stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,205000,316503270,6370,6370,6370,6370,1103
20231120,204900,316503270,6370,6370,6370,6370,0
20231120,204800,316503270,6370,6370,6370,6370,0
20231120,204700,316503270,6370,6370,6370,6370,0
20231120,204600,316503270,6370,6370,6370,6370,0
20231120,204500,316503270,6370,6370,6370,6370,0
20231120,204400,316503270,6370,6370,6370,6370,0
20231120,204300,316503270,6370,6370,6370,6370,0
20231120,204200,316503270,6370,6370,6370,6370,0
20231120,204100,316503270,6370,6370,6370,6370,0
20231120,204000,316503270,6370,6370,6370,6370,0
20231120,203900,316503270,6370,6370,6370,6370,0
20231120,203800,316503270,6370,6370,6370,6370,0
20231120,203700,316503270,6370,6370,6370,6370,0
20231120,203600,316503270,6370,6370,6370,6370,0
20231120,203500,316503270,6370,6370,6370,6370,0
20231120,203400,316503270,6370,6370,6370,6370,0
20231120,203300,316503270,6370,6370,6370,6370,0
20231120,203200,316503270,6370,6370,6370,6370,0
20231120,203100,316503270,6370,6370,6370,6370,0
20231120,203000,316503270,6370,6370,6370,6370,0
20231120,202900,316503270,6370,6370,6370,6370,0
20231120,202800,316503270,6370,6370,6370,6370,0
20231120,202700,316503270,6370,6370,6370,6370,0
20231120,202600,316503270,6370,6370,6370,6370,0
20231120,202500,316503270,6370,6370,6370,6370,0
20231120,202400,316503270,6370,6370,6370,6370,0
20231120,202300,316503270,6370,6370,6370,6370,0
20231120,202200,316503270,6370,6370,6370,6370,0
20231120,202100,316503270,6370,6370,6370,6370,0
20231120,202000,316503270,6370,6370,6370,6370,1103
20231120,201900,316503270,6370,6370,6370,6370,0
20231120,201800,316503270,6370,6370,6370,6370,0
20231120,201700,316503270,6370,6370,6370,6370,0
20231120,201600,316503270,6370,6370,6370,6370,0
20231120,201500,316503270,6370,6370,6370,6370,0
20231120,201400,316503270,6370,6370,6370,6370,0
20231120,201300,316503270,6370,6370,6370,6370,0
20231120,201200,316503270,6370,6370,6370,6370,0
20231120,201100,316503270,6370,6370,6370,6370,0
20231120,201000,316503270,6370,6370,6370,6370,0
20231120,200900,316503270,6370,6370,6370,6370,0
20231120,200800,316503270,6370,6370,6370,6370,0
20231120,200700,316503270,6370,6370,6370,6370,0
20231120,200600,316503270,6370,6370,6370,6370,0
20231120,200500,316503270,6370,6370,6370,6370,0
20231120,200400,316503270,6370,6370,6370,6370,0
20231120,200300,316503270,6370,6370,6370,6370,0
20231120,200200,316503270,6370,6370,6370,6370,0
20231120,200100,316503270,6370,6370,6370,6370,0
20231120,200000,316503270,6370,6370,6370,6370,0
20231120,195900,316503270,6370,6370,6370,6370,0
20231120,195800,316503270,6370,6370,6370,6370,0
20231120,195700,316503270,6370,6370,6370,6370,0
20231120,195600,316503270,6370,6370,6370,6370,0
20231120,195500,316503270,6370,6370,6370,6370,0
20231120,195400,316503270,6370,6370,6370,6370,0
20231120,195300,316503270,6370,6370,6370,6370,0
20231120,195200,316503270,6370,6370,6370,6370,0
20231120,195100,316503270,6370,6370,6370,6370,0
20231120,195000,316503270,6370,6370,6370,6370,1103
20231120,194900,316503270,6370,6370,6370,6370,0
20231120,194800,316503270,6370,6370,6370,6370,0
20231120,194700,316503270,6370,6370,6370,6370,0
20231120,194600,316503270,6370,6370,6370,6370,0
20231120,194500,316503270,6370,6370,6370,6370,0
20231120,194400,316503270,6370,6370,6370,6370,0
20231120,194300,316503270,6370,6370,6370,6370,0
20231120,194200,316503270,6370,6370,6370,6370,0
20231120,194100,316503270,6370,6370,6370,6370,0
20231120,194000,316503270,6370,6370,6370,6370,0
20231120,193900,316503270,6370,6370,6370,6370,0
20231120,193800,316503270,6370,6370,6370,6370,0
20231120,193700,316503270,6370,6370,6370,6370,0
20231120,193600,316503270,6370,6370,6370,6370,0
20231120,193500,316503270,6370,6370,6370,6370,0
20231120,193400,316503270,6370,6370,6370,6370,0
20231120,193300,316503270,6370,6370,6370,6370,0
20231120,193200,316503270,6370,6370,6370,6370,0
20231120,193100,316503270,6370,6370,6370,6370,0
20231120,193000,316503270,6370,6370,6370,6370,0
20231120,192900,316503270,6370,6370,6370,6370,0
20231120,192800,316503270,6370,6370,6370,6370,0
20231120,192700,316503270,6370,6370,6370,6370,0
20231120,192600,316503270,6370,6370,6370,6370,0
20231120,192500,316503270,6370,6370,6370,6370,0
20231120,192400,316503270,6370,6370,6370,6370,0
20231120,192300,316503270,6370,6370,6370,6370,0
20231120,192200,316503270,6370,6370,6370,6370,0
