stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,211700,1479876330,2370,2370,2370,2370,5887
20241105,211600,1479876330,2370,2370,2370,2370,0
20241105,211500,1479876330,2370,2370,2370,2370,0
20241105,211400,1479876330,2370,2370,2370,2370,0
20241105,211300,1479876330,2370,2370,2370,2370,0
20241105,211200,1479876330,2370,2370,2370,2370,0
20241105,211100,1479876330,2370,2370,2370,2370,0
20241105,211000,1479876330,2370,2370,2370,2370,0
20241105,210900,1479876330,2370,2370,2370,2370,0
20241105,210800,1479876330,2370,2370,2370,2370,0
20241105,210700,1479876330,2370,2370,2370,2370,0
20241105,210600,1479876330,2370,2370,2370,2370,0
20241105,210500,1479876330,2370,2370,2370,2370,0
20241105,210400,1479876330,2370,2370,2370,2370,0
20241105,210300,1479876330,2370,2370,2370,2370,0
20241105,210200,1479876330,2370,2370,2370,2370,0
20241105,210100,1479876330,2370,2370,2370,2370,0
20241105,210000,1479876330,2370,2370,2370,2370,0
20241105,205900,1479876330,2370,2370,2370,2370,0
20241105,205800,1479876330,2370,2370,2370,2370,0
20241105,205700,1479876330,2370,2370,2370,2370,0
20241105,205600,1479876330,2370,2370,2370,2370,0
20241105,205500,1479876330,2370,2370,2370,2370,0
20241105,205400,1479876330,2370,2370,2370,2370,0
20241105,205300,1479876330,2370,2370,2370,2370,0
20241105,205200,1479876330,2370,2370,2370,2370,0
20241105,205100,1479876330,2370,2370,2370,2370,0
20241105,205000,1479876330,2370,2370,2370,2370,0
20241105,204900,1479876330,2370,2370,2370,2370,0
20241105,204800,1479876330,2370,2370,2370,2370,0
20241105,204700,1479876330,2370,2370,2370,2370,5887
20241105,204600,1479876330,2370,2370,2370,2370,0
20241105,204500,1479876330,2370,2370,2370,2370,0
20241105,204400,1479876330,2370,2370,2370,2370,0
20241105,204300,1479876330,2370,2370,2370,2370,0
20241105,204200,1479876330,2370,2370,2370,2370,0
20241105,204100,1479876330,2370,2370,2370,2370,0
20241105,204000,1479876330,2370,2370,2370,2370,0
20241105,203900,1479876330,2370,2370,2370,2370,0
20241105,203800,1479876330,2370,2370,2370,2370,0
20241105,203700,1479876330,2370,2370,2370,2370,0
20241105,203600,1479876330,2370,2370,2370,2370,0
20241105,203500,1479876330,2370,2370,2370,2370,0
20241105,203400,1479876330,2370,2370,2370,2370,0
20241105,203300,1479876330,2370,2370,2370,2370,0
20241105,203200,1479876330,2370,2370,2370,2370,0
20241105,203100,1479876330,2370,2370,2370,2370,0
20241105,203000,1479876330,2370,2370,2370,2370,0
20241105,202900,1479876330,2370,2370,2370,2370,0
20241105,202800,1479876330,2370,2370,2370,2370,0
20241105,202700,1479876330,2370,2370,2370,2370,0
20241105,202600,1479876330,2370,2370,2370,2370,0
20241105,202500,1479876330,2370,2370,2370,2370,0
20241105,202400,1479876330,2370,2370,2370,2370,0
20241105,202300,1479876330,2370,2370,2370,2370,0
20241105,202200,1479876330,2370,2370,2370,2370,0
20241105,202100,1479876330,2370,2370,2370,2370,0
20241105,202000,1479876330,2370,2370,2370,2370,0
20241105,201900,1479876330,2370,2370,2370,2370,0
20241105,201800,1479876330,2370,2370,2370,2370,0
20241105,201700,1479876330,2370,2370,2370,2370,5887
20241105,201600,1479876330,2370,2370,2370,2370,0
20241105,201500,1479876330,2370,2370,2370,2370,0
20241105,201400,1479876330,2370,2370,2370,2370,0
20241105,201300,1479876330,2370,2370,2370,2370,0
20241105,201200,1479876330,2370,2370,2370,2370,0
20241105,201100,1479876330,2370,2370,2370,2370,0
20241105,201000,1479876330,2370,2370,2370,2370,0
20241105,200900,1479876330,2370,2370,2370,2370,0
20241105,200800,1479876330,2370,2370,2370,2370,0
20241105,200700,1479876330,2370,2370,2370,2370,0
20241105,200600,1479876330,2370,2370,2370,2370,0
20241105,200500,1479876330,2370,2370,2370,2370,0
20241105,200400,1479876330,2370,2370,2370,2370,0
20241105,200300,1479876330,2370,2370,2370,2370,0
20241105,200200,1479876330,2370,2370,2370,2370,0
20241105,200100,1479876330,2370,2370,2370,2370,0
20241105,200000,1479876330,2370,2370,2370,2370,0
20241105,195900,1479876330,2370,2370,2370,2370,0
20241105,195800,1479876330,2370,2370,2370,2370,0
20241105,195700,1479876330,2370,2370,2370,2370,0
20241105,195600,1479876330,2370,2370,2370,2370,0
20241105,195500,1479876330,2370,2370,2370,2370,0
20241105,195400,1479876330,2370,2370,2370,2370,0
20241105,195300,1479876330,2370,2370,2370,2370,0
20241105,195200,1479876330,2370,2370,2370,2370,0
20241105,195100,1479876330,2370,2370,2370,2370,0
20241105,195000,1479876330,2370,2370,2370,2370,0
20241105,194900,1479876330,2370,2370,2370,2370,0
20241105,194800,1479876330,2370,2370,2370,2370,0
20241105,194700,1479876330,2370,2370,2370,2370,5887
20241105,194600,1479876330,2370,2370,2370,2370,0
