stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,211500,306364360,2140,2140,2140,2140,383
20241101,211400,306364360,2140,2140,2140,2140,0
20241101,211300,306364360,2140,2140,2140,2140,0
20241101,211200,306364360,2140,2140,2140,2140,0
20241101,211100,306364360,2140,2140,2140,2140,0
20241101,211000,306364360,2140,2140,2140,2140,0
20241101,210900,306364360,2140,2140,2140,2140,0
20241101,210800,306364360,2140,2140,2140,2140,0
20241101,210700,306364360,2140,2140,2140,2140,0
20241101,210600,306364360,2140,2140,2140,2140,0
20241101,210500,306364360,2140,2140,2140,2140,0
20241101,210400,306364360,2140,2140,2140,2140,0
20241101,210300,306364360,2140,2140,2140,2140,0
20241101,210200,306364360,2140,2140,2140,2140,0
20241101,210100,306364360,2140,2140,2140,2140,0
20241101,210000,306364360,2140,2140,2140,2140,0
20241101,205900,306364360,2140,2140,2140,2140,0
20241101,205800,306364360,2140,2140,2140,2140,0
20241101,205700,306364360,2140,2140,2140,2140,0
20241101,205600,306364360,2140,2140,2140,2140,0
20241101,205500,306364360,2140,2140,2140,2140,0
20241101,205400,306364360,2140,2140,2140,2140,0
20241101,205300,306364360,2140,2140,2140,2140,0
20241101,205200,306364360,2140,2140,2140,2140,0
20241101,205100,306364360,2140,2140,2140,2140,0
20241101,205000,306364360,2140,2140,2140,2140,0
20241101,204900,306364360,2140,2140,2140,2140,0
20241101,204800,306364360,2140,2140,2140,2140,0
20241101,204700,306364360,2140,2140,2140,2140,0
20241101,204600,306364360,2140,2140,2140,2140,0
20241101,204500,306364360,2140,2140,2140,2140,383
20241101,204400,306364360,2140,2140,2140,2140,0
20241101,204300,306364360,2140,2140,2140,2140,0
20241101,204200,306364360,2140,2140,2140,2140,0
20241101,204100,306364360,2140,2140,2140,2140,0
20241101,204000,306364360,2140,2140,2140,2140,0
20241101,203900,306364360,2140,2140,2140,2140,0
20241101,203800,306364360,2140,2140,2140,2140,0
20241101,203700,306364360,2140,2140,2140,2140,0
20241101,203600,306364360,2140,2140,2140,2140,0
20241101,203500,306364360,2140,2140,2140,2140,0
20241101,203400,306364360,2140,2140,2140,2140,0
20241101,203300,306364360,2140,2140,2140,2140,0
20241101,203200,306364360,2140,2140,2140,2140,0
20241101,203100,306364360,2140,2140,2140,2140,0
20241101,203000,306364360,2140,2140,2140,2140,0
20241101,202900,306364360,2140,2140,2140,2140,0
20241101,202800,306364360,2140,2140,2140,2140,0
20241101,202700,306364360,2140,2140,2140,2140,0
20241101,202600,306364360,2140,2140,2140,2140,0
20241101,202500,306364360,2140,2140,2140,2140,0
20241101,202400,306364360,2140,2140,2140,2140,0
20241101,202300,306364360,2140,2140,2140,2140,0
20241101,202200,306364360,2140,2140,2140,2140,0
20241101,202100,306364360,2140,2140,2140,2140,0
20241101,202000,306364360,2140,2140,2140,2140,0
20241101,201900,306364360,2140,2140,2140,2140,0
20241101,201800,306364360,2140,2140,2140,2140,0
20241101,201700,306364360,2140,2140,2140,2140,0
20241101,201600,306364360,2140,2140,2140,2140,0
20241101,201500,306364360,2140,2140,2140,2140,383
20241101,201400,306364360,2140,2140,2140,2140,0
20241101,201300,306364360,2140,2140,2140,2140,0
20241101,201200,306364360,2140,2140,2140,2140,0
20241101,201100,306364360,2140,2140,2140,2140,0
20241101,201000,306364360,2140,2140,2140,2140,0
20241101,200900,306364360,2140,2140,2140,2140,0
20241101,200800,306364360,2140,2140,2140,2140,0
20241101,200700,306364360,2140,2140,2140,2140,0
20241101,200600,306364360,2140,2140,2140,2140,0
20241101,200500,306364360,2140,2140,2140,2140,0
20241101,200400,306364360,2140,2140,2140,2140,0
20241101,200300,306364360,2140,2140,2140,2140,0
20241101,200200,306364360,2140,2140,2140,2140,0
20241101,200100,306364360,2140,2140,2140,2140,0
20241101,200000,306364360,2140,2140,2140,2140,0
20241101,195900,306364360,2140,2140,2140,2140,0
20241101,195800,306364360,2140,2140,2140,2140,0
20241101,195700,306364360,2140,2140,2140,2140,0
20241101,195600,306364360,2140,2140,2140,2140,0
20241101,195500,306364360,2140,2140,2140,2140,0
20241101,195400,306364360,2140,2140,2140,2140,0
20241101,195300,306364360,2140,2140,2140,2140,0
20241101,195200,306364360,2140,2140,2140,2140,0
20241101,195100,306364360,2140,2140,2140,2140,0
20241101,195000,306364360,2140,2140,2140,2140,0
20241101,194900,306364360,2140,2140,2140,2140,0
20241101,194800,306364360,2140,2140,2140,2140,0
20241101,194700,306364360,2140,2140,2140,2140,0
20241101,194600,306364360,2140,2140,2140,2140,0
20241101,194500,306364360,2140,2140,2140,2140,383
20241101,194400,306364360,2140,2140,2140,2140,0
