,2200,2200,0
20241105,203000,2834765610,2200,2200,2200,2200,0
20241105,202900,2834765610,2200,2200,2200,2200,0
20241105,202800,2834765610,2200,2200,2200,2200,0
20241105,202700,2834765610,2200,2200,2200,2200,0
20241105,202600,2834765610,2200,2200,2200,2200,0
20241105,202500,2834765610,2200,2200,2200,2200,0
20241105,202400,2834765610,2200,2200,2200,2200,0
20241105,202300,2834765610,2200,2200,2200,2200,0
20241105,202200,2834765610,2200,2200,2200,2200,0
20241105,202100,2834765610,2200,2200,2200,2200,0
20241105,202000,2834765610,2200,2200,2200,2200,0
20241105,201900,2834765610,2200,2200,2200,2200,0
20241105,201800,2834765610,2200,2200,2200,2200,0
20241105,201700,2834765610,2200,2200,2200,2200,0
20241105,201600,2834765610,2200,2200,2200,2200,0
20241105,201500,2834765610,2200,2200,2200,2200,0
20241105,201400,2834765610,2200,2200,2200,2200,0
20241105,201300,2834765610,2200,2200,2200,2200,0
20241105,201200,2834765610,2200,2200,2200,2200,0
20241105,201100,2834765610,2200,2200,2200,2200,11974
20241105,201000,2834765610,2200,2200,2200,2200,0
20241105,200900,2834765610,2200,2200,2200,2200,0
20241105,200800,2834765610,2200,2200,2200,2200,0
20241105,200700,2834765610,2200,2200,2200,2200,0
20241105,200600,2834765610,2200,2200,2200,2200,0
20241105,200500,2834765610,2200,2200,2200,2200,0
20241105,200400,2834765610,2200,2200,2200,2200,0
20241105,200300,2834765610,2200,2200,2200,2200,0
20241105,200200,2834765610,2200,2200,2200,2200,0
20241105,200100,2834765610,2200,2200,2200,2200,0
20241105,200000,2834765610,2200,2200,2200,2200,0
20241105,195900,2834765610,2200,2200,2200,2200,0
20241105,195800,2834765610,2200,2200,2200,2200,0
20241105,195700,2834765610,2200,2200,2200,2200,0
20241105,195600,2834765610,2200,2200,2200,2200,0
20241105,195500,2834765610,2200,2200,2200,2200,0
20241105,195400,2834765610,2200,2200,2200,2200,0
20241105,195300,2834765610,2200,2200,2200,2200,0
20241105,195200,2834765610,2200,2200,2200,2200,0
20241105,195100,2834765610,2200,2200,2200,2200,0
20241105,195000,2834765610,2200,2200,2200,2200,0
20241105,194900,2834765610,2200,2200,2200,2200,0
20241105,194800,2834765610,2200,2200,2200,2200,0
20241105,194700,2834765610,2200,2200,2200,2200,0
20241105,194600,2834765610,2200,2200,2200,2200,0
20241105,194500,2834765610,2200,2200,2200,2200,0
20241105,194400,2834765610,2200,2200,2200,2200,0
20241105,194300,2834765610,2200,2200,2200,2200,0
20241105,194200,2834765610,2200,2200,2200,2200,0
20241105,194100,2834765610,2200,2200,2200,2200,11974
20241105,194000,2834765610,2200,2200,2200,2200,0
20241105,193900,2834765610,2200,2200,2200,2200,0
20241105,193800,2834765610,2200,2200,2200,2200,0
20241105,193700,2834765610,2200,2200,2200,2200,0
20241105,193600,2834765610,2200,2200,2200,2200,0
20241105,193500,2834765610,2200,2200,2200,2200,0
20241105,193400,2834765610,2200,2200,2200,2200,0
20241105,193300,2834765610,2200,2200,2200,2200,0
20241105,193200,2834765610,2200,2200,2200,2200,0
20241105,193100,2834765610,2200,2200,2200,2200,0
20241105,193000,2834765610,2200,2200,2200,2200,0
20241105,192900,2834765610,2200,2200,2200,2200,0
20241105,192800,2834765610,2200,2200,2200,2200,0
20241105,192700,2834765610,2200,2200,2200,2200,0
20241105,192600,2834765610,2200,2200,2200,2200,0
20241105,192500,2834765610,2200,2200,2200,2200,0
20241105,192400,2834765610,2200,2200,2200,2200,0
20241105,192300,2834765610,2200,2200,2200,2200,0
20241105,192200,2834765610,2200,2200,2200,2200,0
20241105,192100,2834765610,2200,2200,2200,2200,0
20241105,192000,2834765610,2200,2200,2200,2200,0
20241105,191900,2834765610,2200,2200,2200,2200,0
20241105,191800,2834765610,2200,2200,2200,2200,0
20241105,191700,2834765610,2200,2200,2200,2200,0
20241105,191600,2834765610,2200,2200,2200,2200,0
20241105,191500,2834765610,2200,2200,2200,2200,0
20241105,191400,2834765610,2200,2200,2200,2200,0
20241105,191300,2834765610,2200,2200,2200,2200,0
20241105,191200,2834765610,2200,2200,2200,2200,0
20241105,191100,2834765610,2200,2200,2200,2200,11974
20241105,191000,2834765610,2200,2200,2200,2200,0
20241105,190900,2834765610,2200,2200,2200,2200,0
20241105,190800,2834765610,2200,2200,2200,2200,0
20241105,190700,2834765610,2200,2200,2200,2200,0
20241105,190600,2834765610,2200,2200,2200,2200,0
20241105,190500,2834765610,2200,2200,2200,2200,0
20241105,190400,2834765610,2200,2200,2200,2200,0
20241105,190300,2834765610,2200,2200,2200,2200,0