20241105,194500,1479876330,2370,2370,2370,2370,0
20241105,194400,1479876330,2370,2370,2370,2370,0
20241105,194300,1479876330,2370,2370,2370,2370,0
20241105,194200,1479876330,2370,2370,2370,2370,0
20241105,194100,1479876330,2370,2370,2370,2370,0
20241105,194000,1479876330,2370,2370,2370,2370,0
20241105,193900,1479876330,2370,2370,2370,2370,0
20241105,193800,1479876330,2370,2370,2370,2370,0
20241105,193700,1479876330,2370,2370,2370,2370,0
20241105,193600,1479876330,2370,2370,2370,2370,0
20241105,193500,1479876330,2370,2370,2370,2370,0
20241105,193400,1479876330,2370,2370,2370,2370,0
20241105,193300,1479876330,2370,2370,2370,2370,0
20241105,193200,1479876330,2370,2370,2370,2370,0
20241105,193100,1479876330,2370,2370,2370,2370,0
20241105,193000,1479876330,2370,2370,2370,2370,0
20241105,192900,1479876330,2370,2370,2370,2370,0
20241105,192800,1479876330,2370,2370,2370,2370,0
20241105,192700,1479876330,2370,2370,2370,2370,0
20241105,192600,1479876330,2370,2370,2370,2370,0
20241105,192500,1479876330,2370,2370,2370,2370,0
20241105,192400,1479876330,2370,2370,2370,2370,0
20241105,192300,1479876330,2370,2370,2370,2370,0
20241105,192200,1479876330,2370,2370,2370,2370,0
20241105,192100,1479876330,2370,2370,2370,2370,0
20241105,192000,1479876330,2370,2370,2370,2370,0
20241105,191900,1479876330,2370,2370,2370,2370,0
20241105,191800,1479876330,2370,2370,2370,2370,0
20241105,191700,1479876330,2370,2370,2370,2370,5887
20241105,191600,1479876330,2370,2370,2370,2370,0
20241105,191500,1479876330,2370,2370,2370,2370,0
20241105,191400,1479876330,2370,2370,2370,2370,0
20241105,191300,1479876330,2370,2370,2370,2370,0
20241105,191200,1479876330,2370,2370,2370,2370,0
20241105,191100,1479876330,2370,2370,2370,2370,0
20241105,191000,1479876330,2370,2370,2370,2370,0
20241105,190900,1479876330,2370,2370,2370,2370,0
20241105,190800,1479876330,2370,2370,2370,2370,0
20241105,190700,1479876330,2370,2370,2370,2370,0
20241105,190600,1479876330,2370,2370,2370,2370,0
20241105,190500,1479876330,2370,2370,2370,2370,0
20241105,190400,1479876330,2370,2370,2370,2370,0
20241105,190300,1479876330,2370,2370,2370,2370,0
20241105,190200,1479876330,2370,2370,2370,2370,0
20241105,190100,1479876330,2370,2370,2370,2370,0
20241105,190000,1479876330,2370,2370,2370,2370,0
20241105,185900,1479876330,2370,2370,2370,2370,0
20241105,185800,1479876330,2370,2370,2370,2370,0
20241105,185700,1479876330,2370,2370,2370,2370,0
20241105,185600,1479876330,2370,2370,2370,2370,0
20241105,185500,1479876330,2370,2370,2370,2370,0
20241105,185400,1479876330,2370,2370,2370,2370,0
20241105,185300,1479876330,2370,2370,2370,2370,0
20241105,185200,1479876330,2370,2370,2370,2370,0
20241105,185100,1479876330,2370,2370,2370,2370,0
20241105,185000,1479876330,2370,2370,2370,2370,0
20241105,184900,1479876330,2370,2370,2370,2370,0
20241105,184800,1479876330,2370,2370,2370,2370,0
20241105,184700,1479876330,2370,2370,2370,2370,5887
20241105,184600,1479876330,2370,2370,2370,2370,0
20241105,184500,1479876330,2370,2370,2370,2370,0
20241105,184400,1479876330,2370,2370,2370,2370,0
20241105,184300,1479876330,2370,2370,2370,2370,0
20241105,184200,1479876330,2370,2370,2370,2370,0
20241105,184100,1479876330,2370,2370,2370,2370,0
20241105,184000,1479876330,2370,2370,2370,2370,0
20241105,183900,1479876330,2370,2370,2370,2370,0
20241105,183800,1479876330,2370,2370,2370,2370,0
20241105,183700,1479876330,2370,2370,2370,2370,0
20241105,183600,1479876330,2370,2370,2370,2370,0
20241105,183500,1479876330,2370,2370,2370,2370,0
20241105,183400,1479876330,2370,2370,2370,2370,0
20241105,183300,1479876330,2370,2370,2370,2370,0
20241105,183200,1479876330,2370,2370,2370,2370,0
20241105,183100,1479876330,2370,2370,2370,2370,0
20241105,183000,1479876330,2370,2370,2370,2370,0
20241105,182900,1479876330,2370,2370,2370,2370,0
20241105,182800,1479876330,2370,2370,2370,2370,0
20241105,182700,1479876330,2370,2370,2370,2370,0
20241105,182600,1479876330,2370,2370,2370,2370,0
20241105,182500,1479876330,2370,2370,2370,2370,0
20241105,182400,1479876330,2370,2370,2370,2370,0
20241105,182300,1479876330,2370,2370,2370,2370,0
20241105,182200,1479876330,2370,2370,2370,2370,0
20241105,182100,1479876330,2370,2370,2370,2370,0
20241105,182000,1479876330,2370,2370,2370,2370,0
20241105,181900,1479876330,2370,2370,2370,2370,0
20241105,181800,1479876330,2370,2370,2370,2370,0
20241105,181700,1479876330,2370,2370,2370,2370,5887
20241105,181600,1479876330,2370,2370,2370,2370,0
20241105,181500,1479876330,2370,2370,2370,2370,0
20241105,181400,1479876330,2370,2370,2370,2370,0
20241105,181300,1479876330,2370,2370,2370,2370,0
20241105,181200,1479876330,2370,2370,2370,2370,0
