stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,211600,4092581065,2150,2150,2150,2150,52073
20241104,211500,4092581065,2150,2150,2150,2150,0
20241104,211400,4092581065,2150,2150,2150,2150,0
20241104,211300,4092581065,2150,2150,2150,2150,0
20241104,211200,4092581065,2150,2150,2150,2150,0
20241104,211100,4092581065,2150,2150,2150,2150,0
20241104,211000,4092581065,2150,2150,2150,2150,0
20241104,210900,4092581065,2150,2150,2150,2150,0
20241104,210800,4092581065,2150,2150,2150,2150,0
20241104,210700,4092581065,2150,2150,2150,2150,0
20241104,210600,4092581065,2150,2150,2150,2150,0
20241104,210500,4092581065,2150,2150,2150,2150,0
20241104,210400,4092581065,2150,2150,2150,2150,0
20241104,210300,4092581065,2150,2150,2150,2150,0
20241104,210200,4092581065,2150,2150,2150,2150,0
20241104,210100,4092581065,2150,2150,2150,2150,0
20241104,210000,4092581065,2150,2150,2150,2150,0
20241104,205900,4092581065,2150,2150,2150,2150,0
20241104,205800,4092581065,2150,2150,2150,2150,0
20241104,205700,4092581065,2150,2150,2150,2150,0
20241104,205600,4092581065,2150,2150,2150,2150,0
20241104,205500,4092581065,2150,2150,2150,2150,0
20241104,205400,4092581065,2150,2150,2150,2150,0
20241104,205300,4092581065,2150,2150,2150,2150,0
20241104,205200,4092581065,2150,2150,2150,2150,0
20241104,205100,4092581065,2150,2150,2150,2150,0
20241104,205000,4092581065,2150,2150,2150,2150,0
20241104,204900,4092581065,2150,2150,2150,2150,0
20241104,204800,4092581065,2150,2150,2150,2150,0
20241104,204700,4092581065,2150,2150,2150,2150,0
20241104,204600,4092581065,2150,2150,2150,2150,52073
20241104,204500,4092581065,2150,2150,2150,2150,0
20241104,204400,4092581065,2150,2150,2150,2150,0
20241104,204300,4092581065,2150,2150,2150,2150,0
20241104,204200,4092581065,2150,2150,2150,2150,0
20241104,204100,4092581065,2150,2150,2150,2150,0
20241104,204000,4092581065,2150,2150,2150,2150,0
20241104,203900,4092581065,2150,2150,2150,2150,0
20241104,203800,4092581065,2150,2150,2150,2150,0
20241104,203700,4092581065,2150,2150,2150,2150,0
20241104,203600,4092581065,2150,2150,2150,2150,0
20241104,203500,4092581065,2150,2150,2150,2150,0
20241104,203400,4092581065,2150,2150,2150,2150,0
20241104,203300,4092581065,2150,2150,2150,2150,0
20241104,203200,4092581065,2150,2150,2150,2150,0
20241104,203100,4092581065,2150,2150,2150,2150,0
20241104,203000,4092581065,2150,2150,2150,2150,0
20241104,202900,4092581065,2150,2150,2150,2150,0
20241104,202800,4092581065,2150,2150,2150,2150,0
20241104,202700,4092581065,2150,2150,2150,2150,0
20241104,202600,4092581065,2150,2150,2150,2150,0
20241104,202500,4092581065,2150,2150,2150,2150,0
20241104,202400,4092581065,2150,2150,2150,2150,0
20241104,202300,4092581065,2150,2150,2150,2150,0
20241104,202200,4092581065,2150,2150,2150,2150,0
20241104,202100,4092581065,2150,2150,2150,2150,0
20241104,202000,4092581065,2150,2150,2150,2150,0
20241104,201900,4092581065,2150,2150,2150,2150,0
20241104,201800,4092581065,2150,2150,2150,2150,0
20241104,201700,4092581065,2150,2150,2150,2150,0
20241104,201600,4092581065,2150,2150,2150,2150,52073
20241104,201500,4092581065,2150,2150,2150,2150,0
20241104,201400,4092581065,2150,2150,2150,2150,0
20241104,201300,4092581065,2150,2150,2150,2150,0
20241104,201200,4092581065,2150,2150,2150,2150,0
20241104,201100,4092581065,2150,2150,2150,2150,0
20241104,201000,4092581065,2150,2150,2150,2150,0
20241104,200900,4092581065,2150,2150,2150,2150,0
20241104,200800,4092581065,2150,2150,2150,2150,0
20241104,200700,4092581065,2150,2150,2150,2150,0
20241104,200600,4092581065,2150,2150,2150,2150,0
20241104,200500,4092581065,2150,2150,2150,2150,0
20241104,200400,4092581065,2150,2150,2150,2150,0
20241104,200300,4092581065,2150,2150,2150,2150,0
20241104,200200,4092581065,2150,2150,2150,2150,0
20241104,200100,4092581065,2150,2150,2150,2150,0
20241104,200000,4092581065,2150,2150,2150,2150,0
20241104,195900,4092581065,2150,2150,2150,2150,0
20241104,195800,4092581065,2150,2150,2150,2150,0
20241104,195700,4092581065,2150,2150,2150,2150,0
20241104,195600,4092581065,2150,2150,2150,2150,0
20241104,195500,4092581065,2150,2150,2150,2150,0
20241104,195400,4092581065,2150,2150,2150,2150,0
20241104,195300,4092581065,2150,2150,2150,2150,0
20241104,195200,4092581065,2150,2150,2150,2150,0
20241104,195100,4092581065,2150,2150,2150,2150,0
20241104,195000,4092581065,2150,2150,2150,2150,0
20241104,194900,4092581065,2150,2150,2150,2150,0
20241104,194800,4092581065,2150,2150,2150,2150,0
20241104,194700,4092581065,2150,2150,2150,2150,0
20241104,194600,4092581065,2150,2150,2150,2150,52073
20241104,194500,4092581065,2150,2150,2150,2150,0
20241104,194400,4092581065,2150,2150,2150,2150,0
20241104,194300,4092581065,2150,2150,2150,2150,0
