stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,211500,3170876150,2165,2165,2165,2165,106930
20241101,211400,3170876150,2165,2165,2165,2165,0
20241101,211300,3170876150,2165,2165,2165,2165,0
20241101,211200,3170876150,2165,2165,2165,2165,0
20241101,211100,3170876150,2165,2165,2165,2165,0
20241101,211000,3170876150,2165,2165,2165,2165,0
20241101,210900,3170876150,2165,2165,2165,2165,0
20241101,210800,3170876150,2165,2165,2165,2165,0
20241101,210700,3170876150,2165,2165,2165,2165,0
20241101,210600,3170876150,2165,2165,2165,2165,0
20241101,210500,3170876150,2165,2165,2165,2165,0
20241101,210400,3170876150,2165,2165,2165,2165,0
20241101,210300,3170876150,2165,2165,2165,2165,0
20241101,210200,3170876150,2165,2165,2165,2165,0
20241101,210100,3170876150,2165,2165,2165,2165,0
20241101,210000,3170876150,2165,2165,2165,2165,0
20241101,205900,3170876150,2165,2165,2165,2165,0
20241101,205800,3170876150,2165,2165,2165,2165,0
20241101,205700,3170876150,2165,2165,2165,2165,0
20241101,205600,3170876150,2165,2165,2165,2165,0
20241101,205500,3170876150,2165,2165,2165,2165,0
20241101,205400,3170876150,2165,2165,2165,2165,0
20241101,205300,3170876150,2165,2165,2165,2165,0
20241101,205200,3170876150,2165,2165,2165,2165,0
20241101,205100,3170876150,2165,2165,2165,2165,0
20241101,205000,3170876150,2165,2165,2165,2165,0
20241101,204900,3170876150,2165,2165,2165,2165,0
20241101,204800,3170876150,2165,2165,2165,2165,0
20241101,204700,3170876150,2165,2165,2165,2165,0
20241101,204600,3170876150,2165,2165,2165,2165,0
20241101,204500,3170876150,2165,2165,2165,2165,106930
20241101,204400,3170876150,2165,2165,2165,2165,0
20241101,204300,3170876150,2165,2165,2165,2165,0
20241101,204200,3170876150,2165,2165,2165,2165,0
20241101,204100,3170876150,2165,2165,2165,2165,0
20241101,204000,3170876150,2165,2165,2165,2165,0
20241101,203900,3170876150,2165,2165,2165,2165,0
20241101,203800,3170876150,2165,2165,2165,2165,0
20241101,203700,3170876150,2165,2165,2165,2165,0
20241101,203600,3170876150,2165,2165,2165,2165,0
20241101,203500,3170876150,2165,2165,2165,2165,0
20241101,203400,3170876150,2165,2165,2165,2165,0
20241101,203300,3170876150,2165,2165,2165,2165,0
20241101,203200,3170876150,2165,2165,2165,2165,0
20241101,203100,3170876150,2165,2165,2165,2165,0
20241101,203000,3170876150,2165,2165,2165,2165,0
20241101,202900,3170876150,2165,2165,2165,2165,0
20241101,202800,3170876150,2165,2165,2165,2165,0
20241101,202700,3170876150,2165,2165,2165,2165,0
20241101,202600,3170876150,2165,2165,2165,2165,0
20241101,202500,3170876150,2165,2165,2165,2165,0
20241101,202400,3170876150,2165,2165,2165,2165,0
20241101,202300,3170876150,2165,2165,2165,2165,0
20241101,202200,3170876150,2165,2165,2165,2165,0
20241101,202100,3170876150,2165,2165,2165,2165,0
20241101,202000,3170876150,2165,2165,2165,2165,0
20241101,201900,3170876150,2165,2165,2165,2165,0
20241101,201800,3170876150,2165,2165,2165,2165,0
20241101,201700,3170876150,2165,2165,2165,2165,0
20241101,201600,3170876150,2165,2165,2165,2165,0
20241101,201500,3170876150,2165,2165,2165,2165,106930
20241101,201400,3170876150,2165,2165,2165,2165,0
20241101,201300,3170876150,2165,2165,2165,2165,0
20241101,201200,3170876150,2165,2165,2165,2165,0
20241101,201100,3170876150,2165,2165,2165,2165,0
20241101,201000,3170876150,2165,2165,2165,2165,0
20241101,200900,3170876150,2165,2165,2165,2165,0
20241101,200800,3170876150,2165,2165,2165,2165,0
20241101,200700,3170876150,2165,2165,2165,2165,0
20241101,200600,3170876150,2165,2165,2165,2165,0
20241101,200500,3170876150,2165,2165,2165,2165,0
20241101,200400,3170876150,2165,2165,2165,2165,0
20241101,200300,3170876150,2165,2165,2165,2165,0
20241101,200200,3170876150,2165,2165,2165,2165,0
20241101,200100,3170876150,2165,2165,2165,2165,0
20241101,200000,3170876150,2165,2165,2165,2165,0
20241101,195900,3170876150,2165,2165,2165,2165,0
20241101,195800,3170876150,2165,2165,2165,2165,0
20241101,195700,3170876150,2165,2165,2165,2165,0
20241101,195600,3170876150,2165,2165,2165,2165,0
20241101,195500,3170876150,2165,2165,2165,2165,0
20241101,195400,3170876150,2165,2165,2165,2165,0
20241101,195300,3170876150,2165,2165,2165,2165,0
20241101,195200,3170876150,2165,2165,2165,2165,0
20241101,195100,3170876150,2165,2165,2165,2165,0
20241101,195000,3170876150,2165,2165,2165,2165,0
20241101,194900,3170876150,2165,2165,2165,2165,0
20241101,194800,3170876150,2165,2165,2165,2165,0
20241101,194700,3170876150,2165,2165,2165,2165,0
20241101,194600,3170876150,2165,2165,2165,2165,0
20241101,194500,3170876150,2165,2165,2165,2165,106930
20241101,194400,3170876150,2165,2165,2165,2165,0
20241101,194300,3170876150,2165,2165,2165,2165,0