20241101,194300,306364360,2140,2140,2140,2140,0
20241101,194200,306364360,2140,2140,2140,2140,0
20241101,194100,306364360,2140,2140,2140,2140,0
20241101,194000,306364360,2140,2140,2140,2140,0
20241101,193900,306364360,2140,2140,2140,2140,0
20241101,193800,306364360,2140,2140,2140,2140,0
20241101,193700,306364360,2140,2140,2140,2140,0
20241101,193600,306364360,2140,2140,2140,2140,0
20241101,193500,306364360,2140,2140,2140,2140,0
20241101,193400,306364360,2140,2140,2140,2140,0
20241101,193300,306364360,2140,2140,2140,2140,0
20241101,193200,306364360,2140,2140,2140,2140,0
20241101,193100,306364360,2140,2140,2140,2140,0
20241101,193000,306364360,2140,2140,2140,2140,0
20241101,192900,306364360,2140,2140,2140,2140,0
20241101,192800,306364360,2140,2140,2140,2140,0
20241101,192700,306364360,2140,2140,2140,2140,0
20241101,192600,306364360,2140,2140,2140,2140,0
20241101,192500,306364360,2140,2140,2140,2140,0
20241101,192400,306364360,2140,2140,2140,2140,0
20241101,192300,306364360,2140,2140,2140,2140,0
20241101,192200,306364360,2140,2140,2140,2140,0
20241101,192100,306364360,2140,2140,2140,2140,0
20241101,192000,306364360,2140,2140,2140,2140,0
20241101,191900,306364360,2140,2140,2140,2140,0
20241101,191800,306364360,2140,2140,2140,2140,0
20241101,191700,306364360,2140,2140,2140,2140,0
20241101,191600,306364360,2140,2140,2140,2140,0
20241101,191500,306364360,2140,2140,2140,2140,383
20241101,191400,306364360,2140,2140,2140,2140,0
20241101,191300,306364360,2140,2140,2140,2140,0
20241101,191200,306364360,2140,2140,2140,2140,0
20241101,191100,306364360,2140,2140,2140,2140,0
20241101,191000,306364360,2140,2140,2140,2140,0
20241101,190900,306364360,2140,2140,2140,2140,0
20241101,190800,306364360,2140,2140,2140,2140,0
20241101,190700,306364360,2140,2140,2140,2140,0
20241101,190600,306364360,2140,2140,2140,2140,0
20241101,190500,306364360,2140,2140,2140,2140,0
20241101,190400,306364360,2140,2140,2140,2140,0
20241101,190300,306364360,2140,2140,2140,2140,0
20241101,190200,306364360,2140,2140,2140,2140,0
20241101,190100,306364360,2140,2140,2140,2140,0
20241101,190000,306364360,2140,2140,2140,2140,0
20241101,185900,306364360,2140,2140,2140,2140,0
20241101,185800,306364360,2140,2140,2140,2140,0
20241101,185700,306364360,2140,2140,2140,2140,0
20241101,185600,306364360,2140,2140,2140,2140,0
20241101,185500,306364360,2140,2140,2140,2140,0
20241101,185400,306364360,2140,2140,2140,2140,0
20241101,185300,306364360,2140,2140,2140,2140,0
20241101,185200,306364360,2140,2140,2140,2140,0
20241101,185100,306364360,2140,2140,2140,2140,0
20241101,185000,306364360,2140,2140,2140,2140,0
20241101,184900,306364360,2140,2140,2140,2140,0
20241101,184800,306364360,2140,2140,2140,2140,0
20241101,184700,306364360,2140,2140,2140,2140,0
20241101,184600,306364360,2140,2140,2140,2140,0
20241101,184500,306364360,2140,2140,2140,2140,383
20241101,184400,306364360,2140,2140,2140,2140,0
20241101,184300,306364360,2140,2140,2140,2140,0
20241101,184200,306364360,2140,2140,2140,2140,0
20241101,184100,306364360,2140,2140,2140,2140,0
20241101,184000,306364360,2140,2140,2140,2140,0
20241101,183900,306364360,2140,2140,2140,2140,0
20241101,183800,306364360,2140,2140,2140,2140,0
20241101,183700,306364360,2140,2140,2140,2140,0
20241101,183600,306364360,2140,2140,2140,2140,0
20241101,183500,306364360,2140,2140,2140,2140,0
20241101,183400,306364360,2140,2140,2140,2140,0
20241101,183300,306364360,2140,2140,2140,2140,0
20241101,183200,306364360,2140,2140,2140,2140,0
20241101,183100,306364360,2140,2140,2140,2140,0
20241101,183000,306364360,2140,2140,2140,2140,0
20241101,182900,306364360,2140,2140,2140,2140,0
20241101,182800,306364360,2140,2140,2140,2140,0
20241101,182700,306364360,2140,2140,2140,2140,0
20241101,182600,306364360,2140,2140,2140,2140,0
20241101,182500,306364360,2140,2140,2140,2140,0
20241101,182400,306364360,2140,2140,2140,2140,0
20241101,182300,306364360,2140,2140,2140,2140,0
20241101,182200,306364360,2140,2140,2140,2140,0
20241101,182100,306364360,2140,2140,2140,2140,0
20241101,182000,306364360,2140,2140,2140,2140,0
20241101,181900,306364360,2140,2140,2140,2140,0
20241101,181800,306364360,2140,2140,2140,2140,0
20241101,181700,306364360,2140,2140,2140,2140,0
20241101,181600,306364360,2140,2140,2140,2140,0
20241101,181500,306364360,2140,2140,2140,2140,383
20241101,181400,306364360,2140,2140,2140,2140,0
20241101,181300,306364360,2140,2140,2140,2140,0
20241101,181200,306364360,2140,2140,2140,2140,0
20241101,181100,306364360,2140,2140,2140,2140,0
