stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211700,8094367205,2215,2215,2215,2215,9195
20241107,211600,8094367205,2215,2215,2215,2215,0
20241107,211500,8094367205,2215,2215,2215,2215,0
20241107,211400,8094367205,2215,2215,2215,2215,0
20241107,211300,8094367205,2215,2215,2215,2215,0
20241107,211200,8094367205,2215,2215,2215,2215,0
20241107,211100,8094367205,2215,2215,2215,2215,0
20241107,211000,8094367205,2215,2215,2215,2215,0
20241107,210900,8094367205,2215,2215,2215,2215,0
20241107,210800,8094367205,2215,2215,2215,2215,0
20241107,210700,8094367205,2215,2215,2215,2215,0
20241107,210600,8094367205,2215,2215,2215,2215,0
20241107,210500,8094367205,2215,2215,2215,2215,0
20241107,210400,8094367205,2215,2215,2215,2215,0
20241107,210300,8094367205,2215,2215,2215,2215,0
20241107,210200,8094367205,2215,2215,2215,2215,0
20241107,210100,8094367205,2215,2215,2215,2215,0
20241107,210000,8094367205,2215,2215,2215,2215,0
20241107,205900,8094367205,2215,2215,2215,2215,0
20241107,205800,8094367205,2215,2215,2215,2215,0
20241107,205700,8094367205,2215,2215,2215,2215,0
20241107,205600,8094367205,2215,2215,2215,2215,0
20241107,205500,8094367205,2215,2215,2215,2215,0
20241107,205400,8094367205,2215,2215,2215,2215,0
20241107,205300,8094367205,2215,2215,2215,2215,0
20241107,205200,8094367205,2215,2215,2215,2215,0
20241107,205100,8094367205,2215,2215,2215,2215,0
20241107,205000,8094367205,2215,2215,2215,2215,0
20241107,204900,8094367205,2215,2215,2215,2215,0
20241107,204800,8094367205,2215,2215,2215,2215,0
20241107,204700,8094367205,2215,2215,2215,2215,9195
20241107,204600,8094367205,2215,2215,2215,2215,0
20241107,204500,8094367205,2215,2215,2215,2215,0
20241107,204400,8094367205,2215,2215,2215,2215,0
20241107,204300,8094367205,2215,2215,2215,2215,0
20241107,204200,8094367205,2215,2215,2215,2215,0
20241107,204100,8094367205,2215,2215,2215,2215,0
20241107,204000,8094367205,2215,2215,2215,2215,0
20241107,203900,8094367205,2215,2215,2215,2215,0
20241107,203800,8094367205,2215,2215,2215,2215,0
20241107,203700,8094367205,2215,2215,2215,2215,0
20241107,203600,8094367205,2215,2215,2215,2215,0
20241107,203500,8094367205,2215,2215,2215,2215,0
20241107,203400,8094367205,2215,2215,2215,2215,0
20241107,203300,8094367205,2215,2215,2215,2215,0
20241107,203200,8094367205,2215,2215,2215,2215,0
20241107,203100,8094367205,2215,2215,2215,2215,0
20241107,203000,8094367205,2215,2215,2215,2215,0
20241107,202900,8094367205,2215,2215,2215,2215,0
20241107,202800,8094367205,2215,2215,2215,2215,0
20241107,202700,8094367205,2215,2215,2215,2215,0
20241107,202600,8094367205,2215,2215,2215,2215,0
20241107,202500,8094367205,2215,2215,2215,2215,0
20241107,202400,8094367205,2215,2215,2215,2215,0
20241107,202300,8094367205,2215,2215,2215,2215,0
20241107,202200,8094367205,2215,2215,2215,2215,0
20241107,202100,8094367205,2215,2215,2215,2215,0
20241107,202000,8094367205,2215,2215,2215,2215,0
20241107,201900,8094367205,2215,2215,2215,2215,0
20241107,201800,8094367205,2215,2215,2215,2215,0
20241107,201700,8094367205,2215,2215,2215,2215,9195
20241107,201600,8094367205,2215,2215,2215,2215,0
20241107,201500,8094367205,2215,2215,2215,2215,0
20241107,201400,8094367205,2215,2215,2215,2215,0
20241107,201300,8094367205,2215,2215,2215,2215,0
20241107,201200,8094367205,2215,2215,2215,2215,0
20241107,201100,8094367205,2215,2215,2215,2215,0
20241107,201000,8094367205,2215,2215,2215,2215,0
20241107,200900,8094367205,2215,2215,2215,2215,0
20241107,200800,8094367205,2215,2215,2215,2215,0
20241107,200700,8094367205,2215,2215,2215,2215,0
20241107,200600,8094367205,2215,2215,2215,2215,0
20241107,200500,8094367205,2215,2215,2215,2215,0
20241107,200400,8094367205,2215,2215,2215,2215,0
20241107,200300,8094367205,2215,2215,2215,2215,0
20241107,200200,8094367205,2215,2215,2215,2215,0
20241107,200100,8094367205,2215,2215,2215,2215,0
20241107,200000,8094367205,2215,2215,2215,2215,0
20241107,195900,8094367205,2215,2215,2215,2215,0
20241107,195800,8094367205,2215,2215,2215,2215,0
20241107,195700,8094367205,2215,2215,2215,2215,0
20241107,195600,8094367205,2215,2215,2215,2215,0
20241107,195500,8094367205,2215,2215,2215,2215,0
20241107,195400,8094367205,2215,2215,2215,2215,0
20241107,195300,8094367205,2215,2215,2215,2215,0
20241107,195200,8094367205,2215,2215,2215,2215,0
20241107,195100,8094367205,2215,2215,2215,2215,0
20241107,195000,8094367205,2215,2215,2215,2215,0
20241107,194900,8094367205,2215,2215,2215,2215,0
20241107,194800,8094367205,2215,2215,2215,2215,0
20241107,194700,8094367205,2215,2215,2215,2215,9195
20241107,194600,8094367205,2215,2215,2215,2215,0
20241107,194500,8094367205,2215,2215,2215,2215,0
20241107,194400,8094367205,2215,2215,2215,2215,0
