stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,211600,9492184790,2350,2350,2350,2350,25134
20241111,211500,9492184790,2350,2350,2350,2350,0
20241111,211400,9492184790,2350,2350,2350,2350,0
20241111,211300,9492184790,2350,2350,2350,2350,0
20241111,211200,9492184790,2350,2350,2350,2350,0
20241111,211100,9492184790,2350,2350,2350,2350,0
20241111,211000,9492184790,2350,2350,2350,2350,0
20241111,210900,9492184790,2350,2350,2350,2350,0
20241111,210800,9492184790,2350,2350,2350,2350,0
20241111,210700,9492184790,2350,2350,2350,2350,0
20241111,210600,9492184790,2350,2350,2350,2350,0
20241111,210500,9492184790,2350,2350,2350,2350,0
20241111,210400,9492184790,2350,2350,2350,2350,0
20241111,210300,9492184790,2350,2350,2350,2350,0
20241111,210200,9492184790,2350,2350,2350,2350,0
20241111,210100,9492184790,2350,2350,2350,2350,0
20241111,210000,9492184790,2350,2350,2350,2350,0
20241111,205900,9492184790,2350,2350,2350,2350,0
20241111,205800,9492184790,2350,2350,2350,2350,0
20241111,205700,9492184790,2350,2350,2350,2350,0
20241111,205600,9492184790,2350,2350,2350,2350,0
20241111,205500,9492184790,2350,2350,2350,2350,0
20241111,205400,9492184790,2350,2350,2350,2350,0
20241111,205300,9492184790,2350,2350,2350,2350,0
20241111,205200,9492184790,2350,2350,2350,2350,0
20241111,205100,9492184790,2350,2350,2350,2350,0
20241111,205000,9492184790,2350,2350,2350,2350,0
20241111,204900,9492184790,2350,2350,2350,2350,0
20241111,204800,9492184790,2350,2350,2350,2350,0
20241111,204700,9492184790,2350,2350,2350,2350,0
20241111,204600,9492184790,2350,2350,2350,2350,25134
20241111,204500,9492184790,2350,2350,2350,2350,0
20241111,204400,9492184790,2350,2350,2350,2350,0
20241111,204300,9492184790,2350,2350,2350,2350,0
20241111,204200,9492184790,2350,2350,2350,2350,0
20241111,204100,9492184790,2350,2350,2350,2350,0
20241111,204000,9492184790,2350,2350,2350,2350,0
20241111,203900,9492184790,2350,2350,2350,2350,0
20241111,203800,9492184790,2350,2350,2350,2350,0
20241111,203700,9492184790,2350,2350,2350,2350,0
20241111,203600,9492184790,2350,2350,2350,2350,0
20241111,203500,9492184790,2350,2350,2350,2350,0
20241111,203400,9492184790,2350,2350,2350,2350,0
20241111,203300,9492184790,2350,2350,2350,2350,0
20241111,203200,9492184790,2350,2350,2350,2350,0
20241111,203100,9492184790,2350,2350,2350,2350,0
20241111,203000,9492184790,2350,2350,2350,2350,0
20241111,202900,9492184790,2350,2350,2350,2350,0
20241111,202800,9492184790,2350,2350,2350,2350,0
20241111,202700,9492184790,2350,2350,2350,2350,0
20241111,202600,9492184790,2350,2350,2350,2350,0
20241111,202500,9492184790,2350,2350,2350,2350,0
20241111,202400,9492184790,2350,2350,2350,2350,0
20241111,202300,9492184790,2350,2350,2350,2350,0
20241111,202200,9492184790,2350,2350,2350,2350,0
20241111,202100,9492184790,2350,2350,2350,2350,0
20241111,202000,9492184790,2350,2350,2350,2350,0
20241111,201900,9492184790,2350,2350,2350,2350,0
20241111,201800,9492184790,2350,2350,2350,2350,0
20241111,201700,9492184790,2350,2350,2350,2350,0
20241111,201600,9492184790,2350,2350,2350,2350,25134
20241111,201500,9492184790,2350,2350,2350,2350,0
20241111,201400,9492184790,2350,2350,2350,2350,0
20241111,201300,9492184790,2350,2350,2350,2350,0
20241111,201200,9492184790,2350,2350,2350,2350,0
20241111,201100,9492184790,2350,2350,2350,2350,0
20241111,201000,9492184790,2350,2350,2350,2350,0
20241111,200900,9492184790,2350,2350,2350,2350,0
20241111,200800,9492184790,2350,2350,2350,2350,0
20241111,200700,9492184790,2350,2350,2350,2350,0
20241111,200600,9492184790,2350,2350,2350,2350,0
20241111,200500,9492184790,2350,2350,2350,2350,0
20241111,200400,9492184790,2350,2350,2350,2350,0
20241111,200300,9492184790,2350,2350,2350,2350,0
20241111,200200,9492184790,2350,2350,2350,2350,0
20241111,200100,9492184790,2350,2350,2350,2350,0
20241111,200000,9492184790,2350,2350,2350,2350,0
20241111,195900,9492184790,2350,2350,2350,2350,0
20241111,195800,9492184790,2350,2350,2350,2350,0
20241111,195700,9492184790,2350,2350,2350,2350,0
20241111,195600,9492184790,2350,2350,2350,2350,0
20241111,195500,9492184790,2350,2350,2350,2350,0
20241111,195400,9492184790,2350,2350,2350,2350,0
20241111,195300,9492184790,2350,2350,2350,2350,0
20241111,195200,9492184790,2350,2350,2350,2350,0
20241111,195100,9492184790,2350,2350,2350,2350,0
20241111,195000,9492184790,2350,2350,2350,2350,0
20241111,194900,9492184790,2350,2350,2350,2350,0
20241111,194800,9492184790,2350,2350,2350,2350,0
20241111,194700,9492184790,2350,2350,2350,2350,0
20241111,194600,9492184790,2350,2350,2350,2350,25134
20241111,194500,9492184790,2350,2350,2350,2350,0
20241111,194400,9492184790,2350,2350,2350,2350,0
20241111,194300,9492184790,2350,2350,2350,2350,0