20241101,181000,306364360,2140,2140,2140,2140,0
20241101,180900,306364360,2140,2140,2140,2140,0
20241101,180800,306364360,2140,2140,2140,2140,0
20241101,180700,306364360,2140,2140,2140,2140,0
20241101,180600,306364360,2140,2140,2140,2140,0
20241101,180500,306364360,2140,2140,2140,2140,0
20241101,180400,306364360,2140,2140,2140,2140,0
20241101,180300,306364360,2140,2140,2140,2140,0
20241101,180200,306364360,2140,2140,2140,2140,0
20241101,180100,306364360,2140,2140,2140,2140,0
20241101,180000,306364360,2140,2140,2140,2140,0
20241101,175900,306364360,2140,2140,2140,2140,0
20241101,175800,306364360,2140,2140,2140,2140,0
20241101,175700,306364360,2140,2140,2140,2140,0
20241101,175600,306364360,2140,2140,2140,2140,0
20241101,175500,306364360,2140,2140,2140,2140,0
20241101,175400,306364360,2140,2140,2140,2140,0
20241101,175300,306364360,2140,2140,2140,2140,0
20241101,175200,306364360,2140,2140,2140,2140,0
20241101,175100,306364360,2140,2140,2140,2140,0
20241101,175000,306364360,2140,2140,2140,2140,0
20241101,174900,306364360,2140,2140,2140,2140,0
20241101,174800,306364360,2140,2140,2140,2140,0
20241101,174700,306364360,2140,2140,2140,2140,0
20241101,174600,306364360,2140,2140,2140,2140,0
20241101,174500,306364360,2140,2140,2140,2140,383
20241101,174400,306364360,2140,2140,2140,2140,0
20241101,174300,306364360,2140,2140,2140,2140,0
20241101,174200,306364360,2140,2140,2140,2140,0
20241101,174100,306364360,2140,2140,2140,2140,0
20241101,174000,306364360,2140,2140,2140,2140,0
20241101,173900,306364360,2140,2140,2140,2140,0
20241101,173800,306364360,2140,2140,2140,2140,0
20241101,173700,306364360,2140,2140,2140,2140,0
20241101,173600,306364360,2140,2140,2140,2140,0
20241101,173500,306364360,2140,2140,2140,2140,0
20241101,173400,306364360,2140,2140,2140,2140,0
20241101,173300,306364360,2140,2140,2140,2140,0
20241101,173200,306364360,2140,2140,2140,2140,0
20241101,173100,306364360,2140,2140,2140,2140,0
20241101,173000,306364360,2140,2140,2140,2140,0
20241101,172900,306364360,2140,2140,2140,2140,0
20241101,172800,306364360,2140,2140,2140,2140,0
20241101,172700,306364360,2140,2140,2140,2140,0
20241101,172600,306364360,2140,2140,2140,2140,0
20241101,172500,306364360,2140,2140,2140,2140,0
20241101,172400,306364360,2140,2140,2140,2140,0
20241101,172300,306364360,2140,2140,2140,2140,0
20241101,172200,306364360,2140,2140,2140,2140,0
20241101,172100,306364360,2140,2140,2140,2140,0
20241101,172000,306364360,2140,2140,2140,2140,0
20241101,171900,306364360,2140,2140,2140,2140,0
20241101,171800,306364360,2140,2140,2140,2140,0
20241101,171700,306364360,2140,2140,2140,2140,0
20241101,171600,306364360,2140,2140,2140,2140,0
20241101,171500,306364360,2140,2140,2140,2140,383
20241101,171400,306364360,2140,2140,2140,2140,0
20241101,171300,306364360,2140,2140,2140,2140,0
20241101,171200,306364360,2140,2140,2140,2140,0
20241101,171100,306364360,2140,2140,2140,2140,0
20241101,171000,306364360,2140,2140,2140,2140,0
20241101,170900,306364360,2140,2140,2140,2140,0
20241101,170800,306364360,2140,2140,2140,2140,0
20241101,170700,306364360,2140,2140,2140,2140,0
20241101,170600,306364360,2140,2140,2140,2140,0
20241101,170500,306364360,2140,2140,2140,2140,0
20241101,170400,306364360,2140,2140,2140,2140,0
20241101,170300,306364360,2140,2140,2140,2140,0
20241101,170200,306364360,2140,2140,2140,2140,0
20241101,170100,306364360,2140,2140,2140,2140,0
20241101,170000,306364360,2140,2140,2140,2140,0
20241101,165900,306364360,2140,2140,2140,2140,0
20241101,165800,306364360,2140,2140,2140,2140,0
20241101,165700,306364360,2140,2140,2140,2140,0
20241101,165600,306364360,2140,2140,2140,2140,0
20241101,165500,306364360,2140,2140,2140,2140,0
20241101,165400,306364360,2140,2140,2140,2140,0
20241101,165300,306364360,2140,2140,2140,2140,0
20241101,165200,306364360,2140,2140,2140,2140,0
20241101,165100,306364360,2140,2140,2140,2140,0
20241101,165000,306364360,2140,2140,2140,2140,0
20241101,164900,306364360,2140,2140,2140,2140,0
20241101,164800,306364360,2140,2140,2140,2140,0
20241101,164700,306364360,2140,2140,2140,2140,0
20241101,164600,306364360,2140,2140,2140,2140,0
20241101,164500,306364360,2140,2140,2140,2140,383
20241101,164400,306364360,2140,2140,2140,2140,0
20241101,164300,306364360,2140,2140,2140,2140,0
20241101,164200,306364360,2140,2140,2140,2140,0
20241101,164100,306364360,2140,2140,2140,2140,0
20241101,164000,306364360,2140,2140,2140,2140,0
20241101,163900,306364360,2140,2140,2140,2140,0
20241101,163800,306364360,2140,2140,2140,2140,0
