stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,205000,3619159440,5030,5030,5030,5030,24203
20231120,204900,3619159440,5030,5030,5030,5030,0
20231120,204800,3619159440,5030,5030,5030,5030,0
20231120,204700,3619159440,5030,5030,5030,5030,0
20231120,204600,3619159440,5030,5030,5030,5030,0
20231120,204500,3619159440,5030,5030,5030,5030,0
20231120,204400,3619159440,5030,5030,5030,5030,0
20231120,204300,3619159440,5030,5030,5030,5030,0
20231120,204200,3619159440,5030,5030,5030,5030,0
20231120,204100,3619159440,5030,5030,5030,5030,0
20231120,204000,3619159440,5030,5030,5030,5030,0
20231120,203900,3619159440,5030,5030,5030,5030,0
20231120,203800,3619159440,5030,5030,5030,5030,0
20231120,203700,3619159440,5030,5030,5030,5030,0
20231120,203600,3619159440,5030,5030,5030,5030,0
20231120,203500,3619159440,5030,5030,5030,5030,0
20231120,203400,3619159440,5030,5030,5030,5030,0
20231120,203300,3619159440,5030,5030,5030,5030,0
20231120,203200,3619159440,5030,5030,5030,5030,0
20231120,203100,3619159440,5030,5030,5030,5030,0
20231120,203000,3619159440,5030,5030,5030,5030,0
20231120,202900,3619159440,5030,5030,5030,5030,0
20231120,202800,3619159440,5030,5030,5030,5030,0
20231120,202700,3619159440,5030,5030,5030,5030,0
20231120,202600,3619159440,5030,5030,5030,5030,0
20231120,202500,3619159440,5030,5030,5030,5030,0
20231120,202400,3619159440,5030,5030,5030,5030,0
20231120,202300,3619159440,5030,5030,5030,5030,0
20231120,202200,3619159440,5030,5030,5030,5030,0
20231120,202100,3619159440,5030,5030,5030,5030,0
20231120,202000,3619159440,5030,5030,5030,5030,24203
20231120,201900,3619159440,5030,5030,5030,5030,0
20231120,201800,3619159440,5030,5030,5030,5030,0
20231120,201700,3619159440,5030,5030,5030,5030,0
20231120,201600,3619159440,5030,5030,5030,5030,0
20231120,201500,3619159440,5030,5030,5030,5030,0
20231120,201400,3619159440,5030,5030,5030,5030,0
20231120,201300,3619159440,5030,5030,5030,5030,0
20231120,201200,3619159440,5030,5030,5030,5030,0
20231120,201100,3619159440,5030,5030,5030,5030,0
20231120,201000,3619159440,5030,5030,5030,5030,0
20231120,200900,3619159440,5030,5030,5030,5030,0
20231120,200800,3619159440,5030,5030,5030,5030,0
20231120,200700,3619159440,5030,5030,5030,5030,0
20231120,200600,3619159440,5030,5030,5030,5030,0
20231120,200500,3619159440,5030,5030,5030,5030,0
20231120,200400,3619159440,5030,5030,5030,5030,0
20231120,200300,3619159440,5030,5030,5030,5030,0
20231120,200200,3619159440,5030,5030,5030,5030,0
20231120,200100,3619159440,5030,5030,5030,5030,0
20231120,200000,3619159440,5030,5030,5030,5030,0
20231120,195900,3619159440,5030,5030,5030,5030,0
20231120,195800,3619159440,5030,5030,5030,5030,0
20231120,195700,3619159440,5030,5030,5030,5030,0
20231120,195600,3619159440,5030,5030,5030,5030,0
20231120,195500,3619159440,5030,5030,5030,5030,0
20231120,195400,3619159440,5030,5030,5030,5030,0
20231120,195300,3619159440,5030,5030,5030,5030,0
20231120,195200,3619159440,5030,5030,5030,5030,0
20231120,195100,3619159440,5030,5030,5030,5030,0
20231120,195000,3619159440,5030,5030,5030,5030,24203
20231120,194900,3619159440,5030,5030,5030,5030,0
20231120,194800,3619159440,5030,5030,5030,5030,0
20231120,194700,3619159440,5030,5030,5030,5030,0
20231120,194600,3619159440,5030,5030,5030,5030,0
20231120,194500,3619159440,5030,5030,5030,5030,0
20231120,194400,3619159440,5030,5030,5030,5030,0
20231120,194300,3619159440,5030,5030,5030,5030,0
20231120,194200,3619159440,5030,5030,5030,5030,0
20231120,194100,3619159440,5030,5030,5030,5030,0
20231120,194000,3619159440,5030,5030,5030,5030,0
20231120,193900,3619159440,5030,5030,5030,5030,0
20231120,193800,3619159440,5030,5030,5030,5030,0
20231120,193700,3619159440,5030,5030,5030,5030,0
20231120,193600,3619159440,5030,5030,5030,5030,0
20231120,193500,3619159440,5030,5030,5030,5030,0
20231120,193400,3619159440,5030,5030,5030,5030,0
20231120,193300,3619159440,5030,5030,5030,5030,0
20231120,193200,3619159440,5030,5030,5030,5030,0
20231120,193100,3619159440,5030,5030,5030,5030,0
20231120,193000,3619159440,5030,5030,5030,5030,0
20231120,192900,3619159440,5030,5030,5030,5030,0
20231120,192800,3619159440,5030,5030,5030,5030,0
20231120,192700,3619159440,5030,5030,5030,5030,0
20231120,192600,3619159440,5030,5030,5030,5030,0
20231120,192500,3619159440,5030,5030,5030,5030,0
20231120,192400,3619159440,5030,5030,5030,5030,0
20231120,192300,3619159440,5030,5030,5030,5030,0
20231120,192200,3619159440,5030,5030,5030,5030,0
20231120,192100,3619159440,5030,5030,5030,5030,0
