stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183300,4146475945,2515,2515,2515,2515,21851
20231120,183200,4146475945,2515,2515,2515,2515,0
20231120,183100,4146475945,2515,2515,2515,2515,0
20231120,183000,4146475945,2515,2515,2515,2515,0
20231120,182900,4146475945,2515,2515,2515,2515,0
20231120,182800,4146475945,2515,2515,2515,2515,0
20231120,182700,4146475945,2515,2515,2515,2515,0
20231120,182600,4146475945,2515,2515,2515,2515,0
20231120,182500,4146475945,2515,2515,2515,2515,0
20231120,182400,4146475945,2515,2515,2515,2515,0
20231120,182300,4146475945,2515,2515,2515,2515,0
20231120,182200,4146475945,2515,2515,2515,2515,0
20231120,182100,4146475945,2515,2515,2515,2515,0
20231120,182000,4146475945,2515,2515,2515,2515,0
20231120,181900,4146475945,2515,2515,2515,2515,0
20231120,181800,4146475945,2515,2515,2515,2515,0
20231120,181700,4146475945,2515,2515,2515,2515,0
20231120,181600,4146475945,2515,2515,2515,2515,0
20231120,181500,4146475945,2515,2515,2515,2515,0
20231120,181400,4146475945,2515,2515,2515,2515,0
20231120,181300,4146475945,2515,2515,2515,2515,0
20231120,181200,4146475945,2515,2515,2515,2515,0
20231120,181100,4146475945,2515,2515,2515,2515,0
20231120,181000,4146475945,2515,2515,2515,2515,0
20231120,180900,4146475945,2515,2515,2515,2515,0
20231120,180800,4146475945,2515,2515,2515,2515,0
20231120,180700,4146475945,2515,2515,2515,2515,0
20231120,180600,4146475945,2515,2515,2515,2515,0
20231120,180500,4146475945,2515,2515,2515,2515,0
20231120,180400,4146475945,2515,2515,2515,2515,0
20231120,180300,4146475945,2515,2515,2515,2515,21851
20231120,180200,4146475945,2515,2515,2515,2515,0
20231120,180100,4146475945,2515,2515,2515,2515,0
20231120,180000,4146475945,2515,2515,2515,2515,0
20231120,175900,4146475945,2515,2515,2515,2515,0
20231120,175800,4146475945,2515,2515,2515,2515,0
20231120,175700,4146475945,2515,2515,2515,2515,0
20231120,175600,4146475945,2515,2515,2515,2515,0
20231120,175500,4146475945,2515,2515,2515,2515,0
20231120,175400,4146475945,2515,2515,2515,2515,0
20231120,175300,4146475945,2515,2515,2515,2515,0
20231120,175200,4146475945,2515,2515,2515,2515,0
20231120,175100,4146475945,2515,2515,2515,2515,0
20231120,175000,4146475945,2515,2515,2515,2515,0
20231120,174900,4146475945,2515,2515,2515,2515,0
20231120,174800,4146475945,2515,2515,2515,2515,0
20231120,174700,4146475945,2515,2515,2515,2515,0
20231120,174600,4146475945,2515,2515,2515,2515,0
20231120,174500,4146475945,2515,2515,2515,2515,0
20231120,174400,4146475945,2515,2515,2515,2515,0
20231120,174300,4146475945,2515,2515,2515,2515,0
20231120,174200,4146475945,2515,2515,2515,2515,0
20231120,174100,4146475945,2515,2515,2515,2515,0
20231120,174000,4146475945,2515,2515,2515,2515,0
20231120,173900,4146475945,2515,2515,2515,2515,0
20231120,173800,4146475945,2515,2515,2515,2515,0
20231120,173700,4146475945,2515,2515,2515,2515,0
20231120,173600,4146475945,2515,2515,2515,2515,0
20231120,173500,4146475945,2515,2515,2515,2515,0
20231120,173400,4146475945,2515,2515,2515,2515,0
20231120,173300,4146475945,2515,2515,2515,2515,21851
20231120,173200,4146475945,2515,2515,2515,2515,0
20231120,173100,4146475945,2515,2515,2515,2515,0
20231120,173000,4146475945,2515,2515,2515,2515,0
20231120,172900,4146475945,2515,2515,2515,2515,0
20231120,172800,4146475945,2515,2515,2515,2515,0
20231120,172700,4146475945,2515,2515,2515,2515,0
20231120,172600,4146475945,2515,2515,2515,2515,0
20231120,172500,4146475945,2515,2515,2515,2515,0
20231120,172400,4146475945,2515,2515,2515,2515,0
20231120,172300,4146475945,2515,2515,2515,2515,0
20231120,172200,4146475945,2515,2515,2515,2515,0
20231120,172100,4146475945,2515,2515,2515,2515,0