20241104,194200,4092581065,2150,2150,2150,2150,0
20241104,194100,4092581065,2150,2150,2150,2150,0
20241104,194000,4092581065,2150,2150,2150,2150,0
20241104,193900,4092581065,2150,2150,2150,2150,0
20241104,193800,4092581065,2150,2150,2150,2150,0
20241104,193700,4092581065,2150,2150,2150,2150,0
20241104,193600,4092581065,2150,2150,2150,2150,0
20241104,193500,4092581065,2150,2150,2150,2150,0
20241104,193400,4092581065,2150,2150,2150,2150,0
20241104,193300,4092581065,2150,2150,2150,2150,0
20241104,193200,4092581065,2150,2150,2150,2150,0
20241104,193100,4092581065,2150,2150,2150,2150,0
20241104,193000,4092581065,2150,2150,2150,2150,0
20241104,192900,4092581065,2150,2150,2150,2150,0
20241104,192800,4092581065,2150,2150,2150,2150,0
20241104,192700,4092581065,2150,2150,2150,2150,0
20241104,192600,4092581065,2150,2150,2150,2150,0
20241104,192500,4092581065,2150,2150,2150,2150,0
20241104,192400,4092581065,2150,2150,2150,2150,0
20241104,192300,4092581065,2150,2150,2150,2150,0
20241104,192200,4092581065,2150,2150,2150,2150,0
20241104,192100,4092581065,2150,2150,2150,2150,0
20241104,192000,4092581065,2150,2150,2150,2150,0
20241104,191900,4092581065,2150,2150,2150,2150,0
20241104,191800,4092581065,2150,2150,2150,2150,0
20241104,191700,4092581065,2150,2150,2150,2150,0
20241104,191600,4092581065,2150,2150,2150,2150,52073
20241104,191500,4092581065,2150,2150,2150,2150,0
20241104,191400,4092581065,2150,2150,2150,2150,0
20241104,191300,4092581065,2150,2150,2150,2150,0
20241104,191200,4092581065,2150,2150,2150,2150,0
20241104,191100,4092581065,2150,2150,2150,2150,0
20241104,191000,4092581065,2150,2150,2150,2150,0
20241104,190900,4092581065,2150,2150,2150,2150,0
20241104,190800,4092581065,2150,2150,2150,2150,0
20241104,190700,4092581065,2150,2150,2150,2150,0
20241104,190600,4092581065,2150,2150,2150,2150,0
20241104,190500,4092581065,2150,2150,2150,2150,0
20241104,190400,4092581065,2150,2150,2150,2150,0
20241104,190300,4092581065,2150,2150,2150,2150,0
20241104,190200,4092581065,2150,2150,2150,2150,0
20241104,190100,4092581065,2150,2150,2150,2150,0
20241104,190000,4092581065,2150,2150,2150,2150,0
20241104,185900,4092581065,2150,2150,2150,2150,0
20241104,185800,4092581065,2150,2150,2150,2150,0
20241104,185700,4092581065,2150,2150,2150,2150,0
20241104,185600,4092581065,2150,2150,2150,2150,0
20241104,185500,4092581065,2150,2150,2150,2150,0
20241104,185400,4092581065,2150,2150,2150,2150,0
20241104,185300,4092581065,2150,2150,2150,2150,0
20241104,185200,4092581065,2150,2150,2150,2150,0
20241104,185100,4092581065,2150,2150,2150,2150,0
20241104,185000,4092581065,2150,2150,2150,2150,0
20241104,184900,4092581065,2150,2150,2150,2150,0
20241104,184800,4092581065,2150,2150,2150,2150,0
20241104,184700,4092581065,2150,2150,2150,2150,0
20241104,184600,4092581065,2150,2150,2150,2150,52073
20241104,184500,4092581065,2150,2150,2150,2150,0
20241104,184400,4092581065,2150,2150,2150,2150,0
20241104,184300,4092581065,2150,2150,2150,2150,0
20241104,184200,4092581065,2150,2150,2150,2150,0
20241104,184100,4092581065,2150,2150,2150,2150,0
20241104,184000,4092581065,2150,2150,2150,2150,0
20241104,183900,4092581065,2150,2150,2150,2150,0
20241104,183800,4092581065,2150,2150,2150,2150,0
20241104,183700,4092581065,2150,2150,2150,2150,0
20241104,183600,4092581065,2150,2150,2150,2150,0
20241104,183500,4092581065,2150,2150,2150,2150,0
20241104,183400,4092581065,2150,2150,2150,2150,0
20241104,183300,4092581065,2150,2150,2150,2150,0
20241104,183200,4092581065,2150,2150,2150,2150,0
20241104,183100,4092581065,2150,2150,2150,2150,0
20241104,183000,4092581065,2150,2150,2150,2150,0
20241104,182900,4092581065,2150,2150,2150,2150,0
20241104,182800,4092581065,2150,2150,2150,2150,0
20241104,182700,4092581065,2150,2150,2150,2150,0
20241104,182600,4092581065,2150,2150,2150,2150,0
20241104,182500,4092581065,2150,2150,2150,2150,0
20241104,182400,4092581065,2150,2150,2150,2150,0
20241104,182300,4092581065,2150,2150,2150,2150,0
20241104,182200,4092581065,2150,2150,2150,2150,0
20241104,182100,4092581065,2150,2150,2150,2150,0
20241104,182000,4092581065,2150,2150,2150,2150,0
20241104,181900,4092581065,2150,2150,2150,2150,0
20241104,181800,4092581065,2150,2150,2150,2150,0
20241104,181700,4092581065,2150,2150,2150,2150,0
20241104,181600,4092581065,2150,2150,2150,2150,52073
20241104,181500,4092581065,2150,2150,2150,2150,0
20241104,181400,4092581065,2150,2150,2150,2150,0
20241104,181300,4092581065,2150,2150,2150,2150,0
20241104,181200,4092581065,2150,2150,2150,2150,0
20241104,181100,4092581065,2150,2150,2150,2150,0
20241104,181000,4092581065,2150,2150,2150,2150,0
20241104,180900,4092581065,2150,2150,2150,2150,0
