stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,212500,2646488620,3250,3250,3250,3250,11936
20241111,212400,2646488620,3250,3250,3250,3250,0
20241111,212300,2646488620,3250,3250,3250,3250,0
20241111,212200,2646488620,3250,3250,3250,3250,0
20241111,212100,2646488620,3250,3250,3250,3250,0
20241111,212000,2646488620,3250,3250,3250,3250,0
20241111,211900,2646488620,3250,3250,3250,3250,0
20241111,211800,2646488620,3250,3250,3250,3250,0
20241111,211700,2646488620,3250,3250,3250,3250,0
20241111,211600,2646488620,3250,3250,3250,3250,0
20241111,211500,2646488620,3250,3250,3250,3250,0
20241111,211400,2646488620,3250,3250,3250,3250,0
20241111,211300,2646488620,3250,3250,3250,3250,0
20241111,211200,2646488620,3250,3250,3250,3250,0
20241111,211100,2646488620,3250,3250,3250,3250,0
20241111,211000,2646488620,3250,3250,3250,3250,0
20241111,210900,2646488620,3250,3250,3250,3250,0
20241111,210800,2646488620,3250,3250,3250,3250,0
20241111,210700,2646488620,3250,3250,3250,3250,0
20241111,210600,2646488620,3250,3250,3250,3250,0
20241111,210500,2646488620,3250,3250,3250,3250,0
20241111,210400,2646488620,3250,3250,3250,3250,0
20241111,210300,2646488620,3250,3250,3250,3250,0
20241111,210200,2646488620,3250,3250,3250,3250,0
20241111,210100,2646488620,3250,3250,3250,3250,0
20241111,210000,2646488620,3250,3250,3250,3250,0
20241111,205900,2646488620,3250,3250,3250,3250,0
20241111,205800,2646488620,3250,3250,3250,3250,0
20241111,205700,2646488620,3250,3250,3250,3250,0
20241111,205600,2646488620,3250,3250,3250,3250,0
20241111,205500,2646488620,3250,3250,3250,3250,11936
20241111,205400,2646488620,3250,3250,3250,3250,0
20241111,205300,2646488620,3250,3250,3250,3250,0
20241111,205200,2646488620,3250,3250,3250,3250,0
20241111,205100,2646488620,3250,3250,3250,3250,0
20241111,205000,2646488620,3250,3250,3250,3250,0
20241111,204900,2646488620,3250,3250,3250,3250,0
20241111,204800,2646488620,3250,3250,3250,3250,0
20241111,204700,2646488620,3250,3250,3250,3250,0
20241111,204600,2646488620,3250,3250,3250,3250,0
20241111,204500,2646488620,3250,3250,3250,3250,0
20241111,204400,2646488620,3250,3250,3250,3250,0
20241111,204300,2646488620,3250,3250,3250,3250,0
20241111,204200,2646488620,3250,3250,3250,3250,0
20241111,204100,2646488620,3250,3250,3250,3250,0
20241111,204000,2646488620,3250,3250,3250,3250,0
20241111,203900,2646488620,3250,3250,3250,3250,0
20241111,203800,2646488620,3250,3250,3250,3250,0
20241111,203700,2646488620,3250,3250,3250,3250,0
20241111,203600,2646488620,3250,3250,3250,3250,0
20241111,203500,2646488620,3250,3250,3250,3250,0
20241111,203400,2646488620,3250,3250,3250,3250,0
20241111,203300,2646488620,3250,3250,3250,3250,0
20241111,203200,2646488620,3250,3250,3250,3250,0
20241111,203100,2646488620,3250,3250,3250,3250,0
20241111,203000,2646488620,3250,3250,3250,3250,0
20241111,202900,2646488620,3250,3250,3250,3250,0
20241111,202800,2646488620,3250,3250,3250,3250,0
20241111,202700,2646488620,3250,3250,3250,3250,0
20241111,202600,2646488620,3250,3250,3250,3250,0
20241111,202500,2646488620,3250,3250,3250,3250,11936
20241111,202400,2646488620,3250,3250,3250,3250,0
20241111,202300,2646488620,3250,3250,3250,3250,0
20241111,202200,2646488620,3250,3250,3250,3250,0
20241111,202100,2646488620,3250,3250,3250,3250,0
20241111,202000,2646488620,3250,3250,3250,3250,0
20241111,201900,2646488620,3250,3250,3250,3250,0
20241111,201800,2646488620,3250,3250,3250,3250,0
20241111,201700,2646488620,3250,3250,3250,3250,0
20241111,201600,2646488620,3250,3250,3250,3250,0
20241111,201500,2646488620,3250,3250,3250,3250,0
20241111,201400,2646488620,3250,3250,3250,3250,0
20241111,201300,2646488620,3250,3250,3250,3250,0
20241111,201200,2646488620,3250,3250,3250,3250,0
20241111,201100,2646488620,3250,3250,3250,3250,0
20241111,201000,2646488620,3250,3250,3250,3250,0
20241111,200900,2646488620,3250,3250,3250,3250,0
20241111,200800,2646488620,3250,3250,3250,3250,0
20241111,200700,2646488620,3250,3250,3250,3250,0
20241111,200600,2646488620,3250,3250,3250,3250,0
20241111,200500,2646488620,3250,3250,3250,3250,0
20241111,200400,2646488620,3250,3250,3250,3250,0
20241111,200300,2646488620,3250,3250,3250,3250,0
20241111,200200,2646488620,3250,3250,3250,3250,0
20241111,200100,2646488620,3250,3250,3250,3250,0
20241111,200000,2646488620,3250,3250,3250,3250,0
20241111,195900,2646488620,3250,3250,3250,3250,0
20241111,195800,2646488620,3250,3250,3250,3250,0
20241111,195700,2646488620,3250,3250,3250,3250,0
20241111,195600,2646488620,3250,3250,3250,3250,0
20241111,195500,2646488620,3250,3250,3250,3250,11936
20241111,195400,2646488620,3250,3250,3250,3250,0
20241111,195300,2646488620,3250,3250,3250,3250,0
20241111,195200,2646488620,3250,3250,3250,3250,0