20231120,172000,4146475945,2515,2515,2515,2515,0
20231120,171900,4146475945,2515,2515,2515,2515,0
20231120,171800,4146475945,2515,2515,2515,2515,0
20231120,171700,4146475945,2515,2515,2515,2515,0
20231120,171600,4146475945,2515,2515,2515,2515,0
20231120,171500,4146475945,2515,2515,2515,2515,0
20231120,171400,4146475945,2515,2515,2515,2515,0
20231120,171300,4146475945,2515,2515,2515,2515,0
20231120,171200,4146475945,2515,2515,2515,2515,0
20231120,171100,4146475945,2515,2515,2515,2515,0
20231120,171000,4146475945,2515,2515,2515,2515,0
20231120,170900,4146475945,2515,2515,2515,2515,0
20231120,170800,4146475945,2515,2515,2515,2515,0
20231120,170700,4146475945,2515,2515,2515,2515,0
20231120,170600,4146475945,2515,2515,2515,2515,0
20231120,170500,4146475945,2515,2515,2515,2515,0
20231120,170400,4146475945,2515,2515,2515,2515,0
20231120,170300,4146475945,2515,2515,2515,2515,21851
20231120,170200,4146475945,2515,2515,2515,2515,0
20231120,170100,4146475945,2515,2515,2515,2515,0
20231120,170000,4146475945,2515,2515,2515,2515,0
20231120,165900,4146475945,2515,2515,2515,2515,0
20231120,165800,4146475945,2515,2515,2515,2515,0
20231120,165700,4146475945,2515,2515,2515,2515,0
20231120,165600,4146475945,2515,2515,2515,2515,0
20231120,165500,4146475945,2515,2515,2515,2515,0
20231120,165400,4146475945,2515,2515,2515,2515,0
20231120,165300,4146475945,2515,2515,2515,2515,0
20231120,165200,4146475945,2515,2515,2515,2515,0
20231120,165100,4146475945,2515,2515,2515,2515,0
20231120,165000,4146475945,2515,2515,2515,2515,0
20231120,164900,4146475945,2515,2515,2515,2515,0
20231120,164800,4146475945,2515,2515,2515,2515,0
20231120,164700,4146475945,2515,2515,2515,2515,0
20231120,164600,4146475945,2515,2515,2515,2515,0
20231120,164500,4146475945,2515,2515,2515,2515,0
20231120,164400,4146475945,2515,2515,2515,2515,0
20231120,164300,4146475945,2515,2515,2515,2515,0
20231120,164200,4146475945,2515,2515,2515,2515,0
20231120,164100,4146475945,2515,2515,2515,2515,0
20231120,164000,4146475945,2515,2515,2515,2515,0
20231120,163900,4146475945,2515,2515,2515,2515,0
20231120,163800,4146475945,2515,2515,2515,2515,0
20231120,163700,4146475945,2515,2515,2515,2515,0
20231120,163600,4146475945,2515,2515,2515,2515,0
20231120,163500,4146475945,2515,2515,2515,2515,0
20231120,163400,4146475945,2515,2515,2515,2515,0
20231120,163300,4146475945,2515,2515,2515,2515,21851
20231120,163200,4146475945,2515,2515,2515,2515,0
20231120,163100,4146475945,2515,2515,2515,2515,0
20231120,163000,4146475945,2515,2515,2515,2515,0
20231120,162900,4146475945,2515,2515,2515,2515,0
20231120,162800,4146475945,2515,2515,2515,2515,0
20231120,162700,4146475945,2515,2515,2515,2515,0
20231120,162600,4146475945,2515,2515,2515,2515,0
20231120,162500,4146475945,2515,2515,2515,2515,0
20231120,162400,4146475945,2515,2515,2515,2515,0
20231120,162300,4146475945,2515,2515,2515,2515,0
20231120,162200,4146475945,2515,2515,2515,2515,0
20231120,162100,4146475945,2515,2515,2515,2515,0
20231120,162000,4146475945,2515,2515,2515,2515,0
20231120,161900,4146475945,2515,2515,2515,2515,0
20231120,161800,4146475945,2515,2515,2515,2515,0
20231120,161700,4146475945,2515,2515,2515,2515,0
20231120,161600,4146475945,2515,2515,2515,2515,0
20231120,161500,4146475945,2515,2515,2515,2515,0
20231120,161400,4146475945,2515,2515,2515,2515,0
20231120,161300,4146475945,2515,2515,2515,2515,0
20231120,161200,4146475945,2515,2515,2515,2515,0
20231120,161100,4146475945,2515,2515,2515,2515,0
20231120,161000,4146475945,2515,2515,2515,2515,0
20231120,160900,4146475945,2515,2515,2515,2515,0
20231120,160800,4146475945,2515,2515,2515,2515,0
20231120,160700,4146475945,2515,2515,2515,2515,0
20231120,160600,4146475945,2515,2515,2515,2515,0