20241105,190200,2834765610,2200,2200,2200,2200,0
20241105,190100,2834765610,2200,2200,2200,2200,0
20241105,190000,2834765610,2200,2200,2200,2200,0
20241105,185900,2834765610,2200,2200,2200,2200,0
20241105,185800,2834765610,2200,2200,2200,2200,0
20241105,185700,2834765610,2200,2200,2200,2200,0
20241105,185600,2834765610,2200,2200,2200,2200,0
20241105,185500,2834765610,2200,2200,2200,2200,0
20241105,185400,2834765610,2200,2200,2200,2200,0
20241105,185300,2834765610,2200,2200,2200,2200,0
20241105,185200,2834765610,2200,2200,2200,2200,0
20241105,185100,2834765610,2200,2200,2200,2200,0
20241105,185000,2834765610,2200,2200,2200,2200,0
20241105,184900,2834765610,2200,2200,2200,2200,0
20241105,184800,2834765610,2200,2200,2200,2200,0
20241105,184700,2834765610,2200,2200,2200,2200,0
20241105,184600,2834765610,2200,2200,2200,2200,0
20241105,184500,2834765610,2200,2200,2200,2200,0
20241105,184400,2834765610,2200,2200,2200,2200,0
20241105,184300,2834765610,2200,2200,2200,2200,0
20241105,184200,2834765610,2200,2200,2200,2200,0
20241105,184100,2834765610,2200,2200,2200,2200,11974
20241105,184000,2834765610,2200,2200,2200,2200,0
20241105,183900,2834765610,2200,2200,2200,2200,0
20241105,183800,2834765610,2200,2200,2200,2200,0
20241105,183700,2834765610,2200,2200,2200,2200,0
20241105,183600,2834765610,2200,2200,2200,2200,0
20241105,183500,2834765610,2200,2200,2200,2200,0
20241105,183400,2834765610,2200,2200,2200,2200,0
20241105,183300,2834765610,2200,2200,2200,2200,0
20241105,183200,2834765610,2200,2200,2200,2200,0
20241105,183100,2834765610,2200,2200,2200,2200,0
20241105,183000,2834765610,2200,2200,2200,2200,0
20241105,182900,2834765610,2200,2200,2200,2200,0
20241105,182800,2834765610,2200,2200,2200,2200,0
20241105,182700,2834765610,2200,2200,2200,2200,0
20241105,182600,2834765610,2200,2200,2200,2200,0
20241105,182500,2834765610,2200,2200,2200,2200,0
20241105,182400,2834765610,2200,2200,2200,2200,0
20241105,182300,2834765610,2200,2200,2200,2200,0
20241105,182200,2834765610,2200,2200,2200,2200,0
20241105,182100,2834765610,2200,2200,2200,2200,0
20241105,182000,2834765610,2200,2200,2200,2200,0
20241105,181900,2834765610,2200,2200,2200,2200,0
20241105,181800,2834765610,2200,2200,2200,2200,0
20241105,181700,2834765610,2200,2200,2200,2200,0
20241105,181600,2834765610,2200,2200,2200,2200,0
20241105,181500,2834765610,2200,2200,2200,2200,0
20241105,181400,2834765610,2200,2200,2200,2200,0
20241105,181300,2834765610,2200,2200,2200,2200,0
20241105,181200,2834765610,2200,2200,2200,2200,0
20241105,181100,2834765610,2200,2200,2200,2200,11974
20241105,181000,2834765610,2200,2200,2200,2200,0
20241105,180900,2834765610,2200,2200,2200,2200,0
20241105,180800,2834765610,2200,2200,2200,2200,0
20241105,180700,2834765610,2200,2200,2200,2200,0
20241105,180600,2834765610,2200,2200,2200,2200,0
20241105,180500,2834765610,2200,2200,2200,2200,0
20241105,180400,2834765610,2200,2200,2200,2200,0
20241105,180300,2834765610,2200,2200,2200,2200,0
20241105,180200,2834765610,2200,2200,2200,2200,0
20241105,180100,2834765610,2200,2200,2200,2200,0
20241105,180000,2834765610,2200,2200,2200,2200,0
20241105,175900,2834765610,2200,2200,2200,2200,0
20241105,175800,2834765610,2200,2200,2200,2200,0
20241105,175700,2834765610,2200,2200,2200,2200,0
20241105,175600,2834765610,2200,2200,2200,2200,0
20241105,175500,2834765610,2200,2200,2200,2200,0
20241105,175400,2834765610,2200,2200,2200,2200,0
20241105,175300,2834765610,2200,2200,2200,2200,0
20241105,175200,2834765610,2200,2200,2200,2200,0
20241105,175100,2834765610,2200,2200,2200,2200,0
20241105,175000,2834765610,2200,2200,2200,2200,0
20241105,174900,2834765610,2200,2200,2200,2200,0
20241105,174800,2834765610,2200,2200,2200,2200,0
20241105,174700,2834765610,2200,2200,2200,2200,0
20241105,174600,2834765610,2200,2200,2200,2200,0
20241105,174500,2834765610,2200,2200,2200,2200,0
20241105,174400,2834765610,2200,2200,2200,2200,0
20241105,174300,2834765610,2200,2200,2200,2200,0
20241105,174200,2834765610,2200,2200,2200,2200,0
20241105,174100,2834765610,2200,2200,2200,2200,11974
20241105,174000,2834765610,2200,2200,2200,2200,0
20241105,173900,2834765610,2200,2200,2200,2200,0
20241105,173800,2834765610,2200,2200,2200,2200,0
20241105,173700,2834765610,2200,2200,2200,2200,0
20241105,173600,2834765610,2200,2200,2200,2200,0
20241105,173500,2834765610,2200,2200,2200,2200,0