20241111,195100,2646488620,3250,3250,3250,3250,0
20241111,195000,2646488620,3250,3250,3250,3250,0
20241111,194900,2646488620,3250,3250,3250,3250,0
20241111,194800,2646488620,3250,3250,3250,3250,0
20241111,194700,2646488620,3250,3250,3250,3250,0
20241111,194600,2646488620,3250,3250,3250,3250,0
20241111,194500,2646488620,3250,3250,3250,3250,0
20241111,194400,2646488620,3250,3250,3250,3250,0
20241111,194300,2646488620,3250,3250,3250,3250,0
20241111,194200,2646488620,3250,3250,3250,3250,0
20241111,194100,2646488620,3250,3250,3250,3250,0
20241111,194000,2646488620,3250,3250,3250,3250,0
20241111,193900,2646488620,3250,3250,3250,3250,0
20241111,193800,2646488620,3250,3250,3250,3250,0
20241111,193700,2646488620,3250,3250,3250,3250,0
20241111,193600,2646488620,3250,3250,3250,3250,0
20241111,193500,2646488620,3250,3250,3250,3250,0
20241111,193400,2646488620,3250,3250,3250,3250,0
20241111,193300,2646488620,3250,3250,3250,3250,0
20241111,193200,2646488620,3250,3250,3250,3250,0
20241111,193100,2646488620,3250,3250,3250,3250,0
20241111,193000,2646488620,3250,3250,3250,3250,0
20241111,192900,2646488620,3250,3250,3250,3250,0
20241111,192800,2646488620,3250,3250,3250,3250,0
20241111,192700,2646488620,3250,3250,3250,3250,0
20241111,192600,2646488620,3250,3250,3250,3250,0
20241111,192500,2646488620,3250,3250,3250,3250,11936
20241111,192400,2646488620,3250,3250,3250,3250,0
20241111,192300,2646488620,3250,3250,3250,3250,0
20241111,192200,2646488620,3250,3250,3250,3250,0
20241111,192100,2646488620,3250,3250,3250,3250,0
20241111,192000,2646488620,3250,3250,3250,3250,0
20241111,191900,2646488620,3250,3250,3250,3250,0
20241111,191800,2646488620,3250,3250,3250,3250,0
20241111,191700,2646488620,3250,3250,3250,3250,0
20241111,191600,2646488620,3250,3250,3250,3250,0
20241111,191500,2646488620,3250,3250,3250,3250,0
20241111,191400,2646488620,3250,3250,3250,3250,0
20241111,191300,2646488620,3250,3250,3250,3250,0
20241111,191200,2646488620,3250,3250,3250,3250,0
20241111,191100,2646488620,3250,3250,3250,3250,0
20241111,191000,2646488620,3250,3250,3250,3250,0
20241111,190900,2646488620,3250,3250,3250,3250,0
20241111,190800,2646488620,3250,3250,3250,3250,0
20241111,190700,2646488620,3250,3250,3250,3250,0
20241111,190600,2646488620,3250,3250,3250,3250,0
20241111,190500,2646488620,3250,3250,3250,3250,0
20241111,190400,2646488620,3250,3250,3250,3250,0
20241111,190300,2646488620,3250,3250,3250,3250,0
20241111,190200,2646488620,3250,3250,3250,3250,0
20241111,190100,2646488620,3250,3250,3250,3250,0
20241111,190000,2646488620,3250,3250,3250,3250,0
20241111,185900,2646488620,3250,3250,3250,3250,0
20241111,185800,2646488620,3250,3250,3250,3250,0
20241111,185700,2646488620,3250,3250,3250,3250,0
20241111,185600,2646488620,3250,3250,3250,3250,0
20241111,185500,2646488620,3250,3250,3250,3250,11936
20241111,185400,2646488620,3250,3250,3250,3250,0
20241111,185300,2646488620,3250,3250,3250,3250,0
20241111,185200,2646488620,3250,3250,3250,3250,0
20241111,185100,2646488620,3250,3250,3250,3250,0
20241111,185000,2646488620,3250,3250,3250,3250,0
20241111,184900,2646488620,3250,3250,3250,3250,0
20241111,184800,2646488620,3250,3250,3250,3250,0
20241111,184700,2646488620,3250,3250,3250,3250,0
20241111,184600,2646488620,3250,3250,3250,3250,0
20241111,184500,2646488620,3250,3250,3250,3250,0
20241111,184400,2646488620,3250,3250,3250,3250,0
20241111,184300,2646488620,3250,3250,3250,3250,0
20241111,184200,2646488620,3250,3250,3250,3250,0
20241111,184100,2646488620,3250,3250,3250,3250,0
20241111,184000,2646488620,3250,3250,3250,3250,0
20241111,183900,2646488620,3250,3250,3250,3250,0
20241111,183800,2646488620,3250,3250,3250,3250,0
20241111,183700,2646488620,3250,3250,3250,3250,0
20241111,183600,2646488620,3250,3250,3250,3250,0
20241111,183500,2646488620,3250,3250,3250,3250,0
20241111,183400,2646488620,3250,3250,3250,3250,0
20241111,183300,2646488620,3250,3250,3250,3250,0
20241111,183200,2646488620,3250,3250,3250,3250,0
20241111,183100,2646488620,3250,3250,3250,3250,0
20241111,183000,2646488620,3250,3250,3250,3250,0
20241111,182900,2646488620,3250,3250,3250,3250,0
20241111,182800,2646488620,3250,3250,3250,3250,0
20241111,182700,2646488620,3250,3250,3250,3250,0
20241111,182600,2646488620,3250,3250,3250,3250,0
20241111,182500,2646488620,3250,3250,3250,3250,11936
20241111,182400,2646488620,3250,3250,3250,3250,0
20241111,182300,2646488620,3250,3250,3250,3250,0
20241111,182200,2646488620,3250,3250,3250,3250,0
20241111,182100,2646488620,3250,3250,3250,3250,0
20241111,182000,2646488620,3250,3250,3250,3250,0
20241111,181900,2646488620,3250,3250,3250,3250,0
20241111,181800,2646488620,3250,3250,3250,3250,0
20241111,181700,2646488620,3250,3250,3250,3250,0