20241111,194200,9492184790,2350,2350,2350,2350,0
20241111,194100,9492184790,2350,2350,2350,2350,0
20241111,194000,9492184790,2350,2350,2350,2350,0
20241111,193900,9492184790,2350,2350,2350,2350,0
20241111,193800,9492184790,2350,2350,2350,2350,0
20241111,193700,9492184790,2350,2350,2350,2350,0
20241111,193600,9492184790,2350,2350,2350,2350,0
20241111,193500,9492184790,2350,2350,2350,2350,0
20241111,193400,9492184790,2350,2350,2350,2350,0
20241111,193300,9492184790,2350,2350,2350,2350,0
20241111,193200,9492184790,2350,2350,2350,2350,0
20241111,193100,9492184790,2350,2350,2350,2350,0
20241111,193000,9492184790,2350,2350,2350,2350,0
20241111,192900,9492184790,2350,2350,2350,2350,0
20241111,192800,9492184790,2350,2350,2350,2350,0
20241111,192700,9492184790,2350,2350,2350,2350,0
20241111,192600,9492184790,2350,2350,2350,2350,0
20241111,192500,9492184790,2350,2350,2350,2350,0
20241111,192400,9492184790,2350,2350,2350,2350,0
20241111,192300,9492184790,2350,2350,2350,2350,0
20241111,192200,9492184790,2350,2350,2350,2350,0
20241111,192100,9492184790,2350,2350,2350,2350,0
20241111,192000,9492184790,2350,2350,2350,2350,0
20241111,191900,9492184790,2350,2350,2350,2350,0
20241111,191800,9492184790,2350,2350,2350,2350,0
20241111,191700,9492184790,2350,2350,2350,2350,0
20241111,191600,9492184790,2350,2350,2350,2350,25134
20241111,191500,9492184790,2350,2350,2350,2350,0
20241111,191400,9492184790,2350,2350,2350,2350,0
20241111,191300,9492184790,2350,2350,2350,2350,0
20241111,191200,9492184790,2350,2350,2350,2350,0
20241111,191100,9492184790,2350,2350,2350,2350,0
20241111,191000,9492184790,2350,2350,2350,2350,0
20241111,190900,9492184790,2350,2350,2350,2350,0
20241111,190800,9492184790,2350,2350,2350,2350,0
20241111,190700,9492184790,2350,2350,2350,2350,0
20241111,190600,9492184790,2350,2350,2350,2350,0
20241111,190500,9492184790,2350,2350,2350,2350,0
20241111,190400,9492184790,2350,2350,2350,2350,0
20241111,190300,9492184790,2350,2350,2350,2350,0
20241111,190200,9492184790,2350,2350,2350,2350,0
20241111,190100,9492184790,2350,2350,2350,2350,0
20241111,190000,9492184790,2350,2350,2350,2350,0
20241111,185900,9492184790,2350,2350,2350,2350,0
20241111,185800,9492184790,2350,2350,2350,2350,0
20241111,185700,9492184790,2350,2350,2350,2350,0
20241111,185600,9492184790,2350,2350,2350,2350,0
20241111,185500,9492184790,2350,2350,2350,2350,0
20241111,185400,9492184790,2350,2350,2350,2350,0
20241111,185300,9492184790,2350,2350,2350,2350,0
20241111,185200,9492184790,2350,2350,2350,2350,0
20241111,185100,9492184790,2350,2350,2350,2350,0
20241111,185000,9492184790,2350,2350,2350,2350,0
20241111,184900,9492184790,2350,2350,2350,2350,0
20241111,184800,9492184790,2350,2350,2350,2350,0
20241111,184700,9492184790,2350,2350,2350,2350,0
20241111,184600,9492184790,2350,2350,2350,2350,25134
20241111,184500,9492184790,2350,2350,2350,2350,0
20241111,184400,9492184790,2350,2350,2350,2350,0
20241111,184300,9492184790,2350,2350,2350,2350,0
20241111,184200,9492184790,2350,2350,2350,2350,0
20241111,184100,9492184790,2350,2350,2350,2350,0
20241111,184000,9492184790,2350,2350,2350,2350,0
20241111,183900,9492184790,2350,2350,2350,2350,0
20241111,183800,9492184790,2350,2350,2350,2350,0
20241111,183700,9492184790,2350,2350,2350,2350,0
20241111,183600,9492184790,2350,2350,2350,2350,0
20241111,183500,9492184790,2350,2350,2350,2350,0
20241111,183400,9492184790,2350,2350,2350,2350,0
20241111,183300,9492184790,2350,2350,2350,2350,0
20241111,183200,9492184790,2350,2350,2350,2350,0
20241111,183100,9492184790,2350,2350,2350,2350,0
20241111,183000,9492184790,2350,2350,2350,2350,0
20241111,182900,9492184790,2350,2350,2350,2350,0
20241111,182800,9492184790,2350,2350,2350,2350,0
20241111,182700,9492184790,2350,2350,2350,2350,0
20241111,182600,9492184790,2350,2350,2350,2350,0
20241111,182500,9492184790,2350,2350,2350,2350,0
20241111,182400,9492184790,2350,2350,2350,2350,0
20241111,182300,9492184790,2350,2350,2350,2350,0
20241111,182200,9492184790,2350,2350,2350,2350,0
20241111,182100,9492184790,2350,2350,2350,2350,0
20241111,182000,9492184790,2350,2350,2350,2350,0
20241111,181900,9492184790,2350,2350,2350,2350,0
20241111,181800,9492184790,2350,2350,2350,2350,0
20241111,181700,9492184790,2350,2350,2350,2350,0
20241111,181600,9492184790,2350,2350,2350,2350,25134
20241111,181500,9492184790,2350,2350,2350,2350,0
20241111,181400,9492184790,2350,2350,2350,2350,0
20241111,181300,9492184790,2350,2350,2350,2350,0
20241111,181200,9492184790,2350,2350,2350,2350,0
20241111,181100,9492184790,2350,2350,2350,2350,0
20241111,181000,9492184790,2350,2350,2350,2350,0
20241111,180900,9492184790,2350,2350,2350,2350,0
20241111,180800,9492184790,2350,2350,2350,2350,0