20241105,173400,2834765610,2200,2200,2200,2200,0
20241105,173300,2834765610,2200,2200,2200,2200,0
20241105,173200,2834765610,2200,2200,2200,2200,0
20241105,173100,2834765610,2200,2200,2200,2200,0
20241105,173000,2834765610,2200,2200,2200,2200,0
20241105,172900,2834765610,2200,2200,2200,2200,0
20241105,172800,2834765610,2200,2200,2200,2200,0
20241105,172700,2834765610,2200,2200,2200,2200,0
20241105,172600,2834765610,2200,2200,2200,2200,0
20241105,172500,2834765610,2200,2200,2200,2200,0
20241105,172400,2834765610,2200,2200,2200,2200,0
20241105,172300,2834765610,2200,2200,2200,2200,0
20241105,172200,2834765610,2200,2200,2200,2200,0
20241105,172100,2834765610,2200,2200,2200,2200,0
20241105,172000,2834765610,2200,2200,2200,2200,0
20241105,171900,2834765610,2200,2200,2200,2200,0
20241105,171800,2834765610,2200,2200,2200,2200,0
20241105,171700,2834765610,2200,2200,2200,2200,0
20241105,171600,2834765610,2200,2200,2200,2200,0
20241105,171500,2834765610,2200,2200,2200,2200,0
20241105,171400,2834765610,2200,2200,2200,2200,0
20241105,171300,2834765610,2200,2200,2200,2200,0
20241105,171200,2834765610,2200,2200,2200,2200,0
20241105,171100,2834765610,2200,2200,2200,2200,11974
20241105,171000,2834765610,2200,2200,2200,2200,0
20241105,170900,2834765610,2200,2200,2200,2200,0
20241105,170800,2834765610,2200,2200,2200,2200,0
20241105,170700,2834765610,2200,2200,2200,2200,0
20241105,170600,2834765610,2200,2200,2200,2200,0
20241105,170500,2834765610,2200,2200,2200,2200,0
20241105,170400,2834765610,2200,2200,2200,2200,0
20241105,170300,2834765610,2200,2200,2200,2200,0
20241105,170200,2834765610,2200,2200,2200,2200,0
20241105,170100,2834765610,2200,2200,2200,2200,0
20241105,170000,2834765610,2200,2200,2200,2200,0
20241105,165900,2834765610,2200,2200,2200,2200,0
20241105,165800,2834765610,2200,2200,2200,2200,0
20241105,165700,2834765610,2200,2200,2200,2200,0
20241105,165600,2834765610,2200,2200,2200,2200,0
20241105,165500,2834765610,2200,2200,2200,2200,0
20241105,165400,2834765610,2200,2200,2200,2200,0
20241105,165300,2834765610,2200,2200,2200,2200,0
20241105,165200,2834765610,2200,2200,2200,2200,0
20241105,165100,2834765610,2200,2200,2200,2200,0
20241105,165000,2834765610,2200,2200,2200,2200,0
20241105,164900,2834765610,2200,2200,2200,2200,0
20241105,164800,2834765610,2200,2200,2200,2200,0
20241105,164700,2834765610,2200,2200,2200,2200,0
20241105,164600,2834765610,2200,2200,2200,2200,0
20241105,164500,2834765610,2200,2200,2200,2200,0
20241105,164400,2834765610,2200,2200,2200,2200,0
20241105,164300,2834765610,2200,2200,2200,2200,0
20241105,164200,2834765610,2200,2200,2200,2200,0
20241105,164100,2834765610,2200,2200,2200,2200,11974
20241105,164000,2834765610,2200,2200,2200,2200,0
20241105,163900,2834765610,2200,2200,2200,2200,0
20241105,163800,2834765610,2200,2200,2200,2200,0
20241105,163700,2834765610,2200,2200,2200,2200,0
20241105,163600,2834765610,2200,2200,2200,2200,0
20241105,163500,2834765610,2200,2200,2200,2200,0
20241105,163400,2834765610,2200,2200,2200,2200,0
20241105,163300,2834765610,2200,2200,2200,2200,0
20241105,163200,2834765610,2200,2200,2200,2200,0
20241105,163100,2834765610,2200,2200,2200,2200,0
20241105,163000,2834765610,2200,2200,2200,2200,0
20241105,162900,2834765610,2200,2200,2200,2200,0
20241105,162800,2834765610,2200,2200,2200,2200,0
20241105,162700,2834765610,2200,2200,2200,2200,0
20241105,162600,2834765610,2200,2200,2200,2200,0
20241105,162500,2834765610,2200,2200,2200,2200,0
20241105,162400,2834765610,2200,2200,2200,2200,0
20241105,162300,2834765610,2200,2200,2200,2200,0
20241105,162200,2834765610,2200,2200,2200,2200,0
20241105,162100,2834765610,2200,2200,2200,2200,0
20241105,162000,2834765610,2200,2200,2200,2200,0
20241105,161900,2834765610,2200,2200,2200,2200,0
20241105,161800,2834765610,2200,2200,2200,2200,0
20241105,161700,2834765610,2200,2200,2200,2200,0
20241105,161600,2834765610,2200,2200,2200,2200,0
20241105,161500,2834765610,2200,2200,2200,2200,0
20241105,161400,2834765610,2200,2200,2200,2200,0
20241105,161300,2834765610,2200,2200,2200,2200,0
20241105,161200,2834765610,2200,2200,2200,2200,0
20241105,161100,2834765610,2200,2200,2200,2200,11974
20241105,161000,2834765610,2200,2200,2200,2200,0
20241105,160900,2834765610,2200,2200,2200,2200,0
20241105,160800,2834765610,2200,2200,2200,2200,0
20241105,160700,2834765610,2200,2200,2200,2200,0
20241105,160600,2834765610,2200,2200,2200,2200,0