20241101,163700,306364360,2140,2140,2140,2140,0
20241101,163600,306364360,2140,2140,2140,2140,0
20241101,163500,306364360,2140,2140,2140,2140,0
20241101,163400,306364360,2140,2140,2140,2140,0
20241101,163300,306364360,2140,2140,2140,2140,0
20241101,163200,306364360,2140,2140,2140,2140,0
20241101,163100,306364360,2140,2140,2140,2140,0
20241101,163000,306364360,2140,2140,2140,2140,0
20241101,162900,306364360,2140,2140,2140,2140,0
20241101,162800,306364360,2140,2140,2140,2140,0
20241101,162700,306364360,2140,2140,2140,2140,0
20241101,162600,306364360,2140,2140,2140,2140,0
20241101,162500,306364360,2140,2140,2140,2140,0
20241101,162400,306364360,2140,2140,2140,2140,0
20241101,162300,306364360,2140,2140,2140,2140,0
20241101,162200,306364360,2140,2140,2140,2140,0
20241101,162100,306364360,2140,2140,2140,2140,0
20241101,162000,306364360,2140,2140,2140,2140,0
20241101,161900,306364360,2140,2140,2140,2140,0
20241101,161800,306364360,2140,2140,2140,2140,0
20241101,161700,306364360,2140,2140,2140,2140,0
20241101,161600,306364360,2140,2140,2140,2140,0
20241101,161500,306364360,2140,2140,2140,2140,383
20241101,161400,306364360,2140,2140,2140,2140,0
20241101,161300,306364360,2140,2140,2140,2140,0
20241101,161200,306364360,2140,2140,2140,2140,0
20241101,161100,306364360,2140,2140,2140,2140,0
20241101,161000,306364360,2140,2140,2140,2140,0
20241101,160900,306364360,2140,2140,2140,2140,0
20241101,160800,306364360,2140,2140,2140,2140,0
20241101,160700,306364360,2140,2140,2140,2140,0
20241101,160600,306364360,2140,2140,2140,2140,0
20241101,160500,306364360,2140,2140,2140,2140,0
20241101,160400,306364360,2140,2140,2140,2140,0
20241101,160300,306364360,2140,2140,2140,2140,0
20241101,160200,306364360,2140,2140,2140,2140,0
20241101,160100,306364360,2140,2140,2140,2140,0
20241101,160000,306364360,2140,2140,2140,2140,0
20241101,155900,306364360,2140,2140,2140,2140,0
20241101,155800,306364360,2140,2140,2140,2140,0
20241101,155700,306364360,2140,2140,2140,2140,0
20241101,155600,306364360,2140,2140,2140,2140,0
20241101,155500,306364360,2140,2140,2140,2140,0
20241101,155400,306364360,2140,2140,2140,2140,0
20241101,155300,306364360,2140,2140,2140,2140,0
20241101,155200,306364360,2140,2140,2140,2140,0
20241101,155100,306364360,2140,2140,2140,2140,0
20241101,155000,306364360,2140,2140,2140,2140,0
20241101,154900,306364360,2140,2140,2140,2140,0
20241101,154800,306364360,2140,2140,2140,2140,0
20241101,154700,306364360,2140,2140,2140,2140,0
20241101,154600,306364360,2140,2140,2140,2140,0
20241101,154500,306364360,2140,2140,2140,2140,383
20241101,154400,306364360,2140,2140,2140,2140,0
20241101,154300,306364360,2140,2140,2140,2140,0
20241101,154200,306364360,2140,2140,2140,2140,0
20241101,154100,306364360,2140,2140,2140,2140,0
20241101,154000,306364360,2140,2140,2140,2140,0
20241101,153900,306364360,2140,2140,2140,2140,0
20241101,153800,306364360,2140,2140,2140,2140,0
20241101,153700,306364360,2140,2140,2140,2140,0
20241101,153600,306364360,2140,2140,2140,2140,0
20241101,153500,306364360,2140,2140,2140,2140,0
20241101,153400,306364360,2140,2140,2140,2140,0
20241101,153300,306364360,2140,2140,2140,2140,0
20241101,153200,306364360,2140,2140,2140,2140,0
20241101,153100,306364360,2140,2140,2140,2140,0
20241101,153000,306364360,2140,2140,2140,2140,383
20241101,152900,305544740,2140,2140,2140,2140,0
20241101,152800,305544740,2140,2140,2140,2140,0
20241101,152700,305544740,2140,2140,2140,2140,0
20241101,152600,305544740,2140,2140,2140,2140,0
20241101,152500,305544740,2140,2140,2140,2140,0
20241101,152400,305544740,2140,2140,2140,2140,0
20241101,152300,305544740,2140,2140,2140,2140,0
20241101,152200,305544740,2140,2140,2140,2140,0
20241101,152100,305544740,2140,2140,2140,2140,0
20241101,152000,305544740,2140,2140,2140,2140,0
20241101,151900,305544740,2140,2135,2140,2135,1341
20241101,151800,302675195,2140,2140,2140,2140,100
20241101,151700,302461195,2135,2135,2135,2135,0
20241101,151600,302461195,2135,2135,2135,2135,690
20241101,151500,300988045,2135,2145,2145,2135,147
20241101,151400,300673830,2145,2145,2145,2145,0
20241101,151300,300673830,2145,2150,2150,2140,602
20241101,151200,299382195,2150,2155,2155,2145,842
20241101,151100,297572715,2150,2150,2150,2150,0
20241101,151000,297572715,2150,2150,2150,2150,101
20241101,150900,297355565,2150,2150,2150,2150,183
20241101,150800,296962115,2145,2145,2145,2145,0
20241101,150700,296962115,2145,2145,2145,2145,56
20241101,150600,296841995,2145,2150,2150,2145,274