20241104,180800,4092581065,2150,2150,2150,2150,0
20241104,180700,4092581065,2150,2150,2150,2150,0
20241104,180600,4092581065,2150,2150,2150,2150,0
20241104,180500,4092581065,2150,2150,2150,2150,0
20241104,180400,4092581065,2150,2150,2150,2150,0
20241104,180300,4092581065,2150,2150,2150,2150,0
20241104,180200,4092581065,2150,2150,2150,2150,0
20241104,180100,4092581065,2150,2150,2150,2150,0
20241104,180000,4092581065,2150,2150,2150,2150,0
20241104,175900,4092581065,2150,2150,2150,2150,0
20241104,175800,4092581065,2150,2150,2150,2150,0
20241104,175700,4092581065,2150,2150,2150,2150,0
20241104,175600,4092581065,2150,2150,2150,2150,0
20241104,175500,4092581065,2150,2150,2150,2150,0
20241104,175400,4092581065,2150,2150,2150,2150,0
20241104,175300,4092581065,2150,2150,2150,2150,0
20241104,175200,4092581065,2150,2150,2150,2150,0
20241104,175100,4092581065,2150,2150,2150,2150,0
20241104,175000,4092581065,2150,2150,2150,2150,0
20241104,174900,4092581065,2150,2150,2150,2150,0
20241104,174800,4092581065,2150,2150,2150,2150,0
20241104,174700,4092581065,2150,2150,2150,2150,0
20241104,174600,4092581065,2150,2150,2150,2150,52073
20241104,174500,4092581065,2150,2150,2150,2150,0
20241104,174400,4092581065,2150,2150,2150,2150,0
20241104,174300,4092581065,2150,2150,2150,2150,0
20241104,174200,4092581065,2150,2150,2150,2150,0
20241104,174100,4092581065,2150,2150,2150,2150,0
20241104,174000,4092581065,2150,2150,2150,2150,0
20241104,173900,4092581065,2150,2150,2150,2150,0
20241104,173800,4092581065,2150,2150,2150,2150,0
20241104,173700,4092581065,2150,2150,2150,2150,0
20241104,173600,4092581065,2150,2150,2150,2150,0
20241104,173500,4092581065,2150,2150,2150,2150,0
20241104,173400,4092581065,2150,2150,2150,2150,0
20241104,173300,4092581065,2150,2150,2150,2150,0
20241104,173200,4092581065,2150,2150,2150,2150,0
20241104,173100,4092581065,2150,2150,2150,2150,0
20241104,173000,4092581065,2150,2150,2150,2150,0
20241104,172900,4092581065,2150,2150,2150,2150,0
20241104,172800,4092581065,2150,2150,2150,2150,0
20241104,172700,4092581065,2150,2150,2150,2150,0
20241104,172600,4092581065,2150,2150,2150,2150,0
20241104,172500,4092581065,2150,2150,2150,2150,0
20241104,172400,4092581065,2150,2150,2150,2150,0
20241104,172300,4092581065,2150,2150,2150,2150,0
20241104,172200,4092581065,2150,2150,2150,2150,0
20241104,172100,4092581065,2150,2150,2150,2150,0
20241104,172000,4092581065,2150,2150,2150,2150,0
20241104,171900,4092581065,2150,2150,2150,2150,0
20241104,171800,4092581065,2150,2150,2150,2150,0
20241104,171700,4092581065,2150,2150,2150,2150,0
20241104,171600,4092581065,2150,2150,2150,2150,52073
20241104,171500,4092581065,2150,2150,2150,2150,0
20241104,171400,4092581065,2150,2150,2150,2150,0
20241104,171300,4092581065,2150,2150,2150,2150,0
20241104,171200,4092581065,2150,2150,2150,2150,0
20241104,171100,4092581065,2150,2150,2150,2150,0
20241104,171000,4092581065,2150,2150,2150,2150,0
20241104,170900,4092581065,2150,2150,2150,2150,0
20241104,170800,4092581065,2150,2150,2150,2150,0
20241104,170700,4092581065,2150,2150,2150,2150,0
20241104,170600,4092581065,2150,2150,2150,2150,0
20241104,170500,4092581065,2150,2150,2150,2150,0
20241104,170400,4092581065,2150,2150,2150,2150,0
20241104,170300,4092581065,2150,2150,2150,2150,0
20241104,170200,4092581065,2150,2150,2150,2150,0
20241104,170100,4092581065,2150,2150,2150,2150,0
20241104,170000,4092581065,2150,2150,2150,2150,0
20241104,165900,4092581065,2150,2150,2150,2150,0
20241104,165800,4092581065,2150,2150,2150,2150,0
20241104,165700,4092581065,2150,2150,2150,2150,0
20241104,165600,4092581065,2150,2150,2150,2150,0
20241104,165500,4092581065,2150,2150,2150,2150,0
20241104,165400,4092581065,2150,2150,2150,2150,0
20241104,165300,4092581065,2150,2150,2150,2150,0
20241104,165200,4092581065,2150,2150,2150,2150,0
20241104,165100,4092581065,2150,2150,2150,2150,0
20241104,165000,4092581065,2150,2150,2150,2150,0
20241104,164900,4092581065,2150,2150,2150,2150,0
20241104,164800,4092581065,2150,2150,2150,2150,0
20241104,164700,4092581065,2150,2150,2150,2150,0
20241104,164600,4092581065,2150,2150,2150,2150,52073
20241104,164500,4092581065,2150,2150,2150,2150,0
20241104,164400,4092581065,2150,2150,2150,2150,0
20241104,164300,4092581065,2150,2150,2150,2150,0
20241104,164200,4092581065,2150,2150,2150,2150,0
20241104,164100,4092581065,2150,2150,2150,2150,0
20241104,164000,4092581065,2150,2150,2150,2150,0
20241104,163900,4092581065,2150,2150,2150,2150,0
20241104,163800,4092581065,2150,2150,2150,2150,0
20241104,163700,4092581065,2150,2150,2150,2150,0
20241104,163600,4092581065,2150,2150,2150,2150,0
20241104,163500,4092581065,2150,2150,2150,2150,0
20241104,163400,4092581065,2150,2150,2150,2150,0