20231120,192000,3619159440,5030,5030,5030,5030,24203
20231120,191900,3619159440,5030,5030,5030,5030,0
20231120,191800,3619159440,5030,5030,5030,5030,0
20231120,191700,3619159440,5030,5030,5030,5030,0
20231120,191600,3619159440,5030,5030,5030,5030,0
20231120,191500,3619159440,5030,5030,5030,5030,0
20231120,191400,3619159440,5030,5030,5030,5030,0
20231120,191300,3619159440,5030,5030,5030,5030,0
20231120,191200,3619159440,5030,5030,5030,5030,0
20231120,191100,3619159440,5030,5030,5030,5030,0
20231120,191000,3619159440,5030,5030,5030,5030,0
20231120,190900,3619159440,5030,5030,5030,5030,0
20231120,190800,3619159440,5030,5030,5030,5030,0
20231120,190700,3619159440,5030,5030,5030,5030,0
20231120,190600,3619159440,5030,5030,5030,5030,0
20231120,190500,3619159440,5030,5030,5030,5030,0
20231120,190400,3619159440,5030,5030,5030,5030,0
20231120,190300,3619159440,5030,5030,5030,5030,0
20231120,190200,3619159440,5030,5030,5030,5030,0
20231120,190100,3619159440,5030,5030,5030,5030,0
20231120,190000,3619159440,5030,5030,5030,5030,0
20231120,185900,3619159440,5030,5030,5030,5030,0
20231120,185800,3619159440,5030,5030,5030,5030,0
20231120,185700,3619159440,5030,5030,5030,5030,0
20231120,185600,3619159440,5030,5030,5030,5030,0
20231120,185500,3619159440,5030,5030,5030,5030,0
20231120,185400,3619159440,5030,5030,5030,5030,0
20231120,185300,3619159440,5030,5030,5030,5030,0
20231120,185200,3619159440,5030,5030,5030,5030,0
20231120,185100,3619159440,5030,5030,5030,5030,0
20231120,185000,3619159440,5030,5030,5030,5030,24203
20231120,184900,3619159440,5030,5030,5030,5030,0
20231120,184800,3619159440,5030,5030,5030,5030,0
20231120,184700,3619159440,5030,5030,5030,5030,0
20231120,184600,3619159440,5030,5030,5030,5030,0
20231120,184500,3619159440,5030,5030,5030,5030,0
20231120,184400,3619159440,5030,5030,5030,5030,0
20231120,184300,3619159440,5030,5030,5030,5030,0
20231120,184200,3619159440,5030,5030,5030,5030,0
20231120,184100,3619159440,5030,5030,5030,5030,0
20231120,184000,3619159440,5030,5030,5030,5030,0
20231120,183900,3619159440,5030,5030,5030,5030,0
20231120,183800,3619159440,5030,5030,5030,5030,0
20231120,183700,3619159440,5030,5030,5030,5030,0
20231120,183600,3619159440,5030,5030,5030,5030,0
20231120,183500,3619159440,5030,5030,5030,5030,0
20231120,183400,3619159440,5030,5030,5030,5030,0
20231120,183300,3619159440,5030,5030,5030,5030,0
20231120,183200,3619159440,5030,5030,5030,5030,0
20231120,183100,3619159440,5030,5030,5030,5030,0
20231120,183000,3619159440,5030,5030,5030,5030,0
20231120,182900,3619159440,5030,5030,5030,5030,0
20231120,182800,3619159440,5030,5030,5030,5030,0
20231120,182700,3619159440,5030,5030,5030,5030,0
20231120,182600,3619159440,5030,5030,5030,5030,0
20231120,182500,3619159440,5030,5030,5030,5030,0
20231120,182400,3619159440,5030,5030,5030,5030,0
20231120,182300,3619159440,5030,5030,5030,5030,0
20231120,182200,3619159440,5030,5030,5030,5030,0
20231120,182100,3619159440,5030,5030,5030,5030,0
20231120,182000,3619159440,5030,5030,5030,5030,24203
20231120,181900,3619159440,5030,5030,5030,5030,0
20231120,181800,3619159440,5030,5030,5030,5030,0
20231120,181700,3619159440,5030,5030,5030,5030,0
20231120,181600,3619159440,5030,5030,5030,5030,0
20231120,181500,3619159440,5030,5030,5030,5030,0
20231120,181400,3619159440,5030,5030,5030,5030,0
20231120,181300,3619159440,5030,5030,5030,5030,0
20231120,181200,3619159440,5030,5030,5030,5030,0
20231120,181100,3619159440,5030,5030,5030,5030,0
20231120,181000,3619159440,5030,5030,5030,5030,0
20231120,180900,3619159440,5030,5030,5030,5030,0
20231120,180800,3619159440,5030,5030,5030,5030,0
20231120,180700,3619159440,5030,5030,5030,5030,0
20231120,180600,3619159440,5030,5030,5030,5030,0
20231120,180500,3619159440,5030,5030,5030,5030,0
20231120,180400,3619159440,5030,5030,5030,5030,0
20231120,180300,3619159440,5030,5030,5030,5030,0
20231120,180200,3619159440,5030,5030,5030,5030,0
20231120,180100,3619159440,5030,5030,5030,5030,0
20231120,180000,3619159440,5030,5030,5030,5030,0
20231120,175900,3619159440,5030,5030,5030,5030,0
20231120,175800,3619159440,5030,5030,5030,5030,0
20231120,175700,3619159440,5030,5030,5030,5030,0
20231120,175600,3619159440,5030,5030,5030,5030,0
20231120,175500,3619159440,5030,5030,5030,5030,0
20231120,175400,3619159440,5030,5030,5030,5030,0
20231120,175300,3619159440,5030,5030,5030,5030,0
20231120,175200,3619159440,5030,5030,5030,5030,0
20231120,175100,3619159440,5030,5030,5030,5030,0
20231120,175000,3619159440,5030,5030,5030,5030,24203