20231120,192100,316503270,6370,6370,6370,6370,0
20231120,192000,316503270,6370,6370,6370,6370,1103
20231120,191900,316503270,6370,6370,6370,6370,0
20231120,191800,316503270,6370,6370,6370,6370,0
20231120,191700,316503270,6370,6370,6370,6370,0
20231120,191600,316503270,6370,6370,6370,6370,0
20231120,191500,316503270,6370,6370,6370,6370,0
20231120,191400,316503270,6370,6370,6370,6370,0
20231120,191300,316503270,6370,6370,6370,6370,0
20231120,191200,316503270,6370,6370,6370,6370,0
20231120,191100,316503270,6370,6370,6370,6370,0
20231120,191000,316503270,6370,6370,6370,6370,0
20231120,190900,316503270,6370,6370,6370,6370,0
20231120,190800,316503270,6370,6370,6370,6370,0
20231120,190700,316503270,6370,6370,6370,6370,0
20231120,190600,316503270,6370,6370,6370,6370,0
20231120,190500,316503270,6370,6370,6370,6370,0
20231120,190400,316503270,6370,6370,6370,6370,0
20231120,190300,316503270,6370,6370,6370,6370,0
20231120,190200,316503270,6370,6370,6370,6370,0
20231120,190100,316503270,6370,6370,6370,6370,0
20231120,190000,316503270,6370,6370,6370,6370,0
20231120,185900,316503270,6370,6370,6370,6370,0
20231120,185800,316503270,6370,6370,6370,6370,0
20231120,185700,316503270,6370,6370,6370,6370,0
20231120,185600,316503270,6370,6370,6370,6370,0
20231120,185500,316503270,6370,6370,6370,6370,0
20231120,185400,316503270,6370,6370,6370,6370,0
20231120,185300,316503270,6370,6370,6370,6370,0
20231120,185200,316503270,6370,6370,6370,6370,0
20231120,185100,316503270,6370,6370,6370,6370,0
20231120,185000,316503270,6370,6370,6370,6370,1103
20231120,184900,316503270,6370,6370,6370,6370,0
20231120,184800,316503270,6370,6370,6370,6370,0
20231120,184700,316503270,6370,6370,6370,6370,0
20231120,184600,316503270,6370,6370,6370,6370,0
20231120,184500,316503270,6370,6370,6370,6370,0
20231120,184400,316503270,6370,6370,6370,6370,0
20231120,184300,316503270,6370,6370,6370,6370,0
20231120,184200,316503270,6370,6370,6370,6370,0
20231120,184100,316503270,6370,6370,6370,6370,0
20231120,184000,316503270,6370,6370,6370,6370,0
20231120,183900,316503270,6370,6370,6370,6370,0
20231120,183800,316503270,6370,6370,6370,6370,0
20231120,183700,316503270,6370,6370,6370,6370,0
20231120,183600,316503270,6370,6370,6370,6370,0
20231120,183500,316503270,6370,6370,6370,6370,0
20231120,183400,316503270,6370,6370,6370,6370,0
20231120,183300,316503270,6370,6370,6370,6370,0
20231120,183200,316503270,6370,6370,6370,6370,0
20231120,183100,316503270,6370,6370,6370,6370,0
20231120,183000,316503270,6370,6370,6370,6370,0
20231120,182900,316503270,6370,6370,6370,6370,0
20231120,182800,316503270,6370,6370,6370,6370,0
20231120,182700,316503270,6370,6370,6370,6370,0
20231120,182600,316503270,6370,6370,6370,6370,0
20231120,182500,316503270,6370,6370,6370,6370,0
20231120,182400,316503270,6370,6370,6370,6370,0
20231120,182300,316503270,6370,6370,6370,6370,0
20231120,182200,316503270,6370,6370,6370,6370,0
20231120,182100,316503270,6370,6370,6370,6370,0
20231120,182000,316503270,6370,6370,6370,6370,1103
20231120,181900,316503270,6370,6370,6370,6370,0
20231120,181800,316503270,6370,6370,6370,6370,0
20231120,181700,316503270,6370,6370,6370,6370,0
20231120,181600,316503270,6370,6370,6370,6370,0
20231120,181500,316503270,6370,6370,6370,6370,0
20231120,181400,316503270,6370,6370,6370,6370,0
20231120,181300,316503270,6370,6370,6370,6370,0
20231120,181200,316503270,6370,6370,6370,6370,0
20231120,181100,316503270,6370,6370,6370,6370,0
20231120,181000,316503270,6370,6370,6370,6370,0
20231120,180900,316503270,6370,6370,6370,6370,0
20231120,180800,316503270,6370,6370,6370,6370,0
20231120,180700,316503270,6370,6370,6370,6370,0
20231120,180600,316503270,6370,6370,6370,6370,0
20231120,180500,316503270,6370,6370,6370,6370,0
20231120,180400,316503270,6370,6370,6370,6370,0
20231120,180300,316503270,6370,6370,6370,6370,0
20231120,180200,316503270,6370,6370,6370,6370,0
20231120,180100,316503270,6370,6370,6370,6370,0
20231120,180000,316503270,6370,6370,6370,6370,0
20231120,175900,316503270,6370,6370,6370,6370,0
20231120,175800,316503270,6370,6370,6370,6370,0
20231120,175700,316503270,6370,6370,6370,6370,0
20231120,175600,316503270,6370,6370,6370,6370,0
20231120,175500,316503270,6370,6370,6370,6370,0
20231120,175400,316503270,6370,6370,6370,6370,0
20231120,175300,316503270,6370,6370,6370,6370,0