20241104,163300,4092581065,2150,2150,2150,2150,0
20241104,163200,4092581065,2150,2150,2150,2150,0
20241104,163100,4092581065,2150,2150,2150,2150,0
20241104,163000,4092581065,2150,2150,2150,2150,0
20241104,162900,4092581065,2150,2150,2150,2150,0
20241104,162800,4092581065,2150,2150,2150,2150,0
20241104,162700,4092581065,2150,2150,2150,2150,0
20241104,162600,4092581065,2150,2150,2150,2150,0
20241104,162500,4092581065,2150,2150,2150,2150,0
20241104,162400,4092581065,2150,2150,2150,2150,0
20241104,162300,4092581065,2150,2150,2150,2150,0
20241104,162200,4092581065,2150,2150,2150,2150,0
20241104,162100,4092581065,2150,2150,2150,2150,0
20241104,162000,4092581065,2150,2150,2150,2150,0
20241104,161900,4092581065,2150,2150,2150,2150,0
20241104,161800,4092581065,2150,2150,2150,2150,0
20241104,161700,4092581065,2150,2150,2150,2150,0
20241104,161600,4092581065,2150,2150,2150,2150,52073
20241104,161500,4092581065,2150,2150,2150,2150,0
20241104,161400,4092581065,2150,2150,2150,2150,0
20241104,161300,4092581065,2150,2150,2150,2150,0
20241104,161200,4092581065,2150,2150,2150,2150,0
20241104,161100,4092581065,2150,2150,2150,2150,0
20241104,161000,4092581065,2150,2150,2150,2150,0
20241104,160900,4092581065,2150,2150,2150,2150,0
20241104,160800,4092581065,2150,2150,2150,2150,0
20241104,160700,4092581065,2150,2150,2150,2150,0
20241104,160600,4092581065,2150,2150,2150,2150,0
20241104,160500,4092581065,2150,2150,2150,2150,0
20241104,160400,4092581065,2150,2150,2150,2150,0
20241104,160300,4092581065,2150,2150,2150,2150,0
20241104,160200,4092581065,2150,2150,2150,2150,0
20241104,160100,4092581065,2150,2150,2150,2150,0
20241104,160000,4092581065,2150,2150,2150,2150,0
20241104,155900,4092581065,2150,2150,2150,2150,0
20241104,155800,4092581065,2150,2150,2150,2150,0
20241104,155700,4092581065,2150,2150,2150,2150,0
20241104,155600,4092581065,2150,2150,2150,2150,0
20241104,155500,4092581065,2150,2150,2150,2150,0
20241104,155400,4092581065,2150,2150,2150,2150,0
20241104,155300,4092581065,2150,2150,2150,2150,0
20241104,155200,4092581065,2150,2150,2150,2150,0
20241104,155100,4092581065,2150,2150,2150,2150,0
20241104,155000,4092581065,2150,2150,2150,2150,0
20241104,154900,4092581065,2150,2150,2150,2150,0
20241104,154800,4092581065,2150,2150,2150,2150,0
20241104,154700,4092581065,2150,2150,2150,2150,0
20241104,154600,4092581065,2150,2150,2150,2150,52073
20241104,154500,4092581065,2150,2150,2150,2150,0
20241104,154400,4092581065,2150,2150,2150,2150,0
20241104,154300,4092581065,2150,2150,2150,2150,0
20241104,154200,4092581065,2150,2150,2150,2150,0
20241104,154100,4092581065,2150,2150,2150,2150,0
20241104,154000,4092581065,2150,2150,2150,2150,0
20241104,153900,4092581065,2150,2150,2150,2150,0
20241104,153800,4092581065,2150,2150,2150,2150,0
20241104,153700,4092581065,2150,2150,2150,2150,0
20241104,153600,4092581065,2150,2150,2150,2150,0
20241104,153500,4092581065,2150,2150,2150,2150,0
20241104,153400,4092581065,2150,2150,2150,2150,0
20241104,153300,4092581065,2150,2150,2150,2150,0
20241104,153200,4092581065,2150,2150,2150,2150,0
20241104,153100,4092581065,2150,2150,2150,2150,0
20241104,153000,4092581065,2150,2150,2150,2150,52073
20241104,152900,3980624115,2165,2165,2165,2165,0
20241104,152800,3980624115,2165,2165,2165,2165,0
20241104,152700,3980624115,2165,2165,2165,2165,0
20241104,152600,3980624115,2165,2165,2165,2165,0
20241104,152500,3980624115,2165,2165,2165,2165,0
20241104,152400,3980624115,2165,2165,2165,2165,0
20241104,152300,3980624115,2165,2165,2165,2165,0
20241104,152200,3980624115,2165,2165,2165,2165,0
20241104,152100,3980624115,2165,2165,2165,2165,0
20241104,152000,3980624115,2165,2165,2165,2165,0
20241104,151900,3980624115,2165,2160,2165,2155,8737
20241104,151800,3961764160,2160,2165,2165,2160,8033
20241104,151700,3944399425,2165,2165,2165,2155,21872
20241104,151600,3897192485,2165,2170,2170,2160,4041
20241104,151500,3888444455,2165,2165,2170,2165,3275
20241104,151400,3881354045,2170,2170,2170,2160,1503
20241104,151300,3878098095,2170,2175,2175,2170,3093
20241104,151200,3871386005,2170,2165,2170,2165,6332
20241104,151100,3857660570,2170,2165,2170,2165,3026
20241104,151000,3851104265,2170,2170,2170,2165,272
20241104,150900,3850514320,2160,2170,2175,2160,11769
20241104,150800,3824992805,2175,2165,2175,2165,4522
20241104,150700,3815187145,2165,2165,2165,2165,552
20241104,150600,3813992065,2165,2165,2170,2165,865
20241104,150500,3812119265,2165,2170,2170,2165,4458
20241104,150400,3802467690,2170,2165,2170,2160,9452
20241104,150300,3782051030,2165,2175,2175,2165,6755
20241104,150200,3767411915,2175,2170,2180,2165,4617
20241104,150100,3757373880,2170,2170,2175,2165,3596