20241101,194200,3170876150,2165,2165,2165,2165,0
20241101,194100,3170876150,2165,2165,2165,2165,0
20241101,194000,3170876150,2165,2165,2165,2165,0
20241101,193900,3170876150,2165,2165,2165,2165,0
20241101,193800,3170876150,2165,2165,2165,2165,0
20241101,193700,3170876150,2165,2165,2165,2165,0
20241101,193600,3170876150,2165,2165,2165,2165,0
20241101,193500,3170876150,2165,2165,2165,2165,0
20241101,193400,3170876150,2165,2165,2165,2165,0
20241101,193300,3170876150,2165,2165,2165,2165,0
20241101,193200,3170876150,2165,2165,2165,2165,0
20241101,193100,3170876150,2165,2165,2165,2165,0
20241101,193000,3170876150,2165,2165,2165,2165,0
20241101,192900,3170876150,2165,2165,2165,2165,0
20241101,192800,3170876150,2165,2165,2165,2165,0
20241101,192700,3170876150,2165,2165,2165,2165,0
20241101,192600,3170876150,2165,2165,2165,2165,0
20241101,192500,3170876150,2165,2165,2165,2165,0
20241101,192400,3170876150,2165,2165,2165,2165,0
20241101,192300,3170876150,2165,2165,2165,2165,0
20241101,192200,3170876150,2165,2165,2165,2165,0
20241101,192100,3170876150,2165,2165,2165,2165,0
20241101,192000,3170876150,2165,2165,2165,2165,0
20241101,191900,3170876150,2165,2165,2165,2165,0
20241101,191800,3170876150,2165,2165,2165,2165,0
20241101,191700,3170876150,2165,2165,2165,2165,0
20241101,191600,3170876150,2165,2165,2165,2165,0
20241101,191500,3170876150,2165,2165,2165,2165,106930
20241101,191400,3170876150,2165,2165,2165,2165,0
20241101,191300,3170876150,2165,2165,2165,2165,0
20241101,191200,3170876150,2165,2165,2165,2165,0
20241101,191100,3170876150,2165,2165,2165,2165,0
20241101,191000,3170876150,2165,2165,2165,2165,0
20241101,190900,3170876150,2165,2165,2165,2165,0
20241101,190800,3170876150,2165,2165,2165,2165,0
20241101,190700,3170876150,2165,2165,2165,2165,0
20241101,190600,3170876150,2165,2165,2165,2165,0
20241101,190500,3170876150,2165,2165,2165,2165,0
20241101,190400,3170876150,2165,2165,2165,2165,0
20241101,190300,3170876150,2165,2165,2165,2165,0
20241101,190200,3170876150,2165,2165,2165,2165,0
20241101,190100,3170876150,2165,2165,2165,2165,0
20241101,190000,3170876150,2165,2165,2165,2165,0
20241101,185900,3170876150,2165,2165,2165,2165,0
20241101,185800,3170876150,2165,2165,2165,2165,0
20241101,185700,3170876150,2165,2165,2165,2165,0
20241101,185600,3170876150,2165,2165,2165,2165,0
20241101,185500,3170876150,2165,2165,2165,2165,0
20241101,185400,3170876150,2165,2165,2165,2165,0
20241101,185300,3170876150,2165,2165,2165,2165,0
20241101,185200,3170876150,2165,2165,2165,2165,0
20241101,185100,3170876150,2165,2165,2165,2165,0
20241101,185000,3170876150,2165,2165,2165,2165,0
20241101,184900,3170876150,2165,2165,2165,2165,0
20241101,184800,3170876150,2165,2165,2165,2165,0
20241101,184700,3170876150,2165,2165,2165,2165,0
20241101,184600,3170876150,2165,2165,2165,2165,0
20241101,184500,3170876150,2165,2165,2165,2165,106930
20241101,184400,3170876150,2165,2165,2165,2165,0
20241101,184300,3170876150,2165,2165,2165,2165,0
20241101,184200,3170876150,2165,2165,2165,2165,0
20241101,184100,3170876150,2165,2165,2165,2165,0
20241101,184000,3170876150,2165,2165,2165,2165,0
20241101,183900,3170876150,2165,2165,2165,2165,0
20241101,183800,3170876150,2165,2165,2165,2165,0
20241101,183700,3170876150,2165,2165,2165,2165,0
20241101,183600,3170876150,2165,2165,2165,2165,0
20241101,183500,3170876150,2165,2165,2165,2165,0
20241101,183400,3170876150,2165,2165,2165,2165,0
20241101,183300,3170876150,2165,2165,2165,2165,0
20241101,183200,3170876150,2165,2165,2165,2165,0
20241101,183100,3170876150,2165,2165,2165,2165,0
20241101,183000,3170876150,2165,2165,2165,2165,0
20241101,182900,3170876150,2165,2165,2165,2165,0
20241101,182800,3170876150,2165,2165,2165,2165,0
20241101,182700,3170876150,2165,2165,2165,2165,0
20241101,182600,3170876150,2165,2165,2165,2165,0
20241101,182500,3170876150,2165,2165,2165,2165,0
20241101,182400,3170876150,2165,2165,2165,2165,0
20241101,182300,3170876150,2165,2165,2165,2165,0
20241101,182200,3170876150,2165,2165,2165,2165,0
20241101,182100,3170876150,2165,2165,2165,2165,0
20241101,182000,3170876150,2165,2165,2165,2165,0
20241101,181900,3170876150,2165,2165,2165,2165,0
20241101,181800,3170876150,2165,2165,2165,2165,0
20241101,181700,3170876150,2165,2165,2165,2165,0
20241101,181600,3170876150,2165,2165,2165,2165,0
20241101,181500,3170876150,2165,2165,2165,2165,106930
20241101,181400,3170876150,2165,2165,2165,2165,0
20241101,181300,3170876150,2165,2165,2165,2165,0
20241101,181200,3170876150,2165,2165,2165,2165,0
20241101,181100,3170876150,2165,2165,2165,2165,0
20241101,181000,3170876150,2165,2165,2165,2165,0
20241101,180900,3170876150,2165,2165,2165,2165,0
