stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183400,35170013297,1237,1237,1237,1237,213394
20241127,183300,35170013297,1237,1237,1237,1237,0
20241127,183200,35170013297,1237,1237,1237,1237,0
20241127,183100,35170013297,1237,1237,1237,1237,0
20241127,183000,35170013297,1237,1237,1237,1237,0
20241127,182900,35170013297,1237,1237,1237,1237,0
20241127,182800,35170013297,1237,1237,1237,1237,0
20241127,182700,35170013297,1237,1237,1237,1237,0
20241127,182600,35170013297,1237,1237,1237,1237,0
20241127,182500,35170013297,1237,1237,1237,1237,0
20241127,182400,35170013297,1237,1237,1237,1237,0
20241127,182300,35170013297,1237,1237,1237,1237,0
20241127,182200,35170013297,1237,1237,1237,1237,0
20241127,182100,35170013297,1237,1237,1237,1237,0
20241127,182000,35170013297,1237,1237,1237,1237,0
20241127,181900,35170013297,1237,1237,1237,1237,0
20241127,181800,35170013297,1237,1237,1237,1237,0
20241127,181700,35170013297,1237,1237,1237,1237,0
20241127,181600,35170013297,1237,1237,1237,1237,0
20241127,181500,35170013297,1237,1237,1237,1237,0
20241127,181400,35170013297,1237,1237,1237,1237,0
20241127,181300,35170013297,1237,1237,1237,1237,0
20241127,181200,35170013297,1237,1237,1237,1237,0
20241127,181100,35170013297,1237,1237,1237,1237,0
20241127,181000,35170013297,1237,1237,1237,1237,0
20241127,180900,35170013297,1237,1237,1237,1237,0
20241127,180800,35170013297,1237,1237,1237,1237,0
20241127,180700,35170013297,1237,1237,1237,1237,0
20241127,180600,35170013297,1237,1237,1237,1237,0
20241127,180500,35170013297,1237,1237,1237,1237,0
20241127,180400,35170013297,1237,1237,1237,1237,213394
20241127,180300,35170013297,1237,1237,1237,1237,0
20241127,180200,35170013297,1237,1237,1237,1237,0
20241127,180100,35170013297,1237,1237,1237,1237,0
20241127,180000,35170013297,1237,1237,1237,1237,0
20241127,175900,35170013297,1237,1237,1237,1237,0
20241127,175800,35170013297,1237,1237,1237,1237,0
20241127,175700,35170013297,1237,1237,1237,1237,0
20241127,175600,35170013297,1237,1237,1237,1237,0
20241127,175500,35170013297,1237,1237,1237,1237,0
20241127,175400,35170013297,1237,1237,1237,1237,0
20241127,175300,35170013297,1237,1237,1237,1237,0
20241127,175200,35170013297,1237,1237,1237,1237,0
20241127,175100,35170013297,1237,1237,1237,1237,0
20241127,175000,35170013297,1237,1237,1237,1237,0
20241127,174900,35170013297,1237,1237,1237,1237,0
20241127,174800,35170013297,1237,1237,1237,1237,0
20241127,174700,35170013297,1237,1237,1237,1237,0
20241127,174600,35170013297,1237,1237,1237,1237,0
20241127,174500,35170013297,1237,1237,1237,1237,0
20241127,174400,35170013297,1237,1237,1237,1237,0
20241127,174300,35170013297,1237,1237,1237,1237,0
20241127,174200,35170013297,1237,1237,1237,1237,0
20241127,174100,35170013297,1237,1237,1237,1237,0
20241127,174000,35170013297,1237,1237,1237,1237,0
20241127,173900,35170013297,1237,1237,1237,1237,0
20241127,173800,35170013297,1237,1237,1237,1237,0
20241127,173700,35170013297,1237,1237,1237,1237,0
20241127,173600,35170013297,1237,1237,1237,1237,0
20241127,173500,35170013297,1237,1237,1237,1237,0
20241127,173400,35170013297,1237,1237,1237,1237,213394
20241127,173300,35170013297,1237,1237,1237,1237,0
20241127,173200,35170013297,1237,1237,1237,1237,0
20241127,173100,35170013297,1237,1237,1237,1237,0
20241127,173000,35170013297,1237,1237,1237,1237,0
20241127,172900,35170013297,1237,1237,1237,1237,0
20241127,172800,35170013297,1237,1237,1237,1237,0
20241127,172700,35170013297,1237,1237,1237,1237,0
20241127,172600,35170013297,1237,1237,1237,1237,0
20241127,172500,35170013297,1237,1237,1237,1237,0
20241127,172400,35170013297,1237,1237,1237,1237,0
20241127,172300,35170013297,1237,1237,1237,1237,0
20241127,172200,35170013297,1237,1237,1237,1237,0
20241127,172100,35170013297,1237,1237,1237,1237,0
20241127,172000,35170013297,1237,1237,1237,1237,0
20241127,171900,35170013297,1237,1237,1237,1237,0
20241127,171800,35170013297,1237,1237,1237,1237,0
20241127,171700,35170013297,1237,1237,1237,1237,0
20241127,171600,35170013297,1237,1237,1237,1237,0
20241127,171500,35170013297,1237,1237,1237,1237,0
20241127,171400,35170013297,1237,1237,1237,1237,0
20241127,171300,35170013297,1237,1237,1237,1237,0
20241127,171200,35170013297,1237,1237,1237,1237,0
20241127,171100,35170013297,1237,1237,1237,1237,0