20231120,174900,3619159440,5030,5030,5030,5030,0
20231120,174800,3619159440,5030,5030,5030,5030,0
20231120,174700,3619159440,5030,5030,5030,5030,0
20231120,174600,3619159440,5030,5030,5030,5030,0
20231120,174500,3619159440,5030,5030,5030,5030,0
20231120,174400,3619159440,5030,5030,5030,5030,0
20231120,174300,3619159440,5030,5030,5030,5030,0
20231120,174200,3619159440,5030,5030,5030,5030,0
20231120,174100,3619159440,5030,5030,5030,5030,0
20231120,174000,3619159440,5030,5030,5030,5030,0
20231120,173900,3619159440,5030,5030,5030,5030,0
20231120,173800,3619159440,5030,5030,5030,5030,0
20231120,173700,3619159440,5030,5030,5030,5030,0
20231120,173600,3619159440,5030,5030,5030,5030,0
20231120,173500,3619159440,5030,5030,5030,5030,0
20231120,173400,3619159440,5030,5030,5030,5030,0
20231120,173300,3619159440,5030,5030,5030,5030,0
20231120,173200,3619159440,5030,5030,5030,5030,0
20231120,173100,3619159440,5030,5030,5030,5030,0
20231120,173000,3619159440,5030,5030,5030,5030,0
20231120,172900,3619159440,5030,5030,5030,5030,0
20231120,172800,3619159440,5030,5030,5030,5030,0
20231120,172700,3619159440,5030,5030,5030,5030,0
20231120,172600,3619159440,5030,5030,5030,5030,0
20231120,172500,3619159440,5030,5030,5030,5030,0
20231120,172400,3619159440,5030,5030,5030,5030,0
20231120,172300,3619159440,5030,5030,5030,5030,0
20231120,172200,3619159440,5030,5030,5030,5030,0
20231120,172100,3619159440,5030,5030,5030,5030,0
20231120,172000,3619159440,5030,5030,5030,5030,24203
20231120,171900,3619159440,5030,5030,5030,5030,0
20231120,171800,3619159440,5030,5030,5030,5030,0
20231120,171700,3619159440,5030,5030,5030,5030,0
20231120,171600,3619159440,5030,5030,5030,5030,0
20231120,171500,3619159440,5030,5030,5030,5030,0
20231120,171400,3619159440,5030,5030,5030,5030,0
20231120,171300,3619159440,5030,5030,5030,5030,0
20231120,171200,3619159440,5030,5030,5030,5030,0
20231120,171100,3619159440,5030,5030,5030,5030,0
20231120,171000,3619159440,5030,5030,5030,5030,0
20231120,170900,3619159440,5030,5030,5030,5030,0
20231120,170800,3619159440,5030,5030,5030,5030,0
20231120,170700,3619159440,5030,5030,5030,5030,0
20231120,170600,3619159440,5030,5030,5030,5030,0
20231120,170500,3619159440,5030,5030,5030,5030,0
20231120,170400,3619159440,5030,5030,5030,5030,0
20231120,170300,3619159440,5030,5030,5030,5030,0
20231120,170200,3619159440,5030,5030,5030,5030,0
20231120,170100,3619159440,5030,5030,5030,5030,0
20231120,170000,3619159440,5030,5030,5030,5030,0
20231120,165900,3619159440,5030,5030,5030,5030,0
20231120,165800,3619159440,5030,5030,5030,5030,0
20231120,165700,3619159440,5030,5030,5030,5030,0
20231120,165600,3619159440,5030,5030,5030,5030,0
20231120,165500,3619159440,5030,5030,5030,5030,0
20231120,165400,3619159440,5030,5030,5030,5030,0
20231120,165300,3619159440,5030,5030,5030,5030,0
20231120,165200,3619159440,5030,5030,5030,5030,0
20231120,165100,3619159440,5030,5030,5030,5030,0
20231120,165000,3619159440,5030,5030,5030,5030,24203
20231120,164900,3619159440,5030,5030,5030,5030,0
20231120,164800,3619159440,5030,5030,5030,5030,0
20231120,164700,3619159440,5030,5030,5030,5030,0
20231120,164600,3619159440,5030,5030,5030,5030,0
20231120,164500,3619159440,5030,5030,5030,5030,0
20231120,164400,3619159440,5030,5030,5030,5030,0
20231120,164300,3619159440,5030,5030,5030,5030,0
20231120,164200,3619159440,5030,5030,5030,5030,0
20231120,164100,3619159440,5030,5030,5030,5030,0
20231120,164000,3619159440,5030,5030,5030,5030,0
20231120,163900,3619159440,5030,5030,5030,5030,0
20231120,163800,3619159440,5030,5030,5030,5030,0
20231120,163700,3619159440,5030,5030,5030,5030,0
20231120,163600,3619159440,5030,5030,5030,5030,0
20231120,163500,3619159440,5030,5030,5030,5030,0
20231120,163400,3619159440,5030,5030,5030,5030,0
20231120,163300,3619159440,5030,5030,5030,5030,0
20231120,163200,3619159440,5030,5030,5030,5030,0
20231120,163100,3619159440,5030,5030,5030,5030,0
20231120,163000,3619159440,5030,5030,5030,5030,0
20231120,162900,3619159440,5030,5030,5030,5030,0
20231120,162800,3619159440,5030,5030,5030,5030,0
20231120,162700,3619159440,5030,5030,5030,5030,0
20231120,162600,3619159440,5030,5030,5030,5030,0
20231120,162500,3619159440,5030,5030,5030,5030,0
20231120,162400,3619159440,5030,5030,5030,5030,0
20231120,162300,3619159440,5030,5030,5030,5030,0
20231120,162200,3619159440,5030,5030,5030,5030,0
20231120,162100,3619159440,5030,5030,5030,5030,0
20231120,162000,3619159440,5030,5030,5030,5030,24203
20231120,161900,3619159440,5030,5030,5030,5030,0