20241105,160500,2834765610,2200,2200,2200,2200,0
20241105,160400,2834765610,2200,2200,2200,2200,0
20241105,160300,2834765610,2200,2200,2200,2200,0
20241105,160200,2834765610,2200,2200,2200,2200,0
20241105,160100,2834765610,2200,2200,2200,2200,0
20241105,160000,2834765610,2200,2200,2200,2200,0
20241105,155900,2834765610,2200,2200,2200,2200,0
20241105,155800,2834765610,2200,2200,2200,2200,0
20241105,155700,2834765610,2200,2200,2200,2200,0
20241105,155600,2834765610,2200,2200,2200,2200,0
20241105,155500,2834765610,2200,2200,2200,2200,0
20241105,155400,2834765610,2200,2200,2200,2200,0
20241105,155300,2834765610,2200,2200,2200,2200,0
20241105,155200,2834765610,2200,2200,2200,2200,0
20241105,155100,2834765610,2200,2200,2200,2200,0
20241105,155000,2834765610,2200,2200,2200,2200,0
20241105,154900,2834765610,2200,2200,2200,2200,0
20241105,154800,2834765610,2200,2200,2200,2200,0
20241105,154700,2834765610,2200,2200,2200,2200,0
20241105,154600,2834765610,2200,2200,2200,2200,0
20241105,154500,2834765610,2200,2200,2200,2200,0
20241105,154400,2834765610,2200,2200,2200,2200,0
20241105,154300,2834765610,2200,2200,2200,2200,0
20241105,154200,2834765610,2200,2200,2200,2200,0
20241105,154100,2834765610,2200,2200,2200,2200,11974
20241105,154000,2834765610,2200,2200,2200,2200,0
20241105,153900,2834765610,2200,2200,2200,2200,0
20241105,153800,2834765610,2200,2200,2200,2200,0
20241105,153700,2834765610,2200,2200,2200,2200,0
20241105,153600,2834765610,2200,2200,2200,2200,0
20241105,153500,2834765610,2200,2200,2200,2200,0
20241105,153400,2834765610,2200,2200,2200,2200,0
20241105,153300,2834765610,2200,2200,2200,2200,0
20241105,153200,2834765610,2200,2200,2200,2200,0
20241105,153100,2834765610,2200,2200,2200,2200,0
20241105,153000,2834765610,2200,2200,2200,2200,11974
20241105,152900,2808422810,2215,2215,2215,2215,0
20241105,152800,2808422810,2215,2215,2215,2215,0
20241105,152700,2808422810,2215,2215,2215,2215,0
20241105,152600,2808422810,2215,2215,2215,2215,0
20241105,152500,2808422810,2215,2215,2215,2215,0
20241105,152400,2808422810,2215,2215,2215,2215,0
20241105,152300,2808422810,2215,2215,2215,2215,0
20241105,152200,2808422810,2215,2215,2215,2215,0
20241105,152100,2808422810,2215,2215,2215,2215,0
20241105,152000,2808422810,2215,2215,2215,2215,0
20241105,151900,2808422810,2215,2210,2215,2200,18281
20241105,151800,2768119200,2210,2215,2215,2210,3865
20241105,151700,2759562705,2215,2215,2220,2215,789
20241105,151600,2757814965,2215,2220,2220,2210,1348
20241105,151500,2754830660,2220,2220,2220,2215,1041
20241105,151400,2752523625,2220,2210,2220,2210,1388
20241105,151300,2749449375,2220,2220,2220,2210,688
20241105,151200,2747928800,2215,2215,2220,2215,126
20241105,151100,2747649685,2215,2220,2220,2210,115
20241105,151000,2747395115,2220,2215,2220,2215,609
20241105,150900,2746045655,2220,2215,2225,2215,2015
20241105,150800,2741572335,2215,2220,2220,2215,171
20241105,150700,2741192720,2220,2220,2220,2220,113
20241105,150600,2740941860,2215,2220,2225,2215,1102
20241105,150500,2738497755,2220,2220,2225,2215,7305
20241105,150400,2722293225,2220,2225,2225,2220,20
20241105,150300,2722248820,2225,2210,2225,2210,7775
20241105,150200,2705035120,2210,2210,2210,2210,203
20241105,150100,2704586490,2210,2210,2210,2210,0
20241105,150000,2704586490,2210,2210,2215,2205,2077
20241105,145900,2699997315,2215,2215,2215,2210,2285
20241105,145800,2694946040,2215,2215,2215,2215,300
20241105,145700,2694281540,2215,2215,2215,2210,1916
20241105,145600,2690046150,2215,2215,2215,2210,37
20241105,145500,2689964325,2215,2210,2215,2210,6780
20241105,145400,2674980510,2205,2200,2210,2200,2115
20241105,145300,2670317445,2205,2205,2205,2205,28
20241105,145200,2670255705,2205,2205,2205,2205,820
20241105,145100,2668447605,2205,2205,2205,2205,3
20241105,145000,2668440990,2205,2205,2205,2205,1205
20241105,144900,2665783965,2205,2205,2205,2200,1117
20241105,144800,2663321555,2205,2205,2205,2205,5
20241105,144700,2663310530,2205,2205,2205,2200,526
20241105,144600,2662151800,2205,2205,2205,2205,81
20241105,144500,2661973195,2205,2205,2205,2205,0
20241105,144400,2661973195,2205,2205,2205,2205,587
20241105,144300,2660678860,2205,2200,2205,2200,375
20241105,144200,2659853485,2205,2205,2205,2200,108
20241105,144100,2659615650,2210,2205,2210,2205,2706
20241105,144000,2653648905,2205,2205,2205,2200,1220