20241107,194300,8094367205,2215,2215,2215,2215,0
20241107,194200,8094367205,2215,2215,2215,2215,0
20241107,194100,8094367205,2215,2215,2215,2215,0
20241107,194000,8094367205,2215,2215,2215,2215,0
20241107,193900,8094367205,2215,2215,2215,2215,0
20241107,193800,8094367205,2215,2215,2215,2215,0
20241107,193700,8094367205,2215,2215,2215,2215,0
20241107,193600,8094367205,2215,2215,2215,2215,0
20241107,193500,8094367205,2215,2215,2215,2215,0
20241107,193400,8094367205,2215,2215,2215,2215,0
20241107,193300,8094367205,2215,2215,2215,2215,0
20241107,193200,8094367205,2215,2215,2215,2215,0
20241107,193100,8094367205,2215,2215,2215,2215,0
20241107,193000,8094367205,2215,2215,2215,2215,0
20241107,192900,8094367205,2215,2215,2215,2215,0
20241107,192800,8094367205,2215,2215,2215,2215,0
20241107,192700,8094367205,2215,2215,2215,2215,0
20241107,192600,8094367205,2215,2215,2215,2215,0
20241107,192500,8094367205,2215,2215,2215,2215,0
20241107,192400,8094367205,2215,2215,2215,2215,0
20241107,192300,8094367205,2215,2215,2215,2215,0
20241107,192200,8094367205,2215,2215,2215,2215,0
20241107,192100,8094367205,2215,2215,2215,2215,0
20241107,192000,8094367205,2215,2215,2215,2215,0
20241107,191900,8094367205,2215,2215,2215,2215,0
20241107,191800,8094367205,2215,2215,2215,2215,0
20241107,191700,8094367205,2215,2215,2215,2215,9195
20241107,191600,8094367205,2215,2215,2215,2215,0
20241107,191500,8094367205,2215,2215,2215,2215,0
20241107,191400,8094367205,2215,2215,2215,2215,0
20241107,191300,8094367205,2215,2215,2215,2215,0
20241107,191200,8094367205,2215,2215,2215,2215,0
20241107,191100,8094367205,2215,2215,2215,2215,0
20241107,191000,8094367205,2215,2215,2215,2215,0
20241107,190900,8094367205,2215,2215,2215,2215,0
20241107,190800,8094367205,2215,2215,2215,2215,0
20241107,190700,8094367205,2215,2215,2215,2215,0
20241107,190600,8094367205,2215,2215,2215,2215,0
20241107,190500,8094367205,2215,2215,2215,2215,0
20241107,190400,8094367205,2215,2215,2215,2215,0
20241107,190300,8094367205,2215,2215,2215,2215,0
20241107,190200,8094367205,2215,2215,2215,2215,0
20241107,190100,8094367205,2215,2215,2215,2215,0
20241107,190000,8094367205,2215,2215,2215,2215,0
20241107,185900,8094367205,2215,2215,2215,2215,0
20241107,185800,8094367205,2215,2215,2215,2215,0
20241107,185700,8094367205,2215,2215,2215,2215,0
20241107,185600,8094367205,2215,2215,2215,2215,0
20241107,185500,8094367205,2215,2215,2215,2215,0
20241107,185400,8094367205,2215,2215,2215,2215,0
20241107,185300,8094367205,2215,2215,2215,2215,0
20241107,185200,8094367205,2215,2215,2215,2215,0
20241107,185100,8094367205,2215,2215,2215,2215,0
20241107,185000,8094367205,2215,2215,2215,2215,0
20241107,184900,8094367205,2215,2215,2215,2215,0
20241107,184800,8094367205,2215,2215,2215,2215,0
20241107,184700,8094367205,2215,2215,2215,2215,9195
20241107,184600,8094367205,2215,2215,2215,2215,0
20241107,184500,8094367205,2215,2215,2215,2215,0
20241107,184400,8094367205,2215,2215,2215,2215,0
20241107,184300,8094367205,2215,2215,2215,2215,0
20241107,184200,8094367205,2215,2215,2215,2215,0
20241107,184100,8094367205,2215,2215,2215,2215,0
20241107,184000,8094367205,2215,2215,2215,2215,0
20241107,183900,8094367205,2215,2215,2215,2215,0
20241107,183800,8094367205,2215,2215,2215,2215,0
20241107,183700,8094367205,2215,2215,2215,2215,0
20241107,183600,8094367205,2215,2215,2215,2215,0
20241107,183500,8094367205,2215,2215,2215,2215,0
20241107,183400,8094367205,2215,2215,2215,2215,0
20241107,183300,8094367205,2215,2215,2215,2215,0
20241107,183200,8094367205,2215,2215,2215,2215,0
20241107,183100,8094367205,2215,2215,2215,2215,0
20241107,183000,8094367205,2215,2215,2215,2215,0
20241107,182900,8094367205,2215,2215,2215,2215,0
20241107,182800,8094367205,2215,2215,2215,2215,0
20241107,182700,8094367205,2215,2215,2215,2215,0
20241107,182600,8094367205,2215,2215,2215,2215,0
20241107,182500,8094367205,2215,2215,2215,2215,0
20241107,182400,8094367205,2215,2215,2215,2215,0
20241107,182300,8094367205,2215,2215,2215,2215,0
20241107,182200,8094367205,2215,2215,2215,2215,0
20241107,182100,8094367205,2215,2215,2215,2215,0
20241107,182000,8094367205,2215,2215,2215,2215,0
20241107,181900,8094367205,2215,2215,2215,2215,0
20241107,181800,8094367205,2215,2215,2215,2215,0
20241107,181700,8094367205,2215,2215,2215,2215,9195
20241107,181600,8094367205,2215,2215,2215,2215,0
20241107,181500,8094367205,2215,2215,2215,2215,0
20241107,181400,8094367205,2215,2215,2215,2215,0
20241107,181300,8094367205,2215,2215,2215,2215,0
20241107,181200,8094367205,2215,2215,2215,2215,0
20241107,181100,8094367205,2215,2215,2215,2215,0
20241107,181000,8094367205,2215,2215,2215,2215,0
20241107,180900,8094367205,2215,2215,2215,2215,0