20231120,160500,4146475945,2515,2515,2515,2515,0
20231120,160400,4146475945,2515,2515,2515,2515,0
20231120,160300,4146475945,2515,2515,2515,2515,21851
20231120,160200,4146475945,2515,2515,2515,2515,0
20231120,160100,4146475945,2515,2515,2515,2515,0
20231120,160000,4146475945,2515,2515,2515,2515,0
20231120,155900,4146475945,2515,2515,2515,2515,0
20231120,155800,4146475945,2515,2515,2515,2515,0
20231120,155700,4146475945,2515,2515,2515,2515,0
20231120,155600,4146475945,2515,2515,2515,2515,0
20231120,155500,4146475945,2515,2515,2515,2515,0
20231120,155400,4146475945,2515,2515,2515,2515,0
20231120,155300,4146475945,2515,2515,2515,2515,0
20231120,155200,4146475945,2515,2515,2515,2515,0
20231120,155100,4146475945,2515,2515,2515,2515,0
20231120,155000,4146475945,2515,2515,2515,2515,0
20231120,154900,4146475945,2515,2515,2515,2515,0
20231120,154800,4146475945,2515,2515,2515,2515,0
20231120,154700,4146475945,2515,2515,2515,2515,0
20231120,154600,4146475945,2515,2515,2515,2515,0
20231120,154500,4146475945,2515,2515,2515,2515,0
20231120,154400,4146475945,2515,2515,2515,2515,0
20231120,154300,4146475945,2515,2515,2515,2515,0
20231120,154200,4146475945,2515,2515,2515,2515,0
20231120,154100,4146475945,2515,2515,2515,2515,0
20231120,154000,4146475945,2515,2515,2515,2515,0
20231120,153900,4146475945,2515,2515,2515,2515,0
20231120,153800,4146475945,2515,2515,2515,2515,0
20231120,153700,4146475945,2515,2515,2515,2515,0
20231120,153600,4146475945,2515,2515,2515,2515,0
20231120,153500,4146475945,2515,2515,2515,2515,0
20231120,153400,4146475945,2515,2515,2515,2515,0
20231120,153300,4146475945,2515,2515,2515,2515,21851
20231120,153200,4146475945,2515,2515,2515,2515,0
20231120,153100,4146475945,2515,2515,2515,2515,0
20231120,153000,4146475945,2515,2515,2515,2515,21851
20231120,152900,4091520680,2515,2515,2515,2515,0
20231120,152800,4091520680,2515,2515,2515,2515,0
20231120,152700,4091520680,2515,2515,2515,2515,0
20231120,152600,4091520680,2515,2515,2515,2515,0
20231120,152500,4091520680,2515,2515,2515,2515,0
20231120,152400,4091520680,2515,2515,2515,2515,0
20231120,152300,4091520680,2515,2515,2515,2515,0
20231120,152200,4091520680,2515,2515,2515,2515,0
20231120,152100,4091520680,2515,2515,2515,2515,0
20231120,152000,4091520680,2515,2515,2515,2515,0
20231120,151900,4091520680,2515,2515,2520,2510,10760
20231120,151800,4064457795,2515,2515,2515,2510,11018
20231120,151700,4036748530,2515,2510,2515,2510,2270
20231120,151600,4031046585,2510,2515,2515,2510,2293
20231120,151500,4025291145,2510,2515,2515,2510,2253
20231120,151400,4019631300,2515,2515,2515,2510,1075
20231120,151300,4016927730,2515,2515,2515,2510,726
20231120,151200,4015101885,2515,2515,2515,2510,4178
20231120,151100,4004594240,2515,2515,2515,2510,1570
20231120,151000,4000648700,2515,2515,2515,2515,2976
20231120,150900,3993164060,2515,2510,2515,2510,1960
20231120,150800,3988237455,2515,2515,2515,2515,3462
20231120,150700,3979530525,2515,2515,2515,2510,16914
20231120,150600,3937001820,2515,2515,2515,2510,4039
20231120,150500,3926860735,2515,2510,2515,2510,4973
20231120,150400,3914374955,2510,2515,2515,2510,102
20231120,150300,3914118930,2515,2515,2515,2510,3547
20231120,150200,3905198765,2515,2515,2515,2515,330
20231120,150100,3904368815,2515,2510,2515,2510,280
20231120,150000,3903665450,2510,2515,2515,2510,4870
20231120,145900,3891438400,2515,2510,2515,2510,6393
20231120,145800,3875377840,2510,2520,2520,2510,1765
20231120,145700,3870944895,2515,2510,2520,2510,8842
20231120,145600,3848697320,2515,2515,2520,2515,5384
20231120,145500,3835148860,2520,2520,2520,2520,215
20231120,145400,3834607060,2520,2515,2520,2515,543