20241111,181600,2646488620,3250,3250,3250,3250,0
20241111,181500,2646488620,3250,3250,3250,3250,0
20241111,181400,2646488620,3250,3250,3250,3250,0
20241111,181300,2646488620,3250,3250,3250,3250,0
20241111,181200,2646488620,3250,3250,3250,3250,0
20241111,181100,2646488620,3250,3250,3250,3250,0
20241111,181000,2646488620,3250,3250,3250,3250,0
20241111,180900,2646488620,3250,3250,3250,3250,0
20241111,180800,2646488620,3250,3250,3250,3250,0
20241111,180700,2646488620,3250,3250,3250,3250,0
20241111,180600,2646488620,3250,3250,3250,3250,0
20241111,180500,2646488620,3250,3250,3250,3250,0
20241111,180400,2646488620,3250,3250,3250,3250,0
20241111,180300,2646488620,3250,3250,3250,3250,0
20241111,180200,2646488620,3250,3250,3250,3250,0
20241111,180100,2646488620,3250,3250,3250,3250,0
20241111,180000,2646488620,3250,3250,3250,3250,0
20241111,175900,2646488620,3250,3250,3250,3250,0
20241111,175800,2646488620,3250,3250,3250,3250,0
20241111,175700,2646488620,3250,3250,3250,3250,0
20241111,175600,2646488620,3250,3250,3250,3250,0
20241111,175500,2646488620,3250,3250,3250,3250,11936
20241111,175400,2646488620,3250,3250,3250,3250,0
20241111,175300,2646488620,3250,3250,3250,3250,0
20241111,175200,2646488620,3250,3250,3250,3250,0
20241111,175100,2646488620,3250,3250,3250,3250,0
20241111,175000,2646488620,3250,3250,3250,3250,0
20241111,174900,2646488620,3250,3250,3250,3250,0
20241111,174800,2646488620,3250,3250,3250,3250,0
20241111,174700,2646488620,3250,3250,3250,3250,0
20241111,174600,2646488620,3250,3250,3250,3250,0
20241111,174500,2646488620,3250,3250,3250,3250,0
20241111,174400,2646488620,3250,3250,3250,3250,0
20241111,174300,2646488620,3250,3250,3250,3250,0
20241111,174200,2646488620,3250,3250,3250,3250,0
20241111,174100,2646488620,3250,3250,3250,3250,0
20241111,174000,2646488620,3250,3250,3250,3250,0
20241111,173900,2646488620,3250,3250,3250,3250,0
20241111,173800,2646488620,3250,3250,3250,3250,0
20241111,173700,2646488620,3250,3250,3250,3250,0
20241111,173600,2646488620,3250,3250,3250,3250,0
20241111,173500,2646488620,3250,3250,3250,3250,0
20241111,173400,2646488620,3250,3250,3250,3250,0
20241111,173300,2646488620,3250,3250,3250,3250,0
20241111,173200,2646488620,3250,3250,3250,3250,0
20241111,173100,2646488620,3250,3250,3250,3250,0
20241111,173000,2646488620,3250,3250,3250,3250,0
20241111,172900,2646488620,3250,3250,3250,3250,0
20241111,172800,2646488620,3250,3250,3250,3250,0
20241111,172700,2646488620,3250,3250,3250,3250,0
20241111,172600,2646488620,3250,3250,3250,3250,0
20241111,172500,2646488620,3250,3250,3250,3250,11936
20241111,172400,2646488620,3250,3250,3250,3250,0
20241111,172300,2646488620,3250,3250,3250,3250,0
20241111,172200,2646488620,3250,3250,3250,3250,0
20241111,172100,2646488620,3250,3250,3250,3250,0
20241111,172000,2646488620,3250,3250,3250,3250,0
20241111,171900,2646488620,3250,3250,3250,3250,0
20241111,171800,2646488620,3250,3250,3250,3250,0
20241111,171700,2646488620,3250,3250,3250,3250,0
20241111,171600,2646488620,3250,3250,3250,3250,0
20241111,171500,2646488620,3250,3250,3250,3250,0
20241111,171400,2646488620,3250,3250,3250,3250,0
20241111,171300,2646488620,3250,3250,3250,3250,0
20241111,171200,2646488620,3250,3250,3250,3250,0
20241111,171100,2646488620,3250,3250,3250,3250,0
20241111,171000,2646488620,3250,3250,3250,3250,0
20241111,170900,2646488620,3250,3250,3250,3250,0
20241111,170800,2646488620,3250,3250,3250,3250,0
20241111,170700,2646488620,3250,3250,3250,3250,0
20241111,170600,2646488620,3250,3250,3250,3250,0
20241111,170500,2646488620,3250,3250,3250,3250,0
20241111,170400,2646488620,3250,3250,3250,3250,0
20241111,170300,2646488620,3250,3250,3250,3250,0
20241111,170200,2646488620,3250,3250,3250,3250,0
20241111,170100,2646488620,3250,3250,3250,3250,0
20241111,170000,2646488620,3250,3250,3250,3250,0
20241111,165900,2646488620,3250,3250,3250,3250,0
20241111,165800,2646488620,3250,3250,3250,3250,0
20241111,165700,2646488620,3250,3250,3250,3250,0
20241111,165600,2646488620,3250,3250,3250,3250,0
20241111,165500,2646488620,3250,3250,3250,3250,11936
20241111,165400,2646488620,3250,3250,3250,3250,0
20241111,165300,2646488620,3250,3250,3250,3250,0
20241111,165200,2646488620,3250,3250,3250,3250,0
20241111,165100,2646488620,3250,3250,3250,3250,0
20241111,165000,2646488620,3250,3250,3250,3250,0
20241111,164900,2646488620,3250,3250,3250,3250,0
20241111,164800,2646488620,3250,3250,3250,3250,0
20241111,164700,2646488620,3250,3250,3250,3250,0
20241111,164600,2646488620,3250,3250,3250,3250,0
20241111,164500,2646488620,3250,3250,3250,3250,0
20241111,164400,2646488620,3250,3250,3250,3250,0
20241111,164300,2646488620,3250,3250,3250,3250,0
20241111,164200,2646488620,3250,3250,3250,3250,0
20241111,164100,2646488620,3250,3250,3250,3250,0