20241101,180800,3170876150,2165,2165,2165,2165,0
20241101,180700,3170876150,2165,2165,2165,2165,0
20241101,180600,3170876150,2165,2165,2165,2165,0
20241101,180500,3170876150,2165,2165,2165,2165,0
20241101,180400,3170876150,2165,2165,2165,2165,0
20241101,180300,3170876150,2165,2165,2165,2165,0
20241101,180200,3170876150,2165,2165,2165,2165,0
20241101,180100,3170876150,2165,2165,2165,2165,0
20241101,180000,3170876150,2165,2165,2165,2165,0
20241101,175900,3170876150,2165,2165,2165,2165,0
20241101,175800,3170876150,2165,2165,2165,2165,0
20241101,175700,3170876150,2165,2165,2165,2165,0
20241101,175600,3170876150,2165,2165,2165,2165,0
20241101,175500,3170876150,2165,2165,2165,2165,0
20241101,175400,3170876150,2165,2165,2165,2165,0
20241101,175300,3170876150,2165,2165,2165,2165,0
20241101,175200,3170876150,2165,2165,2165,2165,0
20241101,175100,3170876150,2165,2165,2165,2165,0
20241101,175000,3170876150,2165,2165,2165,2165,0
20241101,174900,3170876150,2165,2165,2165,2165,0
20241101,174800,3170876150,2165,2165,2165,2165,0
20241101,174700,3170876150,2165,2165,2165,2165,0
20241101,174600,3170876150,2165,2165,2165,2165,0
20241101,174500,3170876150,2165,2165,2165,2165,106930
20241101,174400,3170876150,2165,2165,2165,2165,0
20241101,174300,3170876150,2165,2165,2165,2165,0
20241101,174200,3170876150,2165,2165,2165,2165,0
20241101,174100,3170876150,2165,2165,2165,2165,0
20241101,174000,3170876150,2165,2165,2165,2165,0
20241101,173900,3170876150,2165,2165,2165,2165,0
20241101,173800,3170876150,2165,2165,2165,2165,0
20241101,173700,3170876150,2165,2165,2165,2165,0
20241101,173600,3170876150,2165,2165,2165,2165,0
20241101,173500,3170876150,2165,2165,2165,2165,0
20241101,173400,3170876150,2165,2165,2165,2165,0
20241101,173300,3170876150,2165,2165,2165,2165,0
20241101,173200,3170876150,2165,2165,2165,2165,0
20241101,173100,3170876150,2165,2165,2165,2165,0
20241101,173000,3170876150,2165,2165,2165,2165,0
20241101,172900,3170876150,2165,2165,2165,2165,0
20241101,172800,3170876150,2165,2165,2165,2165,0
20241101,172700,3170876150,2165,2165,2165,2165,0
20241101,172600,3170876150,2165,2165,2165,2165,0
20241101,172500,3170876150,2165,2165,2165,2165,0
20241101,172400,3170876150,2165,2165,2165,2165,0
20241101,172300,3170876150,2165,2165,2165,2165,0
20241101,172200,3170876150,2165,2165,2165,2165,0
20241101,172100,3170876150,2165,2165,2165,2165,0
20241101,172000,3170876150,2165,2165,2165,2165,0
20241101,171900,3170876150,2165,2165,2165,2165,0
20241101,171800,3170876150,2165,2165,2165,2165,0
20241101,171700,3170876150,2165,2165,2165,2165,0
20241101,171600,3170876150,2165,2165,2165,2165,0
20241101,171500,3170876150,2165,2165,2165,2165,106930
20241101,171400,3170876150,2165,2165,2165,2165,0
20241101,171300,3170876150,2165,2165,2165,2165,0
20241101,171200,3170876150,2165,2165,2165,2165,0
20241101,171100,3170876150,2165,2165,2165,2165,0
20241101,171000,3170876150,2165,2165,2165,2165,0
20241101,170900,3170876150,2165,2165,2165,2165,0
20241101,170800,3170876150,2165,2165,2165,2165,0
20241101,170700,3170876150,2165,2165,2165,2165,0
20241101,170600,3170876150,2165,2165,2165,2165,0
20241101,170500,3170876150,2165,2165,2165,2165,0
20241101,170400,3170876150,2165,2165,2165,2165,0
20241101,170300,3170876150,2165,2165,2165,2165,0
20241101,170200,3170876150,2165,2165,2165,2165,0
20241101,170100,3170876150,2165,2165,2165,2165,0
20241101,170000,3170876150,2165,2165,2165,2165,0
20241101,165900,3170876150,2165,2165,2165,2165,0
20241101,165800,3170876150,2165,2165,2165,2165,0
20241101,165700,3170876150,2165,2165,2165,2165,0
20241101,165600,3170876150,2165,2165,2165,2165,0
20241101,165500,3170876150,2165,2165,2165,2165,0
20241101,165400,3170876150,2165,2165,2165,2165,0
20241101,165300,3170876150,2165,2165,2165,2165,0
20241101,165200,3170876150,2165,2165,2165,2165,0
20241101,165100,3170876150,2165,2165,2165,2165,0
20241101,165000,3170876150,2165,2165,2165,2165,0
20241101,164900,3170876150,2165,2165,2165,2165,0
20241101,164800,3170876150,2165,2165,2165,2165,0
20241101,164700,3170876150,2165,2165,2165,2165,0
20241101,164600,3170876150,2165,2165,2165,2165,0
20241101,164500,3170876150,2165,2165,2165,2165,106930
20241101,164400,3170876150,2165,2165,2165,2165,0
20241101,164300,3170876150,2165,2165,2165,2165,0
20241101,164200,3170876150,2165,2165,2165,2165,0
20241101,164100,3170876150,2165,2165,2165,2165,0
20241101,164000,3170876150,2165,2165,2165,2165,0
20241101,163900,3170876150,2165,2165,2165,2165,0
20241101,163800,3170876150,2165,2165,2165,2165,0
20241101,163700,3170876150,2165,2165,2165,2165,0
20241101,163600,3170876150,2165,2165,2165,2165,0
20241101,163500,3170876150,2165,2165,2165,2165,0