20231120,145300,3833238705,2515,2520,2520,2515,1145
20231120,145200,3830358780,2520,2520,2520,2515,1776
20231120,145100,3825890485,2520,2515,2520,2515,726
20231120,145000,3824064515,2515,2515,2515,2515,2391
20231120,144900,3818051150,2515,2515,2515,2515,3021
20231120,144800,3810453335,2515,2510,2515,2510,672
20231120,144700,3808765595,2515,2515,2515,2510,8773
20231120,144600,3786735455,2515,2515,2515,2510,732
20231120,144500,3784895800,2515,2520,2520,2515,6168
20231120,144400,3769383275,2520,2520,2520,2515,2923
20231120,144300,3762029815,2520,2515,2520,2515,761
20231120,144200,3760115875,2515,2515,2520,2515,2287
20231120,144100,3754361570,2515,2515,2515,2515,1099
20231120,144000,3751597585,2515,2515,2520,2510,855
20231120,143900,3749446415,2515,2520,2520,2515,1044
20231120,143800,3746820650,2520,2515,2520,2510,4328
20231120,143700,3735933435,2515,2515,2520,2515,2603
20231120,143600,3729386365,2515,2510,2520,2510,8303
20231120,143500,3708518455,2510,2515,2515,2510,1801
20231120,143400,3703990385,2515,2510,2515,2510,4990
20231120,143300,3691446715,2510,2510,2515,2510,1480
20231120,143200,3687730410,2515,2515,2515,2515,4927
20231120,143100,3675339005,2515,2515,2515,2515,431
20231120,143000,3674255040,2520,2515,2520,2515,3506
20231120,142900,3665437440,2515,2515,2515,2515,5603
20231120,142800,3651345895,2515,2520,2520,2515,2867
20231120,142700,3644135365,2520,2515,2520,2515,3101
20231120,142600,3636321350,2520,2520,2520,2520,138
20231120,142500,3635973590,2520,2520,2520,2520,12
20231120,142400,3635943350,2520,2515,2520,2515,1516
20231120,142300,3632130605,2515,2515,2520,2515,2492
20231120,142200,3625862110,2515,2520,2520,2515,3834
20231120,142100,3616219590,2515,2520,2520,2515,317
20231120,142000,3615422215,2520,2515,2520,2515,5547
20231120,141900,3601468125,2515,2520,2520,2515,1259
20231120,141800,3598301100,2520,2520,2520,2515,4472
20231120,141700,3587043985,2515,2520,2520,2515,73
20231120,141600,3586860085,2520,2520,2520,2520,4
20231120,141500,3586850005,2520,2515,2520,2515,320
20231120,141400,3586043705,2515,2515,2515,2515,1004
20231120,141300,3583518645,2520,2515,2520,2515,1280
20231120,141200,3580293545,2515,2520,2520,2515,1290
20231120,141100,3577043260,2515,2515,2520,2515,761
20231120,141000,3575129340,2515,2515,2520,2515,10613
20231120,140900,3548423145,2515,2515,2515,2515,503
20231120,140800,3547158100,2515,2515,2515,2515,1602
20231120,140700,3543129070,2515,2515,2515,2515,2212
20231120,140600,3537565890,2520,2520,2520,2515,194
20231120,140500,3537077260,2520,2515,2520,2515,1127
20231120,140400,3534242730,2515,2515,2520,2515,10633
20231120,140300,3507500600,2515,2520,2520,2515,79
20231120,140200,3507301870,2520,2520,2520,2515,624
20231120,140100,3505730400,2520,2520,2520,2515,896
20231120,140000,3503473480,2520,2520,2520,2515,1000
20231120,135900,3500953530,2520,2515,2520,2515,1395
20231120,135800,3497440310,2515,2520,2520,2515,535
20231120,135700,3496094585,2520,2515,2520,2515,3530
20231120,135600,3487216495,2515,2515,2515,2515,480
20231120,135500,3486009295,2515,2515,2515,2515,165
20231120,135400,3485594320,2515,2515,2515,2515,1520
20231120,135300,3481771520,2515,2515,2515,2515,20
20231120,135200,3481721220,2520,2515,2520,2515,4170
20231120,135100,3471233655,2520,2515,2520,2515,47
20231120,135000,3471115345,2515,2515,2515,2515,239
20231120,134900,3470514260,2520,2515,2520,2515,6639
20231120,134800,3453800405,2515,2515,2520,2515,3277
20231120,134700,3445558745,2520,2520,2520,2520,4
20231120,134600,3445548665,2520,2515,2520,2515,432
20231120,134500,3444461535,2515,2520,2520,2515,3469
20231120,134400,3435720840,2520,2520,2520,2520,246
20231120,134300,3435100920,2520,2520,2520,2510,7873