20241105,181100,1479876330,2370,2370,2370,2370,0
20241105,181000,1479876330,2370,2370,2370,2370,0
20241105,180900,1479876330,2370,2370,2370,2370,0
20241105,180800,1479876330,2370,2370,2370,2370,0
20241105,180700,1479876330,2370,2370,2370,2370,0
20241105,180600,1479876330,2370,2370,2370,2370,0
20241105,180500,1479876330,2370,2370,2370,2370,0
20241105,180400,1479876330,2370,2370,2370,2370,0
20241105,180300,1479876330,2370,2370,2370,2370,0
20241105,180200,1479876330,2370,2370,2370,2370,0
20241105,180100,1479876330,2370,2370,2370,2370,0
20241105,180000,1479876330,2370,2370,2370,2370,0
20241105,175900,1479876330,2370,2370,2370,2370,0
20241105,175800,1479876330,2370,2370,2370,2370,0
20241105,175700,1479876330,2370,2370,2370,2370,0
20241105,175600,1479876330,2370,2370,2370,2370,0
20241105,175500,1479876330,2370,2370,2370,2370,0
20241105,175400,1479876330,2370,2370,2370,2370,0
20241105,175300,1479876330,2370,2370,2370,2370,0
20241105,175200,1479876330,2370,2370,2370,2370,0
20241105,175100,1479876330,2370,2370,2370,2370,0
20241105,175000,1479876330,2370,2370,2370,2370,0
20241105,174900,1479876330,2370,2370,2370,2370,0
20241105,174800,1479876330,2370,2370,2370,2370,0
20241105,174700,1479876330,2370,2370,2370,2370,5887
20241105,174600,1479876330,2370,2370,2370,2370,0
20241105,174500,1479876330,2370,2370,2370,2370,0
20241105,174400,1479876330,2370,2370,2370,2370,0
20241105,174300,1479876330,2370,2370,2370,2370,0
20241105,174200,1479876330,2370,2370,2370,2370,0
20241105,174100,1479876330,2370,2370,2370,2370,0
20241105,174000,1479876330,2370,2370,2370,2370,0
20241105,173900,1479876330,2370,2370,2370,2370,0
20241105,173800,1479876330,2370,2370,2370,2370,0
20241105,173700,1479876330,2370,2370,2370,2370,0
20241105,173600,1479876330,2370,2370,2370,2370,0
20241105,173500,1479876330,2370,2370,2370,2370,0
20241105,173400,1479876330,2370,2370,2370,2370,0
20241105,173300,1479876330,2370,2370,2370,2370,0
20241105,173200,1479876330,2370,2370,2370,2370,0
20241105,173100,1479876330,2370,2370,2370,2370,0
20241105,173000,1479876330,2370,2370,2370,2370,0
20241105,172900,1479876330,2370,2370,2370,2370,0
20241105,172800,1479876330,2370,2370,2370,2370,0
20241105,172700,1479876330,2370,2370,2370,2370,0
20241105,172600,1479876330,2370,2370,2370,2370,0
20241105,172500,1479876330,2370,2370,2370,2370,0
20241105,172400,1479876330,2370,2370,2370,2370,0
20241105,172300,1479876330,2370,2370,2370,2370,0
20241105,172200,1479876330,2370,2370,2370,2370,0
20241105,172100,1479876330,2370,2370,2370,2370,0
20241105,172000,1479876330,2370,2370,2370,2370,0
20241105,171900,1479876330,2370,2370,2370,2370,0
20241105,171800,1479876330,2370,2370,2370,2370,0
20241105,171700,1479876330,2370,2370,2370,2370,5887
20241105,171600,1479876330,2370,2370,2370,2370,0
20241105,171500,1479876330,2370,2370,2370,2370,0
20241105,171400,1479876330,2370,2370,2370,2370,0
20241105,171300,1479876330,2370,2370,2370,2370,0
20241105,171200,1479876330,2370,2370,2370,2370,0
20241105,171100,1479876330,2370,2370,2370,2370,0
20241105,171000,1479876330,2370,2370,2370,2370,0
20241105,170900,1479876330,2370,2370,2370,2370,0
20241105,170800,1479876330,2370,2370,2370,2370,0
20241105,170700,1479876330,2370,2370,2370,2370,0
20241105,170600,1479876330,2370,2370,2370,2370,0
20241105,170500,1479876330,2370,2370,2370,2370,0
20241105,170400,1479876330,2370,2370,2370,2370,0
20241105,170300,1479876330,2370,2370,2370,2370,0
20241105,170200,1479876330,2370,2370,2370,2370,0
20241105,170100,1479876330,2370,2370,2370,2370,0
20241105,170000,1479876330,2370,2370,2370,2370,0
20241105,165900,1479876330,2370,2370,2370,2370,0
20241105,165800,1479876330,2370,2370,2370,2370,0
20241105,165700,1479876330,2370,2370,2370,2370,0
20241105,165600,1479876330,2370,2370,2370,2370,0
20241105,165500,1479876330,2370,2370,2370,2370,0
20241105,165400,1479876330,2370,2370,2370,2370,0
20241105,165300,1479876330,2370,2370,2370,2370,0
20241105,165200,1479876330,2370,2370,2370,2370,0
20241105,165100,1479876330,2370,2370,2370,2370,0
20241105,165000,1479876330,2370,2370,2370,2370,0
20241105,164900,1479876330,2370,2370,2370,2370,0
20241105,164800,1479876330,2370,2370,2370,2370,0
20241105,164700,1479876330,2370,2370,2370,2370,5887
20241105,164600,1479876330,2370,2370,2370,2370,0
20241105,164500,1479876330,2370,2370,2370,2370,0
20241105,164400,1479876330,2370,2370,2370,2370,0
20241105,164300,1479876330,2370,2370,2370,2370,0
20241105,164200,1479876330,2370,2370,2370,2370,0
20241105,164100,1479876330,2370,2370,2370,2370,0
20241105,164000,1479876330,2370,2370,2370,2370,0
20241105,163900,1479876330,2370,2370,2370,2370,0
