stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211700,9294000024,1789,1789,1789,1789,38834
20241120,211600,9294000024,1789,1789,1789,1789,0
20241120,211500,9294000024,1789,1789,1789,1789,0
20241120,211400,9294000024,1789,1789,1789,1789,0
20241120,211300,9294000024,1789,1789,1789,1789,0
20241120,211200,9294000024,1789,1789,1789,1789,0
20241120,211100,9294000024,1789,1789,1789,1789,0
20241120,211000,9294000024,1789,1789,1789,1789,0
20241120,210900,9294000024,1789,1789,1789,1789,0
20241120,210800,9294000024,1789,1789,1789,1789,0
20241120,210700,9294000024,1789,1789,1789,1789,0
20241120,210600,9294000024,1789,1789,1789,1789,0
20241120,210500,9294000024,1789,1789,1789,1789,0
20241120,210400,9294000024,1789,1789,1789,1789,0
20241120,210300,9294000024,1789,1789,1789,1789,0
20241120,210200,9294000024,1789,1789,1789,1789,0
20241120,210100,9294000024,1789,1789,1789,1789,0
20241120,210000,9294000024,1789,1789,1789,1789,0
20241120,205900,9294000024,1789,1789,1789,1789,0
20241120,205800,9294000024,1789,1789,1789,1789,0
20241120,205700,9294000024,1789,1789,1789,1789,0
20241120,205600,9294000024,1789,1789,1789,1789,0
20241120,205500,9294000024,1789,1789,1789,1789,0
20241120,205400,9294000024,1789,1789,1789,1789,0
20241120,205300,9294000024,1789,1789,1789,1789,0
20241120,205200,9294000024,1789,1789,1789,1789,0
20241120,205100,9294000024,1789,1789,1789,1789,0
20241120,205000,9294000024,1789,1789,1789,1789,0
20241120,204900,9294000024,1789,1789,1789,1789,0
20241120,204800,9294000024,1789,1789,1789,1789,0
20241120,204700,9294000024,1789,1789,1789,1789,38834
20241120,204600,9294000024,1789,1789,1789,1789,0
20241120,204500,9294000024,1789,1789,1789,1789,0
20241120,204400,9294000024,1789,1789,1789,1789,0
20241120,204300,9294000024,1789,1789,1789,1789,0
20241120,204200,9294000024,1789,1789,1789,1789,0
20241120,204100,9294000024,1789,1789,1789,1789,0
20241120,204000,9294000024,1789,1789,1789,1789,0
20241120,203900,9294000024,1789,1789,1789,1789,0
20241120,203800,9294000024,1789,1789,1789,1789,0
20241120,203700,9294000024,1789,1789,1789,1789,0
20241120,203600,9294000024,1789,1789,1789,1789,0
20241120,203500,9294000024,1789,1789,1789,1789,0
20241120,203400,9294000024,1789,1789,1789,1789,0
20241120,203300,9294000024,1789,1789,1789,1789,0
20241120,203200,9294000024,1789,1789,1789,1789,0
20241120,203100,9294000024,1789,1789,1789,1789,0
20241120,203000,9294000024,1789,1789,1789,1789,0
20241120,202900,9294000024,1789,1789,1789,1789,0
20241120,202800,9294000024,1789,1789,1789,1789,0
20241120,202700,9294000024,1789,1789,1789,1789,0
20241120,202600,9294000024,1789,1789,1789,1789,0
20241120,202500,9294000024,1789,1789,1789,1789,0
20241120,202400,9294000024,1789,1789,1789,1789,0
20241120,202300,9294000024,1789,1789,1789,1789,0
20241120,202200,9294000024,1789,1789,1789,1789,0
20241120,202100,9294000024,1789,1789,1789,1789,0
20241120,202000,9294000024,1789,1789,1789,1789,0
20241120,201900,9294000024,1789,1789,1789,1789,0
20241120,201800,9294000024,1789,1789,1789,1789,0
20241120,201700,9294000024,1789,1789,1789,1789,38834
20241120,201600,9294000024,1789,1789,1789,1789,0
20241120,201500,9294000024,1789,1789,1789,1789,0
20241120,201400,9294000024,1789,1789,1789,1789,0
20241120,201300,9294000024,1789,1789,1789,1789,0
20241120,201200,9294000024,1789,1789,1789,1789,0
20241120,201100,9294000024,1789,1789,1789,1789,0
20241120,201000,9294000024,1789,1789,1789,1789,0
20241120,200900,9294000024,1789,1789,1789,1789,0
20241120,200800,9294000024,1789,1789,1789,1789,0
20241120,200700,9294000024,1789,1789,1789,1789,0
20241120,200600,9294000024,1789,1789,1789,1789,0
20241120,200500,9294000024,1789,1789,1789,1789,0
20241120,200400,9294000024,1789,1789,1789,1789,0
20241120,200300,9294000024,1789,1789,1789,1789,0
20241120,200200,9294000024,1789,1789,1789,1789,0
20241120,200100,9294000024,1789,1789,1789,1789,0
20241120,200000,9294000024,1789,1789,1789,1789,0
20241120,195900,9294000024,1789,1789,1789,1789,0
20241120,195800,9294000024,1789,1789,1789,1789,0
20241120,195700,9294000024,1789,1789,1789,1789,0
20241120,195600,9294000024,1789,1789,1789,1789,0
20241120,195500,9294000024,1789,1789,1789,1789,0
20241120,195400,9294000024,1789,1789,1789,1789,0
20241120,195300,9294000024,1789,1789,1789,1789,0
20241120,195200,9294000024,1789,1789,1789,1789,0
20241120,195100,9294000024,1789,1789,1789,1789,0
20241120,195000,9294000024,1789,1789,1789,1789,0
20241120,194900,9294000024,1789,1789,1789,1789,0
20241120,194800,9294000024,1789,1789,1789,1789,0
20241120,194700,9294000024,1789,1789,1789,1789,38834
20241120,194600,9294000024,1789,1789,1789,1789,0
20241120,194500,9294000024,1789,1789,1789,1789,0
20241120,194400,9294000024,1789,1789,1789,1789,0