20231120,175200,316503270,6370,6370,6370,6370,0
20231120,175100,316503270,6370,6370,6370,6370,0
20231120,175000,316503270,6370,6370,6370,6370,1103
20231120,174900,316503270,6370,6370,6370,6370,0
20231120,174800,316503270,6370,6370,6370,6370,0
20231120,174700,316503270,6370,6370,6370,6370,0
20231120,174600,316503270,6370,6370,6370,6370,0
20231120,174500,316503270,6370,6370,6370,6370,0
20231120,174400,316503270,6370,6370,6370,6370,0
20231120,174300,316503270,6370,6370,6370,6370,0
20231120,174200,316503270,6370,6370,6370,6370,0
20231120,174100,316503270,6370,6370,6370,6370,0
20231120,174000,316503270,6370,6370,6370,6370,0
20231120,173900,316503270,6370,6370,6370,6370,0
20231120,173800,316503270,6370,6370,6370,6370,0
20231120,173700,316503270,6370,6370,6370,6370,0
20231120,173600,316503270,6370,6370,6370,6370,0
20231120,173500,316503270,6370,6370,6370,6370,0
20231120,173400,316503270,6370,6370,6370,6370,0
20231120,173300,316503270,6370,6370,6370,6370,0
20231120,173200,316503270,6370,6370,6370,6370,0
20231120,173100,316503270,6370,6370,6370,6370,0
20231120,173000,316503270,6370,6370,6370,6370,0
20231120,172900,316503270,6370,6370,6370,6370,0
20231120,172800,316503270,6370,6370,6370,6370,0
20231120,172700,316503270,6370,6370,6370,6370,0
20231120,172600,316503270,6370,6370,6370,6370,0
20231120,172500,316503270,6370,6370,6370,6370,0
20231120,172400,316503270,6370,6370,6370,6370,0
20231120,172300,316503270,6370,6370,6370,6370,0
20231120,172200,316503270,6370,6370,6370,6370,0
20231120,172100,316503270,6370,6370,6370,6370,0
20231120,172000,316503270,6370,6370,6370,6370,1103
20231120,171900,316503270,6370,6370,6370,6370,0
20231120,171800,316503270,6370,6370,6370,6370,0
20231120,171700,316503270,6370,6370,6370,6370,0
20231120,171600,316503270,6370,6370,6370,6370,0
20231120,171500,316503270,6370,6370,6370,6370,0
20231120,171400,316503270,6370,6370,6370,6370,0
20231120,171300,316503270,6370,6370,6370,6370,0
20231120,171200,316503270,6370,6370,6370,6370,0
20231120,171100,316503270,6370,6370,6370,6370,0
20231120,171000,316503270,6370,6370,6370,6370,0
20231120,170900,316503270,6370,6370,6370,6370,0
20231120,170800,316503270,6370,6370,6370,6370,0
20231120,170700,316503270,6370,6370,6370,6370,0
20231120,170600,316503270,6370,6370,6370,6370,0
20231120,170500,316503270,6370,6370,6370,6370,0
20231120,170400,316503270,6370,6370,6370,6370,0
20231120,170300,316503270,6370,6370,6370,6370,0
20231120,170200,316503270,6370,6370,6370,6370,0
20231120,170100,316503270,6370,6370,6370,6370,0
20231120,170000,316503270,6370,6370,6370,6370,0
20231120,165900,316503270,6370,6370,6370,6370,0
20231120,165800,316503270,6370,6370,6370,6370,0
20231120,165700,316503270,6370,6370,6370,6370,0
20231120,165600,316503270,6370,6370,6370,6370,0
20231120,165500,316503270,6370,6370,6370,6370,0
20231120,165400,316503270,6370,6370,6370,6370,0
20231120,165300,316503270,6370,6370,6370,6370,0
20231120,165200,316503270,6370,6370,6370,6370,0
20231120,165100,316503270,6370,6370,6370,6370,0
20231120,165000,316503270,6370,6370,6370,6370,1103
20231120,164900,316503270,6370,6370,6370,6370,0
20231120,164800,316503270,6370,6370,6370,6370,0
20231120,164700,316503270,6370,6370,6370,6370,0
20231120,164600,316503270,6370,6370,6370,6370,0
20231120,164500,316503270,6370,6370,6370,6370,0
20231120,164400,316503270,6370,6370,6370,6370,0
20231120,164300,316503270,6370,6370,6370,6370,0
20231120,164200,316503270,6370,6370,6370,6370,0
20231120,164100,316503270,6370,6370,6370,6370,0
20231120,164000,316503270,6370,6370,6370,6370,0
20231120,163900,316503270,6370,6370,6370,6370,0
20231120,163800,316503270,6370,6370,6370,6370,0
20231120,163700,316503270,6370,6370,6370,6370,0
20231120,163600,316503270,6370,6370,6370,6370,0
20231120,163500,316503270,6370,6370,6370,6370,0
20231120,163400,316503270,6370,6370,6370,6370,0
20231120,163300,316503270,6370,6370,6370,6370,0
20231120,163200,316503270,6370,6370,6370,6370,0
20231120,163100,316503270,6370,6370,6370,6370,0
20231120,163000,316503270,6370,6370,6370,6370,0
20231120,162900,316503270,6370,6370,6370,6370,0
20231120,162800,316503270,6370,6370,6370,6370,0
20231120,162700,316503270,6370,6370,6370,6370,0
20231120,162600,316503270,6370,6370,6370,6370,0
20231120,162500,316503270,6370,6370,6370,6370,0
20231120,162400,316503270,6370,6370,6370,6370,0
20231120,162300,316503270,6370,6370,6370,6370,0