20231120,161800,3619159440,5030,5030,5030,5030,0
20231120,161700,3619159440,5030,5030,5030,5030,0
20231120,161600,3619159440,5030,5030,5030,5030,0
20231120,161500,3619159440,5030,5030,5030,5030,0
20231120,161400,3619159440,5030,5030,5030,5030,0
20231120,161300,3619159440,5030,5030,5030,5030,0
20231120,161200,3619159440,5030,5030,5030,5030,0
20231120,161100,3619159440,5030,5030,5030,5030,0
20231120,161000,3619159440,5030,5030,5030,5030,0
20231120,160900,3619159440,5030,5030,5030,5030,0
20231120,160800,3619159440,5030,5030,5030,5030,0
20231120,160700,3619159440,5030,5030,5030,5030,0
20231120,160600,3619159440,5030,5030,5030,5030,0
20231120,160500,3619159440,5030,5030,5030,5030,0
20231120,160400,3619159440,5030,5030,5030,5030,0
20231120,160300,3619159440,5030,5030,5030,5030,0
20231120,160200,3619159440,5030,5030,5030,5030,0
20231120,160100,3619159440,5030,5030,5030,5030,0
20231120,160000,3619159440,5030,5030,5030,5030,0
20231120,155900,3619159440,5030,5030,5030,5030,0
20231120,155800,3619159440,5030,5030,5030,5030,0
20231120,155700,3619159440,5030,5030,5030,5030,0
20231120,155600,3619159440,5030,5030,5030,5030,0
20231120,155500,3619159440,5030,5030,5030,5030,0
20231120,155400,3619159440,5030,5030,5030,5030,0
20231120,155300,3619159440,5030,5030,5030,5030,0
20231120,155200,3619159440,5030,5030,5030,5030,0
20231120,155100,3619159440,5030,5030,5030,5030,0
20231120,155000,3619159440,5030,5030,5030,5030,24203
20231120,154900,3619159440,5030,5030,5030,5030,0
20231120,154800,3619159440,5030,5030,5030,5030,0
20231120,154700,3619159440,5030,5030,5030,5030,0
20231120,154600,3619159440,5030,5030,5030,5030,0
20231120,154500,3619159440,5030,5030,5030,5030,0
20231120,154400,3619159440,5030,5030,5030,5030,0
20231120,154300,3619159440,5030,5030,5030,5030,0
20231120,154200,3619159440,5030,5030,5030,5030,0
20231120,154100,3619159440,5030,5030,5030,5030,0
20231120,154000,3619159440,5030,5030,5030,5030,0
20231120,153900,3619159440,5030,5030,5030,5030,0
20231120,153800,3619159440,5030,5030,5030,5030,0
20231120,153700,3619159440,5030,5030,5030,5030,0
20231120,153600,3619159440,5030,5030,5030,5030,0
20231120,153500,3619159440,5030,5030,5030,5030,0
20231120,153400,3619159440,5030,5030,5030,5030,0
20231120,153300,3619159440,5030,5030,5030,5030,0
20231120,153200,3619159440,5030,5030,5030,5030,0
20231120,153100,3619159440,5030,5030,5030,5030,0
20231120,153000,3619159440,5030,5030,5030,5030,24203
20231120,152900,3497418350,5040,5040,5040,5040,0
20231120,152800,3497418350,5040,5040,5040,5040,0
20231120,152700,3497418350,5040,5040,5040,5040,0
20231120,152600,3497418350,5040,5040,5040,5040,0
20231120,152500,3497418350,5040,5040,5040,5040,0
20231120,152400,3497418350,5040,5040,5040,5040,0
20231120,152300,3497418350,5040,5040,5040,5040,0
20231120,152200,3497418350,5040,5040,5040,5040,0
20231120,152100,3497418350,5040,5040,5040,5040,0
20231120,152000,3497418350,5040,5040,5040,5040,0
20231120,151900,3497418350,5040,5060,5060,5030,22064
20231120,151800,3386276300,5060,5060,5070,5060,2738
20231120,151700,3372418370,5070,5080,5080,5060,1425
20231120,151600,3365190990,5080,5070,5080,5070,2242
20231120,151500,3353823860,5080,5070,5080,5060,1007
20231120,151400,3348717880,5070,5070,5070,5060,608
20231120,151300,3345636320,5080,5070,5080,5060,1588
20231120,151200,3337585110,5070,5070,5080,5070,1204
20231120,151100,3331480470,5070,5080,5080,5070,2509
20231120,151000,3318759730,5080,5070,5080,5070,843
20231120,150900,3314482290,5070,5070,5070,5060,2919
20231120,150800,3299684960,5070,5080,5090,5070,2897
20231120,150700,3284967250,5090,5090,5090,5080,1084
20231120,150600,3279454690,5090,5090,5090,5090,1489
20231120,150500,3271875680,5090,5080,5090,5080,719
20231120,150400,3268220970,5080,5080,5080,5080,205
20231120,150300,3267179570,5080,5080,5090,5080,789
20231120,150200,3263171440,5100,5080,5100,5080,581
20231120,150100,3260216010,5080,5090,5090,5080,3170
20231120,150000,3244095410,5090,5090,5090,5080,1059
20231120,145900,3238707720,5090,5100,5100,5090,562
20231120,145800,3235843970,5100,5080,5100,5080,622
20231120,145700,3232672390,5080,5110,5110,5080,1036
20231120,145600,3227395240,5110,5090,5110,5090,3016
20231120,145500,3211995160,5080,5090,5090,5080,3065
20231120,145400,3196409710,5080,5090,5090,5080,681
20231120,145300,3192950200,5080,5100,5100,5080,1850
20231120,145200,3183535590,5090,5100,5100,5090,251
20231120,145100,3182257990,5100,5100,5100,5090,4
20231120,145000,3182237600,5100,5100,5100,5090,5