20241111,180700,9492184790,2350,2350,2350,2350,0
20241111,180600,9492184790,2350,2350,2350,2350,0
20241111,180500,9492184790,2350,2350,2350,2350,0
20241111,180400,9492184790,2350,2350,2350,2350,0
20241111,180300,9492184790,2350,2350,2350,2350,0
20241111,180200,9492184790,2350,2350,2350,2350,0
20241111,180100,9492184790,2350,2350,2350,2350,0
20241111,180000,9492184790,2350,2350,2350,2350,0
20241111,175900,9492184790,2350,2350,2350,2350,0
20241111,175800,9492184790,2350,2350,2350,2350,0
20241111,175700,9492184790,2350,2350,2350,2350,0
20241111,175600,9492184790,2350,2350,2350,2350,0
20241111,175500,9492184790,2350,2350,2350,2350,0
20241111,175400,9492184790,2350,2350,2350,2350,0
20241111,175300,9492184790,2350,2350,2350,2350,0
20241111,175200,9492184790,2350,2350,2350,2350,0
20241111,175100,9492184790,2350,2350,2350,2350,0
20241111,175000,9492184790,2350,2350,2350,2350,0
20241111,174900,9492184790,2350,2350,2350,2350,0
20241111,174800,9492184790,2350,2350,2350,2350,0
20241111,174700,9492184790,2350,2350,2350,2350,0
20241111,174600,9492184790,2350,2350,2350,2350,25134
20241111,174500,9492184790,2350,2350,2350,2350,0
20241111,174400,9492184790,2350,2350,2350,2350,0
20241111,174300,9492184790,2350,2350,2350,2350,0
20241111,174200,9492184790,2350,2350,2350,2350,0
20241111,174100,9492184790,2350,2350,2350,2350,0
20241111,174000,9492184790,2350,2350,2350,2350,0
20241111,173900,9492184790,2350,2350,2350,2350,0
20241111,173800,9492184790,2350,2350,2350,2350,0
20241111,173700,9492184790,2350,2350,2350,2350,0
20241111,173600,9492184790,2350,2350,2350,2350,0
20241111,173500,9492184790,2350,2350,2350,2350,0
20241111,173400,9492184790,2350,2350,2350,2350,0
20241111,173300,9492184790,2350,2350,2350,2350,0
20241111,173200,9492184790,2350,2350,2350,2350,0
20241111,173100,9492184790,2350,2350,2350,2350,0
20241111,173000,9492184790,2350,2350,2350,2350,0
20241111,172900,9492184790,2350,2350,2350,2350,0
20241111,172800,9492184790,2350,2350,2350,2350,0
20241111,172700,9492184790,2350,2350,2350,2350,0
20241111,172600,9492184790,2350,2350,2350,2350,0
20241111,172500,9492184790,2350,2350,2350,2350,0
20241111,172400,9492184790,2350,2350,2350,2350,0
20241111,172300,9492184790,2350,2350,2350,2350,0
20241111,172200,9492184790,2350,2350,2350,2350,0
20241111,172100,9492184790,2350,2350,2350,2350,0
20241111,172000,9492184790,2350,2350,2350,2350,0
20241111,171900,9492184790,2350,2350,2350,2350,0
20241111,171800,9492184790,2350,2350,2350,2350,0
20241111,171700,9492184790,2350,2350,2350,2350,0
20241111,171600,9492184790,2350,2350,2350,2350,25134
20241111,171500,9492184790,2350,2350,2350,2350,0
20241111,171400,9492184790,2350,2350,2350,2350,0
20241111,171300,9492184790,2350,2350,2350,2350,0
20241111,171200,9492184790,2350,2350,2350,2350,0
20241111,171100,9492184790,2350,2350,2350,2350,0
20241111,171000,9492184790,2350,2350,2350,2350,0
20241111,170900,9492184790,2350,2350,2350,2350,0
20241111,170800,9492184790,2350,2350,2350,2350,0
20241111,170700,9492184790,2350,2350,2350,2350,0
20241111,170600,9492184790,2350,2350,2350,2350,0
20241111,170500,9492184790,2350,2350,2350,2350,0
20241111,170400,9492184790,2350,2350,2350,2350,0
20241111,170300,9492184790,2350,2350,2350,2350,0
20241111,170200,9492184790,2350,2350,2350,2350,0
20241111,170100,9492184790,2350,2350,2350,2350,0
20241111,170000,9492184790,2350,2350,2350,2350,0
20241111,165900,9492184790,2350,2350,2350,2350,0
20241111,165800,9492184790,2350,2350,2350,2350,0
20241111,165700,9492184790,2350,2350,2350,2350,0
20241111,165600,9492184790,2350,2350,2350,2350,0
20241111,165500,9492184790,2350,2350,2350,2350,0
20241111,165400,9492184790,2350,2350,2350,2350,0
20241111,165300,9492184790,2350,2350,2350,2350,0
20241111,165200,9492184790,2350,2350,2350,2350,0
20241111,165100,9492184790,2350,2350,2350,2350,0
20241111,165000,9492184790,2350,2350,2350,2350,0
20241111,164900,9492184790,2350,2350,2350,2350,0
20241111,164800,9492184790,2350,2350,2350,2350,0
20241111,164700,9492184790,2350,2350,2350,2350,0
20241111,164600,9492184790,2350,2350,2350,2350,25134
20241111,164500,9492184790,2350,2350,2350,2350,0
20241111,164400,9492184790,2350,2350,2350,2350,0
20241111,164300,9492184790,2350,2350,2350,2350,0
20241111,164200,9492184790,2350,2350,2350,2350,0
20241111,164100,9492184790,2350,2350,2350,2350,0
20241111,164000,9492184790,2350,2350,2350,2350,0
20241111,163900,9492184790,2350,2350,2350,2350,0
20241111,163800,9492184790,2350,2350,2350,2350,0
20241111,163700,9492184790,2350,2350,2350,2350,0
20241111,163600,9492184790,2350,2350,2350,2350,0
20241111,163500,9492184790,2350,2350,2350,2350,0
20241111,163400,9492184790,2350,2350,2350,2350,0
20241111,163300,9492184790,2350,2350,2350,2350,0