20241104,150000,3749562965,2170,2175,2175,2165,2645
20241104,145900,3743825785,2175,2175,2180,2165,4728
20241104,145800,3733536260,2175,2170,2180,2170,12413
20241104,145700,3706549900,2170,2155,2170,2155,3246
20241104,145600,3699530450,2155,2155,2155,2150,5500
20241104,145500,3687691810,2160,2155,2160,2155,2640
20241104,145400,3681993785,2155,2155,2160,2145,6590
20241104,145300,3667836770,2155,2155,2160,2150,2683
20241104,145200,3662055100,2155,2155,2155,2155,110
20241104,145100,3661818050,2155,2150,2155,2150,207
20241104,145000,3661372015,2155,2155,2155,2155,5
20241104,144900,3661361240,2150,2150,2155,2145,722
20241104,144800,3659811860,2150,2150,2150,2150,1124
20241104,144700,3657395260,2155,2150,2155,2145,1098
20241104,144600,3655034430,2155,2150,2155,2150,3750
20241104,144500,3646971880,2155,2155,2155,2150,1689
20241104,144400,3643340430,2150,2150,2155,2150,2262
20241104,144300,3638477105,2150,2145,2150,2145,1700
20241104,144200,3634828055,2155,2155,2155,2145,3709
20241104,144100,3626855565,2150,2155,2160,2150,9890
20241104,144000,3605551785,2155,2160,2160,2150,9037
20241104,143900,3586060385,2155,2155,2160,2155,3826
20241104,143800,3577800725,2155,2165,2165,2155,5395
20241104,143700,3566158060,2165,2165,2170,2160,5369
20241104,143600,3554534890,2160,2155,2160,2155,296
20241104,143500,3553896075,2150,2160,2165,2150,3817
20241104,143400,3545674440,2155,2170,2170,2155,15465
20241104,143300,3512255440,2175,2175,2180,2165,9016
20241104,143200,3492676890,2180,2190,2195,2170,23134
20241104,143100,3442136385,2190,2165,2195,2165,46716
20241104,143000,3340342965,2165,2165,2170,2165,15067
20241104,142900,3307685390,2170,2155,2170,2155,8324
20241104,142800,3289684555,2155,2150,2155,2150,4999
20241104,142700,3278925870,2150,2155,2160,2150,4081
20241104,142600,3270135880,2155,2150,2165,2145,12557
20241104,142500,3243100420,2145,2145,2150,2145,1312
20241104,142400,3240285010,2145,2140,2150,2140,22863
20241104,142300,3191299505,2135,2130,2145,2130,19767
20241104,142200,3149095880,2125,2125,2130,2125,1774
20241104,142100,3145325930,2125,2125,2125,2125,3
20241104,142000,3145319555,2125,2125,2125,2125,507
20241104,141900,3144242180,2125,2125,2130,2125,1210
20241104,141800,3141670775,2130,2125,2130,2125,1007
20241104,141700,3139530865,2130,2125,2130,2125,4539
20241104,141600,3129885410,2125,2125,2125,2120,1239
20241104,141500,3127257700,2125,2115,2125,2110,6457
20241104,141400,3113585495,2120,2115,2120,2115,515
20241104,141300,3112496225,2120,2120,2120,2120,247
20241104,141200,3111972585,2120,2120,2120,2115,5466
20241104,141100,3100406805,2120,2120,2120,2115,407
20241104,141000,3099543970,2120,2120,2120,2120,329
20241104,140900,3098846490,2120,2120,2120,2120,126
20241104,140800,3098579370,2120,2120,2120,2115,4727
20241104,140700,3088581660,2120,2120,2120,2115,1069
20241104,140600,3086320435,2120,2120,2120,2120,107
20241104,140500,3086093595,2120,2120,2125,2120,611
20241104,140400,3084798215,2120,2120,2125,2115,2601
20241104,140300,3079284150,2120,2120,2120,2115,2943
20241104,140200,3073051355,2115,2115,2120,2115,1133
20241104,140100,3070655035,2115,2110,2115,2110,3578
20241104,140000,3063105440,2110,2110,2110,2105,325
20241104,135900,3062421270,2110,2110,2110,2110,42
20241104,135800,3062332650,2110,2105,2110,2105,4446
20241104,135700,3052973775,2110,2110,2110,2105,1765
20241104,135600,3049258140,2110,2110,2110,2110,187
20241104,135500,3048863570,2110,2105,2110,2105,1652
20241104,135400,3045385185,2105,2110,2110,2105,1518
20241104,135300,3042189790,2110,2105,2110,2105,1623
20241104,135200,3038773360,2105,2100,2105,2100,3468
20241104,135100,3031490535,2100,2100,2100,2100,3037
20241104,135000,3025112835,2100,2100,2100,2095,321
20241104,134900,3024440280,2100,2100,2100,2095,426
20241104,134800,3023546610,2100,2085,2100,2085,2435
20241104,134700,3018453650,2090,2090,2090,2085,890
20241104,134600,3016593555,2090,2085,2090,2085,1542
20241104,134500,3013377490,2085,2085,2085,2085,1
20241104,134400,3013375405,2080,2085,2085,2080,883
20241104,134300,3011538700,2085,2085,2085,2075,916
20241104,134200,3009636720,2080,2085,2085,2080,499
20241104,134100,3008596745,2090,2090,2090,2075,21756
20241104,134000,2963373100,2090,2095,2095,2090,333
20241104,133900,2962677110,2095,2095,2095,2090,3137
20241104,133800,2956115195,2100,2095,2100,2095,825
20241104,133700,2954386785,2100,2095,2100,2085,22344
20241104,133600,2907668645,2105,2105,2105,2100,1988
20241104,133500,2903493820,2105,2105,2105,2100,34
20241104,133400,2903422255,2105,2105,2105,2100,1462
20241104,133300,2900351905,2100,2110,2110,2100,1283
20241104,133200,2897657570,2110,2110,2110,2095,4131
20241104,133100,2889000485,2110,2110,2110,2100,4276