20231120,144900,3182212110,5100,5090,5100,5090,1123
20231120,144800,3176493880,5100,5090,5100,5090,102
20231120,144700,3175973690,5100,5100,5100,5100,3407
20231120,144600,3158597990,5100,5100,5110,5100,5218
20231120,144500,3131956190,5100,5100,5110,5100,1337
20231120,144400,3125136990,5100,5090,5100,5090,513
20231120,144300,3122525010,5090,5090,5100,5090,2618
20231120,144200,3109189190,5100,5090,5110,5090,1445
20231120,144100,3101818060,5100,5100,5110,5080,1135
20231120,144000,3096021140,5110,5080,5110,5060,7277
20231120,143900,3058969030,5080,5100,5100,5070,2928
20231120,143800,3044095480,5100,5100,5100,5080,2231
20231120,143700,3032735580,5100,5100,5100,5080,2053
20231120,143600,3022279610,5100,5090,5110,5090,389
20231120,143500,3020295050,5090,5120,5130,5090,4818
20231120,143400,2995707760,5130,5130,5130,5100,8245
20231120,143300,2953501190,5130,5110,5130,5110,31657
20231120,143200,2791382310,5110,5100,5130,5100,12885
20231120,143100,2725493160,5110,5070,5120,5070,13570
20231120,143000,2656328280,5080,5040,5080,5040,4951
20231120,142900,2631268280,5060,5050,5060,5040,2017
20231120,142800,2621074870,5060,5040,5060,5040,3319
20231120,142700,2604301400,5040,5050,5050,5040,2034
20231120,142600,2594045080,5050,5050,5050,5050,913
20231120,142500,2589434430,5040,5040,5040,5040,92
20231120,142400,2588970750,5050,5050,5050,5050,302
20231120,142300,2587445650,5050,5040,5050,5040,1974
20231120,142200,2577494820,5040,5050,5050,5040,1506
20231120,142100,2569904570,5040,5050,5050,5040,424
20231120,142000,2567763870,5040,5050,5050,5040,80
20231120,141900,2567359970,5040,5050,5050,5040,4957
20231120,141800,2542371680,5040,5040,5050,5040,1099
20231120,141700,2536832660,5050,5040,5050,5040,1551
20231120,141600,2529015590,5050,5050,5050,5050,64
20231120,141500,2528692390,5040,5050,5050,5030,940
20231120,141400,2523956170,5040,5030,5040,5030,865
20231120,141300,2519597180,5040,5040,5050,5040,3204
20231120,141200,2503441500,5040,5050,5050,5040,1114
20231120,141100,2497815810,5050,5050,5050,5040,203
20231120,141000,2496790870,5050,5050,5050,5040,189
20231120,140900,2495836430,5050,5040,5050,5040,757
20231120,140800,2492013920,5040,5040,5040,5040,1300
20231120,140700,2485461920,5040,5050,5050,5040,712
20231120,140600,2481871270,5050,5040,5060,5040,556
20231120,140500,2479058460,5030,5060,5060,5030,5224
20231120,140400,2452726410,5050,5060,5060,5040,3864
20231120,140300,2433221420,5060,5070,5070,5050,8938
20231120,140200,2388012970,5070,5070,5070,5070,747
20231120,140100,2384225680,5070,5070,5070,5070,635
20231120,140000,2381006230,5070,5070,5070,5070,5602
20231120,135900,2352604090,5070,5070,5070,5070,163
20231120,135800,2351777680,5070,5080,5080,5070,347
20231120,135700,2350014930,5080,5080,5080,5080,694
20231120,135600,2346489410,5080,5080,5080,5080,698
20231120,135500,2342943570,5080,5080,5080,5080,0
20231120,135400,2342943570,5080,5080,5080,5080,620
20231120,135300,2339793970,5080,5080,5080,5080,715
20231120,135200,2336161770,5080,5080,5080,5080,395
20231120,135100,2334155170,5080,5070,5080,5070,114
20231120,135000,2333576190,5080,5080,5080,5080,2
20231120,134900,2333566030,5080,5070,5080,5070,205
20231120,134800,2332524650,5080,5080,5080,5080,500
20231120,134700,2329984650,5070,5070,5070,5070,239
20231120,134600,2328772920,5070,5070,5070,5070,70
20231120,134500,2328418020,5070,5080,5080,5070,1764
20231120,134400,2319457300,5080,5080,5080,5080,1169
20231120,134300,2313518780,5080,5070,5080,5070,89
20231120,134200,2313067150,5070,5090,5090,5070,856
20231120,134100,2308724290,5090,5090,5090,5090,110
20231120,134000,2308164390,5090,5080,5090,5080,2736
20231120,133900,2294264950,5070,5070,5070,5070,810
20231120,133800,2290158250,5080,5080,5080,5080,15
20231120,133700,2290082050,5070,5070,5070,5070,1335
20231120,133600,2283313600,5070,5070,5070,5070,300
20231120,133500,2281792600,5070,5070,5070,5070,1114
20231120,133400,2276144620,5070,5070,5070,5070,52
20231120,133300,2275880980,5070,5070,5070,5070,60
20231120,133200,2275576780,5080,5080,5080,5080,100
20231120,133100,2275068780,5080,5080,5080,5080,300
20231120,133000,2273544780,5070,5080,5080,5070,174
20231120,132900,2272661550,5080,5080,5080,5080,57
20231120,132800,2272371990,5070,5070,5070,5070,3
20231120,132700,2272356780,5080,5080,5080,5080,53
20231120,132600,2272087540,5080,5080,5080,5080,6
20231120,132500,2272057060,5080,5080,5080,5080,748
20231120,132400,2268257220,5090,5090,5090,5090,0
20231120,132300,2268257220,5090,5090,5090,5090,0
20231120,132200,2268257220,5090,5100,5100,5090,81