20241111,163200,9492184790,2350,2350,2350,2350,0
20241111,163100,9492184790,2350,2350,2350,2350,0
20241111,163000,9492184790,2350,2350,2350,2350,0
20241111,162900,9492184790,2350,2350,2350,2350,0
20241111,162800,9492184790,2350,2350,2350,2350,0
20241111,162700,9492184790,2350,2350,2350,2350,0
20241111,162600,9492184790,2350,2350,2350,2350,0
20241111,162500,9492184790,2350,2350,2350,2350,0
20241111,162400,9492184790,2350,2350,2350,2350,0
20241111,162300,9492184790,2350,2350,2350,2350,0
20241111,162200,9492184790,2350,2350,2350,2350,0
20241111,162100,9492184790,2350,2350,2350,2350,0
20241111,162000,9492184790,2350,2350,2350,2350,0
20241111,161900,9492184790,2350,2350,2350,2350,0
20241111,161800,9492184790,2350,2350,2350,2350,0
20241111,161700,9492184790,2350,2350,2350,2350,0
20241111,161600,9492184790,2350,2350,2350,2350,25134
20241111,161500,9492184790,2350,2350,2350,2350,0
20241111,161400,9492184790,2350,2350,2350,2350,0
20241111,161300,9492184790,2350,2350,2350,2350,0
20241111,161200,9492184790,2350,2350,2350,2350,0
20241111,161100,9492184790,2350,2350,2350,2350,0
20241111,161000,9492184790,2350,2350,2350,2350,0
20241111,160900,9492184790,2350,2350,2350,2350,0
20241111,160800,9492184790,2350,2350,2350,2350,0
20241111,160700,9492184790,2350,2350,2350,2350,0
20241111,160600,9492184790,2350,2350,2350,2350,0
20241111,160500,9492184790,2350,2350,2350,2350,0
20241111,160400,9492184790,2350,2350,2350,2350,0
20241111,160300,9492184790,2350,2350,2350,2350,0
20241111,160200,9492184790,2350,2350,2350,2350,0
20241111,160100,9492184790,2350,2350,2350,2350,0
20241111,160000,9492184790,2350,2350,2350,2350,0
20241111,155900,9492184790,2350,2350,2350,2350,0
20241111,155800,9492184790,2350,2350,2350,2350,0
20241111,155700,9492184790,2350,2350,2350,2350,0
20241111,155600,9492184790,2350,2350,2350,2350,0
20241111,155500,9492184790,2350,2350,2350,2350,0
20241111,155400,9492184790,2350,2350,2350,2350,0
20241111,155300,9492184790,2350,2350,2350,2350,0
20241111,155200,9492184790,2350,2350,2350,2350,0
20241111,155100,9492184790,2350,2350,2350,2350,0
20241111,155000,9492184790,2350,2350,2350,2350,0
20241111,154900,9492184790,2350,2350,2350,2350,0
20241111,154800,9492184790,2350,2350,2350,2350,0
20241111,154700,9492184790,2350,2350,2350,2350,0
20241111,154600,9492184790,2350,2350,2350,2350,25134
20241111,154500,9492184790,2350,2350,2350,2350,0
20241111,154400,9492184790,2350,2350,2350,2350,0
20241111,154300,9492184790,2350,2350,2350,2350,0
20241111,154200,9492184790,2350,2350,2350,2350,0
20241111,154100,9492184790,2350,2350,2350,2350,0
20241111,154000,9492184790,2350,2350,2350,2350,0
20241111,153900,9492184790,2350,2350,2350,2350,0
20241111,153800,9492184790,2350,2350,2350,2350,0
20241111,153700,9492184790,2350,2350,2350,2350,0
20241111,153600,9492184790,2350,2350,2350,2350,0
20241111,153500,9492184790,2350,2350,2350,2350,0
20241111,153400,9492184790,2350,2350,2350,2350,0
20241111,153300,9492184790,2350,2350,2350,2350,0
20241111,153200,9492184790,2350,2350,2350,2350,0
20241111,153100,9492184790,2350,2350,2350,2350,0
20241111,153000,9492184790,2350,2350,2350,2350,25134
20241111,152900,9433119890,2365,2365,2365,2365,0
20241111,152800,9433119890,2365,2365,2365,2365,0
20241111,152700,9433119890,2365,2365,2365,2365,0
20241111,152600,9433119890,2365,2365,2365,2365,0
20241111,152500,9433119890,2365,2365,2365,2365,0
20241111,152400,9433119890,2365,2365,2365,2365,0
20241111,152300,9433119890,2365,2365,2365,2365,0
20241111,152200,9433119890,2365,2365,2365,2365,0
20241111,152100,9433119890,2365,2365,2365,2365,0
20241111,152000,9433119890,2365,2365,2365,2365,0
20241111,151900,9433119890,2365,2365,2380,2355,16965
20241111,151800,9392935755,2360,2365,2380,2360,3140
20241111,151700,9385486335,2375,2360,2385,2355,5249
20241111,151600,9373013095,2355,2370,2370,2350,9098
20241111,151500,9351545955,2370,2375,2385,2370,4797
20241111,151400,9340158980,2375,2385,2390,2370,4838
20241111,151300,9328664475,2385,2380,2395,2375,2533
20241111,151200,9322625390,2380,2365,2380,2355,22172
20241111,151100,9270268170,2365,2390,2390,2365,12444
20241111,151000,9240682020,2395,2405,2405,2390,2369
20241111,150900,9234996435,2405,2415,2420,2405,836
20241111,150800,9232984870,2420,2420,2420,2410,2787
20241111,150700,9226248365,2410,2410,2420,2410,2361
20241111,150600,9220538400,2405,2405,2415,2400,2952
20241111,150500,9213416170,2405,2420,2420,2385,10127
20241111,150400,9189151305,2400,2405,2420,2395,9143
20241111,150300,9167177785,2410,2410,2420,2400,1008
20241111,150200,9164751500,2410,2415,2425,2400,200
20241111,150100,9164268540,2415,2425,2430,2395,19978
20241111,150000,9116045150,2425,2415,2425,2400,2526