20241111,164000,2646488620,3250,3250,3250,3250,0
20241111,163900,2646488620,3250,3250,3250,3250,0
20241111,163800,2646488620,3250,3250,3250,3250,0
20241111,163700,2646488620,3250,3250,3250,3250,0
20241111,163600,2646488620,3250,3250,3250,3250,0
20241111,163500,2646488620,3250,3250,3250,3250,0
20241111,163400,2646488620,3250,3250,3250,3250,0
20241111,163300,2646488620,3250,3250,3250,3250,0
20241111,163200,2646488620,3250,3250,3250,3250,0
20241111,163100,2646488620,3250,3250,3250,3250,0
20241111,163000,2646488620,3250,3250,3250,3250,0
20241111,162900,2646488620,3250,3250,3250,3250,0
20241111,162800,2646488620,3250,3250,3250,3250,0
20241111,162700,2646488620,3250,3250,3250,3250,0
20241111,162600,2646488620,3250,3250,3250,3250,0
20241111,162500,2646488620,3250,3250,3250,3250,11936
20241111,162400,2646488620,3250,3250,3250,3250,0
20241111,162300,2646488620,3250,3250,3250,3250,0
20241111,162200,2646488620,3250,3250,3250,3250,0
20241111,162100,2646488620,3250,3250,3250,3250,0
20241111,162000,2646488620,3250,3250,3250,3250,0
20241111,161900,2646488620,3250,3250,3250,3250,0
20241111,161800,2646488620,3250,3250,3250,3250,0
20241111,161700,2646488620,3250,3250,3250,3250,0
20241111,161600,2646488620,3250,3250,3250,3250,0
20241111,161500,2646488620,3250,3250,3250,3250,0
20241111,161400,2646488620,3250,3250,3250,3250,0
20241111,161300,2646488620,3250,3250,3250,3250,0
20241111,161200,2646488620,3250,3250,3250,3250,0
20241111,161100,2646488620,3250,3250,3250,3250,0
20241111,161000,2646488620,3250,3250,3250,3250,0
20241111,160900,2646488620,3250,3250,3250,3250,0
20241111,160800,2646488620,3250,3250,3250,3250,0
20241111,160700,2646488620,3250,3250,3250,3250,0
20241111,160600,2646488620,3250,3250,3250,3250,0
20241111,160500,2646488620,3250,3250,3250,3250,0
20241111,160400,2646488620,3250,3250,3250,3250,0
20241111,160300,2646488620,3250,3250,3250,3250,0
20241111,160200,2646488620,3250,3250,3250,3250,0
20241111,160100,2646488620,3250,3250,3250,3250,0
20241111,160000,2646488620,3250,3250,3250,3250,0
20241111,155900,2646488620,3250,3250,3250,3250,0
20241111,155800,2646488620,3250,3250,3250,3250,0
20241111,155700,2646488620,3250,3250,3250,3250,0
20241111,155600,2646488620,3250,3250,3250,3250,0
20241111,155500,2646488620,3250,3250,3250,3250,11936
20241111,155400,2646488620,3250,3250,3250,3250,0
20241111,155300,2646488620,3250,3250,3250,3250,0
20241111,155200,2646488620,3250,3250,3250,3250,0
20241111,155100,2646488620,3250,3250,3250,3250,0
20241111,155000,2646488620,3250,3250,3250,3250,0
20241111,154900,2646488620,3250,3250,3250,3250,0
20241111,154800,2646488620,3250,3250,3250,3250,0
20241111,154700,2646488620,3250,3250,3250,3250,0
20241111,154600,2646488620,3250,3250,3250,3250,0
20241111,154500,2646488620,3250,3250,3250,3250,0
20241111,154400,2646488620,3250,3250,3250,3250,0
20241111,154300,2646488620,3250,3250,3250,3250,0
20241111,154200,2646488620,3250,3250,3250,3250,0
20241111,154100,2646488620,3250,3250,3250,3250,0
20241111,154000,2646488620,3250,3250,3250,3250,0
20241111,153900,2646488620,3250,3250,3250,3250,0
20241111,153800,2646488620,3250,3250,3250,3250,0
20241111,153700,2646488620,3250,3250,3250,3250,0
20241111,153600,2646488620,3250,3250,3250,3250,0
20241111,153500,2646488620,3250,3250,3250,3250,0
20241111,153400,2646488620,3250,3250,3250,3250,0
20241111,153300,2646488620,3250,3250,3250,3250,0
20241111,153200,2646488620,3250,3250,3250,3250,0
20241111,153100,2646488620,3250,3250,3250,3250,0
20241111,153000,2646488620,3250,3250,3250,3250,11936
20241111,152900,2607696620,3230,3230,3230,3230,0
20241111,152800,2607696620,3230,3230,3230,3230,0
20241111,152700,2607696620,3230,3230,3230,3230,0
20241111,152600,2607696620,3230,3230,3230,3230,0
20241111,152500,2607696620,3230,3230,3230,3230,0
20241111,152400,2607696620,3230,3230,3230,3230,0
20241111,152300,2607696620,3230,3230,3230,3230,0
20241111,152200,2607696620,3230,3230,3230,3230,0
20241111,152100,2607696620,3230,3230,3230,3230,0
20241111,152000,2607696620,3230,3230,3230,3230,0
20241111,151900,2607696620,3230,3240,3245,3230,2741
20241111,151800,2598825845,3235,3240,3240,3235,1179
20241111,151700,2595010525,3245,3240,3245,3240,348
20241111,151600,2593882515,3240,3245,3245,3240,652
20241111,151500,2591769980,3245,3245,3245,3245,244
20241111,151400,2590978200,3245,3245,3255,3245,1026
20241111,151300,2587643320,3250,3245,3250,3245,60
20241111,151200,2587448520,3240,3240,3240,3240,50
20241111,151100,2587286520,3255,3240,3255,3240,48
20241111,151000,2587130910,3255,3235,3255,3235,6201
20241111,150900,2566996745,3235,3235,3235,3235,264
20241111,150800,2566142705,3235,3235,3235,3230,2031
20241111,150700,2559577920,3230,3230,3230,3230,934