20241101,163400,3170876150,2165,2165,2165,2165,0
20241101,163300,3170876150,2165,2165,2165,2165,0
20241101,163200,3170876150,2165,2165,2165,2165,0
20241101,163100,3170876150,2165,2165,2165,2165,0
20241101,163000,3170876150,2165,2165,2165,2165,0
20241101,162900,3170876150,2165,2165,2165,2165,0
20241101,162800,3170876150,2165,2165,2165,2165,0
20241101,162700,3170876150,2165,2165,2165,2165,0
20241101,162600,3170876150,2165,2165,2165,2165,0
20241101,162500,3170876150,2165,2165,2165,2165,0
20241101,162400,3170876150,2165,2165,2165,2165,0
20241101,162300,3170876150,2165,2165,2165,2165,0
20241101,162200,3170876150,2165,2165,2165,2165,0
20241101,162100,3170876150,2165,2165,2165,2165,0
20241101,162000,3170876150,2165,2165,2165,2165,0
20241101,161900,3170876150,2165,2165,2165,2165,0
20241101,161800,3170876150,2165,2165,2165,2165,0
20241101,161700,3170876150,2165,2165,2165,2165,0
20241101,161600,3170876150,2165,2165,2165,2165,0
20241101,161500,3170876150,2165,2165,2165,2165,106930
20241101,161400,3170876150,2165,2165,2165,2165,0
20241101,161300,3170876150,2165,2165,2165,2165,0
20241101,161200,3170876150,2165,2165,2165,2165,0
20241101,161100,3170876150,2165,2165,2165,2165,0
20241101,161000,3170876150,2165,2165,2165,2165,0
20241101,160900,3170876150,2165,2165,2165,2165,0
20241101,160800,3170876150,2165,2165,2165,2165,0
20241101,160700,3170876150,2165,2165,2165,2165,0
20241101,160600,3170876150,2165,2165,2165,2165,0
20241101,160500,3170876150,2165,2165,2165,2165,0
20241101,160400,3170876150,2165,2165,2165,2165,0
20241101,160300,3170876150,2165,2165,2165,2165,0
20241101,160200,3170876150,2165,2165,2165,2165,0
20241101,160100,3170876150,2165,2165,2165,2165,0
20241101,160000,3170876150,2165,2165,2165,2165,0
20241101,155900,3170876150,2165,2165,2165,2165,0
20241101,155800,3170876150,2165,2165,2165,2165,0
20241101,155700,3170876150,2165,2165,2165,2165,0
20241101,155600,3170876150,2165,2165,2165,2165,0
20241101,155500,3170876150,2165,2165,2165,2165,0
20241101,155400,3170876150,2165,2165,2165,2165,0
20241101,155300,3170876150,2165,2165,2165,2165,0
20241101,155200,3170876150,2165,2165,2165,2165,0
20241101,155100,3170876150,2165,2165,2165,2165,0
20241101,155000,3170876150,2165,2165,2165,2165,0
20241101,154900,3170876150,2165,2165,2165,2165,0
20241101,154800,3170876150,2165,2165,2165,2165,0
20241101,154700,3170876150,2165,2165,2165,2165,0
20241101,154600,3170876150,2165,2165,2165,2165,0
20241101,154500,3170876150,2165,2165,2165,2165,106930
20241101,154400,3170876150,2165,2165,2165,2165,0
20241101,154300,3170876150,2165,2165,2165,2165,0
20241101,154200,3170876150,2165,2165,2165,2165,0
20241101,154100,3170876150,2165,2165,2165,2165,0
20241101,154000,3170876150,2165,2165,2165,2165,0
20241101,153900,3170876150,2165,2165,2165,2165,0
20241101,153800,3170876150,2165,2165,2165,2165,0
20241101,153700,3170876150,2165,2165,2165,2165,0
20241101,153600,3170876150,2165,2165,2165,2165,0
20241101,153500,3170876150,2165,2165,2165,2165,0
20241101,153400,3170876150,2165,2165,2165,2165,0
20241101,153300,3170876150,2165,2165,2165,2165,0
20241101,153200,3170876150,2165,2165,2165,2165,0
20241101,153100,3170876150,2165,2165,2165,2165,0
20241101,153000,3170876150,2165,2165,2165,2165,106930
20241101,152900,2939372700,2210,2210,2210,2210,0
20241101,152800,2939372700,2210,2210,2210,2210,0
20241101,152700,2939372700,2210,2210,2210,2210,0
20241101,152600,2939372700,2210,2210,2210,2210,0
20241101,152500,2939372700,2210,2210,2210,2210,0
20241101,152400,2939372700,2210,2210,2210,2210,0
20241101,152300,2939372700,2210,2210,2210,2210,0
20241101,152200,2939372700,2210,2210,2210,2210,0
20241101,152100,2939372700,2210,2210,2210,2210,0
20241101,152000,2939372700,2210,2210,2210,2210,0
20241101,151900,2939372700,2210,2205,2215,2205,10723
20241101,151800,2915658855,2210,2200,2210,2200,4185
20241101,151700,2906425020,2200,2200,2200,2190,6706
20241101,151600,2891698105,2200,2190,2200,2190,3954
20241101,151500,2883020975,2190,2190,2195,2190,5459
20241101,151400,2871064265,2190,2190,2195,2175,14089
20241101,151300,2840329730,2190,2185,2190,2185,3119
20241101,151200,2833506350,2185,2185,2185,2185,3995
20241101,151100,2824777275,2190,2185,2195,2185,3548
20241101,151000,2817008735,2190,2185,2190,2185,1335
20241101,150900,2814091005,2190,2190,2195,2185,4951
20241101,150800,2803258535,2190,2185,2190,2185,1756
20241101,150700,2799421470,2195,2200,2200,2190,11672
20241101,150600,2773842570,2195,2170,2195,2160,11616
20241101,150500,2748522430,2165,2180,2185,2160,22018
20241101,150400,2700756855,2180,2190,2195,2180,11157
20241101,150300,2676424270,2190,2200,2200,2190,8054
20241101,150200,2658754275,2195,2195,2195,2190,4974