20241120,194300,9294000024,1789,1789,1789,1789,0
20241120,194200,9294000024,1789,1789,1789,1789,0
20241120,194100,9294000024,1789,1789,1789,1789,0
20241120,194000,9294000024,1789,1789,1789,1789,0
20241120,193900,9294000024,1789,1789,1789,1789,0
20241120,193800,9294000024,1789,1789,1789,1789,0
20241120,193700,9294000024,1789,1789,1789,1789,0
20241120,193600,9294000024,1789,1789,1789,1789,0
20241120,193500,9294000024,1789,1789,1789,1789,0
20241120,193400,9294000024,1789,1789,1789,1789,0
20241120,193300,9294000024,1789,1789,1789,1789,0
20241120,193200,9294000024,1789,1789,1789,1789,0
20241120,193100,9294000024,1789,1789,1789,1789,0
20241120,193000,9294000024,1789,1789,1789,1789,0
20241120,192900,9294000024,1789,1789,1789,1789,0
20241120,192800,9294000024,1789,1789,1789,1789,0
20241120,192700,9294000024,1789,1789,1789,1789,0
20241120,192600,9294000024,1789,1789,1789,1789,0
20241120,192500,9294000024,1789,1789,1789,1789,0
20241120,192400,9294000024,1789,1789,1789,1789,0
20241120,192300,9294000024,1789,1789,1789,1789,0
20241120,192200,9294000024,1789,1789,1789,1789,0
20241120,192100,9294000024,1789,1789,1789,1789,0
20241120,192000,9294000024,1789,1789,1789,1789,0
20241120,191900,9294000024,1789,1789,1789,1789,0
20241120,191800,9294000024,1789,1789,1789,1789,0
20241120,191700,9294000024,1789,1789,1789,1789,38834
20241120,191600,9294000024,1789,1789,1789,1789,0
20241120,191500,9294000024,1789,1789,1789,1789,0
20241120,191400,9294000024,1789,1789,1789,1789,0
20241120,191300,9294000024,1789,1789,1789,1789,0
20241120,191200,9294000024,1789,1789,1789,1789,0
20241120,191100,9294000024,1789,1789,1789,1789,0
20241120,191000,9294000024,1789,1789,1789,1789,0
20241120,190900,9294000024,1789,1789,1789,1789,0
20241120,190800,9294000024,1789,1789,1789,1789,0
20241120,190700,9294000024,1789,1789,1789,1789,0
20241120,190600,9294000024,1789,1789,1789,1789,0
20241120,190500,9294000024,1789,1789,1789,1789,0
20241120,190400,9294000024,1789,1789,1789,1789,0
20241120,190300,9294000024,1789,1789,1789,1789,0
20241120,190200,9294000024,1789,1789,1789,1789,0
20241120,190100,9294000024,1789,1789,1789,1789,0
20241120,190000,9294000024,1789,1789,1789,1789,0
20241120,185900,9294000024,1789,1789,1789,1789,0
20241120,185800,9294000024,1789,1789,1789,1789,0
20241120,185700,9294000024,1789,1789,1789,1789,0
20241120,185600,9294000024,1789,1789,1789,1789,0
20241120,185500,9294000024,1789,1789,1789,1789,0
20241120,185400,9294000024,1789,1789,1789,1789,0
20241120,185300,9294000024,1789,1789,1789,1789,0
20241120,185200,9294000024,1789,1789,1789,1789,0
20241120,185100,9294000024,1789,1789,1789,1789,0
20241120,185000,9294000024,1789,1789,1789,1789,0
20241120,184900,9294000024,1789,1789,1789,1789,0
20241120,184800,9294000024,1789,1789,1789,1789,0
20241120,184700,9294000024,1789,1789,1789,1789,38834
20241120,184600,9294000024,1789,1789,1789,1789,0
20241120,184500,9294000024,1789,1789,1789,1789,0
20241120,184400,9294000024,1789,1789,1789,1789,0
20241120,184300,9294000024,1789,1789,1789,1789,0
20241120,184200,9294000024,1789,1789,1789,1789,0
20241120,184100,9294000024,1789,1789,1789,1789,0
20241120,184000,9294000024,1789,1789,1789,1789,0
20241120,183900,9294000024,1789,1789,1789,1789,0
20241120,183800,9294000024,1789,1789,1789,1789,0
20241120,183700,9294000024,1789,1789,1789,1789,0
20241120,183600,9294000024,1789,1789,1789,1789,0
20241120,183500,9294000024,1789,1789,1789,1789,0
20241120,183400,9294000024,1789,1789,1789,1789,0
20241120,183300,9294000024,1789,1789,1789,1789,0
20241120,183200,9294000024,1789,1789,1789,1789,0
20241120,183100,9294000024,1789,1789,1789,1789,0
20241120,183000,9294000024,1789,1789,1789,1789,0
20241120,182900,9294000024,1789,1789,1789,1789,0
20241120,182800,9294000024,1789,1789,1789,1789,0
20241120,182700,9294000024,1789,1789,1789,1789,0
20241120,182600,9294000024,1789,1789,1789,1789,0
20241120,182500,9294000024,1789,1789,1789,1789,0
20241120,182400,9294000024,1789,1789,1789,1789,0
20241120,182300,9294000024,1789,1789,1789,1789,0
20241120,182200,9294000024,1789,1789,1789,1789,0
20241120,182100,9294000024,1789,1789,1789,1789,0
20241120,182000,9294000024,1789,1789,1789,1789,0
20241120,181900,9294000024,1789,1789,1789,1789,0
20241120,181800,9294000024,1789,1789,1789,1789,0
20241120,181700,9294000024,1789,1789,1789,1789,38834
20241120,181600,9294000024,1789,1789,1789,1789,0
20241120,181500,9294000024,1789,1789,1789,1789,0
20241120,181400,9294000024,1789,1789,1789,1789,0
20241120,181300,9294000024,1789,1789,1789,1789,0
20241120,181200,9294000024,1789,1789,1789,1789,0
20241120,181100,9294000024,1789,1789,1789,1789,0
20241120,181000,9294000024,1789,1789,1789,1789,0
20241120,180900,9294000024,1789,1789,1789,1789,0