20241111,145900,9109967360,2415,2390,2415,2385,6223
20241111,145800,9095077745,2390,2435,2445,2390,15766
20241111,145700,9057037290,2440,2455,2460,2440,4262
20241111,145600,9046624705,2445,2445,2455,2445,797
20241111,145500,9044674530,2445,2450,2455,2445,4014
20241111,145400,9034848230,2460,2435,2460,2435,3818
20241111,145300,9025508845,2430,2460,2460,2430,12566
20241111,145200,8994878765,2460,2470,2470,2460,2912
20241111,145100,8987704890,2470,2470,2470,2465,754
20241111,145000,8985843490,2470,2460,2470,2460,5871
20241111,144900,8971390415,2460,2440,2460,2440,1982
20241111,144800,8966549230,2435,2440,2460,2435,5137
20241111,144700,8954021815,2440,2455,2455,2440,9790
20241111,144600,8930044675,2455,2475,2475,2455,4389
20241111,144500,8919213245,2475,2475,2490,2475,2257
20241111,144400,8913622640,2485,2490,2490,2475,5179
20241111,144300,8900773280,2490,2490,2500,2490,1245
20241111,144200,8897670630,2490,2505,2505,2490,837
20241111,144100,8895583500,2505,2480,2505,2475,3498
20241111,144000,8886895250,2480,2500,2500,2480,2373
20241111,143900,8880988730,2500,2500,2500,2495,1879
20241111,143800,8876298470,2495,2500,2505,2475,2083
20241111,143700,8871108530,2500,2485,2510,2480,3141
20241111,143600,8863249330,2495,2460,2495,2450,11012
20241111,143500,8836166580,2460,2470,2480,2460,1937
20241111,143400,8831392820,2470,2480,2490,2470,6242
20241111,143300,8815924300,2480,2495,2495,2480,3715
20241111,143200,8806674815,2495,2465,2500,2455,13027
20241111,143100,8774576735,2455,2485,2485,2455,12162
20241111,143000,8744579245,2490,2510,2515,2480,15312
20241111,142900,8706340970,2515,2510,2515,2510,1995
20241111,142800,8701331190,2510,2515,2530,2505,7188
20241111,142700,8683277675,2525,2520,2530,2510,1918
20241111,142600,8678450980,2520,2535,2535,2515,5205
20241111,142500,8665353855,2535,2520,2535,2520,902
20241111,142400,8663078075,2530,2520,2535,2510,4673
20241111,142300,8651310740,2535,2545,2545,2520,8147
20241111,142200,8630641945,2545,2545,2570,2540,14323
20241111,142100,8594056525,2540,2525,2550,2520,4915
20241111,142000,8581583845,2520,2530,2535,2515,5655
20241111,141900,8567328895,2530,2525,2545,2520,6867
20241111,141800,8549971765,2525,2525,2540,2515,5905
20241111,141700,8535059615,2530,2515,2530,2510,2522
20241111,141600,8528711640,2515,2515,2520,2505,2290
20241111,141500,8522954100,2515,2505,2540,2500,6215
20241111,141400,8507278290,2515,2530,2530,2505,5238
20241111,141300,8494109375,2530,2505,2530,2495,19125
20241111,141200,8446235695,2505,2540,2540,2470,34366
20241111,141100,8360598370,2535,2555,2555,2505,19551
20241111,141000,8311023265,2560,2580,2580,2560,2600
20241111,140900,8304335655,2575,2560,2575,2555,4061
20241111,140800,8293938790,2560,2575,2580,2555,4961
20241111,140700,8281227350,2580,2575,2595,2565,3128
20241111,140600,8273182890,2575,2580,2585,2565,8688
20241111,140500,8250863720,2585,2595,2600,2575,10310
20241111,140400,8224169565,2590,2560,2595,2555,10675
20241111,140300,8196731665,2555,2555,2560,2555,1769
20241111,140200,8192207385,2555,2570,2570,2555,7234
20241111,140100,8173702545,2570,2575,2575,2550,6565
20241111,140000,8156891050,2565,2580,2580,2515,30460
20241111,135900,8079161090,2585,2600,2610,2580,11161
20241111,135800,8050268580,2615,2605,2615,2590,8029
20241111,135700,8029362935,2605,2615,2615,2605,12548
20241111,135600,7996636350,2615,2605,2615,2595,11258
20241111,135500,7967359175,2610,2600,2630,2590,7225
20241111,135400,7948507615,2600,2560,2640,2545,46024
20241111,135300,7829234235,2575,2625,2630,2550,50434
20241111,135200,7699489135,2630,2630,2645,2610,40929
20241111,135100,7592018725,2625,2670,2670,2620,24071
20241111,135000,7528465390,2660,2655,2685,2650,74063
20241111,134900,7330686800,2650,2575,2675,2575,43538
20241111,134800,7215693100,2590,2600,2605,2550,23290
20241111,134700,7155696060,2605,2640,2640,2600,21873
20241111,134600,7098542085,2625,2645,2655,2620,67433
20241111,134500,6920290270,2645,2615,2650,2610,56447
20241111,134400,6771900960,2615,2600,2630,2585,70832
20241111,134300,6587162340,2600,2585,2600,2585,20090
20241111,134200,6535203660,2560,2560,2560,2560,0
20241111,134100,6535203660,2560,2530,2560,2510,32797
20241111,134000,6451859585,2520,2455,2525,2445,34981
20241111,133900,6364189450,2445,2435,2455,2435,4643
20241111,133800,6352854605,2440,2470,2470,2430,20431
20241111,133700,6302839030,2460,2460,2485,2455,12538
20241111,133600,6271934000,2460,2455,2475,2430,19899
20241111,133500,6223039155,2445,2460,2465,2430,18893
20241111,133400,6176878725,2455,2420,2460,2405,16082
20241111,133300,6137716605,2415,2525,2525,2410,30214
20241111,133200,6063423550,2520,2330,2555,2330,85622
20241111,133100,5852441625,2335,2335,2335,2315,6051
20241111,133000,5838371360,2335,2310,2340,2310,2765