20241101,150100,2647850910,2195,2195,2195,2190,2931
20241101,150000,2641430475,2195,2190,2195,2185,19999
20241101,145900,2597662530,2185,2200,2200,2185,8036
20241101,145800,2580041005,2200,2200,2200,2195,2949
20241101,145700,2573558805,2205,2205,2205,2200,100
20241101,145600,2573338555,2205,2205,2210,2205,991
20241101,145500,2571153390,2200,2205,2205,2200,4202
20241101,145400,2561908730,2205,2210,2210,2205,1848
20241101,145300,2557831935,2210,2200,2210,2200,1247
20241101,145200,2555081190,2200,2210,2210,2200,4216
20241101,145100,2545789765,2210,2210,2210,2210,150
20241101,145000,2545458265,2210,2205,2210,2205,401
20241101,144900,2544572060,2210,2210,2210,2205,1958
20241101,144800,2540245005,2210,2210,2210,2200,1461
20241101,144700,2537021895,2210,2200,2210,2195,7353
20241101,144600,2520834460,2195,2210,2210,2195,5373
20241101,144500,2509007490,2210,2215,2215,2195,50645
20241101,144400,2397328740,2215,2220,2220,2215,6642
20241101,144300,2382585055,2220,2220,2220,2220,1587
20241101,144200,2379061915,2220,2225,2225,2220,3708
20241101,144100,2370814610,2225,2225,2225,2225,2956
20241101,144000,2364237510,2220,2225,2225,2220,1248
20241101,143900,2361466715,2225,2225,2225,2220,1656
20241101,143800,2357787365,2225,2225,2225,2225,226
20241101,143700,2357284515,2225,2225,2225,2225,543
20241101,143600,2356076340,2225,2225,2225,2220,322
20241101,143500,2355360040,2230,2230,2230,2230,344
20241101,143400,2354592920,2230,2225,2230,2225,220
20241101,143300,2354102920,2220,2225,2225,2220,2040
20241101,143200,2349564150,2225,2225,2225,2220,1129
20241101,143100,2347056900,2215,2220,2225,2215,2259
20241101,143000,2342042325,2220,2220,2235,2220,5815
20241101,142900,2329128620,2220,2225,2240,2220,3929
20241101,142800,2320391215,2225,2230,2230,2220,7625
20241101,142700,2303446130,2235,2240,2240,2220,5596
20241101,142600,2290976685,2240,2240,2240,2240,125
20241101,142500,2290696685,2240,2245,2245,2240,1050
20241101,142400,2288344435,2240,2240,2240,2240,440
20241101,142300,2287358835,2245,2245,2245,2245,0
20241101,142200,2287358835,2245,2245,2245,2245,121
20241101,142100,2287087190,2245,2245,2245,2245,0
20241101,142000,2287087190,2245,2245,2245,2245,0
20241101,141900,2287087190,2245,2245,2245,2245,1
20241101,141800,2287084945,2250,2240,2250,2240,1412
20241101,141700,2283922050,2240,2240,2240,2240,3
20241101,141600,2283915330,2240,2240,2240,2240,6
20241101,141500,2283901890,2240,2235,2245,2235,569
20241101,141400,2282625600,2250,2250,2250,2250,0
20241101,141300,2282625600,2250,2250,2250,2250,1
20241101,141200,2282623350,2230,2235,2235,2230,1512
20241101,141100,2279248460,2235,2250,2250,2235,1103
20241101,141000,2276781475,2250,2250,2250,2250,1
20241101,140900,2276779225,2240,2245,2245,2240,2
20241101,140800,2276774740,2245,2255,2255,2245,1505
20241101,140700,2273389970,2255,2245,2255,2245,1110
20241101,140600,2270892595,2245,2245,2245,2245,101
20241101,140500,2270665850,2245,2245,2250,2245,2651
20241101,140400,2264713130,2245,2250,2250,2245,215
20241101,140300,2264230335,2250,2245,2250,2245,710
20241101,140200,2262635235,2240,2240,2240,2240,0
20241101,140100,2262635235,2240,2240,2240,2240,1
20241101,140000,2262632995,2250,2250,2250,2225,3889
20241101,135900,2253946115,2245,2235,2245,2235,149
20241101,135800,2253612620,2235,2235,2235,2235,0
20241101,135700,2253612620,2235,2245,2245,2235,3152
20241101,135600,2246553420,2245,2245,2250,2245,413
20241101,135500,2245626230,2245,2240,2245,2240,14
20241101,135400,2245594805,2245,2245,2250,2245,1859
20241101,135300,2241421345,2245,2250,2250,2245,3025
20241101,135200,2234618255,2245,2245,2245,2245,0
20241101,135100,2234618255,2245,2245,2250,2245,1377
20241101,135000,2231526390,2250,2255,2260,2245,1042
20241101,134900,2229174055,2265,2240,2265,2240,7640
20241101,134800,2211944025,2225,2235,2235,2225,748
20241101,134700,2210275715,2245,2235,2245,2235,945
20241101,134600,2208160840,2235,2240,2240,2235,106
20241101,134500,2207923805,2245,2230,2245,2230,54
20241101,134400,2207802620,2235,2230,2235,2230,905
20241101,134300,2205780445,2230,2230,2230,2230,0
20241101,134200,2205780445,2230,2240,2250,2230,11409
20241101,134100,2180178050,2240,2230,2240,2225,1739
20241101,134000,2176298510,2230,2235,2235,2230,2436
20241101,133900,2170855250,2235,2230,2235,2230,33
20241101,133800,2170781655,2225,2230,2230,2225,52
20241101,133700,2170665905,2230,2220,2230,2220,38
20241101,133600,2170581355,2220,2225,2225,2220,173
20241101,133500,2170196440,2220,2220,2225,2220,181
20241101,133400,2169794615,2215,2230,2230,2215,8148
20241101,133300,2151741435,2220,2220,2220,2220,110
20241101,133200,2151497235,2230,2230,2230,2230,0
20241101,133100,2151497235,2230,2230,2230,2230,300