20231120,162200,316503270,6370,6370,6370,6370,0
20231120,162100,316503270,6370,6370,6370,6370,0
20231120,162000,316503270,6370,6370,6370,6370,1103
20231120,161900,316503270,6370,6370,6370,6370,0
20231120,161800,316503270,6370,6370,6370,6370,0
20231120,161700,316503270,6370,6370,6370,6370,0
20231120,161600,316503270,6370,6370,6370,6370,0
20231120,161500,316503270,6370,6370,6370,6370,0
20231120,161400,316503270,6370,6370,6370,6370,0
20231120,161300,316503270,6370,6370,6370,6370,0
20231120,161200,316503270,6370,6370,6370,6370,0
20231120,161100,316503270,6370,6370,6370,6370,0
20231120,161000,316503270,6370,6370,6370,6370,0
20231120,160900,316503270,6370,6370,6370,6370,0
20231120,160800,316503270,6370,6370,6370,6370,0
20231120,160700,316503270,6370,6370,6370,6370,0
20231120,160600,316503270,6370,6370,6370,6370,0
20231120,160500,316503270,6370,6370,6370,6370,0
20231120,160400,316503270,6370,6370,6370,6370,0
20231120,160300,316503270,6370,6370,6370,6370,0
20231120,160200,316503270,6370,6370,6370,6370,0
20231120,160100,316503270,6370,6370,6370,6370,0
20231120,160000,316503270,6370,6370,6370,6370,0
20231120,155900,316503270,6370,6370,6370,6370,0
20231120,155800,316503270,6370,6370,6370,6370,0
20231120,155700,316503270,6370,6370,6370,6370,0
20231120,155600,316503270,6370,6370,6370,6370,0
20231120,155500,316503270,6370,6370,6370,6370,0
20231120,155400,316503270,6370,6370,6370,6370,0
20231120,155300,316503270,6370,6370,6370,6370,0
20231120,155200,316503270,6370,6370,6370,6370,0
20231120,155100,316503270,6370,6370,6370,6370,0
20231120,155000,316503270,6370,6370,6370,6370,1103
20231120,154900,316503270,6370,6370,6370,6370,0
20231120,154800,316503270,6370,6370,6370,6370,0
20231120,154700,316503270,6370,6370,6370,6370,0
20231120,154600,316503270,6370,6370,6370,6370,0
20231120,154500,316503270,6370,6370,6370,6370,0
20231120,154400,316503270,6370,6370,6370,6370,0
20231120,154300,316503270,6370,6370,6370,6370,0
20231120,154200,316503270,6370,6370,6370,6370,0
20231120,154100,316503270,6370,6370,6370,6370,0
20231120,154000,316503270,6370,6370,6370,6370,0
20231120,153900,316503270,6370,6370,6370,6370,0
20231120,153800,316503270,6370,6370,6370,6370,0
20231120,153700,316503270,6370,6370,6370,6370,0
20231120,153600,316503270,6370,6370,6370,6370,0
20231120,153500,316503270,6370,6370,6370,6370,0
20231120,153400,316503270,6370,6370,6370,6370,0
20231120,153300,316503270,6370,6370,6370,6370,0
20231120,153200,316503270,6370,6370,6370,6370,0
20231120,153100,316503270,6370,6370,6370,6370,0
20231120,153000,316503270,6370,6370,6370,6370,1103
20231120,152900,309477160,6370,6370,6370,6370,0
20231120,152800,309477160,6370,6370,6370,6370,0
20231120,152700,309477160,6370,6370,6370,6370,0
20231120,152600,309477160,6370,6370,6370,6370,0
20231120,152500,309477160,6370,6370,6370,6370,0
20231120,152400,309477160,6370,6370,6370,6370,0
20231120,152300,309477160,6370,6370,6370,6370,0
20231120,152200,309477160,6370,6370,6370,6370,0
20231120,152100,309477160,6370,6370,6370,6370,0
20231120,152000,309477160,6370,6370,6370,6370,0
20231120,151900,309477160,6370,6370,6370,6370,0
20231120,151800,309477160,6370,6370,6370,6370,2
20231120,151700,309464420,6380,6380,6380,6380,374
20231120,151600,307078300,6380,6380,6380,6380,0
20231120,151500,307078300,6380,6390,6390,6380,140
20231120,151400,306184100,6390,6390,6390,6390,0
20231120,151300,306184100,6390,6390,6390,6390,300
20231120,151200,304267100,6390,6390,6390,6390,513
20231120,151100,300989030,6390,6390,6390,6390,65
20231120,151000,300573680,6390,6400,6400,6390,184
20231120,150900,299396920,6400,6400,6400,6400,10
20231120,150800,299332920,6400,6400,6400,6400,158
20231120,150700,298321720,6400,6400,6400,6400,0
20231120,150600,298321720,6400,6400,6400,6400,0
20231120,150500,298321720,6400,6400,6400,6400,500
20231120,150400,295121720,6400,6400,6400,6400,346
20231120,150300,292907320,6400,6400,6400,6400,200
20231120,150200,291627320,6400,6400,6400,6400,318
20231120,150100,289592120,6400,6400,6400,6400,0
20231120,150000,289592120,6400,6410,6410,6400,468
20231120,145900,286594240,6420,6410,6420,6410,26
20231120,145800,286427330,6420,6420,6420,6420,1
20231120,145700,286420910,6410,6410,6410,6410,16
20231120,145600,286318350,6420,6420,6420,6420,315
20231120,145500,284296050,6410,6410,6410,6410,0