20241111,150600,2556561100,3230,3235,3235,3230,77
20241111,150500,2556312385,3230,3230,3230,3230,764
20241111,150400,2553844665,3230,3230,3230,3230,495
20241111,150300,2552245815,3230,3230,3230,3225,843
20241111,150200,2549523075,3230,3235,3235,3230,122
20241111,150100,2549128865,3235,3235,3235,3235,0
20241111,150000,2549128865,3235,3225,3235,3215,4738
20241111,145900,2533835980,3225,3235,3245,3225,4200
20241111,145800,2520243900,3235,3225,3235,3225,2751
20241111,145700,2511362225,3225,3240,3240,3210,23567
20241111,145600,2435321000,3240,3250,3250,3240,7532
20241111,145500,2410894745,3250,3245,3250,3245,832
20241111,145400,2408191100,3250,3250,3250,3250,532
20241111,145300,2406462100,3250,3255,3255,3250,4
20241111,145200,2406449095,3255,3255,3255,3255,101
20241111,145100,2406120340,3250,3245,3250,3245,745
20241111,145000,2403701090,3245,3250,3250,3245,542
20241111,144900,2401940625,3255,3255,3255,3255,23
20241111,144800,2401865760,3255,3255,3255,3255,500
20241111,144700,2400238260,3255,3250,3255,3250,568
20241111,144600,2398392235,3245,3250,3250,3245,222
20241111,144500,2397671590,3250,3255,3255,3250,6366
20241111,144400,2376982025,3255,3255,3260,3255,60
20241111,144300,2376786575,3255,3250,3255,3250,452
20241111,144200,2375316575,3250,3250,3250,3250,710
20241111,144100,2373009075,3250,3250,3250,3250,498
20241111,144000,2371390575,3255,3255,3255,3255,490
20241111,143900,2369795625,3255,3255,3255,3255,359
20241111,143800,2368627080,3255,3260,3260,3250,213
20241111,143700,2367934210,3255,3255,3255,3255,622
20241111,143600,2365909600,3260,3260,3260,3260,0
20241111,143500,2365909600,3260,3255,3260,3250,264
20241111,143400,2365050695,3260,3260,3260,3260,0
20241111,143300,2365050695,3260,3260,3260,3260,156
20241111,143200,2364542135,3250,3250,3250,3250,2900
20241111,143100,2355117135,3255,3260,3260,3255,1150
20241111,143000,2351368635,3250,3260,3260,3250,1384
20241111,142900,2346859530,3260,3250,3260,3250,21
20241111,142800,2346791170,3250,3250,3250,3250,100
20241111,142700,2346466170,3250,3255,3255,3250,719
20241111,142600,2344126130,3255,3255,3255,3245,4319
20241111,142500,2330088885,3250,3255,3255,3250,2733
20241111,142400,2321206630,3255,3265,3265,3255,4584
20241111,142300,2306271040,3265,3270,3270,3260,86
20241111,142200,2305990260,3270,3265,3270,3260,4720
20241111,142100,2290579635,3265,3265,3265,3265,283
20241111,142000,2289655640,3265,3270,3270,3265,375
20241111,141900,2288431140,3270,3270,3270,3270,591
20241111,141800,2286498570,3270,3270,3270,3270,287
20241111,141700,2285560080,3265,3270,3270,3265,1593
20241111,141600,2280351570,3270,3270,3270,3270,210
20241111,141500,2279664870,3270,3270,3270,3270,2289
20241111,141400,2272179840,3270,3270,3270,3270,9
20241111,141300,2272150410,3275,3275,3275,3275,1
20241111,141200,2272147135,3270,3270,3270,3270,128
20241111,141100,2271728575,3270,3270,3270,3265,692
20241111,141000,2269466235,3270,3270,3270,3270,0
20241111,140900,2269466235,3270,3270,3270,3270,158
20241111,140800,2268949575,3270,3270,3270,3270,335
20241111,140700,2267854125,3265,3265,3265,3265,2
20241111,140600,2267847595,3270,3270,3270,3265,253
20241111,140500,2267020475,3270,3270,3270,3270,20
20241111,140400,2266955075,3265,3275,3275,3265,2163
20241111,140300,2259880810,3270,3270,3270,3270,213
20241111,140200,2259184300,3265,3270,3270,3265,137
20241111,140100,2258736500,3270,3270,3270,3270,1279
20241111,140000,2254554170,3270,3265,3270,3265,586
20241111,135900,2252638225,3270,3265,3270,3265,1590
20241111,135800,2247444375,3260,3260,3260,3260,100
20241111,135700,2247118375,3260,3260,3260,3260,0
20241111,135600,2247118375,3260,3265,3265,3260,22
20241111,135500,2247046645,3265,3265,3265,3265,3
20241111,135400,2247036850,3265,3260,3265,3255,2604
20241111,135300,2238546915,3260,3260,3260,3260,60
20241111,135200,2238351315,3260,3260,3260,3255,520
20241111,135100,2236658615,3255,3260,3260,3255,87
20241111,135000,2236375005,3265,3265,3265,3265,1
20241111,134900,2236371740,3260,3255,3260,3255,2672
20241111,134800,2227665035,3260,3260,3260,3260,138
20241111,134700,2227215155,3260,3260,3260,3260,1
20241111,134600,2227211895,3260,3260,3260,3260,0
20241111,134500,2227211895,3260,3260,3260,3260,932
20241111,134400,2224173575,3260,3260,3260,3260,240
20241111,134300,2223391175,3260,3255,3260,3255,4
20241111,134200,2223378150,3260,3260,3260,3260,450
20241111,134100,2221911150,3255,3255,3260,3255,2866
20241111,134000,2212582170,3255,3255,3260,3255,112
20241111,133900,2212217355,3260,3255,3260,3255,709
20241111,133800,2209906020,3255,3255,3255,3255,1305
20241111,133700,2205658245,3255,3260,3260,3255,357
20241111,133600,2204495965,3260,3260,3260,3260,390
20241111,133500,2203224565,3260,3255,3260,3255,842