20241101,150500,296253530,2150,2150,2155,2150,111
20241101,150400,296014815,2155,2160,2160,2150,484
20241101,150300,294970915,2155,2150,2155,2150,4
20241101,150200,294962310,2155,2155,2155,2150,149
20241101,150100,294641405,2150,2150,2150,2150,38
20241101,150000,294559705,2150,2145,2155,2145,249
20241101,145900,294024045,2150,2150,2150,2150,11
20241101,145800,294000395,2145,2145,2145,2145,7
20241101,145700,293985380,2145,2145,2145,2145,28
20241101,145600,293925320,2145,2145,2145,2145,487
20241101,145500,292880705,2140,2140,2140,2140,30
20241101,145400,292816505,2140,2140,2140,2140,0
20241101,145300,292816505,2140,2140,2140,2140,0
20241101,145200,292816505,2140,2140,2140,2140,0
20241101,145100,292816505,2140,2140,2140,2140,0
20241101,145000,292816505,2140,2140,2140,2140,416
20241101,144900,291926265,2130,2130,2130,2130,0
20241101,144800,291926265,2130,2130,2130,2130,0
20241101,144700,291926265,2130,2130,2130,2130,0
20241101,144600,291926265,2130,2130,2130,2130,85
20241101,144500,291745215,2135,2135,2135,2135,328
20241101,144400,291044935,2135,2150,2160,2135,15065
20241101,144300,258653570,2150,2150,2150,2150,32
20241101,144200,258584770,2150,2150,2150,2150,1
20241101,144100,258582620,2150,2145,2150,2145,7100
20241101,144000,243350460,2145,2140,2145,2140,259
20241101,143900,242796195,2120,2120,2120,2120,500
20241101,143800,241736195,2120,2120,2120,2120,500
20241101,143700,240676195,2130,2130,2130,2130,0
20241101,143600,240676195,2130,2130,2130,2130,2201
20241101,143500,235988065,2130,2130,2130,2130,0
20241101,143400,235988065,2130,2130,2130,2130,238
20241101,143300,235481125,2130,2130,2130,2130,0
20241101,143200,235481125,2130,2130,2130,2130,3
20241101,143100,235474735,2140,2140,2140,2140,317
20241101,143000,234796355,2145,2145,2145,2145,0
20241101,142900,234796355,2145,2145,2145,2145,0
20241101,142800,234796355,2145,2130,2145,2130,2
20241101,142700,234792080,2130,2130,2130,2130,0
20241101,142600,234792080,2130,2130,2130,2130,1
20241101,142500,234789950,2130,2130,2130,2130,10
20241101,142400,234768650,2125,2145,2145,2125,263
20241101,142300,234209755,2145,2145,2145,2145,519
20241101,142200,233096500,2150,2150,2150,2150,2
20241101,142100,233092200,2150,2145,2150,2145,500
20241101,142000,232017205,2145,2145,2145,2145,83
20241101,141900,231839170,2145,2145,2145,2145,1619
20241101,141800,228366415,2140,2140,2140,2140,266
20241101,141700,227797175,2140,2130,2140,2130,2
20241101,141600,227792905,2130,2130,2130,2130,0
20241101,141500,227792905,2130,2130,2130,2130,18
20241101,141400,227754565,2130,2130,2130,2130,46
20241101,141300,227656585,2130,2130,2130,2130,0
20241101,141200,227656585,2130,2130,2130,2130,1
20241101,141100,227654455,2130,2130,2130,2130,10
20241101,141000,227633155,2130,2130,2130,2130,50
20241101,140900,227526655,2130,2130,2130,2130,0
20241101,140800,227526655,2130,2130,2130,2130,0
20241101,140700,227526655,2130,2130,2130,2130,0
20241101,140600,227526655,2130,2130,2130,2130,0
20241101,140500,227526655,2130,2130,2130,2130,0
20241101,140400,227526655,2130,2130,2130,2130,1
20241101,140300,227524525,2135,2135,2135,2135,0
20241101,140200,227524525,2135,2135,2135,2135,32
20241101,140100,227456205,2135,2135,2135,2135,40
20241101,140000,227370805,2135,2135,2135,2135,0
20241101,135900,227370805,2135,2135,2135,2135,0
20241101,135800,227370805,2135,2130,2135,2120,230
20241101,135700,226882730,2135,2135,2135,2135,149
20241101,135600,226564615,2120,2120,2120,2120,2150
20241101,135500,222006615,2130,2130,2130,2130,640
20241101,135400,220643415,2120,2120,2120,2120,100
20241101,135300,220431415,2120,2120,2120,2120,0
20241101,135200,220431415,2120,2120,2120,2120,0
20241101,135100,220431415,2120,2120,2120,2120,0
20241101,135000,220431415,2120,2120,2120,2120,1024
20241101,134900,218260535,2120,2120,2120,2120,916
20241101,134800,216318615,2120,2125,2125,2120,135
20241101,134700,216032370,2125,2125,2125,2125,0
20241101,134600,216032370,2125,2125,2125,2125,0
20241101,134500,216032370,2125,2130,2130,2125,607
20241101,134400,214741460,2130,2130,2130,2130,1
20241101,134300,214739330,2130,2130,2130,2130,1373
20241101,134200,211814840,2145,2145,2145,2145,0
20241101,134100,211814840,2145,2145,2145,2145,0
20241101,134000,211814840,2145,2145,2145,2145,0
20241101,133900,211814840,2145,2145,2145,2145,0
20241101,133800,211814840,2145,2145,2145,2145,0
20241101,133700,211814840,2145,2145,2145,2145,0
20241101,133600,211814840,2145,2145,2145,2145,0
20241101,133500,211814840,2145,2145,2145,2145,1