20241105,163800,1479876330,2370,2370,2370,2370,0
20241105,163700,1479876330,2370,2370,2370,2370,0
20241105,163600,1479876330,2370,2370,2370,2370,0
20241105,163500,1479876330,2370,2370,2370,2370,0
20241105,163400,1479876330,2370,2370,2370,2370,0
20241105,163300,1479876330,2370,2370,2370,2370,0
20241105,163200,1479876330,2370,2370,2370,2370,0
20241105,163100,1479876330,2370,2370,2370,2370,0
20241105,163000,1479876330,2370,2370,2370,2370,0
20241105,162900,1479876330,2370,2370,2370,2370,0
20241105,162800,1479876330,2370,2370,2370,2370,0
20241105,162700,1479876330,2370,2370,2370,2370,0
20241105,162600,1479876330,2370,2370,2370,2370,0
20241105,162500,1479876330,2370,2370,2370,2370,0
20241105,162400,1479876330,2370,2370,2370,2370,0
20241105,162300,1479876330,2370,2370,2370,2370,0
20241105,162200,1479876330,2370,2370,2370,2370,0
20241105,162100,1479876330,2370,2370,2370,2370,0
20241105,162000,1479876330,2370,2370,2370,2370,0
20241105,161900,1479876330,2370,2370,2370,2370,0
20241105,161800,1479876330,2370,2370,2370,2370,0
20241105,161700,1479876330,2370,2370,2370,2370,5887
20241105,161600,1479876330,2370,2370,2370,2370,0
20241105,161500,1479876330,2370,2370,2370,2370,0
20241105,161400,1479876330,2370,2370,2370,2370,0
20241105,161300,1479876330,2370,2370,2370,2370,0
20241105,161200,1479876330,2370,2370,2370,2370,0
20241105,161100,1479876330,2370,2370,2370,2370,0
20241105,161000,1479876330,2370,2370,2370,2370,0
20241105,160900,1479876330,2370,2370,2370,2370,0
20241105,160800,1479876330,2370,2370,2370,2370,0
20241105,160700,1479876330,2370,2370,2370,2370,0
20241105,160600,1479876330,2370,2370,2370,2370,0
20241105,160500,1479876330,2370,2370,2370,2370,0
20241105,160400,1479876330,2370,2370,2370,2370,0
20241105,160300,1479876330,2370,2370,2370,2370,0
20241105,160200,1479876330,2370,2370,2370,2370,0
20241105,160100,1479876330,2370,2370,2370,2370,0
20241105,160000,1479876330,2370,2370,2370,2370,0
20241105,155900,1479876330,2370,2370,2370,2370,0
20241105,155800,1479876330,2370,2370,2370,2370,0
20241105,155700,1479876330,2370,2370,2370,2370,0
20241105,155600,1479876330,2370,2370,2370,2370,0
20241105,155500,1479876330,2370,2370,2370,2370,0
20241105,155400,1479876330,2370,2370,2370,2370,0
20241105,155300,1479876330,2370,2370,2370,2370,0
20241105,155200,1479876330,2370,2370,2370,2370,0
20241105,155100,1479876330,2370,2370,2370,2370,0
20241105,155000,1479876330,2370,2370,2370,2370,0
20241105,154900,1479876330,2370,2370,2370,2370,0
20241105,154800,1479876330,2370,2370,2370,2370,0
20241105,154700,1479876330,2370,2370,2370,2370,5887
20241105,154600,1479876330,2370,2370,2370,2370,0
20241105,154500,1479876330,2370,2370,2370,2370,0
20241105,154400,1479876330,2370,2370,2370,2370,0
20241105,154300,1479876330,2370,2370,2370,2370,0
20241105,154200,1479876330,2370,2370,2370,2370,0
20241105,154100,1479876330,2370,2370,2370,2370,0
20241105,154000,1479876330,2370,2370,2370,2370,0
20241105,153900,1479876330,2370,2370,2370,2370,0
20241105,153800,1479876330,2370,2370,2370,2370,0
20241105,153700,1479876330,2370,2370,2370,2370,0
20241105,153600,1479876330,2370,2370,2370,2370,0
20241105,153500,1479876330,2370,2370,2370,2370,0
20241105,153400,1479876330,2370,2370,2370,2370,0
20241105,153300,1479876330,2370,2370,2370,2370,0
20241105,153200,1479876330,2370,2370,2370,2370,0
20241105,153100,1479876330,2370,2370,2370,2370,0
20241105,153000,1479876330,2370,2370,2370,2370,5887
20241105,152900,1465924140,2375,2375,2375,2375,0
20241105,152800,1465924140,2375,2375,2375,2375,0
20241105,152700,1465924140,2375,2375,2375,2375,0
20241105,152600,1465924140,2375,2375,2375,2375,0
20241105,152500,1465924140,2375,2375,2375,2375,0
20241105,152400,1465924140,2375,2375,2375,2375,0
20241105,152300,1465924140,2375,2375,2375,2375,0
20241105,152200,1465924140,2375,2375,2375,2375,0
20241105,152100,1465924140,2375,2375,2375,2375,0
20241105,152000,1465924140,2375,2375,2375,2375,0
20241105,151900,1465924140,2375,2395,2395,2375,2185
20241105,151800,1460713585,2395,2395,2395,2380,381
20241105,151700,1459803545,2395,2385,2400,2370,1436
20241105,151600,1456366300,2375,2385,2385,2375,545
20241105,151500,1455066740,2385,2385,2385,2380,161
20241105,151400,1454682805,2380,2400,2400,2365,2177
20241105,151300,1449507870,2390,2390,2395,2390,1739
20241105,151200,1445349465,2390,2390,2390,2390,167
20241105,151100,1444950335,2390,2415,2415,2390,672
20241105,151000,1443340845,2415,2395,2415,2395,1140
20241105,150900,1440602975,2390,2395,2395,2390,557
20241105,150800,1439269075,2395,2380,2395,2380,20
20241105,150700,1439221275,2380,2395,2395,2380,2000
20241105,150600,1434455735,2390,2415,2415,2390,5711