20241104,133000,2880020765,2110,2110,2110,2100,9296
20241104,132900,2860449415,2115,2110,2115,2110,13
20241104,132800,2860421950,2115,2120,2120,2115,142
20241104,132700,2860121335,2115,2120,2120,2115,136
20241104,132600,2859833160,2115,2115,2120,2115,5449
20241104,132500,2848307305,2115,2120,2120,2115,1007
20241104,132400,2846177490,2120,2115,2120,2115,971
20241104,132300,2844123815,2115,2115,2120,2115,1695
20241104,132200,2840538885,2120,2120,2120,2120,0
20241104,132100,2840538885,2120,2120,2120,2120,262
20241104,132000,2839983445,2120,2115,2120,2115,2913
20241104,131900,2833807935,2120,2115,2120,2115,1636
20241104,131800,2830347785,2115,2115,2115,2115,286
20241104,131700,2829742895,2115,2115,2115,2115,1
20241104,131600,2829740780,2115,2115,2115,2115,10
20241104,131500,2829719630,2115,2110,2115,2110,88
20241104,131400,2829533935,2115,2115,2115,2115,1
20241104,131300,2829531820,2110,2110,2110,2110,2
20241104,131200,2829527600,2115,2115,2115,2115,0
20241104,131100,2829527600,2115,2110,2115,2105,7519
20241104,131000,2813675655,2115,2115,2115,2115,325
20241104,130900,2812988280,2115,2115,2115,2115,7
20241104,130800,2812973475,2115,2115,2115,2100,124
20241104,130700,2812712530,2110,2110,2120,2100,13796
20241104,130600,2783679505,2120,2120,2120,2110,2041
20241104,130500,2779369225,2120,2120,2120,2120,122
20241104,130400,2779110585,2115,2120,2120,2115,705
20241104,130300,2777619010,2120,2120,2120,2120,821
20241104,130200,2775878490,2125,2120,2125,2120,930
20241104,130100,2773906560,2120,2115,2120,2115,96
20241104,130000,2773703140,2115,2125,2125,2115,276
20241104,125900,2773118840,2120,2120,2120,2115,1198
20241104,125800,2770579930,2120,2120,2120,2115,493
20241104,125700,2769535615,2120,2120,2120,2115,658
20241104,125600,2768141505,2120,2115,2120,2105,2447
20241104,125500,2762967785,2105,2110,2115,2105,3473
20241104,125400,2755643740,2110,2110,2110,2105,323
20241104,125300,2754963060,2110,2105,2110,2105,171
20241104,125200,2754603100,2110,2110,2115,2110,567
20241104,125100,2753406705,2115,2110,2115,2110,2134
20241104,125000,2748903915,2115,2115,2115,2110,189
20241104,124900,2748505025,2115,2110,2115,2110,221
20241104,124800,2748038700,2115,2115,2115,2110,176
20241104,124700,2747667310,2115,2115,2115,2110,180
20241104,124600,2747287455,2115,2110,2115,2110,171
20241104,124500,2746926640,2115,2110,2115,2110,177
20241104,124400,2746553135,2115,2115,2115,2110,423
20241104,124300,2745659335,2115,2115,2115,2110,682
20241104,124200,2744217755,2110,2110,2115,2110,313
20241104,124100,2743557265,2110,2115,2115,2110,285
20241104,124000,2742955500,2110,2115,2115,2110,648
20241104,123900,2741585830,2115,2115,2115,2105,2160
20241104,123800,2737029045,2115,2110,2115,2105,2036
20241104,123700,2732734650,2110,2110,2110,2105,444
20241104,123600,2731799755,2115,2110,2115,2105,528
20241104,123500,2730685390,2115,2110,2115,2105,359
20241104,123400,2729929055,2110,2115,2115,2105,937
20241104,123300,2727952805,2115,2110,2120,2110,6178
20241104,123200,2714917185,2125,2125,2125,2110,5175
20241104,123100,2703991595,2125,2120,2125,2115,577
20241104,123000,2702770240,2115,2115,2120,2115,328
20241104,122900,2702076235,2120,2120,2120,2120,271
20241104,122800,2701501715,2120,2115,2120,2110,825
20241104,122700,2699758725,2120,2120,2120,2120,1074
20241104,122600,2697481845,2120,2120,2120,2120,185
20241104,122500,2697089645,2125,2125,2125,2125,30
20241104,122400,2697025895,2125,2125,2125,2125,49
20241104,122300,2696921770,2125,2120,2125,2110,6074
20241104,122200,2684089625,2120,2115,2120,2115,391
20241104,122100,2683262280,2115,2120,2120,2115,139
20241104,122000,2682967820,2125,2115,2125,2115,1283
20241104,121900,2680247950,2120,2115,2120,2110,1535
20241104,121800,2677002035,2120,2120,2120,2115,3848
20241104,121700,2668851625,2120,2120,2120,2120,3067
20241104,121600,2662349585,2125,2125,2125,2125,379
20241104,121500,2661544210,2125,2125,2125,2125,66
20241104,121400,2661403960,2120,2125,2130,2120,1497
20241104,121300,2658222920,2125,2130,2130,2125,3123
20241104,121200,2651584865,2135,2135,2135,2135,50
20241104,121100,2651478115,2135,2130,2135,2130,6
20241104,121000,2651465330,2130,2130,2130,2130,30
20241104,120900,2651401430,2130,2125,2130,2125,1148
20241104,120800,2648961745,2135,2135,2135,2135,50
20241104,120700,2648854995,2135,2125,2135,2125,6110
20241104,120600,2635860145,2140,2140,2140,2140,0
20241104,120500,2635860145,2140,2130,2140,2120,2571
20241104,120400,2630380915,2120,2125,2125,2120,6148
20241104,120300,2617343130,2125,2130,2130,2125,2389
20241104,120200,2612265605,2125,2125,2125,2125,6
20241104,120100,2612252855,2125,2130,2130,2125,4949
20241104,120000,2601727785,2135,2135,2135,2135,562