20231120,132100,2267844920,5090,5080,5090,5080,1763
20231120,132000,2258878880,5080,5090,5090,5080,2341
20231120,131900,2246978280,5090,5090,5090,5090,414
20231120,131800,2244871020,5090,5090,5090,5090,306
20231120,131700,2243313480,5080,5070,5080,5070,543
20231120,131600,2240555390,5080,5080,5080,5080,939
20231120,131500,2235785270,5080,5080,5080,5080,400
20231120,131400,2233753270,5080,5070,5080,5070,6
20231120,131300,2233722800,5070,5070,5070,5070,0
20231120,131200,2233722800,5070,5070,5080,5070,733
20231120,131100,2230006470,5080,5070,5080,5070,11
20231120,131000,2229950620,5080,5080,5080,5080,10
20231120,130900,2229899820,5080,5080,5080,5080,446
20231120,130800,2227634140,5080,5080,5080,5080,20
20231120,130700,2227532540,5080,5080,5080,5060,310
20231120,130600,2225963750,5080,5070,5080,5070,1313
20231120,130500,2219305780,5070,5070,5070,5060,1372
20231120,130400,2212350780,5080,5070,5080,5070,1958
20231120,130300,2202421650,5070,5060,5070,5050,1501
20231120,130200,2194838490,5060,5060,5070,5060,166
20231120,130100,2193998390,5070,5050,5070,5050,25
20231120,130000,2193872060,5060,5050,5060,5050,374
20231120,125900,2191980090,5060,5060,5060,5060,794
20231120,125800,2187962450,5070,5050,5070,5050,528
20231120,125700,2185286260,5050,5050,5050,5050,1519
20231120,125600,2177615310,5040,5040,5040,5040,112
20231120,125500,2177050830,5040,5040,5040,5040,15
20231120,125400,2176975230,5050,5050,5050,5050,400
20231120,125300,2174955230,5050,5050,5050,5040,97
20231120,125200,2174465680,5050,5040,5050,5040,542
20231120,125100,2171733900,5050,5050,5050,5050,174
20231120,125000,2170855200,5050,5050,5050,5040,1841
20231120,124900,2161576490,5040,5050,5050,5040,592
20231120,124800,2158589860,5040,5050,5050,5040,1090
20231120,124700,2153091400,5050,5050,5050,5040,519
20231120,124600,2150472310,5040,5050,5050,5040,15
20231120,124500,2150396660,5050,5050,5050,5050,1615
20231120,124400,2142240910,5050,5040,5050,5040,650
20231120,124300,2138959660,5040,5040,5040,5040,1642
20231120,124200,2130683980,5040,5040,5040,5030,376
20231120,124100,2128792190,5040,5040,5040,5030,1125
20231120,124000,2123122200,5040,5050,5050,5030,1301
20231120,123900,2116563270,5050,5030,5050,5030,3799
20231120,123800,2097419790,5040,5040,5040,5030,2283
20231120,123700,2085927110,5040,5050,5050,5040,3148
20231120,123600,2070061110,5050,5050,5050,5050,812
20231120,123500,2065960510,5050,5050,5070,5050,1101
20231120,123400,2060400440,5070,5040,5070,5040,3
20231120,123300,2060385260,5070,5040,5070,5030,1788
20231120,123200,2051373670,5040,5050,5050,5040,200
20231120,123100,2050365560,5070,5070,5070,5050,46
20231120,123000,2050133200,5070,5060,5070,5040,10490
20231120,122900,1997225590,5070,5070,5070,5050,565
20231120,122800,1994369000,5060,5060,5070,5040,7091
20231120,122700,1958557420,5070,5050,5070,5050,1975
20231120,122600,1948564170,5050,5090,5090,5050,6954
20231120,122500,1913381430,5090,5090,5090,5060,5185
20231120,122400,1887109520,5070,5100,5100,5070,14109
20231120,122300,1815398020,5100,5100,5100,5100,1409
20231120,122200,1808212120,5100,5110,5110,5100,121
20231120,122100,1807594010,5110,5110,5110,5110,0
20231120,122000,1807594010,5110,5110,5110,5100,12
20231120,121900,1807532700,5110,5110,5110,5100,1055
20231120,121800,1802151710,5110,5110,5110,5100,45
20231120,121700,1801921810,5110,5120,5120,5110,246
20231120,121600,1800664720,5120,5110,5120,5110,37
20231120,121500,1800475620,5110,5120,5120,5110,78
20231120,121400,1800077030,5120,5120,5120,5100,691
20231120,121300,1796547740,5120,5120,5120,5110,97
20231120,121200,1796052030,5110,5120,5120,5100,1624
20231120,121100,1787761030,5120,5110,5120,5110,223
20231120,121000,1786621370,5120,5120,5120,5110,2057
20231120,120900,1776089540,5120,5120,5120,5120,12
20231120,120800,1776028100,5120,5120,5120,5110,162
20231120,120700,1775200260,5120,5120,5120,5110,1127
20231120,120600,1769433240,5110,5120,5120,5110,1743
20231120,120500,1760526420,5120,5120,5120,5110,1313
20231120,120400,1753807010,5120,5120,5120,5110,1564
20231120,120300,1745800430,5120,5110,5120,5110,1248
20231120,120200,1739412670,5120,5110,5120,5110,517
20231120,120100,1736770730,5120,5120,5120,5120,357
20231120,120000,1734942890,5120,5120,5120,5110,117
20231120,115900,1734344970,5120,5110,5120,5110,166
20231120,115800,1733495110,5120,5110,5120,5110,333
20231120,115700,1731793010,5110,5110,5110,5110,880
20231120,115600,1727296210,5110,5100,5110,5100,652
20231120,115500,1723969780,5100,5090,5100,5090,232