20241105,150500,1420741555,2415,2415,2415,2415,1121
20241105,150400,1418034340,2410,2415,2415,2410,1390
20241105,150300,1414678805,2410,2430,2430,2410,2465
20241105,150200,1408709735,2435,2430,2440,2430,1736
20241105,150100,1404491170,2420,2435,2435,2415,510
20241105,150000,1403257790,2435,2415,2435,2415,773
20241105,145900,1401385965,2415,2420,2420,2415,221
20241105,145800,1400852220,2420,2415,2425,2415,699
20241105,145700,1399160005,2415,2420,2420,2415,257
20241105,145600,1398538070,2415,2410,2415,2410,1259
20241105,145500,1395503440,2410,2410,2410,2410,1239
20241105,145400,1392517450,2410,2415,2415,2410,387
20241105,145300,1391584720,2415,2410,2415,2410,192
20241105,145200,1391121190,2410,2415,2415,2410,15
20241105,145100,1391085025,2415,2415,2415,2415,15
20241105,145000,1391048800,2410,2410,2420,2400,591
20241105,144900,1389624580,2410,2420,2420,2410,14
20241105,144800,1389590730,2390,2410,2420,2390,654
20241105,144700,1388019320,2410,2410,2410,2410,560
20241105,144600,1386669720,2410,2425,2425,2410,466
20241105,144500,1385546630,2425,2410,2425,2390,2053
20241105,144400,1380616785,2405,2405,2405,2405,6
20241105,144300,1380602355,2410,2410,2410,2410,0
20241105,144200,1380602355,2410,2420,2420,2410,300
20241105,144100,1379878930,2425,2420,2425,2420,639
20241105,144000,1378331685,2420,2420,2420,2420,196
20241105,143900,1377857365,2420,2420,2420,2420,451
20241105,143800,1376765945,2420,2420,2420,2420,501
20241105,143700,1375553525,2415,2415,2415,2415,297
20241105,143600,1374836270,2415,2410,2415,2410,126
20241105,143500,1374532330,2410,2415,2420,2410,405
20241105,143400,1373555470,2415,2420,2420,2410,308
20241105,143300,1372810860,2405,2405,2405,2405,20
20241105,143200,1372762760,2405,2405,2405,2405,71
20241105,143100,1372592005,2410,2415,2420,2410,939
20241105,143000,1370325840,2415,2410,2415,2410,86
20241105,142900,1370118555,2405,2405,2405,2405,74
20241105,142800,1369940585,2405,2405,2405,2405,109
20241105,142700,1369678440,2405,2405,2405,2405,126
20241105,142600,1369375410,2405,2405,2405,2405,91
20241105,142500,1369156555,2400,2405,2405,2400,139
20241105,142400,1368822790,2405,2405,2405,2405,307
20241105,142300,1368084455,2405,2420,2420,2405,330
20241105,142200,1367289260,2420,2415,2420,2415,148
20241105,142100,1366931275,2415,2420,2420,2405,712
20241105,142000,1365211735,2420,2390,2425,2390,3332
20241105,141900,1357197320,2390,2380,2390,2380,1237
20241105,141800,1354249905,2380,2380,2380,2380,83
20241105,141700,1354052365,2375,2380,2380,2375,30
20241105,141600,1353981015,2375,2380,2380,2375,120
20241105,141500,1353695850,2380,2380,2380,2380,72
20241105,141400,1353524490,2380,2380,2380,2375,137
20241105,141300,1353198525,2380,2375,2380,2375,531
20241105,141200,1351937395,2375,2380,2380,2375,93
20241105,141100,1351716510,2375,2375,2375,2375,19
20241105,141000,1351671385,2370,2370,2370,2370,0
20241105,140900,1351671385,2370,2370,2370,2370,0
20241105,140800,1351671385,2370,2370,2370,2370,6
20241105,140700,1351657165,2370,2370,2370,2370,3
20241105,140600,1351650055,2370,2370,2370,2370,1
20241105,140500,1351647685,2370,2370,2370,2370,420
20241105,140400,1350652285,2370,2370,2370,2370,67
20241105,140300,1350493495,2370,2360,2370,2360,20
20241105,140200,1350446245,2360,2360,2360,2360,724
20241105,140100,1348737605,2360,2365,2365,2360,24
20241105,140000,1348680940,2360,2360,2360,2360,277
20241105,135900,1348027220,2360,2360,2360,2360,720
20241105,135800,1346328020,2360,2360,2360,2360,374
20241105,135700,1345445380,2360,2360,2360,2360,255
20241105,135600,1344843580,2360,2360,2360,2360,1010
20241105,135500,1342459980,2370,2370,2370,2370,904
20241105,135400,1340317500,2365,2365,2365,2365,0
20241105,135300,1340317500,2365,2365,2365,2365,1595
20241105,135200,1336545325,2365,2385,2385,2365,1763
20241105,135100,1332364255,2385,2365,2385,2365,238
20241105,135000,1331800240,2370,2355,2370,2355,911
20241105,134900,1329645310,2360,2360,2360,2360,500
20241105,134800,1328465310,2360,2355,2360,2355,94
20241105,134700,1328243720,2355,2365,2365,2355,873
20241105,134600,1326185190,2370,2370,2370,2370,93
20241105,134500,1325964780,2380,2380,2380,2380,1
20241105,134400,1325962400,2385,2370,2385,2370,9
20241105,134300,1325941055,2385,2385,2385,2385,4
20241105,134200,1325931515,2355,2380,2380,2355,3618
20241105,134100,1317368925,2385,2385,2385,2385,0
20241105,134000,1317368925,2385,2385,2385,2385,0
20241105,133900,1317368925,2385,2380,2385,2380,2
20241105,133800,1317364160,2380,2380,2380,2380,0
20241105,133700,1317364160,2380,2380,2380,2375,1030
20241105,133600,1314916690,2385,2385,2385,2385,10
20241105,133500,1314892840,2385,2385,2385,2355,4590