20241107,180800,8094367205,2215,2215,2215,2215,0
20241107,180700,8094367205,2215,2215,2215,2215,0
20241107,180600,8094367205,2215,2215,2215,2215,0
20241107,180500,8094367205,2215,2215,2215,2215,0
20241107,180400,8094367205,2215,2215,2215,2215,0
20241107,180300,8094367205,2215,2215,2215,2215,0
20241107,180200,8094367205,2215,2215,2215,2215,0
20241107,180100,8094367205,2215,2215,2215,2215,0
20241107,180000,8094367205,2215,2215,2215,2215,0
20241107,175900,8094367205,2215,2215,2215,2215,0
20241107,175800,8094367205,2215,2215,2215,2215,0
20241107,175700,8094367205,2215,2215,2215,2215,0
20241107,175600,8094367205,2215,2215,2215,2215,0
20241107,175500,8094367205,2215,2215,2215,2215,0
20241107,175400,8094367205,2215,2215,2215,2215,0
20241107,175300,8094367205,2215,2215,2215,2215,0
20241107,175200,8094367205,2215,2215,2215,2215,0
20241107,175100,8094367205,2215,2215,2215,2215,0
20241107,175000,8094367205,2215,2215,2215,2215,0
20241107,174900,8094367205,2215,2215,2215,2215,0
20241107,174800,8094367205,2215,2215,2215,2215,0
20241107,174700,8094367205,2215,2215,2215,2215,9195
20241107,174600,8094367205,2215,2215,2215,2215,0
20241107,174500,8094367205,2215,2215,2215,2215,0
20241107,174400,8094367205,2215,2215,2215,2215,0
20241107,174300,8094367205,2215,2215,2215,2215,0
20241107,174200,8094367205,2215,2215,2215,2215,0
20241107,174100,8094367205,2215,2215,2215,2215,0
20241107,174000,8094367205,2215,2215,2215,2215,0
20241107,173900,8094367205,2215,2215,2215,2215,0
20241107,173800,8094367205,2215,2215,2215,2215,0
20241107,173700,8094367205,2215,2215,2215,2215,0
20241107,173600,8094367205,2215,2215,2215,2215,0
20241107,173500,8094367205,2215,2215,2215,2215,0
20241107,173400,8094367205,2215,2215,2215,2215,0
20241107,173300,8094367205,2215,2215,2215,2215,0
20241107,173200,8094367205,2215,2215,2215,2215,0
20241107,173100,8094367205,2215,2215,2215,2215,0
20241107,173000,8094367205,2215,2215,2215,2215,0
20241107,172900,8094367205,2215,2215,2215,2215,0
20241107,172800,8094367205,2215,2215,2215,2215,0
20241107,172700,8094367205,2215,2215,2215,2215,0
20241107,172600,8094367205,2215,2215,2215,2215,0
20241107,172500,8094367205,2215,2215,2215,2215,0
20241107,172400,8094367205,2215,2215,2215,2215,0
20241107,172300,8094367205,2215,2215,2215,2215,0
20241107,172200,8094367205,2215,2215,2215,2215,0
20241107,172100,8094367205,2215,2215,2215,2215,0
20241107,172000,8094367205,2215,2215,2215,2215,0
20241107,171900,8094367205,2215,2215,2215,2215,0
20241107,171800,8094367205,2215,2215,2215,2215,0
20241107,171700,8094367205,2215,2215,2215,2215,9195
20241107,171600,8094367205,2215,2215,2215,2215,0
20241107,171500,8094367205,2215,2215,2215,2215,0
20241107,171400,8094367205,2215,2215,2215,2215,0
20241107,171300,8094367205,2215,2215,2215,2215,0
20241107,171200,8094367205,2215,2215,2215,2215,0
20241107,171100,8094367205,2215,2215,2215,2215,0
20241107,171000,8094367205,2215,2215,2215,2215,0
20241107,170900,8094367205,2215,2215,2215,2215,0
20241107,170800,8094367205,2215,2215,2215,2215,0
20241107,170700,8094367205,2215,2215,2215,2215,0
20241107,170600,8094367205,2215,2215,2215,2215,0
20241107,170500,8094367205,2215,2215,2215,2215,0
20241107,170400,8094367205,2215,2215,2215,2215,0
20241107,170300,8094367205,2215,2215,2215,2215,0
20241107,170200,8094367205,2215,2215,2215,2215,0
20241107,170100,8094367205,2215,2215,2215,2215,0
20241107,170000,8094367205,2215,2215,2215,2215,0
20241107,165900,8094367205,2215,2215,2215,2215,0
20241107,165800,8094367205,2215,2215,2215,2215,0
20241107,165700,8094367205,2215,2215,2215,2215,0
20241107,165600,8094367205,2215,2215,2215,2215,0
20241107,165500,8094367205,2215,2215,2215,2215,0
20241107,165400,8094367205,2215,2215,2215,2215,0
20241107,165300,8094367205,2215,2215,2215,2215,0
20241107,165200,8094367205,2215,2215,2215,2215,0
20241107,165100,8094367205,2215,2215,2215,2215,0
20241107,165000,8094367205,2215,2215,2215,2215,0
20241107,164900,8094367205,2215,2215,2215,2215,0
20241107,164800,8094367205,2215,2215,2215,2215,0
20241107,164700,8094367205,2215,2215,2215,2215,9195
20241107,164600,8094367205,2215,2215,2215,2215,0
20241107,164500,8094367205,2215,2215,2215,2215,0
20241107,164400,8094367205,2215,2215,2215,2215,0
20241107,164300,8094367205,2215,2215,2215,2215,0
20241107,164200,8094367205,2215,2215,2215,2215,0
20241107,164100,8094367205,2215,2215,2215,2215,0
20241107,164000,8094367205,2215,2215,2215,2215,0
20241107,163900,8094367205,2215,2215,2215,2215,0
20241107,163800,8094367205,2215,2215,2215,2215,0
20241107,163700,8094367205,2215,2215,2215,2215,0
20241107,163600,8094367205,2215,2215,2215,2215,0
20241107,163500,8094367205,2215,2215,2215,2215,0
20241107,163400,8094367205,2215,2215,2215,2215,0