20231120,145400,284296050,6410,6410,6410,6410,247
20231120,145300,282712780,6400,6400,6400,6400,20
20231120,145200,282584780,6400,6400,6400,6400,0
20231120,145100,282584780,6400,6400,6400,6400,0
20231120,145000,282584780,6400,6400,6400,6400,363
20231120,144900,280261580,6400,6400,6400,6400,0
20231120,144800,280261580,6400,6400,6400,6400,137
20231120,144700,279384780,6400,6390,6400,6390,480
20231120,144600,276313950,6400,6400,6400,6400,0
20231120,144500,276313950,6400,6400,6400,6380,367
20231120,144400,273965470,6400,6380,6400,6380,360
20231120,144300,271666970,6370,6370,6370,6370,0
20231120,144200,271666970,6370,6370,6370,6370,0
20231120,144100,271666970,6370,6370,6370,6370,0
20231120,144000,271666970,6370,6370,6370,6370,1
20231120,143900,271660600,6370,6370,6370,6370,0
20231120,143800,271660600,6370,6370,6370,6370,0
20231120,143700,271660600,6370,6370,6370,6370,0
20231120,143600,271660600,6370,6380,6380,6370,142
20231120,143500,270755950,6380,6380,6380,6380,0
20231120,143400,270755950,6380,6380,6380,6380,1045
20231120,143300,264088850,6380,6380,6380,6380,102
20231120,143200,263438090,6390,6390,6390,6390,0
20231120,143100,263438090,6390,6390,6390,6390,100
20231120,143000,262799090,6390,6390,6390,6390,0
20231120,142900,262799090,6390,6390,6390,6390,0
20231120,142800,262799090,6390,6390,6390,6390,20
20231120,142700,262671290,6400,6400,6400,6400,0
20231120,142600,262671290,6400,6400,6400,6400,0
20231120,142500,262671290,6400,6400,6400,6400,0
20231120,142400,262671290,6400,6400,6400,6400,0
20231120,142300,262671290,6400,6400,6400,6400,0
20231120,142200,262671290,6400,6400,6400,6400,0
20231120,142100,262671290,6400,6400,6400,6400,0
20231120,142000,262671290,6400,6400,6400,6400,0
20231120,141900,262671290,6400,6400,6400,6400,0
20231120,141800,262671290,6400,6400,6400,6400,0
20231120,141700,262671290,6400,6400,6400,6400,0
20231120,141600,262671290,6400,6400,6400,6400,20
20231120,141500,262543290,6390,6390,6390,6390,29
20231120,141400,262357980,6390,6390,6390,6390,96
20231120,141300,261744540,6390,6390,6390,6390,11
20231120,141200,261674250,6400,6400,6400,6400,187
20231120,141100,260477450,6400,6400,6400,6400,0
20231120,141000,260477450,6400,6400,6400,6400,0
20231120,140900,260477450,6400,6400,6400,6400,314
20231120,140800,258467850,6400,6400,6400,6400,20
20231120,140700,258339850,6400,6400,6400,6400,2
20231120,140600,258327050,6410,6410,6410,6410,50
20231120,140500,258006550,6400,6400,6400,6400,0
20231120,140400,258006550,6400,6400,6400,6400,0
20231120,140300,258006550,6400,6400,6400,6400,0
20231120,140200,258006550,6400,6400,6400,6400,0
20231120,140100,258006550,6400,6400,6400,6400,0
20231120,140000,258006550,6400,6400,6400,6400,0
20231120,135900,258006550,6400,6400,6400,6400,31
20231120,135800,257808150,6400,6400,6400,6400,1
20231120,135700,257801750,6410,6410,6410,6410,10
20231120,135600,257737650,6410,6410,6410,6410,0
20231120,135500,257737650,6410,6410,6410,6410,1
20231120,135400,257731240,6410,6410,6410,6410,0
20231120,135300,257731240,6410,6410,6410,6410,61
20231120,135200,257340230,6410,6410,6410,6410,134
20231120,135100,256481290,6410,6410,6410,6410,50
20231120,135000,256160790,6410,6410,6410,6410,100
20231120,134900,255519790,6410,6400,6410,6400,945
20231120,134800,249471780,6400,6400,6400,6400,0
20231120,134700,249471780,6400,6400,6400,6400,12
20231120,134600,249394980,6400,6400,6400,6400,1000
20231120,134500,242994980,6390,6390,6390,6390,22
20231120,134400,242854400,6390,6380,6390,6380,301
20231120,134300,240931050,6390,6390,6390,6390,100
20231120,134200,240292050,6390,6390,6390,6390,50
20231120,134100,239972550,6390,6390,6390,6390,60
20231120,134000,239589150,6390,6390,6390,6370,79
20231120,133900,239084740,6390,6390,6390,6390,0
20231120,133800,239084740,6390,6390,6390,6390,100
20231120,133700,238445740,6390,6390,6390,6390,100
20231120,133600,237806740,6390,6390,6390,6390,0
20231120,133500,237806740,6390,6390,6390,6390,104
20231120,133400,237142180,6380,6380,6380,6380,1620
20231120,133300,226806580,6380,6380,6380,6380,0
20231120,133200,226806580,6380,6380,6380,6380,0
20231120,133100,226806580,6380,6370,6380,6370,2
20231120,133000,226793830,6370,6370,6370,6370,155
20231120,132900,225806480,6370,6370,6370,6370,0
20231120,132800,225806480,6370,6370,6370,6370,0
20231120,132700,225806480,6370,6370,6370,6370,10
20231120,132600,225742780,6360,6360,6360,6360,13