20241101,133400,211812695,2130,2130,2130,2130,0
20241101,133300,211812695,2130,2130,2130,2130,290
20241101,133200,211194995,2145,2140,2145,2140,72
20241101,133100,211040570,2140,2140,2140,2140,0
20241101,133000,211040570,2140,2140,2140,2140,447
20241101,132900,210083990,2140,2140,2140,2140,1
20241101,132800,210081850,2140,2140,2140,2140,1001
20241101,132700,207939710,2140,2140,2140,2140,1
20241101,132600,207937570,2140,2140,2140,2140,0
20241101,132500,207937570,2140,2140,2140,2140,50
20241101,132400,207830570,2140,2140,2140,2140,50
20241101,132300,207723570,2135,2135,2135,2135,0
20241101,132200,207723570,2135,2135,2135,2135,100
20241101,132100,207510070,2140,2140,2140,2140,0
20241101,132000,207510070,2140,2140,2140,2140,0
20241101,131900,207510070,2140,2140,2140,2140,205
20241101,131800,207071370,2125,2125,2125,2125,306
20241101,131700,206421120,2125,2125,2125,2125,0
20241101,131600,206421120,2125,2140,2140,2125,241
20241101,131500,205908695,2140,2140,2140,2140,1
20241101,131400,205906555,2125,2135,2135,2125,363
20241101,131300,205131650,2135,2130,2135,2130,100
20241101,131200,204918155,2125,2125,2125,2125,1
20241101,131100,204916030,2135,2125,2135,2125,86
20241101,131000,204732820,2130,2130,2130,2130,0
20241101,130900,204732820,2130,2130,2130,2130,5
20241101,130800,204722170,2130,2125,2130,2125,60
20241101,130700,204594560,2125,2125,2125,2125,120
20241101,130600,204339560,2115,2125,2125,2115,11
20241101,130500,204316195,2125,2125,2125,2125,200
20241101,130400,203891195,2115,2115,2115,2115,200
20241101,130300,203468195,2110,2110,2110,2110,0
20241101,130200,203468195,2110,2110,2110,2110,200
20241101,130100,203046195,2110,2110,2110,2110,0
20241101,130000,203046195,2110,2110,2110,2110,0
20241101,125900,203046195,2110,2110,2110,2110,0
20241101,125800,203046195,2110,2110,2110,2110,0
20241101,125700,203046195,2110,2110,2110,2110,4
20241101,125600,203037755,2125,2125,2125,2125,0
20241101,125500,203037755,2125,2125,2125,2125,0
20241101,125400,203037755,2125,2115,2125,2115,5363
20241101,125300,191688660,2115,2115,2115,2115,10
20241101,125200,191667510,2110,2110,2110,2110,0
20241101,125100,191667510,2110,2110,2110,2110,0
20241101,125000,191667510,2110,2110,2110,2110,1
20241101,124900,191665400,2115,2115,2115,2115,2
20241101,124800,191661170,2115,2115,2115,2115,2
20241101,124700,191656940,2115,2115,2115,2100,3
20241101,124600,191650610,2115,2115,2115,2115,2
20241101,124500,191646380,2100,2100,2115,2100,11
20241101,124400,191623205,2115,2100,2115,2100,6
20241101,124300,191610560,2115,2100,2115,2100,4
20241101,124200,191602130,2115,2100,2115,2100,4
20241101,124100,191593700,2115,2100,2115,2100,4
20241101,124000,191585270,2115,2115,2115,2100,3
20241101,123900,191578940,2115,2100,2115,2100,1563
20241101,123800,188281420,2100,2105,2110,2100,255
20241101,123700,187745745,2110,2110,2110,2105,5
20241101,123600,187735210,2110,2105,2110,2105,2
20241101,123500,187730995,2110,2105,2110,2105,207
20241101,123400,187295245,2115,2115,2115,2115,0
20241101,123300,187295245,2115,2115,2115,2115,0
20241101,123200,187295245,2115,2115,2115,2115,0
20241101,123100,187295245,2115,2115,2115,2115,0
20241101,123000,187295245,2115,2115,2115,2115,1
20241101,122900,187293130,2105,2105,2105,2105,0
20241101,122800,187293130,2105,2105,2105,2105,1
20241101,122700,187291025,2105,2105,2105,2105,0
20241101,122600,187291025,2105,2105,2105,2105,0
20241101,122500,187291025,2105,2105,2105,2105,48
20241101,122400,187189985,2105,2105,2105,2105,5
20241101,122300,187179460,2090,2090,2090,2090,0
20241101,122200,187179460,2090,2090,2090,2090,0
20241101,122100,187179460,2090,2090,2090,2090,0
20241101,122000,187179460,2090,2090,2090,2090,0
20241101,121900,187179460,2090,2090,2090,2090,0
20241101,121800,187179460,2090,2100,2100,2090,261
20241101,121700,186631370,2095,2095,2095,2095,0
20241101,121600,186631370,2095,2105,2105,2095,89
20241101,121500,186444825,2115,2115,2115,2115,0
20241101,121400,186444825,2115,2115,2115,2115,0
20241101,121300,186444825,2115,2115,2115,2115,0
20241101,121200,186444825,2115,2115,2115,2115,101
20241101,121100,186231210,2105,2105,2105,2105,0
20241101,121000,186231210,2105,2105,2105,2105,21
20241101,120900,186187005,2105,2105,2105,2105,64
20241101,120800,186052285,2110,2110,2110,2110,0
20241101,120700,186052285,2110,2110,2110,2110,98
20241101,120600,185845505,2110,2110,2110,2110,2
20241101,120500,185841285,2110,2115,2115,2110,1619
20241101,120400,182417595,2115,2115,2115,2115,0
20241101,120300,182417595,2115,2115,2115,2115,65