20241107,163300,8094367205,2215,2215,2215,2215,0
20241107,163200,8094367205,2215,2215,2215,2215,0
20241107,163100,8094367205,2215,2215,2215,2215,0
20241107,163000,8094367205,2215,2215,2215,2215,0
20241107,162900,8094367205,2215,2215,2215,2215,0
20241107,162800,8094367205,2215,2215,2215,2215,0
20241107,162700,8094367205,2215,2215,2215,2215,0
20241107,162600,8094367205,2215,2215,2215,2215,0
20241107,162500,8094367205,2215,2215,2215,2215,0
20241107,162400,8094367205,2215,2215,2215,2215,0
20241107,162300,8094367205,2215,2215,2215,2215,0
20241107,162200,8094367205,2215,2215,2215,2215,0
20241107,162100,8094367205,2215,2215,2215,2215,0
20241107,162000,8094367205,2215,2215,2215,2215,0
20241107,161900,8094367205,2215,2215,2215,2215,0
20241107,161800,8094367205,2215,2215,2215,2215,0
20241107,161700,8094367205,2215,2215,2215,2215,9195
20241107,161600,8094367205,2215,2215,2215,2215,0
20241107,161500,8094367205,2215,2215,2215,2215,0
20241107,161400,8094367205,2215,2215,2215,2215,0
20241107,161300,8094367205,2215,2215,2215,2215,0
20241107,161200,8094367205,2215,2215,2215,2215,0
20241107,161100,8094367205,2215,2215,2215,2215,0
20241107,161000,8094367205,2215,2215,2215,2215,0
20241107,160900,8094367205,2215,2215,2215,2215,0
20241107,160800,8094367205,2215,2215,2215,2215,0
20241107,160700,8094367205,2215,2215,2215,2215,0
20241107,160600,8094367205,2215,2215,2215,2215,0
20241107,160500,8094367205,2215,2215,2215,2215,0
20241107,160400,8094367205,2215,2215,2215,2215,0
20241107,160300,8094367205,2215,2215,2215,2215,0
20241107,160200,8094367205,2215,2215,2215,2215,0
20241107,160100,8094367205,2215,2215,2215,2215,0
20241107,160000,8094367205,2215,2215,2215,2215,0
20241107,155900,8094367205,2215,2215,2215,2215,0
20241107,155800,8094367205,2215,2215,2215,2215,0
20241107,155700,8094367205,2215,2215,2215,2215,0
20241107,155600,8094367205,2215,2215,2215,2215,0
20241107,155500,8094367205,2215,2215,2215,2215,0
20241107,155400,8094367205,2215,2215,2215,2215,0
20241107,155300,8094367205,2215,2215,2215,2215,0
20241107,155200,8094367205,2215,2215,2215,2215,0
20241107,155100,8094367205,2215,2215,2215,2215,0
20241107,155000,8094367205,2215,2215,2215,2215,0
20241107,154900,8094367205,2215,2215,2215,2215,0
20241107,154800,8094367205,2215,2215,2215,2215,0
20241107,154700,8094367205,2215,2215,2215,2215,9195
20241107,154600,8094367205,2215,2215,2215,2215,0
20241107,154500,8094367205,2215,2215,2215,2215,0
20241107,154400,8094367205,2215,2215,2215,2215,0
20241107,154300,8094367205,2215,2215,2215,2215,0
20241107,154200,8094367205,2215,2215,2215,2215,0
20241107,154100,8094367205,2215,2215,2215,2215,0
20241107,154000,8094367205,2215,2215,2215,2215,0
20241107,153900,8094367205,2215,2215,2215,2215,0
20241107,153800,8094367205,2215,2215,2215,2215,0
20241107,153700,8094367205,2215,2215,2215,2215,0
20241107,153600,8094367205,2215,2215,2215,2215,0
20241107,153500,8094367205,2215,2215,2215,2215,0
20241107,153400,8094367205,2215,2215,2215,2215,0
20241107,153300,8094367205,2215,2215,2215,2215,0
20241107,153200,8094367205,2215,2215,2215,2215,0
20241107,153100,8094367205,2215,2215,2215,2215,0
20241107,153000,8094367205,2215,2215,2215,2215,9195
20241107,152900,8074000280,2175,2175,2175,2175,0
20241107,152800,8074000280,2175,2175,2175,2175,0
20241107,152700,8074000280,2175,2175,2175,2175,0
20241107,152600,8074000280,2175,2175,2175,2175,0
20241107,152500,8074000280,2175,2175,2175,2175,0
20241107,152400,8074000280,2175,2175,2175,2175,0
20241107,152300,8074000280,2175,2175,2175,2175,0
20241107,152200,8074000280,2175,2175,2175,2175,0
20241107,152100,8074000280,2175,2175,2175,2175,0
20241107,152000,8074000280,2175,2175,2175,2175,0
20241107,151900,8074000280,2175,2150,2185,2145,9661
20241107,151800,8053237050,2145,2140,2145,2135,4912
20241107,151700,8042719760,2140,2155,2155,2135,6740
20241107,151600,8028258905,2160,2165,2165,2145,5368
20241107,151500,8016682080,2155,2185,2185,2155,5255
20241107,151400,8005271825,2185,2185,2185,2180,2205
20241107,151300,8000456435,2185,2190,2205,2180,1947
20241107,151200,7996198665,2185,2200,2210,2185,4043
20241107,151100,7987334395,2200,2200,2200,2200,511
20241107,151000,7986210195,2200,2200,2200,2200,86
20241107,150900,7986020995,2200,2200,2205,2185,6656
20241107,150800,7971416435,2205,2205,2205,2195,608
20241107,150700,7970078365,2200,2200,2205,2195,1663
20241107,150600,7966427495,2200,2205,2205,2195,901
20241107,150500,7964446565,2205,2205,2205,2200,988
20241107,150400,7962271975,2205,2210,2210,2205,2505
20241107,150300,7956743490,2210,2220,2230,2205,4866
20241107,150200,7945976815,2220,2220,2220,2210,310
20241107,150100,7945289755,2210,2210,2210,2210,57
20241107,150000,7945163785,2210,2225,2225,2205,4465