20231120,132500,225660100,6360,6360,6360,6360,0
20231120,132400,225660100,6360,6360,6360,6360,0
20231120,132300,225660100,6360,6360,6360,6360,0
20231120,132200,225660100,6360,6360,6360,6360,0
20231120,132100,225660100,6360,6360,6360,6360,1
20231120,132000,225653740,6360,6360,6360,6360,402
20231120,131900,223097020,6370,6370,6370,6370,0
20231120,131800,223097020,6370,6370,6370,6370,0
20231120,131700,223097020,6370,6370,6370,6370,0
20231120,131600,223097020,6370,6370,6370,6370,0
20231120,131500,223097020,6370,6370,6370,6370,70
20231120,131400,222651120,6370,6370,6370,6370,0
20231120,131300,222651120,6370,6370,6370,6370,1
20231120,131200,222644750,6380,6380,6380,6380,0
20231120,131100,222644750,6380,6380,6380,6380,0
20231120,131000,222644750,6380,6380,6380,6380,1
20231120,130900,222638370,6360,6360,6360,6360,0
20231120,130800,222638370,6360,6360,6360,6360,0
20231120,130700,222638370,6360,6360,6360,6360,0
20231120,130600,222638370,6360,6360,6360,6360,0
20231120,130500,222638370,6360,6360,6360,6360,0
20231120,130400,222638370,6360,6360,6360,6360,0
20231120,130300,222638370,6360,6360,6360,6360,0
20231120,130200,222638370,6360,6360,6360,6360,0
20231120,130100,222638370,6360,6360,6360,6360,775
20231120,130000,217709370,6340,6360,6360,6340,295
20231120,125900,215833190,6360,6360,6360,6360,871
20231120,125800,210293630,6360,6360,6360,6360,0
20231120,125700,210293630,6360,6360,6360,6360,0
20231120,125600,210293630,6360,6360,6360,6360,0
20231120,125500,210293630,6360,6360,6360,6360,0
20231120,125400,210293630,6360,6350,6360,6350,251
20231120,125300,208698180,6360,6360,6360,6360,6
20231120,125200,208660020,6360,6360,6360,6360,100
20231120,125100,208024020,6380,6380,6380,6380,160
20231120,125000,207003220,6380,6380,6380,6380,0
20231120,124900,207003220,6380,6380,6380,6380,63
20231120,124800,206601280,6380,6380,6380,6380,38
20231120,124700,206358840,6380,6380,6380,6380,0
20231120,124600,206358840,6380,6380,6380,6380,299
20231120,124500,204451220,6380,6380,6380,6380,0
20231120,124400,204451220,6380,6380,6380,6380,0
20231120,124300,204451220,6380,6370,6380,6370,373
20231120,124200,202072910,6370,6370,6370,6370,59
20231120,124100,201697080,6370,6370,6370,6370,41
20231120,124000,201435910,6380,6380,6380,6380,130
20231120,123900,200606510,6390,6390,6390,6390,4
20231120,123800,200580950,6380,6380,6380,6380,100
20231120,123700,199942950,6370,6370,6370,6370,0
20231120,123600,199942950,6370,6370,6370,6370,9
20231120,123500,199885620,6360,6360,6360,6360,0
20231120,123400,199885620,6360,6360,6360,6360,0
20231120,123300,199885620,6360,6360,6360,6360,0
20231120,123200,199885620,6360,6360,6360,6360,150
20231120,123100,198931620,6360,6390,6390,6360,49
20231120,123000,198618780,6390,6390,6390,6390,0
20231120,122900,198618780,6390,6390,6390,6390,0
20231120,122800,198618780,6390,6390,6390,6390,0
20231120,122700,198618780,6390,6390,6390,6390,0
20231120,122600,198618780,6390,6400,6400,6390,171
20231120,122500,197524590,6400,6400,6400,6400,0
20231120,122400,197524590,6400,6400,6400,6400,0
20231120,122300,197524590,6400,6400,6400,6400,0
20231120,122200,197524590,6400,6400,6400,6400,0
20231120,122100,197524590,6400,6400,6400,6400,0
20231120,122000,197524590,6400,6390,6400,6390,23
20231120,121900,197377610,6390,6390,6390,6390,0
20231120,121800,197377610,6390,6390,6390,6390,8
20231120,121700,197326490,6390,6390,6390,6390,183
20231120,121600,196157120,6400,6400,6400,6400,0
20231120,121500,196157120,6400,6400,6400,6400,0
20231120,121400,196157120,6400,6400,6400,6400,0
20231120,121300,196157120,6400,6400,6400,6400,0
20231120,121200,196157120,6400,6400,6400,6400,0
20231120,121100,196157120,6400,6400,6400,6400,0
20231120,121000,196157120,6400,6400,6400,6400,0
20231120,120900,196157120,6400,6400,6400,6400,0
20231120,120800,196157120,6400,6400,6400,6400,10
20231120,120700,196093120,6400,6400,6400,6400,5
20231120,120600,196061120,6400,6400,6400,6400,0
20231120,120500,196061120,6400,6400,6400,6400,0
20231120,120400,196061120,6400,6400,6400,6400,0
20231120,120300,196061120,6400,6400,6400,6400,0
20231120,120200,196061120,6400,6400,6400,6400,0
20231120,120100,196061120,6400,6400,6400,6400,0
20231120,120000,196061120,6400,6400,6400,6400,28
20231120,115900,195881920,6400,6400,6400,6400,0
20231120,115800,195881920,6400,6400,6400,6400,0
20231120,115700,195881920,6400,6400,6400,6400,0