20241105,143900,2650964815,2205,2200,2205,2200,3735
20241105,143800,2642747805,2200,2200,2200,2200,4114
20241105,143700,2633697005,2205,2205,2205,2205,0
20241105,143600,2633697005,2205,2205,2205,2205,1338
20241105,143500,2630746715,2205,2210,2210,2205,107
20241105,143400,2630510270,2210,2210,2210,2210,81
20241105,143300,2630331260,2210,2210,2210,2210,1
20241105,143200,2630329050,2205,2210,2210,2205,750
20241105,143100,2628674300,2210,2210,2210,2210,200
20241105,143000,2628232300,2210,2210,2210,2210,0
20241105,142900,2628232300,2210,2210,2210,2210,187
20241105,142800,2627819030,2210,2210,2210,2210,1
20241105,142700,2627816820,2210,2205,2210,2205,895
20241105,142600,2625843340,2210,2205,2210,2205,1523
20241105,142500,2622485015,2210,2210,2210,2205,2495
20241105,142400,2616983465,2210,2210,2210,2210,461
20241105,142300,2615964655,2205,2205,2205,2205,61
20241105,142200,2615830150,2210,2205,2215,2205,5214
20241105,142100,2604307855,2205,2210,2210,2205,47
20241105,142000,2604204195,2210,2205,2210,2205,209
20241105,141900,2603743340,2210,2210,2210,2205,58
20241105,141800,2603615415,2205,2210,2210,2205,261
20241105,141700,2603039410,2210,2210,2215,2205,1045
20241105,141600,2600730670,2210,2210,2210,2210,1
20241105,141500,2600728460,2205,2205,2205,2205,2014
20241105,141400,2596287590,2205,2205,2205,2200,413
20241105,141300,2595376930,2205,2205,2205,2205,0
20241105,141200,2595376930,2205,2205,2205,2205,1
20241105,141100,2595374725,2210,2205,2210,2205,6
20241105,141000,2595361475,2205,2205,2205,2205,1165
20241105,140900,2592792650,2205,2205,2205,2205,1166
20241105,140800,2590221620,2200,2200,2200,2200,1643
20241105,140700,2586607020,2200,2200,2200,2200,2
20241105,140600,2586602620,2200,2200,2200,2200,543
20241105,140500,2585408020,2200,2195,2200,2195,119
20241105,140400,2585146810,2200,2200,2200,2200,14
20241105,140300,2585116010,2195,2200,2200,2195,1076
20241105,140200,2582753980,2205,2200,2205,2200,29
20241105,140100,2582690170,2200,2200,2200,2200,112
20241105,140000,2582443770,2200,2200,2200,2200,17
20241105,135900,2582406370,2200,2200,2200,2200,2675
20241105,135800,2576521370,2200,2200,2200,2200,2578
20241105,135700,2570849770,2200,2195,2200,2195,4757
20241105,135600,2560395580,2200,2200,2200,2200,641
20241105,135500,2558985380,2195,2200,2205,2195,1813
20241105,135400,2554996830,2200,2195,2200,2195,1451
20241105,135300,2551805670,2195,2200,2200,2195,728
20241105,135200,2550204575,2195,2200,2200,2195,526
20241105,135100,2549049870,2205,2200,2205,2200,531
20241105,135000,2547881665,2205,2200,2205,2195,101
20241105,134900,2547659625,2205,2205,2205,2205,10
20241105,134800,2547637575,2200,2205,2205,2200,520
20241105,134700,2546492970,2200,2195,2200,2195,7090
20241105,134600,2530927280,2200,2200,2205,2195,2693
20241105,134500,2525012290,2205,2205,2205,2205,20
20241105,134400,2524968190,2205,2200,2205,2195,912
20241105,134300,2522963725,2200,2205,2205,2200,678
20241105,134200,2521471945,2205,2205,2205,2205,1
20241105,134100,2521469740,2205,2200,2205,2200,235
20241105,134000,2520952735,2200,2205,2205,2200,5023
20241105,133900,2509901845,2205,2200,2205,2200,113
20241105,133800,2509653180,2200,2200,2200,2200,114
20241105,133700,2509402380,2200,2200,2200,2200,927
20241105,133600,2507362980,2200,2205,2205,2200,395
20241105,133500,2506493970,2205,2205,2205,2205,22
20241105,133400,2506445460,2205,2205,2205,2205,80
20241105,133300,2506269060,2205,2205,2205,2205,3
20241105,133200,2506262445,2205,2205,2205,2205,726
20241105,133100,2504661615,2210,2205,2210,2205,1421
20241105,133000,2501528305,2210,2205,2210,2205,36
20241105,132900,2501448920,2205,2210,2210,2205,832
20241105,132800,2499612055,2210,2210,2210,2210,1446
20241105,132700,2496416395,2210,2210,2210,2210,18
20241105,132600,2496376615,2210,2215,2215,2205,557
20241105,132500,2495146095,2215,2210,2215,2210,1604
20241105,132400,2491600735,2210,2210,2210,2210,31
20241105,132300,2491532225,2215,2210,2215,2210,885
20241105,132200,2489576370,2205,2210,2210,2205,1018
20241105,132100,2487326680,2210,2210,2210,2210,30
20241105,132000,2487260380,2210,2210,2210,2210,1
20241105,131900,2487258170,2210,2210,2210,2205,765
20241105,131800,2485568340,2210,2205,2210,2205,211
20241105,131700,2485102060,2210,2205,2210,2205,1299
20241105,131600,2482231370,2210,2210,2210,2210,10
20241105,131500,2482209270,2210,2205,2210,2205,256
20241105,131400,2481644315,2210,2210,2210,2210,0