20241104,115900,2600527915,2135,2135,2135,2135,2600
20241104,115800,2594976915,2135,2145,2145,2135,429
20241104,115700,2594059000,2145,2135,2145,2130,1125
20241104,115600,2591652500,2135,2130,2135,2130,516
20241104,115500,2590551075,2135,2140,2140,2135,537
20241104,115400,2589404555,2130,2130,2130,2125,1033
20241104,115300,2587206160,2130,2130,2130,2130,1
20241104,115200,2587204030,2130,2130,2140,2130,8276
20241104,115100,2569576115,2130,2140,2140,2130,16
20241104,115000,2569542015,2130,2135,2140,2130,1087
20241104,114900,2567221275,2140,2135,2140,2135,1173
20241104,114800,2564716915,2140,2145,2145,2140,321
20241104,114700,2564029615,2145,2135,2145,2135,2161
20241104,114600,2559412160,2130,2135,2135,2130,90
20241104,114500,2559220295,2130,2135,2135,2125,1074
20241104,114400,2556935220,2125,2135,2135,2125,3105
20241104,114300,2550320150,2130,2130,2130,2130,5
20241104,114200,2550309500,2135,2130,2135,2130,24
20241104,114100,2550258280,2125,2125,2125,2125,2893
20241104,114000,2544110655,2120,2120,2120,2120,142
20241104,113900,2543809615,2125,2135,2135,2125,2009
20241104,113800,2539540480,2120,2130,2130,2120,6342
20241104,113700,2526092020,2130,2115,2130,2115,2527
20241104,113600,2520728530,2115,2120,2125,2115,4778
20241104,113500,2510596025,2120,2135,2135,2120,290
20241104,113400,2509979150,2135,2145,2145,2120,11618
20241104,113300,2485260200,2145,2150,2150,2135,6584
20241104,113200,2471138170,2150,2150,2155,2140,16046
20241104,113100,2436688690,2145,2140,2150,2130,11898
20241104,113000,2411212465,2155,2140,2155,2140,2001
20241104,112900,2406922070,2135,2145,2145,2130,1084
20241104,112800,2404605740,2145,2135,2150,2130,8966
20241104,112700,2385436495,2140,2135,2140,2125,10013
20241104,112600,2364059825,2130,2170,2175,2125,9197
20241104,112500,2344419470,2175,2115,2175,2115,14414
20241104,112400,2313488860,2125,2125,2130,2125,211
20241104,112300,2313040480,2130,2125,2130,2110,5722
20241104,112200,2300938840,2130,2125,2130,2125,166
20241104,112100,2300585930,2125,2135,2140,2125,3754
20241104,112000,2292605365,2130,2140,2140,2130,626
20241104,111900,2291270175,2145,2145,2145,2130,1130
20241104,111800,2288846385,2145,2135,2145,2130,6402
20241104,111700,2275144230,2130,2130,2135,2130,4551
20241104,111600,2265442255,2130,2120,2130,2120,2411
20241104,111500,2260316080,2120,2125,2125,2120,625
20241104,111400,2258989560,2130,2130,2130,2120,1477
20241104,111300,2255846140,2120,2135,2150,2120,34622
20241104,111200,2181881655,2135,2115,2135,2100,14937
20241104,111100,2150181715,2115,2115,2115,2100,7024
20241104,111000,2135424445,2115,2115,2115,2105,2341
20241104,110900,2130487545,2110,2120,2120,2110,218
20241104,110800,2130026965,2120,2115,2120,2115,748
20241104,110700,2128442965,2120,2120,2120,2120,595
20241104,110600,2127181565,2120,2115,2120,2115,958
20241104,110500,2125155170,2115,2115,2115,2115,0
20241104,110400,2125155170,2115,2115,2115,2115,174
20241104,110300,2124787160,2110,2105,2120,2105,1367
20241104,110200,2121907680,2105,2115,2120,2105,10250
20241104,110100,2100276950,2115,2115,2115,2110,400
20241104,110000,2099432350,2110,2110,2115,2110,2038
20241104,105900,2095129725,2110,2110,2115,2110,941
20241104,105800,2093144195,2115,2115,2115,2115,75
20241104,105700,2092985570,2115,2105,2115,2105,8049
20241104,105600,2076013555,2105,2105,2105,2105,187
20241104,105500,2075619920,2105,2105,2105,2100,1047
20241104,105400,2073416175,2105,2105,2105,2105,0
20241104,105300,2073416175,2105,2095,2105,2095,2970
20241104,105200,2067167155,2100,2100,2105,2100,4569
20241104,105100,2057572205,2100,2095,2100,2095,2208
20241104,105000,2052938935,2100,2095,2100,2095,1597
20241104,104900,2049593210,2095,2095,2095,2095,333
20241104,104800,2048895575,2100,2095,2100,2090,5465
20241104,104700,2037473100,2095,2095,2095,2095,5793
20241104,104600,2025336765,2095,2105,2105,2095,947
20241104,104500,2023345655,2105,2105,2105,2105,2011
20241104,104400,2019112500,2100,2095,2100,2095,2453
20241104,104300,2013970180,2095,2095,2095,2090,25
20241104,104200,2013917810,2095,2090,2095,2085,2079
20241104,104100,2009571455,2090,2085,2100,2085,1958
20241104,104000,2005486765,2085,2095,2100,2080,12551
20241104,103900,1979311305,2095,2100,2110,2095,10004
20241104,103800,1958332895,2110,2105,2110,2100,1502
20241104,103700,1955177515,2110,2105,2110,2105,38
20241104,103600,1955097350,2105,2110,2110,2105,48
20241104,103500,1954996120,2110,2115,2120,2110,2749
20241104,103400,1949182300,2110,2110,2110,2110,50
20241104,103300,1949076800,2115,2115,2115,2115,45
20241104,103200,1948981625,2115,2115,2115,2115,16
20241104,103100,1948947785,2115,2105,2115,2095,1613
20241104,103000,1945552805,2105,2105,2105,2095,2695