20241120,180800,9294000024,1789,1789,1789,1789,0
20241120,180700,9294000024,1789,1789,1789,1789,0
20241120,180600,9294000024,1789,1789,1789,1789,0
20241120,180500,9294000024,1789,1789,1789,1789,0
20241120,180400,9294000024,1789,1789,1789,1789,0
20241120,180300,9294000024,1789,1789,1789,1789,0
20241120,180200,9294000024,1789,1789,1789,1789,0
20241120,180100,9294000024,1789,1789,1789,1789,0
20241120,180000,9294000024,1789,1789,1789,1789,0
20241120,175900,9294000024,1789,1789,1789,1789,0
20241120,175800,9294000024,1789,1789,1789,1789,0
20241120,175700,9294000024,1789,1789,1789,1789,0
20241120,175600,9294000024,1789,1789,1789,1789,0
20241120,175500,9294000024,1789,1789,1789,1789,0
20241120,175400,9294000024,1789,1789,1789,1789,0
20241120,175300,9294000024,1789,1789,1789,1789,0
20241120,175200,9294000024,1789,1789,1789,1789,0
20241120,175100,9294000024,1789,1789,1789,1789,0
20241120,175000,9294000024,1789,1789,1789,1789,0
20241120,174900,9294000024,1789,1789,1789,1789,0
20241120,174800,9294000024,1789,1789,1789,1789,0
20241120,174700,9294000024,1789,1789,1789,1789,38834
20241120,174600,9294000024,1789,1789,1789,1789,0
20241120,174500,9294000024,1789,1789,1789,1789,0
20241120,174400,9294000024,1789,1789,1789,1789,0
20241120,174300,9294000024,1789,1789,1789,1789,0
20241120,174200,9294000024,1789,1789,1789,1789,0
20241120,174100,9294000024,1789,1789,1789,1789,0
20241120,174000,9294000024,1789,1789,1789,1789,0
20241120,173900,9294000024,1789,1789,1789,1789,0
20241120,173800,9294000024,1789,1789,1789,1789,0
20241120,173700,9294000024,1789,1789,1789,1789,0
20241120,173600,9294000024,1789,1789,1789,1789,0
20241120,173500,9294000024,1789,1789,1789,1789,0
20241120,173400,9294000024,1789,1789,1789,1789,0
20241120,173300,9294000024,1789,1789,1789,1789,0
20241120,173200,9294000024,1789,1789,1789,1789,0
20241120,173100,9294000024,1789,1789,1789,1789,0
20241120,173000,9294000024,1789,1789,1789,1789,0
20241120,172900,9294000024,1789,1789,1789,1789,0
20241120,172800,9294000024,1789,1789,1789,1789,0
20241120,172700,9294000024,1789,1789,1789,1789,0
20241120,172600,9294000024,1789,1789,1789,1789,0
20241120,172500,9294000024,1789,1789,1789,1789,0
20241120,172400,9294000024,1789,1789,1789,1789,0
20241120,172300,9294000024,1789,1789,1789,1789,0
20241120,172200,9294000024,1789,1789,1789,1789,0
20241120,172100,9294000024,1789,1789,1789,1789,0
20241120,172000,9294000024,1789,1789,1789,1789,0
20241120,171900,9294000024,1789,1789,1789,1789,0
20241120,171800,9294000024,1789,1789,1789,1789,0
20241120,171700,9294000024,1789,1789,1789,1789,38834
20241120,171600,9294000024,1789,1789,1789,1789,0
20241120,171500,9294000024,1789,1789,1789,1789,0
20241120,171400,9294000024,1789,1789,1789,1789,0
20241120,171300,9294000024,1789,1789,1789,1789,0
20241120,171200,9294000024,1789,1789,1789,1789,0
20241120,171100,9294000024,1789,1789,1789,1789,0
20241120,171000,9294000024,1789,1789,1789,1789,0
20241120,170900,9294000024,1789,1789,1789,1789,0
20241120,170800,9294000024,1789,1789,1789,1789,0
20241120,170700,9294000024,1789,1789,1789,1789,0
20241120,170600,9294000024,1789,1789,1789,1789,0
20241120,170500,9294000024,1789,1789,1789,1789,0
20241120,170400,9294000024,1789,1789,1789,1789,0
20241120,170300,9294000024,1789,1789,1789,1789,0
20241120,170200,9294000024,1789,1789,1789,1789,0
20241120,170100,9294000024,1789,1789,1789,1789,0
20241120,170000,9294000024,1789,1789,1789,1789,0
20241120,165900,9294000024,1789,1789,1789,1789,0
20241120,165800,9294000024,1789,1789,1789,1789,0
20241120,165700,9294000024,1789,1789,1789,1789,0
20241120,165600,9294000024,1789,1789,1789,1789,0
20241120,165500,9294000024,1789,1789,1789,1789,0
20241120,165400,9294000024,1789,1789,1789,1789,0
20241120,165300,9294000024,1789,1789,1789,1789,0
20241120,165200,9294000024,1789,1789,1789,1789,0
20241120,165100,9294000024,1789,1789,1789,1789,0
20241120,165000,9294000024,1789,1789,1789,1789,0
20241120,164900,9294000024,1789,1789,1789,1789,0
20241120,164800,9294000024,1789,1789,1789,1789,0
20241120,164700,9294000024,1789,1789,1789,1789,38834
20241120,164600,9294000024,1789,1789,1789,1789,0
20241120,164500,9294000024,1789,1789,1789,1789,0
20241120,164400,9294000024,1789,1789,1789,1789,0
20241120,164300,9294000024,1789,1789,1789,1789,0
20241120,164200,9294000024,1789,1789,1789,1789,0
20241120,164100,9294000024,1789,1789,1789,1789,0
20241120,164000,9294000024,1789,1789,1789,1789,0
20241120,163900,9294000024,1789,1789,1789,1789,0
20241120,163800,9294000024,1789,1789,1789,1789,0
20241120,163700,9294000024,1789,1789,1789,1789,0
20241120,163600,9294000024,1789,1789,1789,1789,0
20241120,163500,9294000024,1789,1789,1789,1789,0
20241120,163400,9294000024,1789,1789,1789,1789,0
20241120,163300,9294000024,1789,1789,1789,1789,0