20241105,131300,2481644315,2210,2210,2210,2205,1097
20241105,131200,2479223445,2210,2205,2210,2200,5627
20241105,131100,2466831480,2210,2210,2210,2210,9
20241105,131000,2466811590,2205,2205,2205,2205,220
20241105,130900,2466326490,2205,2205,2205,2205,20
20241105,130800,2466282390,2205,2205,2205,2205,56
20241105,130700,2466158910,2205,2205,2205,2205,5
20241105,130600,2466147885,2200,2200,2200,2200,1
20241105,130500,2466145685,2200,2200,2200,2200,0
20241105,130400,2466145685,2200,2205,2205,2200,3321
20241105,130300,2458826945,2205,2205,2205,2205,1
20241105,130200,2458824740,2205,2205,2205,2205,1
20241105,130100,2458822535,2195,2195,2195,2195,299
20241105,130000,2458166230,2195,2205,2205,2195,3920
20241105,125900,2449561820,2195,2210,2210,2195,4979
20241105,125800,2438606990,2205,2205,2205,2205,3062
20241105,125700,2431855280,2200,2200,2200,2200,2270
20241105,125600,2426861280,2200,2205,2205,2200,1195
20241105,125500,2424231780,2200,2200,2200,2200,10
20241105,125400,2424209780,2205,2205,2205,2205,0
20241105,125300,2424209780,2205,2205,2205,2205,105
20241105,125200,2423978255,2205,2205,2205,2205,10
20241105,125100,2423956205,2200,2200,2205,2200,1800
20241105,125000,2419993935,2200,2200,2205,2200,109
20241105,124900,2419753860,2200,2200,2200,2200,0
20241105,124800,2419753860,2200,2200,2200,2195,4466
20241105,124700,2409949060,2200,2200,2200,2200,4338
20241105,124600,2400405460,2195,2200,2200,2195,918
20241105,124500,2398388950,2200,2195,2200,2195,4329
20241105,124400,2388883650,2195,2195,2195,2195,746
20241105,124300,2387246180,2200,2200,2200,2200,6236
20241105,124200,2373526980,2200,2205,2205,2200,461
20241105,124100,2372512475,2205,2205,2205,2205,2000
20241105,124000,2368102475,2205,2200,2205,2200,291
20241105,123900,2367461960,2200,2205,2205,2200,4
20241105,123800,2367453145,2205,2205,2205,2200,79
20241105,123700,2367279290,2205,2205,2205,2205,234
20241105,123600,2366763320,2200,2200,2205,2200,471
20241105,123500,2365726870,2200,2200,2200,2200,5
20241105,123400,2365715870,2210,2210,2210,2210,266
20241105,123300,2365128010,2210,2210,2210,2210,10
20241105,123200,2365105910,2210,2205,2210,2205,1501
20241105,123100,2361796200,2210,2210,2210,2210,3
20241105,123000,2361789570,2205,2200,2205,2200,985
20241105,122900,2359618145,2200,2200,2200,2200,2321
20241105,122800,2354511945,2200,2200,2200,2200,1891
20241105,122700,2350351745,2205,2205,2205,2205,0
20241105,122600,2350351745,2205,2200,2205,2200,1001
20241105,122500,2348149540,2205,2200,2205,2200,30
20241105,122400,2348083535,2205,2205,2205,2205,0
20241105,122300,2348083535,2205,2200,2205,2200,22
20241105,122200,2348035125,2205,2200,2205,2195,2554
20241105,122100,2342416565,2195,2200,2200,2195,320
20241105,122000,2341713795,2200,2205,2205,2200,618
20241105,121900,2340354105,2200,2205,2205,2200,1594
20241105,121800,2336843075,2200,2205,2205,2200,116
20241105,121700,2336587600,2205,2205,2205,2205,0
20241105,121600,2336587600,2205,2205,2205,2205,2
20241105,121500,2336583190,2205,2205,2205,2205,135
20241105,121400,2336285515,2205,2200,2205,2200,1095
20241105,121300,2333873050,2200,2200,2200,2200,5
20241105,121200,2333862050,2200,2195,2200,2195,56
20241105,121100,2333738855,2200,2200,2200,2200,45
20241105,121000,2333639855,2200,2195,2200,2190,4016
20241105,120900,2324827610,2200,2200,2200,2200,5
20241105,120800,2324816610,2200,2200,2200,2200,1
20241105,120700,2324814410,2195,2205,2205,2195,2499
20241105,120600,2319327825,2200,2205,2205,2200,3209
20241105,120500,2312266445,2205,2205,2205,2205,456
20241105,120400,2311260965,2205,2205,2205,2205,44
20241105,120300,2311163945,2205,2205,2205,2200,877
20241105,120200,2309233780,2205,2205,2205,2205,3
20241105,120100,2309227165,2205,2200,2205,2200,254
20241105,120000,2308668360,2205,2200,2205,2200,418
20241105,115900,2307748735,2200,2200,2200,2200,705
20241105,115800,2306197735,2195,2200,2200,2195,9989
20241105,115700,2284222570,2200,2205,2205,2200,374
20241105,115600,2283399745,2200,2205,2205,2200,591
20241105,115500,2282099540,2200,2200,2205,2200,321
20241105,115400,2281393335,2205,2205,2205,2205,5
20241105,115300,2281382310,2205,2210,2210,2205,49
20241105,115200,2281274235,2210,2210,2210,2205,6042
20241105,115100,2267927635,2205,2205,2215,2205,252
20241105,115000,2267371965,2205,2205,2205,2200,55
20241105,114900,2267250935,2205,2200,2205,2200,422