20241107,145900,7935292965,2230,2230,2230,2225,333
20241107,145800,7934550770,2225,2225,2225,2215,715
20241107,145700,7932962945,2225,2225,2225,2210,1765
20241107,145600,7929046340,2225,2220,2225,2220,1689
20241107,145500,7925289415,2220,2210,2220,2210,413
20241107,145400,7924376490,2215,2210,2215,2210,920
20241107,145300,7922338700,2210,2210,2210,2210,573
20241107,145200,7921072370,2210,2205,2210,2200,1369
20241107,145100,7918050640,2205,2215,2215,2205,681
20241107,145000,7916543485,2215,2210,2225,2210,9814
20241107,144900,7894811395,2215,2170,2215,2165,11100
20241107,144800,7870502600,2165,2165,2170,2165,2249
20241107,144700,7865632185,2150,2165,2165,2150,1728
20241107,144600,7861913565,2170,2170,2170,2150,3324
20241107,144500,7854750255,2170,2160,2170,2160,1765
20241107,144400,7850937280,2160,2145,2160,2140,16063
20241107,144300,7816531980,2140,2145,2150,2140,3222
20241107,144200,7809625685,2145,2155,2160,2145,8018
20241107,144100,7792385460,2155,2160,2165,2155,3340
20241107,144000,7785172400,2165,2180,2180,2140,6636
20241107,143900,7770891785,2180,2190,2190,2140,21099
20241107,143800,7725479520,2190,2190,2195,2185,1864
20241107,143700,7721391985,2185,2190,2195,2180,3179
20241107,143600,7714453175,2185,2210,2210,2185,14898
20241107,143500,7681728320,2215,2225,2225,2210,5954
20241107,143400,7668539240,2220,2220,2225,2220,221
20241107,143300,7668048570,2240,2220,2240,2220,1487
20241107,143200,7664726670,2220,2235,2235,2220,273
20241107,143100,7664119195,2240,2230,2240,2225,5967
20241107,143000,7650777565,2230,2225,2230,2225,2592
20241107,142900,7645006645,2225,2220,2225,2220,310
20241107,142800,7644317895,2220,2215,2220,2215,328
20241107,142700,7643591265,2215,2215,2215,2215,160
20241107,142600,7643236865,2220,2215,2220,2210,3031
20241107,142500,7636525470,2220,2220,2220,2215,1668
20241107,142400,7632830715,2230,2215,2230,2215,41
20241107,142300,7632739885,2215,2215,2215,2210,2639
20241107,142200,7626896845,2215,2215,2215,2215,3348
20241107,142100,7619481025,2215,2220,2220,2215,2390
20241107,142000,7614175430,2220,2220,2220,2220,286
20241107,141900,7613540510,2230,2220,2235,2220,2251
20241107,141800,7608510430,2230,2220,2235,2220,727
20241107,141700,7606889235,2220,2220,2235,2220,332
20241107,141600,7606152105,2230,2230,2235,2220,1413
20241107,141500,7603007205,2225,2240,2240,2225,1865
20241107,141400,7598843880,2240,2235,2245,2235,1451
20241107,141300,7595593425,2230,2220,2240,2215,1256
20241107,141200,7592801860,2220,2215,2220,2210,7210
20241107,141100,7576843155,2215,2230,2230,2215,3050
20241107,141000,7570086930,2230,2245,2245,2215,4124
20241107,140900,7560914090,2245,2245,2245,2240,487
20241107,140800,7559821055,2230,2240,2245,2230,2653
20241107,140700,7553891385,2245,2260,2260,2245,1125
20241107,140600,7551360280,2260,2275,2280,2250,2493
20241107,140500,7545697885,2275,2290,2290,2275,583
20241107,140400,7544370060,2295,2275,2295,2275,71
20241107,140300,7544207315,2275,2275,2295,2270,3372
20241107,140200,7536496040,2295,2295,2295,2295,1005
20241107,140100,7534189565,2295,2280,2295,2275,862
20241107,140000,7532222085,2300,2295,2300,2275,1589
20241107,135900,7528591680,2295,2295,2300,2290,4421
20241107,135800,7518447165,2295,2285,2305,2285,5639
20241107,135700,7505494255,2285,2265,2285,2265,2273
20241107,135600,7500315555,2265,2265,2265,2255,3406
20241107,135500,7492623935,2265,2265,2265,2255,205
20241107,135400,7492160705,2255,2270,2285,2255,3079
20241107,135300,7485177755,2270,2270,2310,2270,8290
20241107,135200,7466234285,2270,2235,2270,2230,6109
20241107,135100,7452466370,2235,2215,2235,2215,8479
20241107,135000,7433662445,2205,2205,2205,2205,0
20241107,134900,7433662445,2205,2210,2210,2205,2251
20241107,134800,7428692980,2205,2220,2225,2205,10407
20241107,134700,7405677055,2225,2250,2250,2225,8818
20241107,134600,7385921530,2255,2260,2260,2255,3041
20241107,134500,7379060835,2260,2260,2265,2260,2364
20241107,134400,7373717785,2265,2270,2270,2260,4563
20241107,134300,7363387195,2280,2275,2280,2270,1350
20241107,134200,7360317980,2280,2280,2280,2280,1009
20241107,134100,7358017460,2280,2270,2280,2270,524
20241107,134000,7356827135,2270,2270,2275,2270,3876
20241107,133900,7348026520,2270,2275,2275,2265,5305
20241107,133800,7335977010,2275,2280,2280,2275,133
20241107,133700,7335674335,2275,2275,2275,2275,2562
20241107,133600,7329845785,2275,2290,2290,2275,2684
20241107,133500,7323731460,2290,2290,2290,2290,9
20241107,133400,7323710850,2280,2290,2290,2280,486
20241107,133300,7322602560,2280,2285,2290,2280,1794
20241107,133200,7318505900,2285,2300,2300,2285,5531
20241107,133100,7305830940,2300,2290,2300,2290,2431
20241107,133000,7300252140,2290,2310,2310,2290,3530