20241120,163200,9294000024,1789,1789,1789,1789,0
20241120,163100,9294000024,1789,1789,1789,1789,0
20241120,163000,9294000024,1789,1789,1789,1789,0
20241120,162900,9294000024,1789,1789,1789,1789,0
20241120,162800,9294000024,1789,1789,1789,1789,0
20241120,162700,9294000024,1789,1789,1789,1789,0
20241120,162600,9294000024,1789,1789,1789,1789,0
20241120,162500,9294000024,1789,1789,1789,1789,0
20241120,162400,9294000024,1789,1789,1789,1789,0
20241120,162300,9294000024,1789,1789,1789,1789,0
20241120,162200,9294000024,1789,1789,1789,1789,0
20241120,162100,9294000024,1789,1789,1789,1789,0
20241120,162000,9294000024,1789,1789,1789,1789,0
20241120,161900,9294000024,1789,1789,1789,1789,0
20241120,161800,9294000024,1789,1789,1789,1789,0
20241120,161700,9294000024,1789,1789,1789,1789,38834
20241120,161600,9294000024,1789,1789,1789,1789,0
20241120,161500,9294000024,1789,1789,1789,1789,0
20241120,161400,9294000024,1789,1789,1789,1789,0
20241120,161300,9294000024,1789,1789,1789,1789,0
20241120,161200,9294000024,1789,1789,1789,1789,0
20241120,161100,9294000024,1789,1789,1789,1789,0
20241120,161000,9294000024,1789,1789,1789,1789,0
20241120,160900,9294000024,1789,1789,1789,1789,0
20241120,160800,9294000024,1789,1789,1789,1789,0
20241120,160700,9294000024,1789,1789,1789,1789,0
20241120,160600,9294000024,1789,1789,1789,1789,0
20241120,160500,9294000024,1789,1789,1789,1789,0
20241120,160400,9294000024,1789,1789,1789,1789,0
20241120,160300,9294000024,1789,1789,1789,1789,0
20241120,160200,9294000024,1789,1789,1789,1789,0
20241120,160100,9294000024,1789,1789,1789,1789,0
20241120,160000,9294000024,1789,1789,1789,1789,0
20241120,155900,9294000024,1789,1789,1789,1789,0
20241120,155800,9294000024,1789,1789,1789,1789,0
20241120,155700,9294000024,1789,1789,1789,1789,0
20241120,155600,9294000024,1789,1789,1789,1789,0
20241120,155500,9294000024,1789,1789,1789,1789,0
20241120,155400,9294000024,1789,1789,1789,1789,0
20241120,155300,9294000024,1789,1789,1789,1789,0
20241120,155200,9294000024,1789,1789,1789,1789,0
20241120,155100,9294000024,1789,1789,1789,1789,0
20241120,155000,9294000024,1789,1789,1789,1789,0
20241120,154900,9294000024,1789,1789,1789,1789,0
20241120,154800,9294000024,1789,1789,1789,1789,0
20241120,154700,9294000024,1789,1789,1789,1789,38834
20241120,154600,9294000024,1789,1789,1789,1789,0
20241120,154500,9294000024,1789,1789,1789,1789,0
20241120,154400,9294000024,1789,1789,1789,1789,0
20241120,154300,9294000024,1789,1789,1789,1789,0
20241120,154200,9294000024,1789,1789,1789,1789,0
20241120,154100,9294000024,1789,1789,1789,1789,0
20241120,154000,9294000024,1789,1789,1789,1789,0
20241120,153900,9294000024,1789,1789,1789,1789,0
20241120,153800,9294000024,1789,1789,1789,1789,0
20241120,153700,9294000024,1789,1789,1789,1789,0
20241120,153600,9294000024,1789,1789,1789,1789,0
20241120,153500,9294000024,1789,1789,1789,1789,0
20241120,153400,9294000024,1789,1789,1789,1789,0
20241120,153300,9294000024,1789,1789,1789,1789,0
20241120,153200,9294000024,1789,1789,1789,1789,0
20241120,153100,9294000024,1789,1789,1789,1789,0
20241120,153000,9294000024,1789,1789,1789,1789,38834
20241120,152900,9224525998,1789,1789,1789,1789,0
20241120,152800,9224525998,1789,1789,1789,1789,0
20241120,152700,9224525998,1789,1789,1789,1789,0
20241120,152600,9224525998,1789,1789,1789,1789,0
20241120,152500,9224525998,1789,1789,1789,1789,0
20241120,152400,9224525998,1789,1789,1789,1789,0
20241120,152300,9224525998,1789,1789,1789,1789,0
20241120,152200,9224525998,1789,1789,1789,1789,0
20241120,152100,9224525998,1789,1789,1789,1789,0
20241120,152000,9224525998,1789,1789,1789,1789,0
20241120,151900,9224525998,1789,1793,1793,1789,12799
20241120,151800,9201606130,1790,1789,1793,1789,7209
20241120,151700,9188696223,1789,1792,1793,1788,9218
20241120,151600,9172199903,1792,1791,1794,1790,4836
20241120,151500,9163531150,1791,1789,1791,1788,7233
20241120,151400,9150593625,1789,1791,1793,1789,5231
20241120,151300,9141232125,1794,1793,1795,1788,11147
20241120,151200,9121281470,1793,1795,1797,1791,5382
20241120,151100,9111628964,1794,1796,1796,1791,13382
20241120,151000,9087630903,1797,1795,1797,1794,893
20241120,150900,9086028849,1797,1799,1799,1791,4750
20241120,150800,9077515757,1799,1798,1800,1793,12531
20241120,150700,9055022036,1798,1800,1801,1798,5325
20241120,150600,9045437357,1801,1800,1801,1799,2570
20241120,150500,9040812419,1800,1801,1801,1797,152
20241120,150400,9040539117,1796,1800,1801,1796,9339
20241120,150300,9023740751,1800,1796,1801,1796,4566
20241120,150200,9015527510,1796,1799,1800,1796,15150
20241120,150100,8988276904,1799,1798,1799,1798,875
20241120,150000,8986703276,1798,1795,1801,1795,2159
20241120,145900,8982817527,1795,1799,1800,1795,5877