20241105,114800,2266322525,2200,2205,2205,2200,372
20241105,114700,2265504005,2200,2205,2205,2200,41
20241105,114600,2265413610,2200,2205,2205,2195,4835
20241105,114500,2254780080,2205,2200,2205,2200,51
20241105,114400,2254667875,2200,2205,2205,2200,2678
20241105,114300,2248773550,2205,2200,2205,2200,704
20241105,114200,2247224675,2200,2205,2205,2200,309
20241105,114100,2246544830,2200,2205,2210,2200,558
20241105,114000,2245315010,2210,2205,2210,2205,1927
20241105,113900,2241065840,2215,2210,2215,2205,102
20241105,113800,2240840650,2215,2215,2215,2215,452
20241105,113700,2239839470,2215,2215,2215,2210,1941
20241105,113600,2235548320,2215,2215,2215,2215,1251
20241105,113500,2232777355,2215,2215,2215,2210,3490
20241105,113400,2225059775,2215,2215,2230,2215,2122
20241105,113300,2220345630,2215,2215,2215,2215,1656
20241105,113200,2216677590,2220,2220,2220,2215,1553
20241105,113100,2213236595,2215,2215,2215,2215,2049
20241105,113000,2208698060,2215,2210,2215,2210,2766
20241105,112900,2202584200,2215,2215,2215,2210,210
20241105,112800,2202119285,2210,2210,2210,2210,0
20241105,112700,2202119285,2210,2215,2215,2210,197
20241105,112600,2201683405,2215,2215,2215,2215,465
20241105,112500,2200653430,2215,2210,2215,2210,293
20241105,112400,2200005315,2215,2215,2215,2215,875
20241105,112300,2198067190,2215,2210,2215,2210,3602
20241105,112200,2190106645,2210,2210,2210,2210,42
20241105,112100,2190013825,2210,2205,2210,2200,1604
20241105,112000,2186477500,2200,2200,2200,2200,2779
20241105,111900,2180363700,2205,2205,2205,2205,560
20241105,111800,2179128900,2200,2200,2205,2200,41
20241105,111700,2179038645,2200,2200,2200,2200,3808
20241105,111600,2170661045,2205,2205,2205,2205,7399
20241105,111500,2154346250,2205,2205,2205,2205,5
20241105,111400,2154335225,2205,2205,2205,2205,510
20241105,111300,2153210675,2205,2205,2205,2205,18
20241105,111200,2153170985,2205,2205,2205,2205,1
20241105,111100,2153168780,2210,2210,2210,2210,2207
20241105,111000,2148291310,2210,2210,2210,2210,3387
20241105,110900,2140806040,2210,2210,2210,2205,554
20241105,110800,2139584440,2210,2210,2210,2210,98
20241105,110700,2139367860,2205,2205,2205,2205,54
20241105,110600,2139248790,2205,2210,2210,2205,421
20241105,110500,2138318465,2210,2205,2210,2205,140
20241105,110400,2138009360,2205,2205,2205,2205,0
20241105,110300,2138009360,2205,2210,2210,2205,3718
20241105,110200,2129801625,2210,2210,2215,2205,905
20241105,110100,2127803365,2210,2215,2215,2210,6622
20241105,110000,2113168730,2215,2210,2215,2210,684
20241105,105900,2111653680,2210,2210,2215,2210,11
20241105,105800,2111629365,2210,2205,2210,2205,5274
20241105,105700,2099993805,2205,2200,2205,2200,722
20241105,105600,2098405395,2200,2200,2200,2195,8366
20241105,105500,2080000265,2200,2210,2210,2200,1746
20241105,105400,2076150195,2205,2200,2205,2200,2010
20241105,105300,2071719645,2200,2205,2205,2200,205
20241105,105200,2071268575,2200,2210,2215,2200,6583
20241105,105100,2056764220,2215,2190,2215,2185,162614
20241105,105000,1701172950,2190,2195,2195,2190,9381
20241105,104900,1680620580,2195,2195,2195,2190,8389
20241105,104800,1662208115,2195,2195,2200,2195,6312
20241105,104700,1648353220,2195,2190,2200,2190,974
20241105,104600,1646217365,2190,2205,2205,2190,47841
20241105,104500,1541074910,2205,2205,2205,2205,5406
20241105,104400,1529154680,2205,2205,2210,2205,1077
20241105,104300,1526774895,2205,2200,2210,2200,1515
20241105,104200,1523437105,2200,2210,2215,2200,16685
20241105,104100,1486632590,2210,2210,2215,2210,334
20241105,104000,1485893950,2210,2215,2215,2210,547
20241105,103900,1484685050,2210,2215,2215,2210,1670
20241105,103800,1480993330,2215,2210,2215,2205,211
20241105,103700,1480527795,2210,2210,2215,2205,1527
20241105,103600,1477153150,2215,2215,2215,2210,11757
20241105,103500,1451163385,2215,2220,2220,2210,1085
20241105,103400,1448760050,2220,2220,2220,2215,2930
20241105,103300,1442269820,2220,2220,2220,2215,1908
20241105,103200,1438043185,2220,2215,2225,2215,464
20241105,103100,1437013860,2215,2220,2220,2215,1411
20241105,103000,1433888055,2220,2215,2220,2210,3160
20241105,102900,1426892715,2215,2220,2220,2215,1522
20241105,102800,1423516530,2220,2215,2220,2215,2986
20241105,102700,1416902500,2215,2220,2220,2215,6369
20241105,102600,1402776960,2220,2220,2220,2215,1941
20241105,102500,1398476940,2220,2215,2220,2215,2089