20231120,134200,3415295485,2520,2515,2520,2515,727
20231120,134100,3413466905,2515,2520,2520,2515,7592
20231120,134000,3394371415,2520,2520,2520,2515,441
20231120,133900,3393260360,2520,2520,2520,2515,955
20231120,133800,3390853765,2520,2520,2525,2520,998
20231120,133700,3388338325,2520,2520,2525,2520,1376
20231120,133600,3384870795,2520,2520,2525,2520,1510
20231120,133500,3381064965,2520,2525,2525,2520,4561
20231120,133400,3369569600,2525,2525,2525,2520,3626
20231120,133300,3360428950,2520,2520,2520,2520,505
20231120,133200,3359156350,2520,2520,2525,2520,1587
20231120,133100,3355154835,2520,2520,2525,2515,6256
20231120,133000,3339390905,2515,2515,2515,2510,6735
20231120,132900,3322452730,2520,2515,2520,2515,1078
20231120,132800,3319739690,2515,2515,2520,2515,7854
20231120,132700,3299984880,2515,2520,2520,2515,2076
20231120,132600,3294763560,2515,2515,2520,2515,437
20231120,132500,3293662405,2515,2520,2520,2515,2053
20231120,132400,3288489095,2520,2515,2520,2515,209
20231120,132300,3287963350,2515,2520,2520,2515,413
20231120,132200,3286923140,2520,2520,2525,2520,2235
20231120,132100,3281289940,2520,2520,2525,2520,156
20231120,132000,3280896790,2520,2525,2525,2520,321
20231120,131900,3280087760,2525,2520,2525,2520,283
20231120,131800,3279374530,2520,2520,2520,2515,321
20231120,131700,3278566705,2525,2525,2525,2515,6209
20231120,131600,3262914635,2520,2525,2525,2520,753
20231120,131500,3261016660,2525,2525,2525,2525,475
20231120,131400,3259817285,2525,2530,2530,2525,719
20231120,131300,3258001170,2525,2525,2525,2525,40
20231120,131200,3257900170,2525,2520,2525,2520,9205
20231120,131100,3234657845,2520,2520,2525,2520,8692
20231120,131000,3212752215,2520,2520,2520,2520,64
20231120,130900,3212590935,2520,2525,2525,2520,41
20231120,130800,3212487465,2525,2525,2525,2520,4343
20231120,130700,3201522890,2525,2525,2525,2525,42
20231120,130600,3201416840,2525,2525,2525,2525,41
20231120,130500,3201313315,2520,2525,2525,2520,2428
20231120,130400,3195182620,2525,2525,2525,2525,11
20231120,130300,3195154845,2525,2525,2525,2525,15
20231120,130200,3195116970,2525,2515,2525,2515,1317
20231120,130100,3191799695,2520,2520,2520,2515,486
20231120,130000,3190575475,2520,2515,2520,2515,1631
20231120,125900,3186465730,2515,2520,2520,2515,2383
20231120,125800,3180470345,2520,2520,2520,2520,1832
20231120,125700,3175853705,2520,2520,2520,2520,53
20231120,125600,3175720145,2520,2520,2520,2520,623
20231120,125500,3174150185,2520,2515,2520,2515,2351
20231120,125400,3168236415,2520,2515,2520,2515,31
20231120,125300,3168158335,2515,2515,2520,2515,326
20231120,125200,3167338430,2515,2515,2515,2515,56
20231120,125100,3167197590,2515,2515,2515,2515,17225
20231120,125000,3123876715,2515,2515,2515,2515,59
20231120,124900,3123728330,2515,2520,2520,2515,3097
20231120,124800,3115934560,2520,2520,2520,2515,1335
20231120,124700,3112570410,2520,2520,2520,2520,2412
20231120,124600,3106492170,2520,2520,2520,2520,211
20231120,124500,3105960450,2520,2525,2525,2520,980
20231120,124400,3103490845,2520,2520,2525,2515,5294
20231120,124300,3090149925,2520,2515,2520,2515,2239
20231120,124200,3084507695,2515,2520,2520,2515,496
20231120,124100,3083259090,2520,2520,2520,2520,513
20231120,124000,3081966330,2520,2520,2520,2515,1562
20231120,123900,3078037705,2520,2515,2520,2515,5573
20231120,123800,3064020430,2515,2515,2515,2515,740
20231120,123700,3062159330,2515,2515,2520,2515,933
20231120,123600,3059812830,2515,2515,2520,2515,550
20231120,123500,3058429520,2515,2515,2515,2515,1261
20231120,123400,3055258105,2515,2515,2520,2515,6515
20231120,123300,3038872830,2515,2515,2515,2515,514
20231120,123200,3037580120,2520,2520,2520,2520,435