20241101,120200,182280120,2130,2120,2130,2120,50
20241101,120100,182173680,2130,2130,2130,2130,0
20241101,120000,182173680,2130,2130,2130,2130,46
20241101,115900,182075700,2130,2130,2130,2130,0
20241101,115800,182075700,2130,2130,2130,2130,0
20241101,115700,182075700,2130,2130,2130,2130,2064
20241101,115600,177679380,2130,2130,2130,2130,4360
20241101,115500,168392580,2130,2125,2130,2120,2683
20241101,115400,162693705,2120,2120,2120,2120,172
20241101,115300,162329065,2115,2115,2115,2115,2
20241101,115200,162324835,2110,2110,2110,2110,0
20241101,115100,162324835,2110,2100,2110,2100,1346
20241101,115000,159491830,2100,2100,2100,2100,0
20241101,114900,159491830,2100,2100,2100,2100,10
20241101,114800,159470830,2100,2100,2100,2100,0
20241101,114700,159470830,2100,2100,2100,2100,0
20241101,114600,159470830,2100,2100,2100,2100,0
20241101,114500,159470830,2100,2100,2100,2100,0
20241101,114400,159470830,2100,2100,2100,2100,22
20241101,114300,159424630,2100,2100,2100,2100,1
20241101,114200,159422530,2100,2100,2100,2100,0
20241101,114100,159422530,2100,2100,2100,2100,0
20241101,114000,159422530,2100,2100,2100,2100,0
20241101,113900,159422530,2100,2105,2105,2100,525
20241101,113800,158319980,2100,2100,2100,2100,51
20241101,113700,158212880,2100,2100,2100,2100,0
20241101,113600,158212880,2100,2100,2100,2100,0
20241101,113500,158212880,2100,2100,2100,2100,287
20241101,113400,157610180,2100,2100,2100,2100,773
20241101,113300,155986880,2100,2100,2100,2100,50
20241101,113200,155881880,2100,2100,2100,2100,0
20241101,113100,155881880,2100,2100,2100,2100,0
20241101,113000,155881880,2100,2100,2100,2100,10
20241101,112900,155860880,2095,2095,2095,2095,0
20241101,112800,155860880,2095,2090,2095,2090,709
20241101,112700,154376465,2085,2085,2085,2085,17
20241101,112600,154341020,2085,2085,2085,2085,0
20241101,112500,154341020,2085,2085,2085,2085,0
20241101,112400,154341020,2085,2085,2085,2085,0
20241101,112300,154341020,2085,2085,2085,2085,0
20241101,112200,154341020,2085,2085,2085,2085,0
20241101,112100,154341020,2085,2085,2085,2085,190
20241101,112000,153944870,2085,2085,2085,2085,0
20241101,111900,153944870,2085,2085,2085,2085,0
20241101,111800,153944870,2085,2085,2085,2085,565
20241101,111700,152766845,2075,2075,2075,2075,0
20241101,111600,152766845,2075,2075,2075,2075,0
20241101,111500,152766845,2075,2075,2075,2075,0
20241101,111400,152766845,2075,2075,2075,2075,0
20241101,111300,152766845,2075,2075,2075,2075,30
20241101,111200,152704595,2075,2075,2075,2075,0
20241101,111100,152704595,2075,2075,2075,2075,0
20241101,111000,152704595,2075,2075,2075,2075,0
20241101,110900,152704595,2075,2075,2075,2075,0
20241101,110800,152704595,2075,2075,2075,2075,0
20241101,110700,152704595,2075,2075,2075,2075,0
20241101,110600,152704595,2075,2080,2080,2075,153
20241101,110500,152386360,2085,2085,2085,2085,0
20241101,110400,152386360,2085,2085,2085,2085,0
20241101,110300,152386360,2085,2085,2085,2085,0
20241101,110200,152386360,2085,2085,2085,2085,0
20241101,110100,152386360,2085,2085,2085,2085,0
20241101,110000,152386360,2085,2085,2085,2085,19
20241101,105900,152346745,2080,2080,2080,2080,62
20241101,105800,152217785,2085,2085,2085,2085,6
20241101,105700,152205275,2080,2080,2080,2080,0
20241101,105600,152205275,2080,2080,2080,2080,0
20241101,105500,152205275,2080,2080,2080,2080,0
20241101,105400,152205275,2080,2080,2080,2080,0
20241101,105300,152205275,2080,2080,2080,2080,0
20241101,105200,152205275,2080,2080,2080,2080,350
20241101,105100,151477275,2070,2070,2070,2070,15
20241101,105000,151446225,2070,2070,2070,2070,0
20241101,104900,151446225,2070,2070,2070,2070,5
20241101,104800,151435875,2070,2075,2075,2070,54
20241101,104700,151323830,2075,2070,2075,2070,112
20241101,104600,151091960,2065,2065,2065,2065,0
20241101,104500,151091960,2065,2065,2065,2065,200
20241101,104400,150678960,2065,2065,2065,2065,0
20241101,104300,150678960,2065,2070,2070,2065,215
20241101,104200,150234530,2070,2070,2070,2070,0
20241101,104100,150234530,2070,2075,2075,2070,548
20241101,104000,149098720,2075,2075,2075,2075,0
20241101,103900,149098720,2075,2075,2075,2075,1
20241101,103800,149096645,2075,2075,2075,2075,0
20241101,103700,149096645,2075,2075,2075,2075,0
20241101,103600,149096645,2075,2075,2075,2075,0
20241101,103500,149096645,2075,2075,2075,2075,189
20241101,103400,148704470,2075,2075,2075,2075,221
20241101,103300,148245895,2080,2080,2080,2080,32
20241101,103200,148179335,2085,2085,2085,2085,0
20241101,103100,148179335,2085,2080,2085,2080,61