20241105,102400,1393839730,2220,2215,2220,2210,2672
20241105,102300,1387925095,2215,2220,2220,2210,8076
20241105,102200,1370042880,2220,2220,2225,2215,319
20241105,102100,1369334770,2220,2225,2225,2215,5383
20241105,102000,1357408990,2225,2225,2225,2225,27
20241105,101900,1357348915,2220,2220,2225,2215,9863
20241105,101800,1335497590,2220,2225,2225,2220,2167
20241105,101700,1330685525,2225,2230,2230,2225,162
20241105,101600,1330324535,2230,2225,2230,2225,227
20241105,101500,1329819280,2225,2220,2225,2215,168
20241105,101400,1329445805,2215,2215,2220,2215,4894
20241105,101300,1318605515,2215,2220,2225,2215,15568
20241105,101200,1284060655,2220,2230,2230,2220,9049
20241105,101100,1263910975,2235,2230,2235,2230,132
20241105,101000,1263616105,2230,2235,2235,2230,6352
20241105,100900,1249439585,2240,2240,2240,2235,135
20241105,100800,1249137520,2240,2235,2240,2235,564
20241105,100700,1247874410,2235,2240,2240,2235,782
20241105,100600,1246126585,2240,2240,2240,2235,957
20241105,100500,1243986495,2240,2230,2240,2230,5361
20241105,100400,1232007545,2230,2235,2235,2230,1851
20241105,100300,1227878100,2235,2240,2240,2230,13991
20241105,100200,1196631610,2240,2240,2250,2240,3465
20241105,100100,1188853010,2240,2250,2260,2240,24408
20241105,100000,1134047450,2255,2260,2260,2250,18531
20241105,095900,1092258470,2260,2250,2260,2250,2542
20241105,095800,1086527030,2260,2250,2260,2250,3382
20241105,095700,1078901750,2255,2250,2255,2245,3725
20241105,095600,1070521430,2245,2245,2250,2245,1607
20241105,095500,1066911545,2250,2250,2255,2245,1602
20241105,095400,1063310940,2245,2255,2260,2240,23756
20241105,095300,1009840155,2260,2255,2260,2255,2506
20241105,095200,1004186030,2260,2260,2265,2255,5088
20241105,095100,992685515,2265,2260,2265,2255,2055
20241105,095000,988042540,2260,2260,2265,2250,12844
20241105,094900,959060535,2260,2260,2280,2255,79569
20241105,094800,778807135,2260,2260,2260,2250,6219
20241105,094700,764767770,2260,2255,2260,2250,4090
20241105,094600,755546350,2255,2265,2270,2250,13973
20241105,094500,723991820,2265,2265,2270,2250,7254
20241105,094400,707585160,2265,2255,2265,2250,16971
20241105,094300,669257845,2250,2250,2265,2245,16634
20241105,094200,631754800,2255,2240,2255,2235,6340
20241105,094100,617505605,2240,2230,2245,2230,5082
20241105,094000,606136190,2235,2240,2245,2225,17770
20241105,093900,566447760,2240,2235,2245,2235,11208
20241105,093800,541351730,2235,2235,2235,2230,949
20241105,093700,539231215,2230,2235,2235,2210,31173
20241105,093600,469942420,2235,2235,2240,2235,16388
20241105,093500,433302040,2235,2240,2240,2235,8379
20241105,093400,414535440,2245,2245,2245,2240,2040
20241105,093300,409955645,2250,2250,2250,2245,35
20241105,093200,409876995,2245,2250,2250,2245,313
20241105,093100,409173760,2250,2250,2250,2245,267
20241105,093000,408574260,2250,2250,2250,2245,915
20241105,092900,406519520,2250,2240,2250,2240,5935
20241105,092800,393204430,2240,2240,2245,2240,917
20241105,092700,391150320,2240,2245,2245,2240,7303
20241105,092600,374776675,2245,2255,2255,2245,2730
20241105,092500,368640250,2250,2250,2250,2250,10000
20241105,092400,346140250,2250,2250,2255,2250,381
20241105,092300,345282725,2255,2255,2260,2250,19301
20241105,092200,301819905,2260,2260,2260,2260,1104
20241105,092100,299324865,2260,2260,2260,2255,1151
20241105,092000,296728105,2260,2260,2265,2260,2730
20241105,091900,290558300,2260,2265,2265,2260,1267
20241105,091800,287694670,2265,2260,2265,2260,887
20241105,091700,285689335,2255,2255,2260,2255,1991
20241105,091600,281198595,2255,2250,2255,2250,1738
20241105,091500,277287835,2250,2265,2265,2250,5117
20241105,091400,265744270,2260,2265,2265,2260,506
20241105,091300,264600335,2265,2265,2265,2260,111
20241105,091200,264349395,2265,2265,2265,2260,5531
20241105,091100,251849110,2265,2265,2265,2260,2709
20241105,091000,245715030,2270,2270,2270,2265,2065
20241105,090900,241037655,2270,2270,2270,2255,12986
20241105,090800,211646220,2270,2270,2275,2270,3896
20241105,090700,202802295,2270,2265,2270,2265,3887
20241105,090600,193986045,2270,2270,2270,2270,3498
20241105,090500,186045585,2270,2260,2270,2260,13573
20241105,090400,155284945,2260,2260,2260,2260,1846
20241105,090300,151112985,2260,2260,2265,2250,14313
20241105,090200,118770260,2265,2265,2270,2260,11634
20241105,090100,92427950,2270,2255,2270,2250,8194
20241105,090000,73860125,2255,2235,2270,2235,32957