20241120,145800,8972262299,1794,1798,1802,1793,3800
20241120,145700,8965433752,1798,1798,1798,1794,1951
20241120,145600,8961929480,1798,1793,1798,1792,744
20241120,145500,8960595449,1793,1794,1796,1793,948
20241120,145400,8958895450,1794,1797,1797,1793,5074
20241120,145300,8949788855,1796,1794,1796,1791,6398
20241120,145200,8938315669,1794,1795,1798,1794,8042
20241120,145100,8923886929,1795,1800,1800,1795,3713
20241120,145000,8917221519,1795,1797,1804,1795,13478
20241120,144900,8892987877,1799,1799,1799,1799,323
20241120,144800,8892406800,1799,1796,1800,1796,5203
20241120,144700,8883053585,1796,1796,1797,1796,840
20241120,144600,8881544439,1797,1798,1798,1797,1309
20241120,144500,8879190858,1800,1792,1800,1792,6357
20241120,144400,8867766879,1792,1796,1796,1792,9656
20241120,144300,8850446156,1796,1800,1800,1796,5578
20241120,144200,8840413459,1800,1796,1802,1795,9149
20241120,144100,8823978840,1796,1802,1802,1796,9631
20241120,144000,8806658654,1801,1801,1801,1801,4133
20241120,143900,8799215121,1801,1802,1803,1801,1105
20241120,143800,8797223650,1802,1803,1803,1802,3224
20241120,143700,8791410983,1803,1800,1803,1800,1755
20241120,143600,8788249467,1802,1803,1804,1799,5184
20241120,143500,8778904092,1801,1803,1803,1797,8378
20241120,143400,8763820719,1803,1798,1803,1798,3707
20241120,143300,8757139855,1798,1796,1802,1796,3611
20241120,143200,8750649871,1796,1802,1802,1796,11520
20241120,143100,8729924090,1800,1805,1805,1800,5915
20241120,143000,8719261290,1805,1801,1805,1796,12555
20241120,142900,8696655362,1802,1800,1803,1797,12364
20241120,142800,8674410409,1802,1806,1810,1800,28551
20241120,142700,8622824680,1806,1803,1808,1802,10759
20241120,142600,8603405904,1799,1803,1804,1797,11606
20241120,142500,8582492862,1803,1793,1804,1789,17378
20241120,142400,8551223503,1793,1791,1793,1789,1268
20241120,142300,8548952954,1793,1791,1793,1791,2086
20241120,142200,8545216621,1792,1798,1798,1792,1672
20241120,142100,8542217656,1799,1796,1799,1793,4587
20241120,142000,8533976546,1796,1788,1796,1787,17619
20241120,141900,8502418787,1788,1787,1788,1787,2062
20241120,141800,8498733554,1787,1787,1788,1784,601
20241120,141700,8497660158,1788,1790,1790,1784,1757
20241120,141600,8494519722,1790,1784,1791,1783,19814
20241120,141500,8459120275,1784,1785,1785,1781,2640
20241120,141400,8454411459,1785,1782,1785,1782,282
20241120,141300,8453908597,1783,1786,1786,1781,1599
20241120,141200,8451060668,1786,1783,1787,1781,598
20241120,141100,8449995261,1782,1788,1788,1782,2221
20241120,141000,8446035002,1788,1789,1789,1780,5584
20241120,140900,8436088313,1783,1790,1791,1782,5586
20241120,140800,8426108961,1791,1789,1792,1788,5356
20241120,140700,8416524851,1790,1790,1790,1786,3787
20241120,140600,8409756683,1791,1790,1794,1790,3320
20241120,140500,8403812451,1790,1792,1794,1789,9189
20241120,140400,8387348800,1792,1785,1793,1782,17757
20241120,140300,8355625256,1782,1781,1785,1781,6045
20241120,140200,8344855551,1781,1782,1786,1781,200
20241120,140100,8344499125,1782,1786,1786,1781,1997
20241120,140000,8340941532,1782,1782,1787,1782,1179
20241120,135900,8338840034,1787,1786,1792,1786,9384
20241120,135800,8322039430,1785,1788,1788,1778,30922
20241120,135700,8266993199,1781,1783,1789,1781,6807
20241120,135600,8254858544,1788,1789,1789,1783,642
20241120,135500,8253710681,1790,1784,1790,1782,17888
20241120,135400,8221744676,1785,1798,1803,1780,50509
20241120,135300,8131424336,1790,1776,1799,1776,19823
20241120,135200,8095981139,1775,1776,1779,1775,1392
20241120,135100,8093507724,1779,1779,1780,1775,906
20241120,135000,8091899078,1780,1775,1780,1775,285
20241120,134900,8091392431,1780,1777,1780,1774,2045
20241120,134800,8087760978,1777,1777,1778,1774,4331
20241120,134700,8080072291,1777,1776,1782,1776,1148
20241120,134600,8078031573,1782,1783,1783,1776,3423
20241120,134500,8071948422,1784,1780,1786,1775,1695
20241120,134400,8068933291,1786,1783,1786,1780,1757
20241120,134300,8065802220,1783,1774,1785,1770,13782
20241120,134200,8041352336,1774,1769,1774,1768,3036
20241120,134100,8035979842,1769,1772,1778,1768,5331
20241120,134000,8026541550,1772,1778,1784,1771,10894
20241120,133900,8007204294,1775,1786,1786,1774,12181
20241120,133800,7985545027,1780,1784,1794,1775,48720
20241120,133700,7898508948,1784,1806,1817,1764,110624
20241120,133600,7700127024,1797,1751,1805,1750,93801
20241120,133500,7533650923,1751,1751,1751,1750,2674
20241120,133400,7528968753,1751,1751,1751,1751,85
20241120,133300,7528819918,1751,1753,1753,1751,2941
20241120,133200,7523667052,1757,1753,1757,1753,209
20241120,133100,7523300671,1753,1758,1758,1753,353
20241120,133000,7522680102,1758,1758,1759,1758,1268