20231120,115600,195881920,6400,6400,6400,6400,9
20231120,115500,195824320,6400,6400,6400,6400,0
20231120,115400,195824320,6400,6400,6400,6400,0
20231120,115300,195824320,6400,6400,6400,6400,0
20231120,115200,195824320,6400,6400,6400,6400,0
20231120,115100,195824320,6400,6400,6400,6400,0
20231120,115000,195824320,6400,6400,6400,6400,0
20231120,114900,195824320,6400,6400,6400,6400,100
20231120,114800,195184320,6400,6400,6400,6400,0
20231120,114700,195184320,6400,6400,6400,6400,0
20231120,114600,195184320,6400,6400,6400,6400,84
20231120,114500,194646720,6400,6400,6400,6400,0
20231120,114400,194646720,6400,6400,6400,6400,0
20231120,114300,194646720,6400,6390,6400,6390,35
20231120,114200,194423020,6390,6390,6390,6390,0
20231120,114100,194423020,6390,6390,6390,6390,0
20231120,114000,194423020,6390,6390,6390,6390,0
20231120,113900,194423020,6390,6390,6390,6390,0
20231120,113800,194423020,6390,6390,6390,6390,0
20231120,113700,194423020,6390,6390,6390,6390,64
20231120,113600,194014060,6390,6390,6390,6390,141
20231120,113500,193113070,6390,6390,6390,6390,0
20231120,113400,193113070,6390,6390,6390,6390,0
20231120,113300,193113070,6390,6390,6390,6390,10
20231120,113200,193049170,6390,6390,6390,6390,2271
20231120,113100,178537480,6390,6390,6390,6390,945
20231120,113000,172498930,6390,6390,6390,6390,521
20231120,112900,169169740,6350,6380,6390,6350,43
20231120,112800,168895450,6380,6380,6380,6380,10
20231120,112700,168831650,6390,6390,6390,6390,0
20231120,112600,168831650,6390,6390,6390,6390,5
20231120,112500,168799700,6340,6390,6390,6340,6
20231120,112400,168761410,6390,6390,6390,6390,0
20231120,112300,168761410,6390,6390,6390,6390,0
20231120,112200,168761410,6390,6390,6390,6390,20
20231120,112100,168633610,6380,6380,6380,6380,79
20231120,112000,168129590,6340,6350,6350,6340,1156
20231120,111900,160798370,6350,6350,6350,6350,0
20231120,111800,160798370,6350,6350,6350,6350,0
20231120,111700,160798370,6350,6350,6350,6350,306
20231120,111600,158855270,6360,6360,6360,6360,405
20231120,111500,156279470,6360,6360,6360,6360,0
20231120,111400,156279470,6360,6360,6360,6360,0
20231120,111300,156279470,6360,6360,6360,6360,0
20231120,111200,156279470,6360,6360,6360,6360,221
20231120,111100,154873910,6360,6360,6360,6360,100
20231120,111000,154237910,6360,6360,6360,6360,49
20231120,110900,153926270,6360,6360,6360,6360,80
20231120,110800,153417470,6370,6370,6370,6370,19
20231120,110700,153296440,6360,6370,6370,6360,149
20231120,110600,152347320,6380,6380,6380,6380,0
20231120,110500,152347320,6380,6380,6380,6380,0
20231120,110400,152347320,6380,6380,6380,6380,0
20231120,110300,152347320,6380,6380,6380,6380,0
20231120,110200,152347320,6380,6380,6380,6380,0
20231120,110100,152347320,6380,6380,6380,6380,0
20231120,110000,152347320,6380,6380,6380,6380,159
20231120,105900,151332900,6380,6380,6380,6380,151
20231120,105800,150369520,6390,6390,6390,6390,0
20231120,105700,150369520,6390,6390,6390,6390,0
20231120,105600,150369520,6390,6390,6390,6390,0
20231120,105500,150369520,6390,6390,6390,6390,0
20231120,105400,150369520,6390,6390,6390,6390,0
20231120,105300,150369520,6390,6390,6390,6390,0
20231120,105200,150369520,6390,6390,6390,6390,0
20231120,105100,150369520,6390,6390,6390,6390,10
20231120,105000,150305620,6390,6390,6390,6390,0
20231120,104900,150305620,6390,6390,6390,6390,0
20231120,104800,150305620,6390,6390,6390,6390,0
20231120,104700,150305620,6390,6390,6390,6390,1
20231120,104600,150299230,6390,6390,6390,6390,0
20231120,104500,150299230,6390,6390,6390,6390,0
20231120,104400,150299230,6390,6390,6390,6390,0
20231120,104300,150299230,6390,6390,6390,6390,1
20231120,104200,150292840,6390,6390,6390,6390,0
20231120,104100,150292840,6390,6390,6390,6390,0
20231120,104000,150292840,6390,6390,6390,6390,43
20231120,103900,150018070,6390,6390,6390,6390,1
20231120,103800,150011680,6390,6390,6390,6390,1
20231120,103700,150005290,6380,6380,6380,6380,0
20231120,103600,150005290,6380,6380,6380,6380,1
20231120,103500,149998910,6380,6380,6380,6380,0
20231120,103400,149998910,6380,6380,6380,6380,0
20231120,103300,149998910,6380,6380,6380,6380,0
20231120,103200,149998910,6380,6380,6380,6380,5
20231120,103100,149967010,6380,6380,6380,6380,5
20231120,103000,149935110,6380,6380,6380,6380,0
20231120,102900,149935110,6380,6400,6400,6380,110