20241101,103000,148052435,2075,2075,2075,2075,0
20241101,102900,148052435,2075,2080,2080,2075,291
20241101,102800,147447160,2085,2085,2085,2085,0
20241101,102700,147447160,2085,2085,2085,2085,0
20241101,102600,147447160,2085,2085,2085,2085,0
20241101,102500,147447160,2085,2085,2085,2085,0
20241101,102400,147447160,2085,2085,2085,2085,94
20241101,102300,147251170,2080,2080,2080,2080,726
20241101,102200,145741090,2080,2080,2080,2080,166
20241101,102100,145395810,2075,2075,2075,2075,0
20241101,102000,145395810,2075,2075,2075,2075,0
20241101,101900,145395810,2075,2075,2075,2075,2
20241101,101800,145391660,2070,2070,2070,2070,10
20241101,101700,145370960,2080,2070,2080,2065,1437
20241101,101600,142386340,2070,2065,2070,2065,6
20241101,101500,142373945,2065,2080,2080,2065,3156
20241101,101400,135837545,2085,2085,2085,2085,1
20241101,101300,135835460,2090,2090,2090,2090,0
20241101,101200,135835460,2090,2090,2090,2090,2
20241101,101100,135831280,2095,2095,2095,2095,0
20241101,101000,135831280,2095,2095,2095,2095,0
20241101,100900,135831280,2095,2095,2095,2095,0
20241101,100800,135831280,2095,2090,2095,2090,106
20241101,100700,135609720,2090,2090,2090,2090,453
20241101,100600,134662950,2075,2085,2085,2075,700
20241101,100500,133208320,2085,2085,2085,2085,1
20241101,100400,133206235,2085,2085,2085,2085,1
20241101,100300,133204150,2090,2090,2090,2090,0
20241101,100200,133204150,2090,2085,2090,2085,2
20241101,100100,133199975,2090,2090,2090,2090,1
20241101,100000,133197885,2080,2085,2085,2080,69
20241101,095900,133054355,2090,2090,2090,2090,5
20241101,095800,133043905,2090,2090,2090,2090,0
20241101,095700,133043905,2090,2090,2090,2090,100
20241101,095600,132834905,2090,2090,2090,2090,1
20241101,095500,132832815,2095,2090,2095,2090,533
20241101,095400,131718140,2095,2085,2095,2085,800
20241101,095300,130047765,2085,2085,2085,2085,0
20241101,095200,130047765,2085,2085,2085,2085,2
20241101,095100,130043595,2090,2090,2090,2090,0
20241101,095000,130043595,2090,2080,2090,2065,4200
20241101,094900,121331575,2090,2090,2090,2090,229
20241101,094800,120852965,2090,2090,2090,2090,1
20241101,094700,120850875,2085,2100,2100,2085,2556
20241101,094600,115514460,2095,2080,2095,2080,1268
20241101,094500,112869850,2065,2065,2065,2065,0
20241101,094400,112869850,2065,2075,2075,2065,288
20241101,094300,112274730,2060,2060,2060,2060,0
20241101,094200,112274730,2060,2065,2070,2060,2510
20241101,094100,107088420,2065,2055,2065,2055,72
20241101,094000,106940450,2055,2055,2055,2055,327
20241101,093900,106268465,2055,2070,2070,2055,6753
20241101,093800,92362700,2070,2070,2070,2070,49
20241101,093700,92261270,2070,2070,2070,2070,481
20241101,093600,91265600,2075,2075,2075,2075,55
20241101,093500,91151475,2085,2085,2085,2085,0
20241101,093400,91151475,2085,2085,2085,2085,15
20241101,093300,91120200,2085,2065,2085,2065,9
20241101,093200,91101595,2065,2085,2085,2065,525
20241101,093100,90007415,2070,2070,2070,2070,20
20241101,093000,89966015,2070,2070,2070,2070,15
20241101,092900,89934965,2085,2065,2085,2065,2263
20241101,092800,85261830,2065,2070,2070,2065,222
20241101,092700,84803350,2065,2065,2065,2065,831
20241101,092600,83087335,2065,2075,2075,2065,808
20241101,092500,81414865,2075,2075,2075,2075,8
20241101,092400,81398265,2080,2080,2080,2080,0
20241101,092300,81398265,2080,2080,2080,2080,76
20241101,092200,81240185,2080,2085,2085,2080,324
20241101,092100,80565890,2090,2105,2105,2090,26
20241101,092000,80511535,2105,2105,2105,2105,2
20241101,091900,80507325,2095,2105,2105,2095,1396
20241101,091800,77577195,2105,2105,2105,2105,2
20241101,091700,77572985,2105,2100,2105,2100,411
20241101,091600,76708330,2100,2095,2100,2095,1258
20241101,091500,74072045,2095,2080,2095,2080,384
20241101,091400,73273010,2080,2085,2085,2075,3962
20241101,091300,65029605,2085,2090,2090,2080,413
20241101,091200,64169745,2095,2095,2095,2085,420
20241101,091100,63293180,2090,2080,2090,2080,544
20241101,091000,62159840,2065,2070,2080,2065,574
20241101,090900,60971810,2070,2080,2080,2070,1529
20241101,090800,57806710,2080,2085,2085,2070,230
20241101,090700,57330585,2070,2060,2085,2060,460
20241101,090600,56381270,2055,2090,2095,2055,5498
20241101,090500,44983795,2095,2100,2100,2095,1037
20241101,090400,42810600,2100,2105,2115,2050,4283
20241101,090300,33960300,2105,2160,2160,2105,1409
20241101,090200,30964450,2160,2135,2160,2135,1162
20241101,090100,28483530,2135,2165,2190,2135,1311
20241101,090000,25667575,2165,2165,2165,2155,11877