20241120,132900,7520450658,1758,1757,1760,1752,946
20241120,132800,7518787406,1757,1757,1757,1752,457
20241120,132700,7517986632,1757,1759,1759,1757,202
20241120,132600,7517631514,1759,1759,1759,1749,604
20241120,132500,7516574088,1749,1759,1760,1749,4948
20241120,132400,7507912089,1758,1760,1760,1750,2002
20241120,132300,7504405865,1751,1761,1761,1751,3063
20241120,132200,7499037176,1761,1755,1761,1755,456
20241120,132100,7498234982,1758,1758,1758,1753,377
20241120,132000,7497574091,1753,1753,1753,1753,1
20241120,131900,7497572338,1758,1759,1759,1751,3064
20241120,131800,7492193571,1759,1755,1759,1755,3
20241120,131700,7492188302,1760,1760,1760,1755,607
20241120,131600,7491122747,1756,1756,1756,1756,43
20241120,131500,7491047239,1761,1748,1761,1748,1532
20241120,131400,7488350708,1747,1757,1761,1747,5822
20241120,131300,7478152334,1761,1752,1764,1752,5947
20241120,131200,7467694529,1751,1752,1752,1746,2355
20241120,131100,7463574497,1752,1748,1752,1748,2081
20241120,131000,7459930495,1744,1745,1745,1743,4551
20241120,130900,7451993473,1752,1752,1752,1742,1385
20241120,130800,7449567560,1740,1737,1753,1737,5176
20241120,130700,7440527389,1737,1744,1744,1737,2359
20241120,130600,7436429115,1747,1748,1748,1747,17
20241120,130500,7436399409,1731,1732,1732,1730,2042
20241120,130400,7432864647,1732,1734,1734,1731,2687
20241120,130300,7428211500,1734,1735,1752,1731,6110
20241120,130200,7417615020,1735,1741,1741,1730,6519
20241120,130100,7406300457,1741,1751,1751,1741,42955
20241120,130000,7331154227,1751,1754,1754,1751,11492
20241120,125900,7311016505,1754,1756,1760,1754,847
20241120,125800,7309529456,1756,1758,1759,1756,7019
20241120,125700,7297196765,1759,1759,1760,1759,342
20241120,125600,7296595166,1759,1760,1760,1759,4
20241120,125500,7296588129,1760,1760,1760,1760,2082
20241120,125400,7292923809,1760,1760,1760,1755,1198
20241120,125300,7290819006,1755,1761,1761,1755,605
20241120,125200,7289757204,1754,1753,1754,1753,370
20241120,125100,7289108274,1753,1753,1753,1753,122
20241120,125000,7288894408,1761,1756,1761,1752,12918
20241120,124900,7266235977,1762,1757,1763,1754,449
20241120,124800,7265447074,1757,1754,1759,1754,670
20241120,124700,7264271683,1753,1753,1753,1753,162
20241120,124600,7263987697,1753,1757,1761,1753,5660
20241120,124500,7254058373,1756,1763,1763,1756,150
20241120,124400,7253794573,1755,1756,1763,1755,2002
20241120,124300,7250279603,1755,1755,1755,1755,0
20241120,124200,7250279603,1755,1755,1755,1755,1663
20241120,124100,7247361038,1755,1757,1765,1754,717
20241120,124000,7246102960,1758,1759,1766,1758,2230
20241120,123900,7242175951,1755,1752,1760,1752,337
20241120,123800,7241584657,1751,1749,1751,1748,839
20241120,123700,7240117699,1750,1757,1757,1745,18760
20241120,123600,7207255401,1757,1761,1761,1756,8736
20241120,123500,7191895920,1760,1760,1760,1760,1059
20241120,123400,7190032080,1760,1764,1765,1760,317
20241120,123300,7189473179,1764,1761,1764,1759,5003
20241120,123200,7180667730,1761,1763,1763,1760,5778
20241120,123100,7170490647,1763,1769,1769,1763,337
20241120,123000,7169896244,1769,1773,1773,1764,161
20241120,122900,7169612214,1765,1765,1765,1764,1369
20241120,122800,7167196295,1765,1766,1766,1765,300
20241120,122700,7166666698,1766,1767,1767,1766,114
20241120,122600,7166465369,1776,1776,1776,1776,25
20241120,122500,7166420969,1766,1765,1766,1765,512
20241120,122400,7165517167,1765,1769,1769,1764,1541
20241120,122300,7162794466,1769,1770,1770,1767,11286
20241120,122200,7142835611,1770,1767,1777,1767,4476
20241120,122100,7134895126,1777,1775,1777,1766,30000
20241120,122000,7081877178,1777,1777,1777,1777,127
20241120,121900,7081651499,1777,1777,1780,1777,880
20241120,121800,7080087730,1777,1780,1780,1777,225
20241120,121700,7079687455,1780,1781,1782,1780,323
20241120,121600,7079112142,1782,1779,1782,1779,1817
20241120,121500,7075877241,1780,1780,1780,1780,1010
20241120,121400,7074079441,1783,1779,1783,1773,3782
20241120,121300,7067358977,1779,1784,1784,1779,4534
20241120,121200,7059277527,1786,1776,1791,1775,7803
20241120,121100,7045375116,1776,1773,1778,1773,1655
20241120,121000,7042436963,1770,1763,1770,1759,7872
20241120,120900,7028545038,1763,1763,1763,1760,566
20241120,120800,7027548755,1764,1764,1765,1759,925
20241120,120700,7025921130,1763,1763,1765,1763,145
20241120,120600,7025665407,1758,1759,1765,1758,500
20241120,120500,7024785457,1758,1759,1759,1757,6555
20241120,120400,7013260107,1759,1760,1760,1759,164
20241120,120300,7012971627,1758,1761,1761,1758,571
20241120,120200,7011967739,1766,1766,1766,1766,0
20241120,120100,7011967739,1766,1765,1766,1757,1057
20241120,120000,7010102487,1758,1764,1764,1758,3711
20241120,115900,7003572549,1758,1759,1765,1757,2829