20231120,123100,3036483920,2520,2520,2520,2515,1152
20231120,123000,3033586080,2520,2515,2520,2515,5634
20231120,122900,3019408060,2515,2515,2515,2515,3629
20231120,122800,3010281125,2520,2515,2520,2515,1693
20231120,122700,3006023050,2520,2515,2520,2515,1955
20231120,122600,3001104715,2515,2520,2520,2515,1534
20231120,122500,2997246680,2515,2520,2520,2515,704
20231120,122400,2995474780,2520,2520,2520,2515,758
20231120,122300,2993565620,2520,2520,2520,2520,543
20231120,122200,2992197260,2515,2520,2520,2515,210
20231120,122100,2991669085,2515,2515,2520,2515,2814
20231120,122000,2984587305,2520,2520,2520,2520,2226
20231120,121900,2978977785,2515,2515,2525,2515,1084
20231120,121800,2976251505,2525,2525,2525,2520,4111
20231120,121700,2965891550,2525,2515,2525,2515,2064
20231120,121600,2960690625,2520,2515,2520,2515,4261
20231120,121500,2949968685,2520,2520,2520,2515,271
20231120,121400,2949285935,2520,2520,2525,2520,3089
20231120,121300,2941501650,2520,2525,2525,2520,1003
20231120,121200,2938974065,2520,2525,2525,2520,740
20231120,121100,2937106880,2525,2515,2525,2515,463
20231120,121000,2935940030,2520,2520,2525,2520,3019
20231120,120900,2928332015,2520,2525,2525,2520,239
20231120,120800,2927729040,2525,2525,2525,2520,1297
20231120,120700,2924456115,2525,2525,2525,2525,42
20231120,120600,2924350065,2520,2525,2530,2520,5759
20231120,120500,2909810110,2525,2525,2525,2520,366
20231120,120400,2908886595,2525,2520,2525,2520,4117
20231120,120300,2898492040,2520,2520,2520,2520,775
20231120,120200,2896539040,2520,2520,2520,2520,6495
20231120,120100,2880171640,2520,2520,2525,2520,78
20231120,120000,2879975075,2525,2525,2525,2520,26
20231120,115900,2879909475,2520,2520,2525,2520,1336
20231120,115800,2876542565,2520,2525,2525,2520,3415
20231120,115700,2867936330,2525,2525,2525,2520,1825
20231120,115600,2863333600,2525,2525,2525,2520,384
20231120,115500,2862365485,2520,2525,2525,2520,2782
20231120,115400,2855354645,2525,2520,2525,2520,641
20231120,115300,2853739175,2520,2525,2525,2520,2644
20231120,115200,2847073995,2520,2525,2525,2520,4897
20231120,115100,2834733510,2525,2520,2525,2520,12900
20231120,115000,2802161075,2520,2520,2520,2520,1257
20231120,114900,2798993435,2525,2520,2525,2520,2354
20231120,114800,2793060830,2520,2525,2525,2520,1230
20231120,114700,2789960130,2520,2520,2525,2520,1404
20231120,114600,2786418475,2520,2525,2525,2520,7337
20231120,114500,2767924180,2525,2530,2530,2525,232
20231120,114400,2767338085,2530,2525,2530,2525,453
20231120,114300,2766193930,2525,2525,2525,2520,2562
20231120,114200,2759725875,2525,2530,2530,2525,1544
20231120,114100,2755827055,2525,2530,2530,2525,358
20231120,114000,2754922885,2525,2530,2530,2525,2016
20231120,113900,2749831695,2530,2525,2530,2525,2514
20231120,113800,2743482290,2530,2530,2530,2530,204
20231120,113700,2742966170,2530,2530,2530,2530,193
20231120,113600,2742477880,2530,2530,2530,2525,157
20231120,113500,2742081420,2530,2530,2530,2525,2155
20231120,113400,2736639270,2525,2525,2525,2525,2917
20231120,113300,2729273845,2530,2530,2530,2525,42
20231120,113200,2729167595,2530,2530,2530,2525,621
20231120,113100,2727596475,2530,2530,2530,2525,2701
20231120,113000,2720775145,2525,2525,2525,2525,3124
20231120,112900,2712887045,2525,2530,2530,2525,25337
20231120,112800,2648909745,2530,2530,2530,2530,2012
20231120,112700,2643819385,2530,2530,2530,2525,120
20231120,112600,2643516285,2530,2530,2530,2530,649
20231120,112500,2641874315,2530,2525,2530,2525,6086
20231120,112400,2626486065,2530,2530,2530,2530,6473
20231120,112300,2610109375,2530,2530,2530,2530,155
20231120,112200,2609717225,2530,2530,2535,2530,1159
20231120,112100,2606783865,2530,2530,2535,2525,6259