20241107,132900,7292143220,2310,2315,2315,2310,1361
20241107,132800,7288999100,2310,2320,2320,2310,2100
20241107,132700,7284129060,2325,2320,2325,2320,354
20241107,132600,7283307400,2320,2320,2320,2315,76
20241107,132500,7283131170,2315,2315,2320,2315,209
20241107,132400,7282646825,2315,2315,2315,2315,26
20241107,132300,7282586635,2315,2315,2315,2305,409
20241107,132200,7281639850,2310,2315,2315,2305,1443
20241107,132100,7278304770,2315,2315,2315,2305,2962
20241107,132000,7271457860,2325,2330,2330,2325,6
20241107,131900,7271443895,2330,2310,2330,2310,1449
20241107,131800,7268072635,2325,2310,2325,2310,701
20241107,131700,7266447625,2310,2305,2310,2305,395
20241107,131600,7265536950,2305,2325,2330,2305,4341
20241107,131500,7255453650,2325,2300,2325,2300,1083
20241107,131400,7252941285,2300,2300,2300,2300,566
20241107,131300,7251639485,2290,2320,2330,2290,4631
20241107,131200,7240916890,2320,2335,2335,2320,1006
20241107,131100,7238580955,2335,2335,2340,2335,4152
20241107,131000,7228885705,2335,2300,2335,2295,2361
20241107,130900,7223393535,2300,2290,2300,2290,2839
20241107,130800,7216891610,2290,2285,2290,2285,1065
20241107,130700,7214457790,2290,2300,2300,2290,1362
20241107,130600,7211337955,2300,2290,2300,2290,703
20241107,130500,7209722310,2290,2295,2305,2290,1632
20241107,130400,7205975215,2305,2265,2305,2265,3622
20241107,130300,7197731825,2275,2270,2275,2265,2427
20241107,130200,7192225115,2270,2270,2275,2270,1007
20241107,130100,7189938720,2270,2270,2275,2265,861
20241107,130000,7187984255,2270,2260,2270,2260,1483
20241107,125900,7184622880,2260,2265,2265,2260,1286
20241107,125800,7181716245,2265,2265,2270,2260,2015
20241107,125700,7177153125,2265,2260,2265,2255,3108
20241107,125600,7170135650,2260,2265,2265,2250,4039
20241107,125500,7161033870,2260,2255,2270,2250,2133
20241107,125400,7156224965,2255,2290,2295,2250,9336
20241107,125300,7135084985,2295,2300,2300,2290,8394
20241107,125200,7115789430,2300,2310,2315,2300,7674
20241107,125100,7098098595,2315,2315,2315,2315,422
20241107,125000,7097121665,2320,2320,2320,2315,567
20241107,124900,7095806685,2320,2320,2325,2320,1616
20241107,124800,7092057185,2325,2335,2335,2325,377
20241107,124700,7091180620,2335,2335,2335,2330,35
20241107,124600,7091098915,2335,2330,2335,2325,163
20241107,124500,7090719910,2330,2330,2330,2325,544
20241107,124400,7089452790,2330,2330,2330,2330,533
20241107,124300,7088210900,2330,2325,2330,2320,423
20241107,124200,7087227350,2320,2320,2320,2320,642
20241107,124100,7085737910,2320,2315,2320,2315,187
20241107,124000,7085304990,2315,2315,2320,2315,1350
20241107,123900,7082178840,2320,2315,2320,2315,399
20241107,123800,7081254640,2315,2310,2315,2310,739
20241107,123700,7079545405,2310,2310,2310,2310,0
20241107,123600,7079545405,2310,2310,2310,2310,339
20241107,123500,7078762315,2310,2320,2320,2310,146
20241107,123400,7078424320,2315,2310,2315,2310,116
20241107,123300,7078156355,2310,2305,2310,2305,1366
20241107,123200,7075001190,2310,2310,2310,2305,341
20241107,123100,7074215155,2305,2320,2320,2305,180
20241107,123000,7073799635,2305,2305,2315,2305,2093
20241107,122900,7068974760,2305,2330,2330,2305,810
20241107,122800,7067095425,2330,2330,2330,2330,406
20241107,122700,7066149445,2335,2335,2335,2320,830
20241107,122600,7064218085,2325,2330,2335,2325,1033
20241107,122500,7061809860,2335,2335,2335,2320,1413
20241107,122400,7058530920,2335,2340,2340,2335,316
20241107,122300,7057792280,2340,2340,2350,2320,909
20241107,122200,7055670640,2340,2350,2355,2340,1485
20241107,122100,7052180890,2355,2345,2355,2325,1215
20241107,122000,7049332800,2350,2325,2350,2320,2440
20241107,121900,7043656480,2325,2320,2325,2320,1412
20241107,121800,7040379490,2320,2305,2320,2295,2047
20241107,121700,7035649110,2305,2305,2305,2300,2413
20241107,121600,7030095405,2305,2305,2305,2295,225
20241107,121500,7029578350,2305,2310,2395,2295,22965
20241107,121400,6976019730,2300,2300,2310,2300,117
20241107,121300,6975750500,2300,2315,2320,2300,3503
20241107,121200,6967678270,2315,2305,2315,2305,2865
20241107,121100,6961061285,2305,2305,2310,2305,223
20241107,121000,6960547055,2305,2310,2310,2305,3874
20241107,120900,6951617365,2310,2305,2310,2300,738
20241107,120800,6949917465,2305,2310,2315,2305,814
20241107,120700,6948040015,2315,2325,2325,2315,84
20241107,120600,6947845330,2325,2300,2325,2300,2353
20241107,120500,6942404490,2300,2300,2300,2300,260
20241107,120400,6941806490,2300,2305,2305,2300,1554
20241107,120300,6938228805,2305,2305,2305,2305,3140
20241107,120200,6930991105,2310,2305,2310,2305,830
20241107,120100,6929076630,2305,2310,2315,2305,3763
20241107,120000,6920390815,2315,2315,2320,2315,1103
20241107,115900,6917836870,2315,2315,2315,2310,873