20241120,115800,6998598766,1758,1761,1764,1758,2133
20241120,115700,6994843797,1762,1756,1762,1756,3020
20241120,115600,6989540665,1762,1762,1762,1762,1
20241120,115500,6989538903,1762,1756,1762,1753,2457
20241120,115400,6985228092,1756,1766,1766,1755,12309
20241120,115300,6963573563,1767,1766,1768,1766,430
20241120,115200,6962814175,1765,1763,1765,1763,1208
20241120,115100,6960683871,1763,1760,1763,1760,2208
20241120,115000,6956797036,1760,1760,1760,1757,1449
20241120,114900,6954246904,1756,1754,1760,1753,2922
20241120,114800,6949117464,1753,1760,1760,1753,7983
20241120,114700,6935108565,1760,1767,1767,1760,9317
20241120,114600,6918680362,1768,1767,1769,1765,844
20241120,114500,6917190338,1769,1768,1769,1768,459
20241120,114400,6916378588,1766,1765,1768,1764,1213
20241120,114300,6914238742,1765,1768,1770,1763,1231
20241120,114200,6912066561,1770,1766,1770,1765,2566
20241120,114100,6907534992,1766,1772,1772,1766,4885
20241120,114000,6898901692,1773,1771,1774,1764,15591
20241120,113900,6871313772,1772,1775,1775,1771,9424
20241120,113800,6854609982,1773,1775,1783,1773,4405
20241120,113700,6846777389,1774,1784,1784,1773,5912
20241120,113600,6836265190,1778,1794,1794,1776,5660
20241120,113500,6826175991,1786,1765,1797,1765,16271
20241120,113400,6797134647,1765,1761,1765,1761,4707
20241120,113300,6788841160,1762,1755,1762,1754,1181
20241120,113200,6786765240,1755,1761,1761,1755,718
20241120,113100,6785503280,1764,1764,1764,1760,167
20241120,113000,6785209092,1760,1758,1765,1757,5404
20241120,112900,6775697608,1763,1750,1764,1747,9482
20241120,112800,6759096276,1750,1767,1771,1747,40153
20241120,112700,6688523252,1771,1771,1772,1767,1779
20241120,112600,6685377282,1768,1767,1771,1767,1438
20241120,112500,6682835771,1762,1763,1767,1762,1475
20241120,112400,6680236759,1762,1772,1772,1761,1113
20241120,112300,6678276733,1760,1762,1773,1760,29723
20241120,112200,6625928055,1762,1778,1778,1760,12189
20241120,112100,6604373428,1781,1781,1781,1776,603
20241120,112000,6603300534,1787,1782,1788,1777,1921
20241120,111900,6599878467,1791,1782,1791,1782,385
20241120,111800,6599192388,1782,1776,1782,1774,1676
20241120,111700,6596214586,1774,1776,1782,1774,4919
20241120,111600,6587472134,1776,1771,1778,1770,1776
20241120,111500,6584326594,1771,1782,1782,1771,9031
20241120,111400,6568281457,1782,1784,1784,1779,1639
20241120,111300,6565363763,1794,1781,1794,1780,6606
20241120,111200,6553526726,1783,1794,1794,1781,6842
20241120,111100,6541311471,1795,1793,1798,1790,5492
20241120,111000,6531477870,1798,1798,1799,1790,1141
20241120,110900,6529432124,1799,1796,1800,1796,1366
20241120,110800,6526974737,1796,1800,1800,1795,5722
20241120,110700,6516694406,1804,1804,1804,1796,3155
20241120,110600,6511008460,1798,1807,1807,1798,4251
20241120,110500,6503351730,1807,1803,1812,1803,25855
20241120,110400,6456606591,1805,1790,1805,1787,19987
20241120,110300,6420678889,1789,1785,1790,1784,2077
20241120,110200,6416968906,1783,1787,1787,1783,1890
20241120,110100,6413599021,1786,1789,1790,1777,4476
20241120,110000,6405607003,1787,1791,1794,1784,24798
20241120,105900,6361217123,1791,1763,1792,1763,11589
20241120,105800,6340593477,1763,1769,1770,1763,5060
20241120,105700,6331661540,1769,1764,1771,1763,6273
20241120,105600,6320570820,1763,1762,1763,1760,2184
20241120,105500,6316721521,1761,1765,1765,1752,5024
20241120,105400,6307902355,1759,1754,1765,1754,3961
20241120,105300,6300934656,1754,1757,1759,1753,6363
20241120,105200,6289769124,1758,1755,1759,1745,27217
20241120,105100,6242108737,1757,1764,1765,1755,32287
20241120,105000,6185322504,1764,1775,1775,1764,22251
20241120,104900,6145951001,1775,1775,1779,1773,4391
20241120,104800,6138151979,1773,1782,1785,1772,8588
20241120,104700,6122877763,1785,1787,1787,1781,3757
20241120,104600,6116178880,1787,1781,1788,1780,3520
20241120,104500,6109912060,1781,1781,1781,1780,2351
20241120,104400,6105725085,1780,1771,1790,1770,7602
20241120,104300,6092164686,1770,1772,1774,1769,18011
20241120,104200,6060279186,1771,1777,1777,1771,4293
20241120,104100,6052662850,1772,1772,1777,1771,7433
20241120,104000,6039492385,1771,1781,1781,1770,49728
20241120,103900,5951325828,1781,1793,1799,1780,35780
20241120,103800,5887408829,1795,1795,1801,1790,23525
20241120,103700,5845230811,1799,1797,1801,1793,10922
20241120,103600,5825625787,1797,1796,1803,1796,8038
20241120,103500,5811180724,1803,1798,1803,1796,5175
20241120,103400,5801883529,1798,1801,1809,1798,25970
20241120,103300,5754983264,1799,1793,1801,1790,24074
20241120,103200,5711746958,1793,1803,1814,1793,28715
20241120,103100,5660065536,1804,1829,1837,1787,129610
20241120,103000,5425654422,1837,1838,1840,1821,34369
20241120,102900,5362806831,1840,1849,1853,1836,50994