20241104,102900,1939900130,2105,2100,2110,2095,917
20241104,102800,1937977060,2110,2115,2115,2100,5237
20241104,102700,1926959510,2115,2120,2120,2110,1669
20241104,102600,1923428200,2120,2120,2120,2115,820
20241104,102500,1921689850,2120,2120,2120,2115,820
20241104,102400,1919954445,2120,2105,2120,2105,4275
20241104,102300,1910949775,2110,2110,2110,2110,98
20241104,102200,1910742995,2110,2115,2115,2100,3386
20241104,102100,1903616420,2115,2115,2115,2105,10192
20241104,102000,1882135460,2115,2110,2120,2110,6314
20241104,101900,1868792095,2110,2105,2110,2105,2594
20241104,101800,1863328625,2105,2095,2105,2090,1306
20241104,101700,1860587365,2100,2100,2100,2095,111
20241104,101600,1860354315,2100,2095,2100,2095,432
20241104,101500,1859449015,2090,2090,2090,2085,1931
20241104,101400,1855413250,2085,2090,2090,2085,358
20241104,101300,1854665625,2090,2090,2090,2090,370
20241104,101200,1853892325,2090,2090,2090,2080,6059
20241104,101100,1841263665,2100,2100,2100,2100,3
20241104,101000,1841257365,2090,2100,2100,2090,1381
20241104,100900,1838369835,2095,2100,2100,2095,3560
20241104,100800,1830909515,2100,2095,2100,2085,1625
20241104,100700,1827503100,2095,2110,2110,2065,25038
20241104,100600,1775363870,2110,2105,2110,2100,2562
20241104,100500,1769963700,2105,2105,2110,2100,5022
20241104,100400,1759409710,2105,2095,2105,2095,5900
20241104,100300,1747034765,2095,2100,2100,2085,509
20241104,100200,1745973235,2090,2090,2100,2085,476
20241104,100100,1744979360,2100,2090,2100,2090,2317
20241104,100000,1740129530,2090,2100,2100,2085,1012
20241104,095900,1738010310,2100,2095,2100,2095,2098
20241104,095800,1733614995,2095,2085,2095,2085,2228
20241104,095700,1728953475,2095,2080,2095,2080,562
20241104,095600,1727780235,2080,2095,2100,2080,3190
20241104,095500,1721129835,2090,2105,2105,2075,8274
20241104,095400,1703864585,2110,2090,2110,2090,1389
20241104,095300,1700945950,2100,2105,2110,2090,8065
20241104,095200,1684044770,2105,2110,2115,2105,1837
20241104,095100,1680169665,2110,2105,2115,2090,2558
20241104,095000,1674777495,2105,2115,2115,2075,14710
20241104,094900,1644044090,2120,2130,2140,2120,8835
20241104,094800,1625272965,2125,2145,2145,2115,5384
20241104,094700,1613803385,2145,2110,2155,2105,29688
20241104,094600,1550676720,2115,2105,2115,2105,13116
20241104,094500,1523014645,2105,2100,2110,2100,8631
20241104,094400,1504872965,2110,2090,2110,2090,24348
20241104,094300,1453810380,2090,2075,2090,2075,2645
20241104,094200,1448307265,2075,2040,2075,2040,26205
20241104,094100,1394208055,2040,2050,2060,2040,20123
20241104,094000,1353092545,2050,2065,2065,2045,129811
20241104,093900,1086846670,2065,2075,2075,2055,29602
20241104,093800,1025712035,2075,2090,2090,2075,5749
20241104,093700,1013754075,2085,2090,2095,2080,5769
20241104,093600,1001701690,2090,2085,2090,2080,4455
20241104,093500,992434440,2080,2085,2095,2075,10157
20241104,093400,971297000,2080,2095,2100,2080,9049
20241104,093300,952423360,2100,2095,2115,2090,4476
20241104,093200,943021775,2095,2095,2100,2080,19782
20241104,093100,901732390,2095,2100,2110,2095,9901
20241104,093000,880950465,2105,2100,2110,2095,7293
20241104,092900,865637245,2100,2115,2115,2100,3006
20241104,092800,859310175,2115,2105,2115,2095,13722
20241104,092700,830489290,2110,2115,2115,2105,13143
20241104,092600,802773525,2115,2120,2125,2115,3384
20241104,092500,795601925,2120,2120,2135,2120,4568
20241104,092400,785864480,2110,2125,2130,2110,29002
20241104,092300,724576325,2125,2125,2130,2125,3815
20241104,092200,716469200,2125,2120,2135,2120,2399
20241104,092100,711361415,2120,2130,2140,2120,11578
20241104,092000,686790245,2130,2135,2135,2125,1090
20241104,091900,684471185,2140,2145,2145,2135,3012
20241104,091800,678022960,2140,2130,2145,2125,5528
20241104,091700,666243645,2125,2120,2130,2110,18188
20241104,091600,627690915,2125,2135,2140,2115,27848
20241104,091500,568585185,2140,2140,2150,2125,6736
20241104,091400,554189840,2130,2145,2145,2125,6967
20241104,091300,539312275,2145,2145,2150,2140,8479
20241104,091200,521136110,2140,2140,2145,2140,5123
20241104,091100,510172865,2140,2145,2145,2135,10610
20241104,091000,487499990,2140,2150,2170,2140,3274
20241104,090900,480444245,2140,2160,2160,2140,10219
20241104,090800,458496790,2160,2165,2165,2150,3753
20241104,090700,450396950,2165,2155,2175,2155,6850
20241104,090600,435565945,2155,2155,2160,2145,6592
20241104,090500,421354970,2155,2160,2160,2145,6784
20241104,090400,406766315,2150,2170,2170,2150,5843
20241104,090300,394133835,2175,2175,2180,2170,8427
20241104,090200,375788450,2170,2140,2170,2120,23246
20241104,090100,325872380,2145,2135,2150,2130,39022
20241104,090000,242294550,2135,2145,2165,2130,112904