20241101,133000,2150828235,2230,2225,2230,2220,7237
20241101,132900,2134761215,2220,2230,2235,2220,717
20241101,132800,2133163500,2230,2220,2230,2220,901
20241101,132700,2131163270,2225,2230,2230,2225,1050
20241101,132600,2128826770,2225,2225,2225,2225,25
20241101,132500,2128771145,2225,2230,2230,2225,129
20241101,132400,2128484100,2230,2225,2230,2220,1993
20241101,132300,2124049715,2235,2235,2235,2235,111
20241101,132200,2123801630,2235,2230,2235,2230,2452
20241101,132100,2118323760,2235,2235,2235,2235,6
20241101,132000,2118310350,2220,2240,2240,2220,7929
20241101,131900,2100634745,2240,2240,2245,2240,2652
20241101,131800,2094683320,2240,2235,2240,2235,491
20241101,131700,2093583490,2235,2235,2235,2235,350
20241101,131600,2092801240,2230,2240,2240,2230,2309
20241101,131500,2087650930,2240,2240,2240,2240,200
20241101,131400,2087202930,2240,2235,2240,2235,137
20241101,131300,2086896550,2230,2230,2230,2230,2849
20241101,131200,2080543280,2230,2225,2230,2225,1583
20241101,131100,2077021100,2235,2230,2235,2225,6123
20241101,131000,2063390060,2240,2240,2240,2240,1
20241101,130900,2063387820,2235,2235,2235,2235,1434
20241101,130800,2060182830,2240,2240,2240,2240,16
20241101,130700,2060146990,2240,2235,2240,2235,609
20241101,130600,2058785330,2240,2240,2240,2235,1155
20241101,130500,2056198145,2240,2240,2240,2240,10
20241101,130400,2056175745,2240,2235,2240,2235,307
20241101,130300,2055489555,2235,2235,2235,2235,2
20241101,130200,2055485085,2240,2235,2240,2235,2
20241101,130100,2055480610,2235,2235,2235,2235,2455
20241101,130000,2049993685,2235,2230,2235,2230,225
20241101,125900,2049491910,2235,2235,2240,2235,330
20241101,125800,2048754355,2230,2230,2230,2230,0
20241101,125700,2048754355,2230,2235,2235,2230,1473
20241101,125600,2045467355,2235,2230,2235,2230,270
20241101,125500,2044864405,2230,2235,2235,2230,177
20241101,125400,2044468990,2235,2235,2235,2230,4273
20241101,125300,2034920975,2235,2235,2235,2235,0
20241101,125200,2034920975,2235,2230,2235,2230,235
20241101,125100,2034396920,2225,2235,2235,2225,61
20241101,125000,2034261185,2225,2230,2230,2225,3169
20241101,124900,2027195500,2235,2240,2240,2235,619
20241101,124800,2025811435,2240,2235,2240,2235,312
20241101,124700,2025113615,2235,2235,2235,2235,15
20241101,124600,2025080090,2235,2235,2235,2235,412
20241101,124500,2024159270,2235,2235,2235,2230,60
20241101,124400,2024025365,2230,2225,2230,2225,370
20241101,124300,2023200620,2225,2225,2225,2225,1000
20241101,124200,2020975620,2225,2225,2230,2225,53
20241101,124100,2020857690,2220,2235,2235,2220,4735
20241101,124000,2010340645,2225,2240,2240,2225,14502
20241101,123900,1978043775,2235,2240,2240,2235,722
20241101,123800,1976430045,2240,2240,2240,2240,101
20241101,123700,1976203805,2245,2250,2250,2225,17862
20241101,123600,1936338855,2250,2240,2250,2240,432
20241101,123500,1935371165,2240,2245,2245,2240,828
20241101,123400,1933515110,2250,2250,2250,2250,409
20241101,123300,1932594860,2250,2250,2250,2245,1256
20241101,123200,1929768865,2250,2255,2255,2245,1443
20241101,123100,1926519325,2250,2250,2250,2250,501
20241101,123000,1925392075,2240,2240,2255,2235,7676
20241101,122900,1908213090,2240,2250,2250,2240,6647
20241101,122800,1893316855,2240,2260,2260,2240,21010
20241101,122700,1846171865,2260,2260,2260,2260,0
20241101,122600,1846171865,2260,2255,2260,2255,121
20241101,122500,1845898990,2255,2255,2255,2255,151
20241101,122400,1845558485,2260,2260,2260,2260,96
20241101,122300,1845341525,2260,2260,2260,2260,1
20241101,122200,1845339265,2255,2255,2255,2255,192
20241101,122100,1844906305,2255,2255,2255,2245,6674
20241101,122000,1829919645,2260,2255,2260,2255,574
20241101,121900,1828625195,2255,2250,2255,2250,1781
20241101,121800,1824617365,2250,2250,2250,2245,1500
20241101,121700,1821243135,2245,2255,2255,2245,11296
20241101,121600,1795846010,2255,2255,2255,2255,0
20241101,121500,1795846010,2255,2255,2255,2255,100
20241101,121400,1795620510,2260,2260,2260,2260,2428
20241101,121300,1790133230,2255,2255,2255,2255,1565
20241101,121200,1786604155,2260,2260,2260,2255,841
20241101,121100,1784706725,2260,2260,2260,2260,10
20241101,121000,1784684125,2260,2260,2260,2255,36
20241101,120900,1784602915,2250,2250,2250,2250,701
20241101,120800,1783025665,2250,2250,2250,2250,1472
20241101,120700,1779713665,2250,2250,2250,2245,299
20241101,120600,1779041415,2250,2255,2260,2245,11994
20241101,120500,1752049820,2255,2260,2260,2250,12644
20241101,120400,1723504480,2260,2265,2265,2260,1231
20241101,120300,1720718255,2265,2265,2265,2265,1026
20241101,120200,1718394365,2260,2260,2260,2260,1706
20241101,120100,1714538805,2260,2275,2275,2260,5384