20241107,115800,6915817235,2315,2315,2320,2310,1346
20241107,115700,6912701560,2315,2310,2315,2310,498
20241107,115600,6911548695,2310,2300,2310,2300,876
20241107,115500,6909528690,2310,2305,2310,2300,1793
20241107,115400,6905399920,2305,2315,2330,2305,4792
20241107,115300,6894319305,2315,2315,2315,2315,1070
20241107,115200,6891842255,2315,2320,2340,2315,1137
20241107,115100,6889204865,2320,2335,2335,2320,5638
20241107,115000,6876113010,2350,2345,2350,2330,811
20241107,114900,6874220990,2345,2350,2350,2345,140
20241107,114800,6873892300,2355,2360,2360,2355,1200
20241107,114700,6871064765,2365,2365,2365,2360,5652
20241107,114600,6857716745,2370,2365,2370,2360,5301
20241107,114500,6845196635,2365,2365,2370,2365,1875
20241107,114400,6840761560,2360,2355,2365,2350,2496
20241107,114300,6834885075,2355,2350,2355,2350,1165
20241107,114200,6832143345,2345,2345,2350,2345,1120
20241107,114100,6829516940,2345,2370,2370,2345,5883
20241107,114000,6815631910,2365,2330,2380,2325,9500
20241107,113900,6793195940,2325,2315,2330,2305,1842
20241107,113800,6788914590,2305,2300,2320,2300,2378
20241107,113700,6783412200,2300,2300,2300,2295,3964
20241107,113600,6774300340,2295,2300,2300,2295,5361
20241107,113500,6761988830,2300,2300,2300,2295,4881
20241107,113400,6750776220,2300,2300,2305,2300,891
20241107,113300,6748726895,2300,2310,2315,2300,6435
20241107,113200,6733890595,2315,2320,2320,2310,1902
20241107,113100,6729482105,2320,2320,2325,2310,5060
20241107,113000,6717770195,2320,2335,2335,2320,2656
20241107,112900,6711576265,2335,2350,2350,2335,1838
20241107,112800,6707275065,2350,2340,2350,2340,2428
20241107,112700,6701589290,2340,2320,2340,2320,5066
20241107,112600,6689807360,2315,2310,2320,2305,3293
20241107,112500,6682192115,2310,2305,2310,2295,1142
20241107,112400,6679563135,2305,2295,2305,2290,8305
20241107,112300,6660509095,2295,2300,2325,2295,6097
20241107,112200,6646471930,2320,2325,2335,2295,7109
20241107,112100,6630037040,2330,2345,2345,2330,2807
20241107,112000,6623478475,2335,2345,2345,2290,10662
20241107,111900,6598705245,2345,2300,2355,2300,9937
20241107,111800,6575648215,2305,2370,2370,2300,28794
20241107,111700,6508653770,2370,2385,2385,2370,12462
20241107,111600,6479057070,2390,2395,2400,2385,4654
20241107,111500,6467928905,2410,2395,2410,2395,1169
20241107,111400,6465127920,2395,2420,2420,2395,361
20241107,111300,6464261735,2420,2390,2420,2390,4082
20241107,111200,6454483315,2390,2410,2410,2390,5457
20241107,111100,6441376875,2410,2410,2415,2410,452
20241107,111000,6440287450,2410,2410,2410,2410,2001
20241107,110900,6435465040,2410,2410,2425,2410,3650
20241107,110800,6426660960,2410,2420,2430,2410,5868
20241107,110700,6412483535,2415,2415,2420,2415,5834
20241107,110600,6398391915,2420,2420,2430,2420,122
20241107,110500,6398096240,2415,2420,2430,2415,5107
20241107,110400,6385741970,2420,2425,2430,2420,4274
20241107,110300,6375392445,2435,2425,2435,2425,1758
20241107,110200,6371128980,2420,2435,2435,2420,3375
20241107,110100,6362950770,2445,2450,2450,2425,4247
20241107,110000,6352613255,2440,2450,2450,2425,7348
20241107,105900,6334743950,2440,2450,2470,2435,2818
20241107,105800,6327861530,2435,2440,2470,2435,7627
20241107,105700,6309173770,2460,2430,2470,2425,10354
20241107,105600,6283856700,2440,2435,2445,2425,2538
20241107,105500,6277683000,2435,2420,2435,2420,2883
20241107,105400,6270695520,2420,2420,2445,2415,4742
20241107,105300,6259225185,2420,2415,2420,2415,815
20241107,105200,6257255435,2415,2420,2420,2410,4267
20241107,105100,6246944020,2420,2425,2435,2420,6997
20241107,105000,6230003900,2435,2430,2435,2420,2315
20241107,104900,6224391130,2430,2440,2440,2425,2370
20241107,104800,6218637240,2435,2430,2435,2425,664
20241107,104700,6217022245,2425,2430,2430,2425,1748
20241107,104600,6212781775,2425,2430,2445,2425,2558
20241107,104500,6206571085,2420,2425,2450,2420,3800
20241107,104400,6197357615,2425,2435,2445,2425,5861
20241107,104300,6183135670,2435,2450,2450,2425,1710
20241107,104200,6178975195,2450,2440,2450,2425,5707
20241107,104100,6165088070,2440,2470,2470,2440,1201
20241107,104000,6162150450,2470,2475,2475,2450,2555
20241107,103900,6155882300,2435,2485,2485,2435,7880
20241107,103800,6136437805,2480,2475,2485,2450,11126
20241107,103700,6108879635,2475,2450,2480,2425,14329
20241107,103600,6073718130,2450,2420,2450,2415,5504
20241107,103500,6060338430,2420,2430,2430,2420,5404
20241107,103400,6047251385,2430,2430,2430,2425,2570
20241107,103300,6041013995,2430,2430,2435,2425,2673
20241107,103200,6034522750,2430,2425,2435,2425,4483
20241107,103100,6023640825,2425,2435,2450,2425,4012
20241107,103000,6013885900,2435,2425,2455,2425,6433
20241107,102900,5998219495,2425,2450,2450,2425,4106