20241111,133400,2200483845,3260,3260,3260,3260,1070
20241111,133300,2196995645,3265,3265,3265,3265,443
20241111,133200,2195549250,3265,3265,3265,3265,11
20241111,133100,2195513335,3260,3260,3260,3260,281
20241111,133000,2194597275,3260,3265,3265,3260,11
20241111,132900,2194561410,3265,3265,3265,3265,1
20241111,132800,2194558145,3255,3260,3260,3255,1108
20241111,132700,2190946070,3260,3270,3270,3260,101
20241111,132600,2190616795,3255,3255,3255,3255,0
20241111,132500,2190616795,3255,3265,3265,3255,992
20241111,132400,2187386720,3260,3270,3275,3260,458
20241111,132300,2185889655,3270,3260,3270,3260,771
20241111,132200,2183375040,3260,3260,3265,3260,558
20241111,132100,2181555955,3270,3260,3270,3260,39
20241111,132000,2181428805,3265,3265,3265,3265,20
20241111,131900,2181363505,3270,3255,3270,3255,43
20241111,131800,2181223525,3270,3270,3270,3270,20
20241111,131700,2181158125,3275,3275,3275,3250,526
20241111,131600,2179446375,3275,3275,3275,3275,0
20241111,131500,2179446375,3275,3250,3275,3250,1104
20241111,131400,2175844150,3250,3250,3250,3250,372
20241111,131300,2174635150,3255,3255,3255,3255,10
20241111,131200,2174602600,3255,3245,3255,3245,357
20241111,131100,2173443530,3250,3250,3250,3250,49
20241111,131000,2173284280,3255,3255,3255,3255,14
20241111,130900,2173238710,3255,3250,3255,3250,240
20241111,130800,2172458705,3255,3255,3255,3255,17
20241111,130700,2172403370,3255,3245,3255,3245,7381
20241111,130600,2148447255,3240,3240,3240,3240,0
20241111,130500,2148447255,3240,3230,3250,3230,1826
20241111,130400,2142533985,3230,3245,3245,3230,4604
20241111,130300,2127619185,3245,3250,3250,3245,208
20241111,130200,2126944200,3245,3245,3245,3245,63
20241111,130100,2126739765,3245,3245,3245,3245,545
20241111,130000,2124971240,3255,3255,3255,3255,0
20241111,125900,2124971240,3255,3255,3255,3255,51
20241111,125800,2124805235,3255,3255,3255,3255,21
20241111,125700,2124736880,3245,3245,3245,3245,275
20241111,125600,2123844505,3245,3255,3255,3245,21
20241111,125500,2123776350,3245,3245,3250,3245,3244
20241111,125400,2113249410,3250,3250,3250,3250,1856
20241111,125300,2107217410,3255,3255,3270,3255,1228
20241111,125200,2103220255,3260,3260,3260,3260,1032
20241111,125100,2099855935,3260,3265,3265,3260,800
20241111,125000,2097245390,3265,3265,3265,3265,177
20241111,124900,2096667485,3270,3265,3270,3265,648
20241111,124800,2094551735,3270,3270,3270,3265,957
20241111,124700,2091427120,3265,3265,3265,3265,69
20241111,124600,2091201835,3270,3270,3270,3265,133
20241111,124500,2090767580,3270,3270,3270,3270,3
20241111,124400,2090757770,3270,3270,3270,3270,11
20241111,124300,2090721800,3260,3270,3270,3260,255
20241111,124200,2089890400,3260,3270,3270,3260,1227
20241111,124100,2085881215,3270,3265,3270,3265,898
20241111,124000,2082946785,3260,3260,3260,3260,607
20241111,123900,2080967965,3255,3260,3260,3250,1009
20241111,123800,2077686135,3260,3245,3260,3245,1207
20241111,123700,2073761255,3250,3240,3250,3240,1569
20241111,123600,2068669635,3240,3255,3255,3240,4501
20241111,123500,2054058290,3255,3260,3260,3255,113
20241111,123400,2053690200,3260,3255,3260,3250,2922
20241111,123300,2044179870,3250,3250,3250,3245,663
20241111,123200,2042027670,3250,3250,3260,3250,882
20241111,123100,2039160900,3250,3250,3250,3250,527
20241111,123000,2037448150,3250,3250,3250,3245,1156
20241111,122900,2033692395,3250,3250,3250,3250,221
20241111,122800,2032974145,3250,3260,3265,3250,556
20241111,122700,2031164900,3260,3265,3265,3260,502
20241111,122600,2029526870,3265,3270,3270,3265,1006
20241111,122500,2026242265,3275,3275,3275,3275,1
20241111,122400,2026238990,3275,3275,3280,3275,2329
20241111,122300,2018611500,3275,3270,3280,3270,1933
20241111,122200,2012281200,3270,3265,3270,3265,491
20241111,122100,2010678080,3260,3255,3260,3240,3474
20241111,122000,1999370260,3245,3240,3245,3240,3015
20241111,121900,1989597660,3240,3240,3250,3240,1035
20241111,121800,1986240685,3240,3250,3250,3240,2616
20241111,121700,1977752705,3260,3265,3265,3255,411
20241111,121600,1976414795,3255,3255,3255,3255,525
20241111,121500,1974705920,3255,3265,3265,3255,253
20241111,121400,1973882155,3265,3255,3265,3255,109
20241111,121300,1973527350,3255,3265,3265,3255,130
20241111,121200,1973103700,3265,3255,3265,3255,101
20241111,121100,1972774935,3255,3270,3270,3255,2456
20241111,121000,1964751945,3270,3245,3270,3245,5114
20241111,120900,1948077760,3245,3240,3245,3235,4695
20241111,120800,1932868970,3240,3240,3245,3240,4993
20241111,120700,1916685635,3240,3235,3240,3235,2310
20241111,120600,1909212230,3235,3235,3235,3235,0
20241111,120500,1909212230,3235,3255,3255,3235,5628
20241111,120400,1891000700,3255,3255,3260,3235,9989
20241111,120300,1858555845,3255,3275,3275,3250,14190