20241101,120000,1702359665,2270,2265,2270,2265,2460
20241101,115900,1696777845,2265,2270,2270,2250,37330
20241101,115800,1612617790,2270,2280,2280,2270,5514
20241101,115700,1600074285,2275,2280,2280,2275,6396
20241101,115600,1585515405,2280,2280,2280,2280,4098
20241101,115500,1576171965,2280,2285,2290,2280,11728
20241101,115400,1549414745,2290,2295,2295,2290,4979
20241101,115300,1538007375,2305,2295,2310,2295,503
20241101,115200,1536850745,2295,2295,2300,2295,2992
20241101,115100,1529984080,2295,2300,2300,2295,1557
20241101,115000,1526403510,2295,2295,2295,2295,4
20241101,114900,1526394330,2295,2305,2305,2295,5361
20241101,114800,1514062560,2310,2310,2310,2310,46
20241101,114700,1513956300,2310,2310,2310,2305,2016
20241101,114600,1509303680,2310,2310,2310,2310,1433
20241101,114500,1505993450,2305,2300,2305,2300,2029
20241101,114400,1501321850,2300,2305,2305,2300,3324
20241101,114300,1493664340,2310,2305,2310,2305,99
20241101,114200,1493436015,2310,2310,2310,2310,1120
20241101,114100,1490848815,2305,2305,2305,2305,1048
20241101,114000,1488433175,2305,2305,2320,2305,5423
20241101,113900,1475911765,2305,2320,2320,2305,4366
20241101,113800,1465804145,2325,2315,2330,2310,12340
20241101,113700,1437158625,2315,2300,2320,2300,6106
20241101,113600,1423029350,2305,2295,2305,2295,425
20241101,113500,1422050565,2295,2290,2295,2290,104
20241101,113400,1421811900,2290,2295,2295,2290,705
20241101,113300,1420193935,2295,2295,2295,2295,0
20241101,113200,1420193935,2295,2300,2300,2290,1534
20241101,113100,1416677170,2300,2310,2310,2300,6588
20241101,113000,1401489605,2310,2310,2310,2305,1414
20241101,112900,1398224550,2310,2305,2310,2305,1263
20241101,112800,1395311470,2305,2310,2315,2305,1572
20241101,112700,1391675775,2300,2305,2310,2300,1122
20241101,112600,1389092440,2305,2310,2320,2305,4818
20241101,112500,1377956745,2315,2300,2315,2280,3000
20241101,112400,1371025760,2295,2285,2295,2285,4424
20241101,112300,1360880115,2285,2285,2285,2285,18
20241101,112200,1360838985,2285,2270,2285,2270,4287
20241101,112100,1351100550,2265,2265,2265,2265,208
20241101,112000,1350629430,2270,2275,2275,2255,30961
20241101,111900,1280359290,2275,2285,2285,2275,8005
20241101,111800,1262137865,2285,2285,2285,2285,2074
20241101,111700,1257398775,2285,2290,2290,2285,1429
20241101,111600,1254129870,2295,2300,2300,2295,3
20241101,111500,1254122975,2300,2290,2300,2290,4036
20241101,111400,1244880525,2295,2300,2300,2290,2089
20241101,111300,1240093575,2305,2300,2305,2295,674
20241101,111200,1238543300,2290,2290,2300,2290,1427
20241101,111100,1235275460,2290,2290,2290,2290,292
20241101,111000,1234606780,2290,2290,2295,2290,1758
20241101,110900,1230580955,2290,2300,2300,2290,161
20241101,110800,1230212255,2290,2300,2300,2290,23
20241101,110700,1230159365,2300,2300,2305,2300,4618
20241101,110600,1219537340,2305,2310,2310,2285,3175
20241101,110500,1212250590,2315,2315,2315,2305,383
20241101,110400,1211363995,2315,2295,2315,2290,3598
20241101,110300,1203060870,2285,2285,2285,2285,753
20241101,110200,1201340265,2285,2285,2285,2285,0
20241101,110100,1201340265,2285,2285,2285,2285,20
20241101,110000,1201294565,2290,2290,2295,2290,146
20241101,105900,1200959995,2295,2300,2300,2295,1940
20241101,105800,1196507115,2295,2295,2295,2295,72
20241101,105700,1196341875,2295,2305,2305,2295,19
20241101,105600,1196298260,2295,2300,2300,2295,840
20241101,105500,1194366485,2300,2300,2300,2300,8
20241101,105400,1194348085,2315,2305,2315,2305,1684
20241101,105300,1190455540,2305,2310,2310,2300,3399
20241101,105200,1182611200,2310,2300,2310,2300,1070
20241101,105100,1180143190,2300,2300,2300,2295,5244
20241101,105000,1168099485,2295,2290,2295,2290,3385
20241101,104900,1160337740,2285,2285,2285,2285,1083
20241101,104800,1157863085,2285,2285,2285,2285,1
20241101,104700,1157860800,2275,2275,2285,2275,103
20241101,104600,1157626455,2275,2280,2280,2275,331
20241101,104500,1156873405,2280,2290,2290,2280,88
20241101,104400,1156672550,2280,2290,2290,2275,9007
20241101,104300,1136154195,2285,2285,2285,2285,923
20241101,104200,1134045140,2290,2290,2290,2290,30
20241101,104100,1133976440,2290,2280,2290,2280,34
20241101,104000,1133898890,2290,2290,2290,2290,300
20241101,103900,1133211890,2290,2280,2290,2280,409
20241101,103800,1132277795,2285,2285,2285,2285,99
20241101,103700,1132051580,2275,2275,2275,2275,64
20241101,103600,1131905980,2275,2285,2285,2275,1364
20241101,103500,1128792870,2275,2275,2275,2275,88
20241101,103400,1128592670,2285,2285,2285,2285,1
20241101,103300,1128590385,2275,2290,2290,2275,4476
20241101,103200,1118393675,2290,2290,2290,2290,0
20241101,103100,1118393675,2290,2290,2290,2290,0