20231120,102800,149232910,6400,6360,6400,6360,5
20231120,102700,149200950,6390,6390,6390,6390,119
20231120,102600,148440540,6360,6370,6370,6360,235
20231120,102500,146945090,6360,6360,6360,6360,992
20231120,102400,140635970,6360,6360,6360,6360,8
20231120,102300,140585090,6360,6360,6360,6360,60
20231120,102200,140203490,6360,6360,6360,6360,2
20231120,102100,140190770,6390,6390,6390,6390,0
20231120,102000,140190770,6390,6390,6390,6390,0
20231120,101900,140190770,6390,6390,6390,6390,1
20231120,101800,140184380,6380,6360,6380,6360,390
20231120,101700,137696880,6360,6360,6360,6360,0
20231120,101600,137696880,6360,6360,6360,6360,0
20231120,101500,137696880,6360,6360,6360,6360,50
20231120,101400,137378880,6350,6350,6350,6350,0
20231120,101300,137378880,6350,6350,6350,6350,0
20231120,101200,137378880,6350,6360,6360,6350,560
20231120,101100,133822840,6390,6390,6390,6390,0
20231120,101000,133822840,6390,6390,6390,6390,102
20231120,100900,133171060,6390,6400,6400,6390,26
20231120,100800,133004890,6400,6390,6400,6390,103
20231120,100700,132346700,6390,6390,6390,6390,74
20231120,100600,131873840,6390,6390,6390,6390,0
20231120,100500,131873840,6390,6390,6390,6390,0
20231120,100400,131873840,6390,6390,6390,6390,52
20231120,100300,131541560,6400,6390,6400,6390,23
20231120,100200,131394560,6390,6370,6390,6370,72
20231120,100100,130934540,6370,6370,6370,6370,0
20231120,100000,130934540,6370,6370,6370,6370,1500
20231120,095900,121379540,6370,6370,6370,6370,0
20231120,095800,121379540,6370,6400,6410,6370,1045
20231120,095700,114700050,6380,6370,6390,6370,931
20231120,095600,108758010,6370,6360,6370,6350,680
20231120,095500,104430210,6360,6360,6360,6360,100
20231120,095400,103794210,6360,6350,6360,6350,278
20231120,095300,102028400,6360,6360,6360,6360,0
20231120,095200,102028400,6360,6370,6370,6360,355
20231120,095100,99767250,6360,6340,6360,6340,171
20231120,095000,98679790,6350,6340,6350,6340,280
20231120,094900,96903730,6350,6350,6350,6350,285
20231120,094800,95093980,6350,6360,6360,6350,781
20231120,094700,90134430,6360,6360,6360,6360,1
20231120,094600,90128070,6360,6360,6360,6360,180
20231120,094500,88983270,6360,6360,6360,6360,0
20231120,094400,88983270,6360,6360,6360,6360,159
20231120,094300,87972030,6370,6370,6370,6370,0
20231120,094200,87972030,6370,6370,6370,6370,1
20231120,094100,87965660,6380,6380,6380,6380,0
20231120,094000,87965660,6380,6380,6380,6380,2
20231120,093900,87952900,6350,6350,6350,6350,0
20231120,093800,87952900,6350,6370,6390,6350,905
20231120,093700,82190530,6380,6380,6380,6380,298
20231120,093600,80289290,6380,6380,6380,6380,4
20231120,093500,80263770,6370,6360,6370,6360,344
20231120,093400,78073420,6360,6370,6370,6360,79
20231120,093300,77570820,6360,6360,6360,6360,64
20231120,093200,77163780,6360,6350,6360,6350,9
20231120,093100,77106610,6360,6350,6360,6350,91
20231120,093000,76528750,6350,6370,6370,6350,61
20231120,092900,76140290,6370,6380,6380,6370,637
20231120,092800,72082500,6380,6380,6380,6380,687
20231120,092700,67699440,6370,6360,6370,6360,487
20231120,092600,64598710,6350,6350,6350,6350,8
20231120,092500,64547910,6330,6330,6330,6330,30
20231120,092400,64358010,6330,6330,6330,6330,60
20231120,092300,63978210,6330,6360,6360,6330,115
20231120,092200,63248610,6360,6350,6370,6350,82
20231120,092100,62726940,6350,6320,6350,6320,1316
20231120,092000,54386590,6330,6320,6330,6300,420
20231120,091900,51728390,6320,6290,6330,6290,486
20231120,091800,48658350,6320,6290,6320,6290,417
20231120,091700,46026200,6300,6310,6310,6300,2143
20231120,091600,32504170,6310,6320,6320,6310,267
20231120,091500,30817130,6320,6310,6320,6310,731
20231120,091400,26203900,6310,6320,6320,6310,209
20231120,091300,24885100,6320,6320,6320,6320,0
20231120,091200,24885100,6320,6330,6330,6320,31
20231120,091100,24688880,6330,6330,6330,6330,11
20231120,091000,24619250,6310,6270,6310,6270,295
20231120,090900,22764490,6260,6260,6280,6260,677
20231120,090800,18517630,6260,6250,6260,6250,39
20231120,090700,18273580,6240,6260,6260,6240,201
20231120,090600,17017320,6250,6250,6270,6250,701
20231120,090500,12635390,6240,6240,6240,6240,27
20231120,090400,12466910,6200,6230,6230,6200,360
20231120,090300,10234790,6230,6230,6240,6190,978
20231120,090200,4155950,6230,6250,6250,6230,65
20231120,090100,3750940,6250,6240,6250,6240,29
20231120,090000,3569860,6210,6200,6210,6200,575