20241107,102800,5988237960,2440,2435,2450,2430,3578
20241107,102700,5979515840,2430,2445,2450,2420,6009
20241107,102600,5964874510,2440,2470,2470,2440,5355
20241107,102500,5951737920,2470,2485,2485,2455,6465
20241107,102400,5935789140,2485,2495,2495,2480,6487
20241107,102300,5919638300,2495,2500,2505,2485,16087
20241107,102200,5879509410,2500,2475,2510,2475,16982
20241107,102100,5837087400,2480,2450,2480,2445,8999
20241107,102000,5814847775,2445,2425,2450,2425,9602
20241107,101900,5791472215,2425,2420,2425,2415,2826
20241107,101800,5784632970,2430,2435,2435,2415,1918
20241107,101700,5779975110,2435,2410,2435,2410,806
20241107,101600,5778026850,2410,2435,2445,2410,5446
20241107,101500,5764836565,2435,2435,2435,2425,1738
20241107,101400,5760617890,2435,2405,2435,2400,5356
20241107,101300,5747688370,2405,2450,2450,2390,6085
20241107,101200,5732917250,2455,2460,2460,2445,849
20241107,101100,5730836510,2460,2450,2470,2445,1430
20241107,101000,5727322490,2450,2475,2475,2450,3340
20241107,100900,5719112745,2475,2480,2485,2470,6098
20241107,100800,5703986830,2450,2460,2485,2445,7918
20241107,100700,5684496135,2465,2455,2465,2450,4550
20241107,100600,5673317240,2455,2435,2465,2435,14673
20241107,100500,5637383950,2435,2380,2435,2380,12396
20241107,100400,5607725860,2390,2400,2430,2375,17742
20241107,100300,5565193135,2400,2435,2435,2400,14529
20241107,100200,5530063675,2435,2445,2450,2430,5000
20241107,100100,5517897810,2450,2430,2450,2430,13199
20241107,100000,5485798790,2430,2470,2470,2430,9885
20241107,095900,5461624480,2465,2475,2490,2465,4585
20241107,095800,5450269995,2475,2455,2480,2455,5037
20241107,095700,5437859185,2455,2455,2500,2450,18462
20241107,095600,5392139750,2455,2445,2460,2440,10938
20241107,095500,5365388335,2435,2435,2435,2435,0
20241107,095400,5365388335,2435,2445,2455,2435,7290
20241107,095300,5347607975,2455,2480,2480,2435,32042
20241107,095200,5269012385,2480,2485,2490,2480,4117
20241107,095100,5258789000,2480,2520,2520,2480,14376
20241107,095000,5222802645,2520,2555,2560,2515,10551
20241107,094900,5195931870,2550,2520,2555,2515,7735
20241107,094800,5176378920,2515,2525,2525,2515,408
20241107,094700,5175351205,2525,2515,2525,2515,7213
20241107,094600,5157179260,2520,2530,2530,2515,4784
20241107,094500,5145109095,2530,2515,2530,2505,5961
20241107,094400,5130110860,2510,2470,2510,2470,24936
20241107,094300,5068429195,2470,2500,2505,2470,23647
20241107,094200,5009516855,2505,2530,2530,2500,35513
20241107,094100,4920511615,2530,2525,2540,2515,5092
20241107,094000,4907664945,2525,2540,2540,2525,4216
20241107,093900,4897007110,2540,2540,2540,2530,2425
20241107,093800,4890858510,2540,2525,2540,2525,2860
20241107,093700,4883617375,2530,2545,2545,2525,5877
20241107,093600,4868745705,2540,2550,2555,2540,6713
20241107,093500,4851648450,2555,2550,2560,2550,5822
20241107,093400,4836791965,2560,2570,2575,2550,5615
20241107,093300,4822422735,2565,2560,2575,2550,5996
20241107,093200,4807099310,2555,2585,2585,2555,10159
20241107,093100,4780972070,2580,2555,2580,2555,9313
20241107,093000,4757031520,2555,2540,2560,2540,6177
20241107,092900,4741278665,2535,2545,2565,2520,9465
20241107,092800,4717268600,2520,2540,2545,2520,16236
20241107,092700,4676207295,2545,2570,2575,2540,12367
20241107,092600,4644616305,2565,2555,2575,2520,13424
20241107,092500,4610451220,2555,2565,2570,2510,27244
20241107,092400,4541121865,2565,2580,2595,2565,15944
20241107,092300,4500127010,2580,2580,2600,2570,10113
20241107,092200,4474060805,2585,2605,2615,2570,25299
20241107,092100,4408380355,2615,2575,2640,2575,39238
20241107,092000,4305940705,2580,2530,2585,2520,18748
20241107,091900,4257884350,2520,2515,2530,2510,27218
20241107,091800,4189396375,2520,2585,2590,2515,51002
20241107,091700,4059724785,2585,2595,2615,2585,36956
20241107,091600,3963861270,2595,2645,2655,2595,30511
20241107,091500,3883893090,2645,2615,2670,2610,18981
20241107,091400,3833644860,2615,2635,2660,2595,32301
20241107,091300,3749009545,2635,2675,2680,2635,38095
20241107,091200,3647655355,2680,2610,2730,2595,43145
20241107,091100,3533039840,2600,2700,2740,2600,122977
20241107,091000,3205076875,2695,2575,2705,2570,84142
20241107,090900,2983451425,2575,2680,2700,2440,213851
20241107,090800,2436126045,2680,2820,2845,2645,313741
20241107,090700,1551041005,2820,2790,2820,2785,34837
20241107,090600,1453473800,2790,2785,2795,2755,58990
20241107,090500,1290013445,2780,2725,2830,2695,59026
20241107,090400,1126503020,2695,2840,2845,2675,133493
20241107,090300,756584765,2840,2835,2845,2745,124527
20241107,090200,404586715,2840,2705,2845,2690,147026
20241107,090100,0,2190,2190,2190,2190,0
20241107,090000,0,2190,2190,2190,2190,0