20241105,133400,1304021775,2390,2390,2390,2390,0
20241105,133300,1304021775,2390,2390,2390,2390,10
20241105,133200,1303997875,2390,2390,2390,2390,21
20241105,133100,1303947685,2390,2385,2390,2385,60
20241105,133000,1303804485,2385,2385,2385,2385,95
20241105,132900,1303577910,2375,2375,2375,2375,9
20241105,132800,1303556535,2375,2375,2375,2375,8
20241105,132700,1303537535,2375,2380,2380,2375,1283
20241105,132600,1300490310,2380,2380,2380,2380,343
20241105,132500,1299673970,2380,2380,2380,2380,0
20241105,132400,1299673970,2380,2385,2385,2380,337
20241105,132300,1298871200,2380,2395,2395,2380,148
20241105,132200,1298518170,2395,2395,2395,2395,396
20241105,132100,1297569750,2395,2395,2395,2395,156
20241105,132000,1297196130,2395,2385,2395,2385,119
20241105,131900,1296911210,2385,2385,2385,2385,42
20241105,131800,1296811040,2385,2385,2385,2385,13
20241105,131700,1296780035,2380,2380,2380,2380,816
20241105,131600,1294837955,2395,2395,2395,2395,0
20241105,131500,1294837955,2395,2395,2395,2395,8
20241105,131400,1294818795,2385,2385,2385,2385,428
20241105,131300,1293798015,2385,2385,2385,2385,351
20241105,131200,1292960880,2385,2400,2400,2385,858
20241105,131100,1290911105,2400,2390,2400,2390,645
20241105,131000,1289369355,2380,2380,2380,2380,1314
20241105,130900,1286242035,2380,2380,2380,2375,1080
20241105,130800,1283671730,2380,2380,2380,2380,104
20241105,130700,1283424210,2380,2380,2380,2380,364
20241105,130600,1282557890,2380,2380,2390,2380,537
20241105,130500,1281279820,2380,2380,2380,2380,45
20241105,130400,1281172720,2380,2380,2390,2380,149
20241105,130300,1280818080,2390,2380,2390,2380,2
20241105,130200,1280813310,2380,2380,2380,2380,43
20241105,130100,1280710970,2385,2380,2385,2380,310
20241105,130000,1279973130,2385,2395,2395,2385,1755
20241105,125900,1275782345,2400,2405,2405,2375,1096
20241105,125800,1273156735,2410,2410,2410,2405,111
20241105,125700,1272889230,2405,2405,2410,2405,279
20241105,125600,1272218185,2405,2405,2405,2405,197
20241105,125500,1271744400,2410,2410,2410,2405,185
20241105,125400,1271298575,2410,2415,2415,2410,153
20241105,125300,1270929590,2415,2410,2415,2410,181
20241105,125200,1270493320,2405,2405,2405,2405,126
20241105,125100,1270190290,2410,2410,2415,2410,460
20241105,125000,1269079780,2405,2405,2405,2405,109
20241105,124900,1268817635,2410,2410,2415,2410,1046
20241105,124800,1266295715,2405,2405,2410,2405,928
20241105,124700,1264063455,2400,2395,2400,2395,516
20241105,124600,1262825555,2405,2400,2405,2400,190
20241105,124500,1262369440,2390,2395,2395,2390,84
20241105,124400,1262168480,2395,2395,2395,2395,132
20241105,124300,1261852340,2395,2395,2400,2395,173
20241105,124200,1261437945,2395,2390,2395,2390,848
20241105,124100,1259410360,2390,2380,2390,2380,72
20241105,124000,1259238590,2380,2380,2380,2375,642
20241105,123900,1257711490,2380,2385,2385,2380,541
20241105,123800,1256423885,2380,2385,2385,2380,754
20241105,123700,1254625600,2390,2395,2395,2380,2317
20241105,123600,1249090665,2390,2395,2395,2390,486
20241105,123500,1247927625,2395,2390,2395,2390,542
20241105,123400,1246632195,2395,2400,2400,2395,281
20241105,123300,1245959000,2395,2390,2395,2390,369
20241105,123200,1245076460,2390,2390,2390,2390,399
20241105,123100,1244122850,2390,2390,2390,2390,2
20241105,123000,1244118070,2395,2395,2395,2375,2890
20241105,122900,1237226295,2395,2385,2405,2385,247
20241105,122800,1236636760,2385,2430,2430,2385,5336
20241105,122700,1223850095,2430,2425,2435,2425,2251
20241105,122600,1218381015,2405,2415,2415,2400,4378
20241105,122500,1207855685,2415,2425,2435,2390,9594
20241105,122400,1184690300,2430,2425,2440,2425,510
20241105,122300,1183453455,2425,2450,2450,2425,1853
20241105,122200,1178950995,2450,2430,2465,2430,1445
20241105,122100,1175433835,2430,2460,2485,2430,5767
20241105,122000,1161254435,2465,2465,2500,2445,10559
20241105,121900,1135326890,2465,2505,2505,2465,8413
20241105,121800,1114395770,2510,2505,2510,2490,7622
20241105,121700,1095316180,2500,2470,2500,2470,3656
20241105,121600,1086216705,2465,2485,2505,2465,15537
20241105,121500,1047471415,2480,2460,2480,2460,2166
20241105,121400,1042119990,2465,2450,2475,2445,5443
20241105,121300,1028736045,2450,2450,2455,2445,2840
20241105,121200,1021782120,2450,2445,2465,2440,1939
20241105,121100,1017030215,2445,2430,2445,2430,1694
20241105,121000,1012904635,2435,2440,2440,2425,273
20241105,120900,1012240585,2440,2460,2460,2400,12635
20241105,120800,981681355,2460,2450,2460,2430,7183
20241105,120700,964071875,2450,2410,2450,2405,8917
20241105,120600,942444490,2410,2450,2460,2385,19780
20241105,120500,894775985,2460,2505,2505,2445,20434