20241111,132900,5831958430,2310,2320,2320,2305,5820
20241111,132800,5818518975,2320,2340,2345,2310,5357
20241111,132700,5806073895,2340,2345,2345,2325,575
20241111,132600,5804734540,2340,2340,2350,2335,1885
20241111,132500,5800332275,2335,2360,2360,2335,2610
20241111,132400,5794221155,2360,2345,2360,2345,3107
20241111,132300,5786918840,2345,2340,2355,2340,738
20241111,132200,5785191760,2355,2350,2355,2340,1292
20241111,132100,5782153710,2345,2350,2350,2340,250
20241111,132000,5781567395,2350,2345,2355,2335,681
20241111,131900,5779967510,2350,2340,2350,2320,1987
20241111,131800,5775337890,2340,2350,2360,2335,6568
20241111,131700,5759992405,2335,2325,2370,2325,2840
20241111,131600,5753362385,2325,2335,2335,2310,11623
20241111,131500,5726350840,2330,2340,2350,2330,8966
20241111,131400,5705380275,2345,2375,2375,2335,15738
20241111,131300,5668410465,2370,2350,2375,2345,2536
20241111,131200,5662410425,2350,2355,2355,2345,2533
20241111,131100,5656457265,2360,2360,2360,2360,245
20241111,131000,5655879065,2360,2375,2375,2360,2973
20241111,130900,5648849850,2375,2365,2375,2365,748
20241111,130800,5647079830,2370,2365,2370,2365,337
20241111,130700,5646281175,2365,2380,2380,2365,1609
20241111,130600,5642469390,2380,2360,2385,2360,2821
20241111,130500,5635782945,2360,2410,2410,2360,1764
20241111,130400,5631588140,2385,2355,2420,2345,28605
20241111,130300,5564323965,2370,2385,2395,2355,8907
20241111,130200,5543246385,2395,2395,2400,2385,1695
20241111,130100,5539202625,2385,2380,2395,2380,2578
20241111,130000,5533058010,2395,2385,2395,2385,1100
20241111,125900,5530432230,2380,2395,2395,2380,2078
20241111,125800,5525482585,2385,2400,2420,2385,5998
20241111,125700,5511105025,2390,2365,2425,2365,63902
20241111,125600,5357724580,2360,2360,2360,2350,3904
20241111,125500,5348526005,2345,2360,2360,2345,2815
20241111,125400,5341910470,2360,2355,2370,2350,3045
20241111,125300,5334750260,2355,2370,2370,2350,2703
20241111,125200,5328391670,2370,2360,2370,2345,6720
20241111,125100,5312495955,2355,2345,2375,2335,6841
20241111,125000,5296426975,2345,2375,2375,2345,2240
20241111,124900,5291142000,2365,2385,2385,2365,3394
20241111,124800,5283074370,2390,2405,2425,2390,5084
20241111,124700,5270809680,2400,2405,2405,2345,16484
20241111,124600,5231684550,2405,2435,2435,2385,6030
20241111,124500,5217160610,2440,2395,2500,2385,76080
20241111,124400,5033489470,2395,2405,2405,2360,11195
20241111,124300,5006838100,2405,2370,2405,2340,38722
20241111,124200,4915084215,2355,2330,2395,2325,37319
20241111,124100,4827860660,2410,2410,2410,2410,0
20241111,124000,4827860660,2410,2435,2435,2410,11916
20241111,123900,4799112240,2445,2490,2495,2415,16429
20241111,123800,4758801070,2495,2535,2535,2490,12814
20241111,123700,4726739675,2480,2545,2545,2480,16221
20241111,123600,4685966040,2545,2520,2545,2520,2502
20241111,123500,4679643140,2520,2530,2530,2515,1482
20241111,123400,4675903100,2530,2535,2535,2525,1077
20241111,123300,4673178955,2535,2535,2535,2530,5349
20241111,123200,4659640585,2535,2525,2535,2520,3098
20241111,123100,4651812505,2520,2550,2550,2520,6470
20241111,123000,4635387555,2550,2545,2550,2520,12655
20241111,122900,4603294805,2550,2520,2550,2495,8794
20241111,122800,4581012915,2520,2490,2520,2490,9082
20241111,122700,4558300360,2485,2485,2490,2485,512
20241111,122600,4557027455,2480,2470,2480,2470,1051
20241111,122500,4554427440,2470,2475,2475,2465,1416
20241111,122400,4550934885,2480,2485,2485,2480,1018
20241111,122300,4548407740,2485,2475,2485,2475,3425
20241111,122200,4539897500,2480,2480,2480,2480,126
20241111,122100,4539585020,2480,2475,2480,2475,559
20241111,122000,4538199140,2475,2470,2475,2470,52
20241111,121900,4538070570,2470,2465,2475,2460,910
20241111,121800,4535826455,2465,2445,2465,2435,687
20241111,121700,4534147935,2440,2455,2455,2430,27439
20241111,121600,4467287760,2455,2465,2465,2450,2306
20241111,121500,4461628160,2465,2460,2465,2460,534
20241111,121400,4460314050,2460,2465,2465,2460,2087
20241111,121300,4455177810,2465,2465,2465,2465,367
20241111,121200,4454273155,2465,2465,2470,2465,232
20241111,121100,4453700620,2465,2470,2470,2465,657
20241111,121000,4452079885,2470,2470,2470,2470,20
20241111,120900,4452030485,2470,2470,2470,2465,311
20241111,120800,4451263065,2470,2470,2470,2465,447
20241111,120700,4450160005,2465,2470,2470,2465,683
20241111,120600,4448475855,2465,2495,2495,2460,611
20241111,120500,4446968025,2480,2480,2480,2465,814
20241111,120400,4444950315,2495,2470,2500,2450,4980
20241111,120300,4432655110,2465,2460,2465,2460,661
20241111,120200,4431028950,2460,2470,2470,2460,220
20241111,120100,4430487190,2470,2450,2470,2450,5675
20241111,120000,4416566730,2455,2460,2460,2450,9641