20231120,112000,2590949180,2530,2530,2535,2530,685
20231120,111900,2589215515,2530,2530,2535,2530,11443
20231120,111800,2560264135,2530,2525,2530,2525,1900
20231120,111700,2555458750,2525,2530,2535,2525,3457
20231120,111600,2546714205,2530,2535,2535,2530,981
20231120,111500,2544229080,2535,2535,2535,2535,452
20231120,111400,2543083260,2535,2535,2535,2535,2597
20231120,111300,2536499865,2535,2535,2535,2530,5097
20231120,111200,2523583070,2530,2535,2535,2530,1344
20231120,111100,2520182195,2535,2530,2535,2530,295
20231120,111000,2519435840,2535,2530,2535,2530,320
20231120,110900,2518626235,2530,2525,2530,2525,629
20231120,110800,2517035490,2530,2525,2530,2525,1446
20231120,110700,2513384215,2530,2530,2530,2525,3011
20231120,110600,2505773930,2530,2530,2530,2525,6451
20231120,110500,2489460415,2530,2530,2535,2530,295
20231120,110400,2488714055,2530,2535,2535,2530,660
20231120,110300,2487042495,2525,2530,2535,2525,4518
20231120,110200,2475622295,2535,2535,2535,2530,965
20231120,110100,2473180550,2535,2535,2535,2530,1716
20231120,110000,2468830745,2535,2540,2540,2530,3412
20231120,105900,2460181325,2540,2530,2540,2530,3620
20231120,105800,2451005890,2530,2535,2535,2530,14484
20231120,105700,2414357720,2535,2525,2535,2525,4219
20231120,105600,2403702555,2540,2535,2540,2530,18192
20231120,105500,2357634875,2540,2540,2540,2535,415
20231120,105400,2356582225,2540,2535,2540,2535,3652
20231120,105300,2347316735,2535,2535,2540,2535,9107
20231120,105200,2324201895,2535,2540,2540,2535,2306
20231120,105100,2318347610,2540,2535,2540,2530,10514
20231120,105000,2291695845,2530,2530,2535,2530,2400
20231120,104900,2285623580,2535,2530,2535,2530,51
20231120,104800,2285494545,2530,2530,2535,2525,5968
20231120,104700,2270400935,2535,2535,2535,2535,1673
20231120,104600,2266159880,2535,2530,2535,2530,23740
20231120,104500,2206024620,2530,2530,2530,2525,7806
20231120,104400,2186291090,2530,2530,2530,2530,4800
20231120,104300,2174147090,2530,2525,2530,2525,2060
20231120,104200,2168937745,2530,2530,2530,2525,6869
20231120,104100,2151559425,2530,2530,2530,2525,2575
20231120,104000,2145044700,2530,2530,2530,2525,1282
20231120,103900,2141801405,2530,2530,2530,2525,9203
20231120,103800,2118518315,2530,2525,2530,2525,9562
20231120,103700,2094368720,2520,2525,2525,2520,647
20231120,103600,2092735795,2525,2525,2525,2520,2311
20231120,103500,2086900855,2525,2525,2525,2520,1211
20231120,103400,2083848585,2525,2520,2525,2520,284
20231120,103300,2083131985,2520,2520,2525,2520,156
20231120,103200,2082738215,2520,2525,2525,2520,2755
20231120,103100,2075782685,2520,2520,2525,2520,1828
20231120,103000,2071175635,2520,2525,2525,2520,371
20231120,102900,2070240110,2520,2525,2525,2520,1436
20231120,102800,2066620140,2525,2525,2525,2520,1476
20231120,102700,2062895065,2525,2525,2525,2520,6477
20231120,102600,2046545915,2525,2525,2525,2520,11667
20231120,102500,2017136965,2525,2520,2525,2520,8482
20231120,102400,1995744325,2520,2520,2520,2515,6819
20231120,102300,1978574710,2520,2515,2520,2515,3468
20231120,102200,1969835850,2520,2515,2520,2515,1307
20231120,102100,1966543340,2515,2520,2520,2515,4112
20231120,102000,1956201595,2515,2515,2520,2510,3190
20231120,101900,1948177785,2515,2515,2515,2515,3396
20231120,101800,1939636845,2515,2520,2520,2515,808
20231120,101700,1937603415,2515,2510,2525,2505,11168
20231120,101600,1909457420,2510,2515,2515,2505,15187
20231120,101500,1871331745,2510,2510,2515,2510,3207
20231120,101400,1863271085,2515,2510,2515,2510,10447
20231120,101300,1837045365,2510,2510,2510,2510,7419
20231120,101200,1818423675,2510,2515,2520,2510,3825
20231120,101100,1808807800,2520,2510,2520,2510,3406
20231120,101000,1800241710,2510,2515,2520,2510,2633