20241105,120400,844372370,2480,2535,2560,2460,42376
20241105,120300,737841945,2545,2380,2550,2380,62665
20241105,120200,582964610,2370,2370,2370,2370,0
20241105,120100,582964610,2370,2370,2370,2370,70
20241105,120000,582798710,2370,2380,2380,2370,617
20241105,115900,581331420,2380,2380,2380,2380,565
20241105,115800,579986720,2385,2385,2385,2385,6
20241105,115700,579972410,2385,2365,2385,2365,206
20241105,115600,579484250,2375,2375,2380,2375,12
20241105,115500,579455700,2380,2380,2380,2380,0
20241105,115400,579455700,2380,2370,2380,2365,87
20241105,115300,579249205,2370,2380,2380,2370,34
20241105,115200,579168520,2380,2380,2380,2380,2
20241105,115100,579163760,2380,2380,2385,2380,224
20241105,115000,578630580,2380,2380,2380,2380,132
20241105,114900,578316420,2380,2380,2380,2380,2
20241105,114800,578311660,2365,2365,2365,2365,1
20241105,114700,578309295,2365,2365,2365,2365,142
20241105,114600,577973465,2365,2380,2380,2365,158
20241105,114500,577599780,2365,2365,2365,2365,1
20241105,114400,577597415,2370,2365,2370,2365,21
20241105,114300,577547700,2365,2365,2365,2365,11
20241105,114200,577521685,2385,2385,2385,2365,784
20241105,114100,575652145,2385,2385,2385,2385,5
20241105,114000,575640220,2385,2370,2385,2360,1407
20241105,113900,572306460,2370,2390,2390,2370,301
20241105,113800,571591570,2370,2370,2390,2370,281
20241105,113700,570922750,2390,2370,2390,2370,3488
20241105,113600,562622535,2365,2365,2365,2360,63
20241105,113500,562473690,2360,2370,2370,2360,1239
20241105,113400,559538670,2370,2375,2375,2370,1616
20241105,113300,555706080,2380,2375,2380,2375,126
20241105,113200,555406780,2380,2375,2380,2375,21
20241105,113100,555356805,2380,2370,2380,2370,345
20241105,113000,554537600,2380,2380,2380,2380,200
20241105,112900,554061600,2375,2375,2375,2345,2282
20241105,112800,548695315,2375,2375,2390,2375,1950
20241105,112700,544060800,2375,2380,2380,2370,595
20241105,112600,542645165,2365,2360,2365,2355,2087
20241105,112500,537723515,2355,2375,2375,2355,1613
20241105,112400,533905685,2375,2390,2390,2375,690
20241105,112300,532263180,2385,2385,2385,2375,252
20241105,112200,531662845,2385,2380,2385,2380,244
20241105,112100,531081655,2380,2375,2390,2375,1787
20241105,112000,526825995,2375,2370,2375,2365,296
20241105,111900,526124265,2370,2360,2370,2360,10887
20241105,111800,500353300,2360,2360,2360,2360,7
20241105,111700,500336780,2365,2365,2365,2365,0
20241105,111600,500336780,2365,2365,2365,2365,20
20241105,111500,500289480,2365,2360,2365,2360,126
20241105,111400,499992105,2360,2365,2365,2340,687
20241105,111300,498367740,2370,2365,2370,2365,125
20241105,111200,498072110,2365,2365,2370,2365,288
20241105,111100,497390765,2365,2360,2365,2360,621
20241105,111000,495923950,2355,2350,2355,2350,541
20241105,110900,494652450,2355,2360,2360,2355,182
20241105,110800,494222950,2360,2355,2360,2355,417
20241105,110700,493239625,2350,2350,2350,2350,2
20241105,110600,493234925,2335,2340,2345,2335,1560
20241105,110500,489588365,2355,2345,2355,2340,993
20241105,110400,487255705,2340,2340,2340,2340,260
20241105,110300,486647305,2335,2340,2340,2335,701
20241105,110200,485008580,2340,2350,2350,2340,1728
20241105,110100,480956505,2350,2345,2350,2345,98
20241105,110000,480726470,2340,2330,2340,2330,1075
20241105,105900,478215150,2325,2325,2325,2325,2737
20241105,105800,471851625,2330,2320,2330,2320,950
20241105,105700,469639425,2330,2325,2330,2325,287
20241105,105600,468970720,2310,2330,2330,2310,5930
20241105,105500,455244435,2335,2345,2345,2335,1839
20241105,105400,450946160,2345,2355,2355,2345,171
20241105,105300,450543925,2355,2355,2355,2345,1531
20241105,105200,446946990,2355,2350,2355,2350,1322
20241105,105100,443839740,2350,2355,2355,2350,1377
20241105,105000,440603690,2355,2355,2355,2355,1196
20241105,104900,437787110,2355,2355,2360,2355,4829
20241105,104800,426414810,2355,2355,2355,2355,11256
20241105,104700,399906930,2355,2360,2360,2355,4365
20241105,104600,389620590,2355,2370,2370,2355,2535
20241105,104500,383647860,2375,2375,2375,2370,335
20241105,104400,382853550,2370,2360,2370,2360,2928
20241105,104300,375939540,2365,2360,2365,2355,4943
20241105,104200,364277700,2360,2360,2375,2355,15547
20241105,104100,327592315,2370,2380,2385,2360,11809
20241105,104000,299594245,2385,2380,2395,2375,17344
20241105,103900,258302695,2350,2350,2350,2350,0
20241105,103800,258302695,2350,2350,2350,2345,245
20241105,103700,257727215,2350,2315,2350,2310,8243
20241105,103600,238445040,2305,2320,2325,2305,2028
20241105,103500,233753875,2320,2325,2325,2315,1283
20241105,103400,230780705,2325,2300,2325,2300,2241