20241111,115900,4392887095,2465,2470,2475,2460,4588
20241111,115800,4381572785,2470,2495,2495,2470,4434
20241111,115700,4370572660,2495,2500,2505,2495,707
20241111,115600,4368803585,2505,2505,2505,2500,1871
20241111,115500,4364125935,2500,2500,2505,2500,1915
20241111,115400,4359337410,2505,2500,2505,2500,2131
20241111,115300,4354009795,2500,2510,2510,2500,7490
20241111,115200,4335234715,2515,2520,2520,2515,3915
20241111,115100,4325386940,2520,2520,2520,2515,1176
20241111,115000,4322424185,2520,2525,2525,2520,3320
20241111,114900,4314053750,2525,2530,2530,2525,530
20241111,114800,4312712970,2530,2520,2530,2520,102
20241111,114700,4312455920,2515,2520,2520,2515,819
20241111,114600,4310396120,2520,2525,2525,2520,1888
20241111,114500,4305635525,2525,2530,2530,2525,347
20241111,114400,4304758885,2530,2530,2530,2525,2672
20241111,114300,4298010225,2530,2520,2530,2520,37
20241111,114200,4297916855,2520,2520,2520,2520,65
20241111,114100,4297753055,2520,2520,2525,2520,1895
20241111,114000,4292972040,2520,2520,2520,2520,385
20241111,113900,4292001840,2520,2520,2520,2515,667
20241111,113800,4290321005,2520,2525,2525,2515,350
20241111,113700,4289437885,2525,2525,2525,2515,1278
20241111,113600,4286211055,2525,2515,2525,2515,134
20241111,113500,4285873375,2520,2505,2520,2505,1328
20241111,113400,4282537785,2510,2510,2510,2505,811
20241111,113300,4280504195,2505,2505,2510,2500,2868
20241111,113200,4273320815,2505,2510,2510,2505,478
20241111,113100,4272122025,2510,2520,2520,2505,4043
20241111,113000,4261974035,2520,2510,2520,2510,278
20241111,112900,4261276185,2510,2510,2520,2510,1090
20241111,112800,4258534940,2510,2505,2510,2505,3979
20241111,112700,4248552735,2510,2510,2510,2505,321
20241111,112600,4247747735,2515,2510,2515,2510,135
20241111,112500,4247408355,2510,2515,2515,2510,228
20241111,112400,4246835710,2505,2520,2520,2505,808
20241111,112300,4244808420,2520,2510,2525,2510,995
20241111,112200,4242310690,2510,2515,2530,2510,4944
20241111,112100,4229881495,2530,2530,2530,2510,4097
20241111,112000,4219583765,2530,2535,2535,2530,391
20241111,111900,4218594525,2530,2535,2535,2530,1181
20241111,111800,4215603875,2535,2535,2540,2535,707
20241111,111700,4213811600,2540,2540,2540,2535,372
20241111,111600,4212867260,2540,2535,2540,2535,748
20241111,111500,4210969855,2535,2520,2540,2515,4554
20241111,111400,4199454875,2520,2530,2530,2515,216
20241111,111300,4198911120,2520,2520,2525,2515,440
20241111,111200,4197802925,2520,2540,2540,2520,981
20241111,111100,4195330060,2540,2540,2540,2535,2472
20241111,111000,4189051185,2540,2540,2540,2520,2396
20241111,110900,4182965395,2540,2520,2545,2515,5403
20241111,110800,4169257570,2510,2515,2515,2510,2696
20241111,110700,4162485060,2515,2525,2525,2515,4501
20241111,110600,4151145875,2525,2530,2535,2525,1412
20241111,110500,4147577065,2530,2540,2540,2530,1754
20241111,110400,4143127560,2540,2540,2540,2535,4854
20241111,110300,4130801845,2545,2535,2545,2535,1909
20241111,110200,4125955525,2550,2560,2560,2535,3133
20241111,110100,4117976920,2560,2550,2560,2550,93
20241111,110000,4117739450,2550,2535,2550,2535,1732
20241111,105900,4113336650,2535,2535,2550,2535,4859
20241111,105800,4101018565,2535,2535,2535,2535,531
20241111,105700,4099672480,2535,2550,2550,2535,1935
20241111,105600,4094757950,2550,2555,2555,2550,1540
20241111,105500,4090828150,2555,2560,2570,2555,1314
20241111,105400,4087466245,2560,2575,2575,2560,1195
20241111,105300,4084393610,2570,2580,2580,2565,4180
20241111,105200,4073650670,2580,2565,2580,2550,3571
20241111,105100,4064480345,2565,2560,2565,2550,5132
20241111,105000,4051342285,2560,2545,2560,2540,5133
20241111,104900,4038241430,2545,2535,2545,2530,1898
20241111,104800,4033423275,2535,2535,2540,2525,4193
20241111,104700,4022805795,2535,2535,2535,2530,939
20241111,104600,4020427185,2535,2535,2540,2535,1094
20241111,104500,4017652130,2535,2530,2540,2525,1228
20241111,104400,4014545550,2530,2540,2540,2530,1397
20241111,104300,4011006425,2540,2525,2540,2525,4432
20241111,104200,3999755295,2530,2530,2535,2525,1941
20241111,104100,3994846525,2535,2535,2535,2530,937
20241111,104000,3992471620,2535,2540,2540,2530,1870
20241111,103900,3987738410,2540,2535,2540,2530,347
20241111,103800,3986859765,2540,2535,2540,2530,522
20241111,103700,3985538445,2535,2535,2535,2530,2600
20241111,103600,3978956965,2530,2530,2550,2530,4054
20241111,103500,3968696070,2530,2545,2545,2530,5557
20241111,103400,3954604660,2540,2565,2565,2540,3643
20241111,103300,3945329530,2555,2545,2570,2540,19397
20241111,103200,3895680615,2540,2545,2545,2535,3415
20241111,103100,3887016010,2545,2540,2550,2535,775
20241111,103000,3885047775,2535,2540,2550,2535,2522