20241101,103000,1118393675,2290,2285,2290,2285,36
20241101,102900,1118311385,2285,2285,2290,2285,1861
20241101,102800,1114058500,2285,2290,2295,2285,1045
20241101,102700,1111668615,2300,2290,2300,2290,776
20241101,102600,1109891515,2300,2290,2300,2290,1092
20241101,102500,1107390825,2290,2295,2300,2290,1721
20241101,102400,1103443415,2300,2295,2300,2295,1142
20241101,102300,1100820980,2295,2295,2295,2290,112
20241101,102200,1100563945,2295,2290,2295,2290,1263
20241101,102100,1097666470,2290,2285,2290,2280,1387
20241101,102000,1094496325,2275,2280,2285,2275,5096
20241101,101900,1082877845,2275,2275,2280,2275,1075
20241101,101800,1080430420,2275,2280,2285,2275,1277
20241101,101700,1077521350,2280,2285,2285,2280,196
20241101,101600,1077073735,2285,2285,2285,2285,326
20241101,101500,1076328825,2285,2275,2285,2275,3879
20241101,101400,1067504080,2280,2275,2280,2270,1552
20241101,101300,1063974750,2270,2280,2280,2270,939
20241101,101200,1061842895,2280,2280,2280,2270,8817
20241101,101100,1041809525,2295,2290,2300,2270,29111
20241101,101000,975636875,2290,2295,2295,2290,55
20241101,100900,975510920,2290,2285,2295,2285,862
20241101,100800,973541225,2285,2290,2290,2280,3603
20241101,100700,965294280,2285,2280,2285,2280,1307
20241101,100600,962309285,2275,2280,2285,2275,11816
20241101,100500,935399080,2285,2290,2290,2285,2569
20241101,100400,929522885,2300,2295,2300,2295,2330
20241101,100300,924174145,2295,2285,2295,2285,1171
20241101,100200,921490300,2295,2285,2295,2285,1502
20241101,100100,918052590,2285,2305,2305,2285,8009
20241101,100000,899683505,2305,2315,2315,2305,4052
20241101,095900,890328310,2320,2305,2325,2295,18281
20241101,095800,848021150,2305,2305,2305,2305,793
20241101,095700,846193285,2305,2310,2315,2300,3545
20241101,095600,838022135,2305,2305,2320,2305,3438
20241101,095500,830060035,2315,2310,2320,2305,11559
20241101,095400,803306760,2305,2305,2335,2300,21223
20241101,095300,754130005,2305,2290,2310,2290,13507
20241101,095200,723068445,2295,2295,2295,2290,110
20241101,095100,722816000,2295,2280,2295,2280,18
20241101,095000,722774730,2285,2290,2295,2285,4068
20241101,094900,713462690,2285,2280,2290,2280,2222
20241101,094800,708394940,2280,2275,2290,2275,2835
20241101,094700,701934580,2280,2280,2290,2280,3729
20241101,094600,693429300,2290,2295,2300,2285,2246
20241101,094500,688279480,2295,2285,2295,2285,1952
20241101,094400,683808120,2285,2285,2285,2285,3962
20241101,094300,674754950,2275,2285,2290,2275,1536
20241101,094200,671249440,2280,2280,2290,2275,2579
20241101,094100,665361790,2280,2275,2280,2275,3685
20241101,094000,656962740,2280,2270,2285,2270,3384
20241101,093900,649260790,2270,2270,2270,2270,93
20241101,093800,649049680,2270,2265,2270,2265,423
20241101,093700,648090500,2265,2260,2270,2260,515
20241101,093600,646924910,2265,2265,2270,2265,689
20241101,093500,645364315,2260,2265,2270,2260,1746
20241101,093400,641414405,2270,2270,2275,2260,4351
20241101,093300,631552375,2275,2270,2285,2270,7033
20241101,093200,615540300,2275,2265,2275,2265,8881
20241101,093100,595381890,2265,2255,2265,2255,522
20241101,093000,594203445,2260,2265,2265,2255,632
20241101,092900,592777260,2265,2265,2265,2255,1745
20241101,092800,588832665,2265,2235,2265,2235,6411
20241101,092700,574334020,2250,2250,2250,2230,988
20241101,092600,572126540,2250,2235,2250,2220,7366
20241101,092500,555698140,2235,2225,2235,2225,624
20241101,092400,554306885,2220,2215,2225,2215,6472
20241101,092300,539970515,2215,2225,2230,2210,12990
20241101,092200,511185665,2225,2225,2235,2210,10002
20241101,092100,488984085,2215,2235,2235,2215,25838
20241101,092000,431464245,2240,2250,2250,2240,4676
20241101,091900,420974260,2250,2250,2250,2245,290
20241101,091800,420323075,2245,2240,2250,2235,5529
20241101,091700,407926095,2240,2250,2255,2235,22386
20241101,091600,357703390,2260,2265,2265,2255,7227
20241101,091500,341406245,2265,2260,2265,2255,4326
20241101,091400,331648035,2260,2260,2265,2260,1455
20241101,091300,328359465,2265,2265,2270,2260,2232
20241101,091200,323304565,2260,2255,2265,2250,5102
20241101,091100,311779680,2255,2255,2255,2250,3894
20241101,091000,303013280,2255,2260,2260,2250,1419
20241101,090900,299806560,2260,2260,2260,2250,1044
20241101,090800,297454965,2260,2260,2260,2250,3307
20241101,090700,289998275,2260,2250,2260,2250,3405
20241101,090600,282334400,2250,2255,2260,2250,6074
20241101,090500,268657170,2250,2270,2270,2250,15666
20241101,090400,233338720,2270,2265,2275,2260,10771
20241101,090300,208967210,2260,2265,2265,2250,3662
20241101,090200,200707775,2265,2255,2270,2250,15332
20241101,090100,166144485,2250,2265,2265,2245,5355
20241101,090000,154045090,2265,2250,2270,2215,68715