20241111,120200,1812311795,3285,3275,3285,3275,189
20241111,120100,1811692720,3275,3280,3280,3275,508
20241111,120000,1810027395,3285,3275,3285,3275,302
20241111,115900,1809036975,3275,3275,3280,3275,32
20241111,115800,1808932160,3275,3285,3285,3275,1152
20241111,115700,1805157270,3280,3275,3285,3275,1301
20241111,115600,1800893485,3275,3275,3275,3275,1000
20241111,115500,1797618485,3275,3290,3290,3270,17423
20241111,115400,1740532635,3285,3300,3300,3285,17372
20241111,115300,1683388540,3300,3300,3300,3300,790
20241111,115200,1680781540,3300,3300,3300,3295,649
20241111,115100,1678640565,3310,3305,3310,3290,2453
20241111,115000,1670561480,3305,3305,3305,3305,68
20241111,114900,1670336740,3310,3310,3310,3310,0
20241111,114800,1670336740,3310,3300,3310,3300,591
20241111,114700,1668386430,3310,3305,3310,3300,1190
20241111,114600,1664459150,3305,3305,3305,3305,614
20241111,114500,1662429880,3310,3320,3320,3310,303
20241111,114400,1661426940,3320,3320,3320,3320,90
20241111,114300,1661128140,3320,3320,3320,3320,0
20241111,114200,1661128140,3320,3315,3320,3315,1010
20241111,114100,1657777580,3315,3310,3315,3310,100
20241111,114000,1657446465,3300,3305,3305,3300,4730
20241111,113900,1641835450,3305,3310,3310,3305,1182
20241111,113800,1637928575,3310,3310,3310,3310,305
20241111,113700,1636919025,3310,3310,3310,3310,1612
20241111,113600,1631583305,3315,3310,3315,3310,31
20241111,113500,1631480615,3320,3320,3320,3310,10
20241111,113400,1631447470,3315,3315,3315,3315,9
20241111,113300,1631417635,3315,3310,3315,3310,404
20241111,113200,1630079690,3305,3305,3305,3305,30
20241111,113100,1629980540,3310,3310,3310,3310,200
20241111,113000,1629318540,3310,3300,3310,3300,6
20241111,112900,1629298730,3310,3305,3310,3305,833
20241111,112800,1626545660,3305,3305,3315,3300,302
20241111,112700,1625548160,3315,3315,3315,3315,0
20241111,112600,1625548160,3315,3315,3315,3315,1
20241111,112500,1625544845,3305,3305,3305,3300,51
20241111,112400,1625376295,3315,3315,3315,3315,0
20241111,112300,1625376295,3315,3315,3315,3315,5
20241111,112200,1625359720,3320,3320,3320,3320,18
20241111,112100,1625299960,3320,3305,3320,3300,3853
20241111,112000,1612583510,3320,3320,3320,3305,82
20241111,111900,1612311690,3320,3320,3320,3320,160
20241111,111800,1611780490,3320,3320,3320,3320,1
20241111,111700,1611777170,3305,3320,3320,3305,16
20241111,111600,1611724200,3320,3320,3320,3320,1
20241111,111500,1611720880,3320,3300,3320,3300,1300
20241111,111400,1607428880,3320,3310,3320,3305,3528
20241111,111300,1595766125,3310,3320,3320,3310,302
20241111,111200,1594766495,3310,3320,3320,3305,335
20241111,111100,1593655355,3320,3305,3320,3305,1001
20241111,111000,1590347035,3320,3305,3320,3305,115
20241111,110900,1589966930,3320,3300,3320,3300,62
20241111,110800,1589762290,3320,3300,3320,3300,348
20241111,110700,1588613130,3300,3310,3320,3300,4680
20241111,110600,1573169100,3325,3305,3325,3305,197
20241111,110500,1572516610,3330,3310,3330,3305,1251
20241111,110400,1568378105,3310,3330,3330,3310,78
20241111,110300,1568119905,3305,3305,3305,3305,466
20241111,110200,1566579775,3310,3320,3325,3310,5736
20241111,110100,1547561885,3320,3350,3350,3320,5418
20241111,110000,1529537310,3350,3350,3350,3350,54
20241111,105900,1529356410,3350,3350,3350,3340,220
20241111,105800,1528619470,3350,3355,3355,3330,313
20241111,105700,1527571440,3355,3350,3355,3330,578
20241111,105600,1525634625,3350,3330,3350,3330,936
20241111,105500,1522514275,3350,3350,3350,3330,15
20241111,105400,1522464105,3330,3350,3350,3330,396
20241111,105300,1521143950,3350,3350,3350,3350,1107
20241111,105200,1517435500,3350,3355,3355,3325,2659
20241111,105100,1508525405,3355,3330,3355,3330,715
20241111,105000,1506126955,3330,3350,3350,3330,1877
20241111,104900,1499875900,3340,3340,3340,3340,713
20241111,104800,1497494480,3350,3345,3350,3340,687
20241111,104700,1495196445,3345,3350,3355,3345,2161
20241111,104600,1487961035,3350,3345,3355,3345,6616
20241111,104500,1465773450,3345,3345,3350,3345,531
20241111,104400,1463996185,3345,3345,3345,3345,202
20241111,104300,1463320495,3345,3335,3345,3335,2113
20241111,104200,1456264720,3335,3335,3335,3330,773
20241111,104100,1453690370,3335,3330,3335,3330,86
20241111,104000,1453403985,3330,3330,3330,3325,251
20241111,103900,1452568910,3330,3330,3335,3325,317
20241111,103800,1451513755,3330,3335,3335,3330,1362
20241111,103700,1446978290,3330,3330,3330,3330,1212
20241111,103600,1442942330,3330,3335,3335,3330,18
20241111,103500,1442882385,3330,3330,3335,3320,1160
20241111,103400,1439021040,3325,3335,3335,3325,13
20241111,103300,1438977805,3330,3320,3330,3320,2087
20241111,103200,1432030765,3320,3320,3320,3320,0
20241111,103100,1432030765,3320,3320,3320,3320,4