20241111,102900,3878633245,2545,2540,2545,2535,3032
20241111,102800,3870923195,2535,2540,2545,2535,1809
20241111,102700,3866333060,2540,2545,2545,2535,2307
20241111,102600,3860474625,2535,2535,2545,2535,1664
20241111,102500,3856245690,2535,2545,2550,2535,2401
20241111,102400,3850143770,2545,2570,2570,2545,1665
20241111,102300,3845883640,2565,2565,2580,2550,4092
20241111,102200,3835409410,2565,2560,2570,2550,4445
20241111,102100,3824039885,2565,2580,2590,2560,3243
20241111,102000,3815693245,2595,2575,2595,2560,13374
20241111,101900,3781140610,2560,2545,2580,2545,2022
20241111,101800,3775969625,2545,2535,2545,2535,1306
20241111,101700,3772653835,2535,2560,2560,2530,1825
20241111,101600,3768011310,2555,2545,2560,2540,8100
20241111,101500,3747399380,2550,2560,2560,2545,3698
20241111,101400,3737965350,2560,2550,2560,2545,1369
20241111,101300,3734478100,2550,2565,2570,2550,7650
20241111,101200,3714895450,2580,2575,2590,2570,7135
20241111,101100,3696488555,2575,2570,2575,2565,3108
20241111,101000,3688492400,2570,2555,2580,2555,3427
20241111,100900,3679662155,2560,2550,2580,2535,12013
20241111,100800,3648945725,2550,2555,2555,2535,1558
20241111,100700,3644988890,2540,2560,2565,2535,7286
20241111,100600,3626420595,2560,2525,2565,2525,20379
20241111,100500,3574292055,2545,2540,2545,2520,4465
20241111,100400,3562987795,2545,2550,2565,2535,6065
20241111,100300,3547526095,2535,2600,2600,2515,16109
20241111,100200,3506357775,2580,2600,2610,2550,10569
20241111,100100,3478966420,2600,2630,2635,2600,15072
20241111,100000,3439484840,2625,2595,2630,2595,20595
20241111,095900,3385629360,2595,2545,2610,2540,14377
20241111,095800,3348503025,2545,2565,2565,2540,7123
20241111,095700,3330367615,2545,2550,2580,2540,10773
20241111,095600,3302845880,2550,2540,2550,2525,7564
20241111,095500,3283677085,2540,2570,2570,2525,18292
20241111,095400,3237090595,2570,2570,2600,2565,19041
20241111,095300,3188094005,2570,2600,2600,2570,25909
20241111,095200,3121299760,2600,2630,2650,2570,47964
20241111,095100,2996161255,2620,2620,2640,2610,12992
20241111,095000,2962173815,2610,2630,2680,2605,57594
20241111,094900,2810064150,2610,2590,2650,2590,64688
20241111,094800,2640137665,2595,2555,2605,2540,43568
20241111,094700,2527382105,2550,2505,2555,2505,22467
20241111,094600,2470475950,2510,2505,2520,2500,9523
20241111,094500,2446648170,2505,2515,2520,2505,3425
20241111,094400,2438035785,2515,2505,2515,2500,9457
20241111,094300,2414374950,2505,2515,2525,2505,11924
20241111,094200,2384460755,2515,2530,2540,2515,12337
20241111,094100,2353298540,2530,2515,2555,2515,21493
20241111,094000,2298808235,2515,2545,2560,2515,32912
20241111,093900,2215196280,2555,2465,2560,2460,46346
20241111,093800,2098374620,2465,2515,2520,2460,42169
20241111,093700,1993606810,2515,2530,2530,2505,33678
20241111,093600,1908933675,2520,2580,2580,2480,82412
20241111,093500,1700726815,2570,2675,2685,2545,139662
20241111,093400,1331097480,2685,2685,2685,2685,0
20241111,093300,1331097480,2685,2535,2685,2520,59859
20241111,093200,1176893310,2540,2375,2540,2375,147933
20241111,093100,810720285,2365,2375,2405,2310,98233
20241111,093000,578850875,2370,2445,2450,2355,69756
20241111,092900,410685240,2330,2330,2330,2330,0
20241111,092800,410685240,2330,2270,2330,2255,47771
20241111,092700,301279680,2250,2130,2270,2130,28102
20241111,092600,239290300,2135,2130,2140,2125,670
20241111,092500,237860530,2115,2120,2130,2115,5017
20241111,092400,227215510,2115,2110,2115,2110,105
20241111,092300,226993760,2115,2110,2115,2105,949
20241111,092200,224989655,2110,2110,2110,2110,580
20241111,092100,223765855,2115,2100,2115,2100,4000
20241111,092000,215329905,2105,2100,2105,2100,4272
20241111,091900,206337415,2100,2105,2115,2100,2116
20241111,091800,201888825,2105,2110,2110,2105,2050
20241111,091700,197563455,2115,2105,2115,2105,52
20241111,091600,197453895,2110,2105,2115,2105,1130
20241111,091500,195075110,2105,2105,2105,2105,118
20241111,091400,194826720,2105,2110,2115,2105,916
20241111,091300,192894055,2115,2115,2120,2105,3243
20241111,091200,186030260,2115,2110,2115,2110,2240
20241111,091100,181293160,2100,2100,2110,2100,182
20241111,091000,180910825,2110,2100,2115,2095,2848
20241111,090900,174895225,2115,2100,2115,2100,837
20241111,090800,173134885,2100,2125,2125,2100,10670
20241111,090700,150670870,2125,2125,2125,2110,4788
20241111,090600,140496785,2125,2090,2125,2090,11276
20241111,090500,116764820,2090,2080,2090,2070,6663
20241111,090400,102941720,2080,2100,2100,2080,6695
20241111,090300,88963370,2095,2095,2120,2085,4389
20241111,090200,79743580,2090,2115,2115,2090,5258
20241111,090100,68663280,2120,2125,2135,2110,7900
20241111,090000,51860925,2125,2120,2125,2110,24293