20231120,100900,1793610640,2510,2520,2520,2510,7698
20231120,100800,1774282295,2515,2515,2515,2510,3138
20231120,100700,1766399710,2515,2525,2525,2515,8567
20231120,100600,1744842785,2515,2525,2525,2515,1848
20231120,100500,1740189560,2525,2525,2525,2515,8344
20231120,100400,1719147970,2525,2530,2530,2520,4800
20231120,100300,1707027965,2530,2525,2530,2525,4571
20231120,100200,1695486180,2525,2525,2530,2525,301
20231120,100100,1694726145,2530,2525,2530,2525,1999
20231120,100000,1689676240,2525,2520,2530,2520,10821
20231120,095900,1662354460,2525,2525,2530,2520,6022
20231120,095800,1647151710,2525,2530,2530,2525,2627
20231120,095700,1640506390,2530,2535,2535,2530,2417
20231120,095600,1634384975,2535,2525,2535,2520,25596
20231120,095500,1569593905,2520,2525,2525,2520,11228
20231120,095400,1541268585,2525,2530,2530,2525,4260
20231120,095300,1530505545,2525,2525,2525,2525,2675
20231120,095200,1523751170,2525,2525,2530,2525,4858
20231120,095100,1511474335,2530,2530,2530,2525,5433
20231120,095000,1497754940,2525,2525,2530,2525,5632
20231120,094900,1483531365,2525,2520,2525,2520,10100
20231120,094800,1458055470,2520,2525,2525,2520,2916
20231120,094700,1450697010,2525,2525,2530,2525,1190
20231120,094600,1447690740,2525,2525,2530,2520,3304
20231120,094500,1439353920,2530,2520,2530,2520,25522
20231120,094400,1374908010,2520,2520,2525,2520,1783
20231120,094300,1370414350,2520,2525,2525,2520,4272
20231120,094200,1359638505,2525,2525,2525,2520,3653
20231120,094100,1350419780,2525,2515,2525,2515,5213
20231120,094000,1337284295,2520,2515,2520,2515,504
20231120,093900,1336016720,2515,2520,2520,2515,12092
20231120,093800,1305544915,2520,2525,2525,2520,9117
20231120,093700,1282536100,2525,2525,2525,2520,1586
20231120,093600,1278533315,2525,2525,2525,2520,11503
20231120,093500,1249539740,2525,2525,2530,2520,11840
20231120,093400,1219642445,2525,2525,2530,2520,17169
20231120,093300,1176264770,2530,2520,2530,2520,9671
20231120,093200,1151835970,2525,2505,2525,2505,51248
20231120,093100,1022841095,2510,2510,2515,2510,4369
20231120,093000,1011865455,2510,2510,2515,2510,3807
20231120,092900,1002301075,2510,2510,2515,2510,2621
20231120,092800,995722350,2510,2515,2515,2510,16575
20231120,092700,954116275,2515,2515,2515,2515,4790
20231120,092600,942069425,2515,2510,2520,2510,19082
20231120,092500,894076105,2510,2510,2515,2510,1431
20231120,092400,890479510,2515,2510,2515,2505,33538
20231120,092300,806302195,2510,2500,2510,2495,78701
20231120,092200,609103510,2500,2495,2500,2495,14217
20231120,092100,573631740,2500,2495,2500,2495,248
20231120,092000,573011935,2495,2500,2500,2495,3217
20231120,091900,564982125,2500,2500,2500,2495,783
20231120,091800,563024750,2500,2500,2500,2490,9590
20231120,091700,539093510,2500,2500,2500,2500,3068
20231120,091600,531423510,2500,2500,2505,2500,6486
20231120,091500,515206010,2505,2500,2505,2500,13902
20231120,091400,480412895,2500,2500,2505,2500,2521
20231120,091300,474109940,2500,2500,2505,2495,17052
20231120,091200,431480705,2500,2495,2500,2495,8858
20231120,091100,409379390,2495,2490,2495,2490,12002
20231120,091000,379451935,2495,2495,2495,2490,4812
20231120,090900,367447970,2495,2500,2500,2495,6011
20231120,090800,352447810,2500,2500,2500,2495,8039
20231120,090700,332364745,2495,2500,2505,2490,7363
20231120,090600,313983165,2500,2490,2500,2490,17187
20231120,090500,271074095,2495,2490,2495,2485,13058
20231120,090400,238537200,2490,2490,2495,2485,2789
20231120,090300,231589985,2495,2490,2495,2485,13153
20231120,090200,198828110,2490,2490,2490,2485,7837
20231120,090100,179342550,2490,2490,2495,2485,2805
20231120,090000,172355840,2490,2500,2505,2485,68744