20241111,103000,1432017485,3310,3310,3310,3310,3
20241111,102900,1432007555,3310,3320,3320,3310,2726
20241111,102800,1422973285,3320,3320,3320,3320,444
20241111,102700,1421499205,3320,3310,3320,3310,664
20241111,102600,1419296850,3315,3315,3315,3315,1000
20241111,102500,1415981850,3310,3310,3310,3310,22
20241111,102400,1415909030,3315,3300,3315,3295,2568
20241111,102300,1407444350,3300,3315,3315,3300,192
20241111,102200,1406810570,3315,3315,3315,3315,371
20241111,102100,1405580705,3295,3310,3315,3295,1055
20241111,102000,1402090725,3305,3300,3305,3300,131
20241111,101900,1401658175,3300,3300,3305,3300,2809
20241111,101800,1392385475,3305,3305,3305,3305,240
20241111,101700,1391592275,3305,3300,3310,3300,3741
20241111,101600,1379211820,3300,3305,3305,3300,1375
20241111,101500,1374674315,3305,3300,3305,3300,391
20241111,101400,1373384005,3300,3310,3310,3300,1006
20241111,101300,1370059095,3310,3325,3325,3310,148
20241111,101200,1369569200,3325,3310,3325,3310,1227
20241111,101100,1365506270,3310,3310,3325,3310,370
20241111,101000,1364277410,3320,3320,3320,3320,625
20241111,100900,1362202410,3320,3320,3320,3320,5
20241111,100800,1362185810,3305,3305,3305,3305,5
20241111,100700,1362169285,3305,3310,3310,3305,1185
20241111,100600,1358246945,3330,3335,3335,3330,75
20241111,100500,1357996845,3335,3335,3335,3305,289
20241111,100400,1357033960,3335,3315,3335,3305,2006
20241111,100300,1350364310,3300,3300,3315,3300,1900
20241111,100200,1344090335,3310,3300,3310,3300,687
20241111,100100,1341819625,3295,3295,3310,3290,840
20241111,100000,1339052985,3295,3305,3305,3295,4053
20241111,095900,1325686825,3300,3315,3315,3300,600
20241111,095800,1323700825,3315,3305,3315,3295,555
20241111,095700,1321864985,3305,3305,3310,3305,178
20241111,095600,1321276195,3310,3310,3310,3310,12
20241111,095500,1321236475,3310,3315,3315,3290,4547
20241111,095400,1306184540,3315,3315,3315,3290,1163
20241111,095300,1302351735,3295,3300,3320,3295,12946
20241111,095200,1259486655,3300,3290,3300,3290,1237
20241111,095100,1255404875,3300,3300,3300,3290,157
20241111,095000,1254887285,3300,3285,3300,3285,350
20241111,094900,1253737505,3300,3295,3300,3280,280
20241111,094800,1252814905,3300,3290,3305,3260,18330
20241111,094700,1192796745,3290,3305,3305,3290,345
20241111,094600,1191657105,3305,3300,3305,3290,1420
20241111,094500,1186979615,3285,3295,3300,3285,8084
20241111,094400,1160373260,3295,3310,3310,3295,2776
20241111,094300,1151212750,3305,3295,3305,3295,384
20241111,094200,1149946420,3295,3320,3320,3295,336
20241111,094100,1148837905,3320,3315,3320,3295,1501
20241111,094000,1143884850,3320,3310,3320,3295,5775
20241111,093900,1124817780,3305,3310,3310,3305,425
20241111,093800,1123411220,3310,3310,3310,3300,1242
20241111,093700,1119309425,3310,3310,3310,3300,3123
20241111,093600,1108985815,3305,3305,3305,3300,2875
20241111,093500,1099491785,3305,3315,3320,3305,883
20241111,093400,1096569695,3320,3305,3320,3295,2513
20241111,093300,1088258450,3295,3300,3325,3295,2651
20241111,093200,1079503830,3300,3280,3300,3275,5522
20241111,093100,1061366520,3280,3320,3320,3275,10524
20241111,093000,1026694395,3320,3305,3330,3300,5045
20241111,092900,1009967085,3305,3335,3335,3280,35826
20241111,092800,891553800,3330,3335,3345,3330,4528
20241111,092700,876463970,3335,3340,3340,3335,2007
20241111,092600,869767415,3345,3335,3345,3335,969
20241111,092500,866534940,3345,3340,3345,3330,2116
20241111,092400,859476775,3345,3335,3345,3330,5071
20241111,092300,842577800,3335,3345,3345,3335,1389
20241111,092200,837938375,3345,3345,3345,3330,4120
20241111,092100,824180705,3345,3345,3345,3340,708
20241111,092000,821813120,3345,3355,3355,3345,3032
20241111,091900,811665875,3345,3350,3360,3345,5324
20241111,091800,793844225,3350,3355,3365,3345,5398
20241111,091700,775732835,3350,3330,3350,3330,3668
20241111,091600,763458755,3345,3335,3345,3315,6424
20241111,091500,742063765,3340,3350,3360,3305,32228
20241111,091400,635062430,3360,3365,3370,3335,17446
20241111,091300,576585830,3365,3365,3380,3360,8098
20241111,091200,549314600,3365,3385,3395,3365,17358
20241111,091100,490732595,3390,3395,3405,3385,4908
20241111,091000,474094955,3405,3395,3410,3385,6793
20241111,090900,451070500,3390,3395,3415,3390,11983
20241111,090800,410404185,3415,3405,3415,3400,4682
20241111,090700,394479055,3405,3410,3410,3390,13114
20241111,090600,349910785,3430,3405,3435,3390,6710
20241111,090500,327043935,3420,3440,3440,3400,18390
20241111,090400,264259205,3440,3415,3445,3405,13815
20241111,090300,216972545,3410,3455,3490,3400,12967
20241111,090200,172248390,3475,3515,3515,3400,26955
20241111,090100,79112060,3515,3590,3590,3515,10058
20241111,090000,43407300,3605,3590,3605,3570,11878