20241105,103300,225606475,2305,2330,2335,2300,6897
20241105,103200,209603280,2330,2315,2330,2300,2854
20241105,103100,202986345,2315,2265,2315,2265,15985
20241105,103000,166377710,2260,2260,2260,2260,134
20241105,102900,166074870,2260,2260,2260,2260,1109
20241105,102800,163568530,2245,2245,2245,2245,0
20241105,102700,163568530,2245,2255,2260,2245,1015
20241105,102600,161282040,2255,2240,2265,2235,14666
20241105,102500,128264830,2235,2235,2240,2235,37
20241105,102400,128182120,2240,2225,2240,2225,2148
20241105,102300,123393690,2220,2220,2220,2220,0
20241105,102200,123393690,2220,2220,2220,2220,0
20241105,102100,123393690,2220,2220,2220,2220,500
20241105,102000,122283690,2215,2220,2220,2215,40
20241105,101900,122195070,2220,2220,2220,2220,3
20241105,101800,122188410,2215,2215,2215,2215,0
20241105,101700,122188410,2215,2220,2220,2215,588
20241105,101600,120884905,2220,2220,2220,2220,192
20241105,101500,120458665,2220,2220,2220,2220,5
20241105,101400,120447565,2225,2225,2225,2225,4
20241105,101300,120438665,2225,2225,2225,2225,6
20241105,101200,120425315,2215,2215,2215,2215,0
20241105,101100,120425315,2215,2215,2215,2215,0
20241105,101000,120425315,2215,2220,2220,2215,126
20241105,100900,120146195,2220,2220,2220,2220,100
20241105,100800,119924195,2220,2220,2220,2220,3
20241105,100700,119917535,2235,2235,2235,2235,1
20241105,100600,119915300,2235,2225,2235,2220,434
20241105,100500,118950610,2225,2225,2225,2225,12
20241105,100400,118923910,2225,2215,2225,2210,1106
20241105,100300,116478030,2210,2210,2210,2210,0
20241105,100200,116478030,2210,2220,2220,2210,1071
20241105,100100,114106710,2220,2220,2220,2220,752
20241105,100000,112437270,2220,2220,2220,2220,0
20241105,095900,112437270,2220,2225,2225,2220,10
20241105,095800,112415025,2225,2225,2225,2225,19
20241105,095700,112372750,2225,2225,2225,2225,345
20241105,095600,111605125,2225,2225,2225,2225,428
20241105,095500,110652825,2220,2220,2220,2220,307
20241105,095400,109971285,2220,2225,2225,2220,395
20241105,095300,109092420,2225,2225,2225,2225,0
20241105,095200,109092420,2225,2225,2225,2225,1
20241105,095100,109090195,2225,2225,2225,2225,31
20241105,095000,109021220,2225,2235,2235,2225,1306
20241105,094900,106102750,2240,2240,2240,2240,383
20241105,094800,105244830,2240,2240,2240,2240,102
20241105,094700,105016350,2255,2240,2255,2240,483
20241105,094600,103934415,2240,2245,2245,2235,3110
20241105,094500,96972350,2240,2240,2240,2240,88
20241105,094400,96775230,2255,2240,2255,2240,570
20241105,094300,95492845,2245,2240,2250,2240,371
20241105,094200,94658180,2245,2245,2250,2245,920
20241105,094100,92592720,2240,2280,2285,2240,13329
20241105,094000,62335380,2260,2220,2285,2220,4384
20241105,093900,52501965,2210,2210,2210,2210,100
20241105,093800,52280965,2210,2210,2220,2210,502
20241105,093700,51171535,2210,2215,2215,2210,1830
20241105,093600,47126310,2215,2215,2215,2215,0
20241105,093500,47126310,2215,2215,2220,2215,306
20241105,093400,46448515,2220,2220,2220,2215,82
20241105,093300,46266485,2210,2210,2210,2210,0
20241105,093200,46266485,2210,2210,2210,2210,1205
20241105,093100,43603435,2205,2205,2205,2205,0
20241105,093000,43603435,2205,2205,2205,2205,174
20241105,092900,43219765,2205,2210,2210,2200,822
20241105,092800,41407075,2210,2205,2210,2205,1184
20241105,092700,38793855,2210,2210,2210,2210,0
20241105,092600,38793855,2210,2215,2215,2210,541
20241105,092500,37597625,2215,2210,2215,2210,432
20241105,092400,36640760,2210,2205,2210,2205,526
20241105,092300,35480530,2205,2205,2210,2205,69
20241105,092200,35328360,2205,2205,2205,2205,955
20241105,092100,33222585,2205,2205,2205,2205,4229
20241105,092000,23897640,2205,2175,2205,2170,4970
20241105,091900,12996450,2170,2170,2170,2170,100
20241105,091800,12779450,2170,2165,2170,2165,239
20241105,091700,12261515,2145,2145,2145,2145,0
20241105,091600,12261515,2145,2145,2145,2145,7
20241105,091500,12246500,2145,2150,2155,2145,1034
20241105,091400,10027915,2150,2160,2160,2150,355
20241105,091300,9262135,2165,2165,2165,2165,0
20241105,091200,9262135,2165,2170,2170,2165,608
20241105,091100,7945805,2160,2160,2160,2160,1
20241105,091000,7943645,2160,2160,2160,2160,14
20241105,090900,7913405,2180,2180,2180,2180,88
20241105,090800,7721565,2180,2180,2180,2155,19
20241105,090700,7680220,2155,2155,2155,2155,11
20241105,090600,7656515,2150,2155,2155,2150,567
20241105,090500,6434650,2185,2180,2185,2180,199
20241105,090400,6000415,2185,2185,2185,2185,0
20241105,090300,6000415,2185,2160,2185,2160,86
20241105,090200,5813505,2140,2140,2140,2140,0
20241105,090100,5813505,2140,2155,2155,2140,1290
20241105,090000,3049995,2155,2140,2155,2140,1425