20231120,115400,1722788580,5110,5100,5110,5100,70
20231120,115300,1722431570,5100,5100,5110,5100,1139
20231120,115200,1716622640,5100,5110,5110,5100,1113
20231120,115100,1710945220,5110,5100,5110,5100,22
20231120,115000,1710833000,5110,5100,5110,5100,264
20231120,114900,1709486590,5100,5100,5100,5100,207
20231120,114800,1708430890,5100,5110,5110,5100,855
20231120,114700,1704070370,5100,5100,5110,5100,208
20231120,114600,1703009540,5100,5100,5110,5100,1351
20231120,114500,1696117900,5100,5100,5110,5100,715
20231120,114400,1692467340,5110,5110,5110,5110,0
20231120,114300,1692467340,5110,5110,5110,5110,48
20231120,114200,1692222060,5110,5120,5120,5100,3002
20231120,114100,1676885360,5120,5120,5120,5120,4
20231120,114000,1676864880,5120,5120,5120,5110,235
20231120,113900,1675663600,5120,5120,5120,5110,45
20231120,113800,1675433250,5120,5120,5120,5110,5
20231120,113700,1675407660,5120,5120,5120,5110,368
20231120,113600,1673523710,5120,5120,5120,5110,1392
20231120,113500,1666404660,5120,5110,5120,5110,262
20231120,113400,1665065760,5120,5110,5120,5100,1000
20231120,113300,1659950190,5110,5100,5110,5090,1920
20231120,113200,1650150200,5110,5100,5110,5100,743
20231120,113100,1646360750,5110,5100,5110,5100,31
20231120,113000,1646202630,5110,5100,5110,5100,43
20231120,112900,1645983130,5110,5110,5110,5090,637
20231120,112800,1642730760,5110,5110,5110,5110,2
20231120,112700,1642720540,5110,5100,5110,5090,860
20231120,112600,1638328100,5100,5090,5100,5090,1240
20231120,112500,1632008450,5100,5090,5100,5090,425
20231120,112400,1629845190,5100,5100,5100,5090,127
20231120,112300,1629198600,5100,5090,5100,5090,114
20231120,112200,1628618330,5090,5090,5090,5090,53
20231120,112100,1628348560,5090,5100,5100,5090,292
20231120,112000,1626862270,5100,5090,5100,5080,721
20231120,111900,1623192230,5090,5080,5090,5080,169
20231120,111800,1622333680,5100,5100,5100,5080,52
20231120,111700,1622069080,5100,5090,5100,5080,1906
20231120,111600,1612384080,5090,5100,5100,5090,17
20231120,111500,1612297530,5090,5080,5090,5070,2333
20231120,111400,1600450540,5080,5090,5090,5080,151
20231120,111300,1599683450,5080,5090,5090,5080,733
20231120,111200,1595954150,5090,5090,5090,5080,3393
20231120,111100,1578693190,5090,5090,5090,5080,1085
20231120,111000,1573170710,5110,5110,5110,5100,638
20231120,110900,1569912140,5100,5110,5110,5090,676
20231120,110800,1566465100,5100,5110,5120,5100,283
20231120,110700,1565019240,5110,5120,5120,5100,1138
20231120,110600,1559205240,5120,5110,5120,5100,988
20231120,110500,1554160620,5120,5090,5120,5090,409
20231120,110400,1552069950,5090,5100,5100,5090,608
20231120,110300,1548969420,5100,5100,5100,5100,0
20231120,110200,1548969420,5100,5100,5100,5100,110
20231120,110100,1548408420,5110,5110,5120,5090,224
20231120,110000,1547263920,5110,5120,5120,5090,530
20231120,105900,1544558180,5120,5090,5120,5090,6996
20231120,105800,1508795860,5090,5080,5090,5080,2252
20231120,105700,1497354000,5080,5080,5080,5080,3304
20231120,105600,1480569680,5090,5090,5090,5090,1438
20231120,105500,1473250260,5080,5090,5090,5080,503
20231120,105400,1470691170,5090,5100,5100,5090,2340
20231120,105300,1458780550,5100,5100,5100,5100,291
20231120,105200,1457296450,5100,5100,5100,5100,145
20231120,105100,1456556950,5100,5100,5100,5100,7
20231120,105000,1456521250,5090,5090,5090,5080,213
20231120,104900,1455437100,5090,5090,5110,5080,2864
20231120,104800,1440879390,5090,5080,5090,5080,391
20231120,104700,1438889600,5090,5090,5090,5090,844
20231120,104600,1434593640,5090,5090,5090,5090,949
20231120,104500,1429763230,5110,5100,5110,5090,3057
20231120,104400,1414188030,5100,5100,5110,5100,785
20231120,104300,1410184130,5110,5110,5110,5110,318
20231120,104200,1408559150,5110,5100,5110,5100,1960
20231120,104100,1398556020,5100,5110,5110,5100,584
20231120,104000,1395577610,5110,5100,5110,5100,2088
20231120,103900,1384918310,5100,5100,5100,5100,397
20231120,103800,1382893610,5100,5100,5100,5100,844
20231120,103700,1378589210,5100,5110,5110,5100,917
20231120,103600,1373911400,5110,5110,5120,5110,2142
20231120,103500,1362959770,5100,5100,5100,5100,2986
20231120,103400,1347731170,5100,5090,5100,5090,345
20231120,103300,1345975110,5090,5090,5100,5090,845
20231120,103200,1341666660,5090,5100,5100,5090,468
20231120,103100,1339284490,5100,5090,5100,5090,886
20231120,103000,1334769720,5090,5090,5090,5090,772
20231120,102900,1330840240,5090,5090,5090,5090,260
20231120,102800,1329516840,5090,5100,5100,5090,192
20231120,102700,1328537730,5100,5100,5110,5090,466