20241120,102800,5268884899,1849,1827,1857,1826,106164
20241120,102700,5072477478,1828,1843,1843,1823,43328
20241120,102600,4993138994,1834,1824,1844,1822,47057
20241120,102500,4907056728,1826,1805,1828,1804,30358
20241120,102400,4851982861,1804,1802,1807,1801,19291
20241120,102300,4817202491,1803,1791,1811,1790,11022
20241120,102200,4797334464,1793,1807,1807,1789,12945
20241120,102100,4774115740,1798,1813,1813,1795,19573
20241120,102000,4738892829,1800,1806,1814,1791,70523
20241120,101900,4612009502,1811,1815,1820,1806,38808
20241120,101800,4541673908,1807,1812,1817,1805,39755
20241120,101700,4469688161,1812,1820,1821,1810,20111
20241120,101600,4433148610,1814,1832,1836,1810,53317
20241120,101500,4336066251,1834,1833,1834,1819,46555
20241120,101400,4251007463,1832,1844,1854,1832,95860
20241120,101300,4074476632,1849,1835,1864,1822,234739
20241120,101200,3640903860,1835,1845,1855,1824,205242
20241120,101100,3262173758,1847,1814,1850,1804,188785
20241120,101000,2917187243,1815,1791,1815,1788,27446
20241120,100900,2867619794,1791,1785,1791,1784,11763
20241120,100800,2846605490,1785,1776,1785,1775,3701
20241120,100700,2840023211,1776,1779,1781,1776,2031
20241120,100600,2836415434,1780,1770,1787,1764,12079
20241120,100500,2814975765,1770,1781,1782,1762,24064
20241120,100400,2772362179,1781,1791,1791,1781,13836
20241120,100300,2747669606,1791,1790,1791,1783,9245
20241120,100200,2731176964,1783,1794,1794,1780,18002
20241120,100100,2699052626,1793,1800,1800,1793,13068
20241120,100000,2675568332,1800,1809,1809,1800,21334
20241120,095900,2637093965,1809,1813,1815,1805,15399
20241120,095800,2609232576,1812,1811,1819,1810,21197
20241120,095700,2570747612,1812,1810,1812,1807,5271
20241120,095600,2561205848,1811,1806,1812,1805,6153
20241120,095500,2550087468,1806,1809,1813,1805,8887
20241120,095400,2534019299,1808,1814,1816,1808,11891
20241120,095300,2512445911,1815,1804,1815,1800,7386
20241120,095200,2499082759,1800,1813,1818,1800,18759
20241120,095100,2465050116,1815,1802,1820,1801,28124
20241120,095000,2414172133,1802,1802,1803,1787,12917
20241120,094900,2390978621,1802,1796,1805,1796,28431
20241120,094800,2339817120,1793,1788,1795,1781,17940
20241120,094700,2307715991,1791,1797,1797,1788,15976
20241120,094600,2279075163,1793,1803,1804,1792,21474
20241120,094500,2240529244,1800,1811,1812,1800,58449
20241120,094400,2134826270,1812,1800,1824,1800,75003
20241120,094300,1998654277,1798,1808,1809,1792,53823
20241120,094200,1901715949,1809,1768,1815,1767,101718
20241120,094100,1719050654,1772,1775,1777,1765,5311
20241120,094000,1709653600,1778,1779,1779,1771,6362
20241120,093900,1698345563,1779,1760,1779,1760,6575
20241120,093800,1686706576,1761,1774,1774,1761,21391
20241120,093700,1648926939,1776,1772,1779,1771,3192
20241120,093600,1643257360,1772,1778,1778,1772,8319
20241120,093500,1628502470,1778,1773,1780,1773,11923
20241120,093400,1607318982,1771,1764,1776,1763,13900
20241120,093300,1582715080,1764,1777,1777,1764,10710
20241120,093200,1563768703,1771,1773,1789,1769,93699
20241120,093100,1396716410,1776,1781,1785,1771,68467
20241120,093000,1274825032,1781,1745,1783,1745,64673
20241120,092900,1160662645,1746,1742,1747,1739,5323
20241120,092800,1151377346,1742,1733,1742,1732,2846
20241120,092700,1146423809,1738,1732,1739,1726,7423
20241120,092600,1133536991,1724,1726,1732,1724,10118
20241120,092500,1116054349,1726,1730,1730,1725,9076
20241120,092400,1100377004,1730,1733,1736,1730,11531
20241120,092300,1080399370,1732,1735,1736,1732,5100
20241120,092200,1071559456,1736,1731,1740,1731,10794
20241120,092100,1052840215,1731,1740,1740,1731,27095
20241120,092000,1005901449,1741,1737,1744,1732,12239
20241120,091900,984664497,1737,1736,1737,1736,3194
20241120,091800,979116530,1736,1747,1749,1732,44107
20241120,091700,902380684,1747,1748,1752,1747,1618
20241120,091600,899549614,1748,1744,1749,1744,1799
20241120,091500,896404187,1746,1746,1746,1743,2831
20241120,091400,891466159,1745,1748,1748,1745,7550
20241120,091300,878278970,1749,1755,1757,1749,11185
20241120,091200,858647921,1755,1741,1755,1741,17364
20241120,091100,828211642,1741,1738,1751,1738,11042
20241120,091000,808918287,1737,1740,1752,1737,22972
20241120,090900,768919735,1741,1746,1750,1740,7745
20241120,090800,755423866,1745,1751,1751,1743,7879
20241120,090700,741671936,1745,1747,1754,1745,20508
20241120,090600,705808796,1752,1754,1759,1746,39457
20241120,090500,636614397,1754,1750,1756,1734,74478
20241120,090400,506831875,1750,1750,1750,1741,20683
20241120,090300,470690182,1741,1750,1754,1741,67133
20241120,090200,353375475,1742,1748,1762,1730,64917
20241120,090100,239875229,1741,1718,1761,1710,79422
20241120,090000,102202918,1718,1703,1725,1703,58918