20231120,102600,1326161550,5100,5110,5110,5100,742
20231120,102500,1322376350,5110,5120,5120,5110,580
20231120,102400,1319408400,5120,5120,5120,5110,1263
20231120,102300,1312943870,5120,5100,5120,5100,7209
20231120,102200,1276102860,5100,5100,5100,5100,342
20231120,102100,1274358660,5110,5100,5110,5100,193
20231120,102000,1273374330,5110,5110,5110,5100,310
20231120,101900,1271793310,5090,5090,5100,5090,2286
20231120,101800,1260147950,5080,5090,5090,5080,527
20231120,101700,1257467520,5080,5080,5080,5080,949
20231120,101600,1252646600,5070,5080,5080,5070,356
20231120,101500,1250838620,5080,5080,5080,5080,815
20231120,101400,1246698420,5080,5080,5080,5080,904
20231120,101300,1242106100,5080,5080,5090,5080,592
20231120,101200,1239096630,5080,5060,5080,5060,1525
20231120,101100,1231359540,5060,5060,5060,5060,294
20231120,101000,1229871900,5060,5070,5070,5060,522
20231120,100900,1227226780,5080,5070,5080,5070,218
20231120,100800,1226121400,5070,5070,5080,5070,204
20231120,100700,1225087110,5070,5080,5080,5070,2299
20231120,100600,1213430530,5080,5080,5090,5070,1117
20231120,100500,1207758320,5080,5090,5090,5080,2109
20231120,100400,1197044570,5090,5090,5090,5090,167
20231120,100300,1196194540,5090,5100,5100,5090,2913
20231120,100200,1181360170,5100,5100,5100,5090,185
20231120,100100,1180417850,5090,5090,5090,5090,713
20231120,100000,1176788680,5090,5090,5100,5090,324
20231120,095900,1175138010,5090,5090,5100,5090,1377
20231120,095800,1168126890,5100,5090,5100,5090,32
20231120,095700,1167964000,5090,5080,5090,5070,1429
20231120,095600,1160704120,5080,5090,5090,5080,1273
20231120,095500,1154227180,5090,5070,5090,5070,1322
20231120,095400,1147514760,5070,5070,5080,5060,491
20231120,095300,1145021720,5060,5060,5070,5060,1450
20231120,095200,1137678310,5060,5070,5070,5060,5209
20231120,095100,1111313800,5070,5080,5080,5070,619
20231120,095000,1108174330,5090,5060,5090,5060,643
20231120,094900,1104906190,5060,5070,5090,5060,2989
20231120,094800,1089755240,5060,5070,5070,5060,3694
20231120,094700,1071058580,5060,5080,5080,5060,1929
20231120,094600,1061283300,5080,5070,5080,5070,3498
20231120,094500,1043541220,5090,5090,5090,5080,2279
20231120,094400,1031962880,5100,5100,5100,5090,5826
20231120,094300,1002291370,5100,5090,5100,5090,1752
20231120,094200,993373640,5090,5090,5100,5090,975
20231120,094100,988409540,5090,5100,5110,5090,4451
20231120,094000,965735180,5110,5130,5130,5100,6734
20231120,093900,931315810,5130,5110,5150,5110,12115
20231120,093800,869101910,5100,5120,5130,5100,5556
20231120,093700,840720180,5130,5100,5130,5100,6383
20231120,093600,808069190,5100,5080,5100,5080,12433
20231120,093500,744681890,5070,5070,5100,5060,7258
20231120,093400,707820280,5070,5050,5070,5050,328
20231120,093300,706161780,5040,5070,5070,5040,86
20231120,093200,705728310,5040,5030,5060,5030,4825
20231120,093100,681401280,5030,5040,5050,5030,2901
20231120,093000,666784110,5040,5040,5050,5040,2841
20231120,092900,652465080,5040,5050,5050,5040,5489
20231120,092800,624782020,5050,5060,5060,5040,1557
20231120,092700,616928110,5060,5050,5060,5050,54
20231120,092600,616655190,5060,5070,5070,5050,1356
20231120,092500,609800960,5070,5060,5070,5050,5352
20231120,092400,582735960,5050,5070,5070,5050,2031
20231120,092300,572472700,5080,5050,5080,5050,1366
20231120,092200,565550680,5050,5060,5080,5050,806
20231120,092100,561472100,5060,5080,5080,5050,217
20231120,092000,560373200,5080,5090,5090,5040,4173
20231120,091900,539263550,5080,5070,5090,5070,3160
20231120,091800,523209390,5070,5070,5080,5060,1571
20231120,091700,515237230,5080,5090,5100,5080,5878
20231120,091600,485308210,5090,5060,5090,5060,2481
20231120,091500,472700320,5060,5060,5070,5040,2472
20231120,091400,460210010,5060,5040,5060,5040,2695
20231120,091300,446602280,5040,5030,5060,5030,2923
20231120,091200,431878840,5030,5030,5040,5030,1220
20231120,091100,425732600,5030,5030,5040,5030,3217
20231120,091000,409550740,5030,5040,5040,5030,2816
20231120,090900,395384350,5030,5040,5070,5030,3398
20231120,090800,378267440,5040,5030,5080,5030,2180
20231120,090700,367269070,5030,5050,5050,5020,9060
20231120,090600,321697850,5050,5040,5050,5020,6410
20231120,090500,289422800,5040,5060,5060,5040,2494
20231120,090400,276826320,5060,5060,5070,5060,2224
20231120,090300,265559650,5050,5040,5050,5020,4752
20231120,090200,241639620,5050,5090,5090,5020,16643
20231120,090100,157684740,5090,5070,5120,5070,7066
20231120,090000,121688870,5070,5060,5100,5050,20895