20241127,171000,35170013297,1237,1237,1237,1237,0
20241127,170900,35170013297,1237,1237,1237,1237,0
20241127,170800,35170013297,1237,1237,1237,1237,0
20241127,170700,35170013297,1237,1237,1237,1237,0
20241127,170600,35170013297,1237,1237,1237,1237,0
20241127,170500,35170013297,1237,1237,1237,1237,0
20241127,170400,35170013297,1237,1237,1237,1237,213394
20241127,170300,35170013297,1237,1237,1237,1237,0
20241127,170200,35170013297,1237,1237,1237,1237,0
20241127,170100,35170013297,1237,1237,1237,1237,0
20241127,170000,35170013297,1237,1237,1237,1237,0
20241127,165900,35170013297,1237,1237,1237,1237,0
20241127,165800,35170013297,1237,1237,1237,1237,0
20241127,165700,35170013297,1237,1237,1237,1237,0
20241127,165600,35170013297,1237,1237,1237,1237,0
20241127,165500,35170013297,1237,1237,1237,1237,0
20241127,165400,35170013297,1237,1237,1237,1237,0
20241127,165300,35170013297,1237,1237,1237,1237,0
20241127,165200,35170013297,1237,1237,1237,1237,0
20241127,165100,35170013297,1237,1237,1237,1237,0
20241127,165000,35170013297,1237,1237,1237,1237,0
20241127,164900,35170013297,1237,1237,1237,1237,0
20241127,164800,35170013297,1237,1237,1237,1237,0
20241127,164700,35170013297,1237,1237,1237,1237,0
20241127,164600,35170013297,1237,1237,1237,1237,0
20241127,164500,35170013297,1237,1237,1237,1237,0
20241127,164400,35170013297,1237,1237,1237,1237,0
20241127,164300,35170013297,1237,1237,1237,1237,0
20241127,164200,35170013297,1237,1237,1237,1237,0
20241127,164100,35170013297,1237,1237,1237,1237,0
20241127,164000,35170013297,1237,1237,1237,1237,0
20241127,163900,35170013297,1237,1237,1237,1237,0
20241127,163800,35170013297,1237,1237,1237,1237,0
20241127,163700,35170013297,1237,1237,1237,1237,0
20241127,163600,35170013297,1237,1237,1237,1237,0
20241127,163500,35170013297,1237,1237,1237,1237,0
20241127,163400,35170013297,1237,1237,1237,1237,213394
20241127,163300,35170013297,1237,1237,1237,1237,0
20241127,163200,35170013297,1237,1237,1237,1237,0
20241127,163100,35170013297,1237,1237,1237,1237,0
20241127,163000,35170013297,1237,1237,1237,1237,0
20241127,162900,35170013297,1237,1237,1237,1237,0
20241127,162800,35170013297,1237,1237,1237,1237,0
20241127,162700,35170013297,1237,1237,1237,1237,0
20241127,162600,35170013297,1237,1237,1237,1237,0
20241127,162500,35170013297,1237,1237,1237,1237,0
20241127,162400,35170013297,1237,1237,1237,1237,0
20241127,162300,35170013297,1237,1237,1237,1237,0
20241127,162200,35170013297,1237,1237,1237,1237,0
20241127,162100,35170013297,1237,1237,1237,1237,0
20241127,162000,35170013297,1237,1237,1237,1237,0
20241127,161900,35170013297,1237,1237,1237,1237,0
20241127,161800,35170013297,1237,1237,1237,1237,0
20241127,161700,35170013297,1237,1237,1237,1237,0
20241127,161600,35170013297,1237,1237,1237,1237,0
20241127,161500,35170013297,1237,1237,1237,1237,0
20241127,161400,35170013297,1237,1237,1237,1237,0
20241127,161300,35170013297,1237,1237,1237,1237,0
20241127,161200,35170013297,1237,1237,1237,1237,0
20241127,161100,35170013297,1237,1237,1237,1237,0
20241127,161000,35170013297,1237,1237,1237,1237,0
20241127,160900,35170013297,1237,1237,1237,1237,0
20241127,160800,35170013297,1237,1237,1237,1237,0
20241127,160700,35170013297,1237,1237,1237,1237,0
20241127,160600,35170013297,1237,1237,1237,1237,0
20241127,160500,35170013297,1237,1237,1237,1237,0
20241127,160400,35170013297,1237,1237,1237,1237,213394
20241127,160300,35170013297,1237,1237,1237,1237,0
20241127,160200,35170013297,1237,1237,1237,1237,0
20241127,160100,35170013297,1237,1237,1237,1237,0
20241127,160000,35170013297,1237,1237,1237,1237,0
20241127,155900,35170013297,1237,1237,1237,1237,0
20241127,155800,35170013297,1237,1237,1237,1237,0
20241127,155700,35170013297,1237,1237,1237,1237,0
20241127,155600,35170013297,1237,1237,1237,1237,0
20241127,155500,35170013297,1237,1237,1237,1237,0
20241127,155400,35170013297,1237,1237,1237,1237,0
20241127,155300,35170013297,1237,1237,1237,1237,0
20241127,155200,35170013297,1237,1237,1237,1237,0
20241127,155100,35170013297,1237,1237,1237,1237,0
20241127,155000,35170013297,1237,1237,1237,1237,0
20241127,154900,35170013297,1237,1237,1237,1237,0
20241127,154800,35170013297,1237,1237,1237,1237,0
20241127,154700,35170013297,1237,1237,1237,1237,0
20241127,154600,35170013297,1237,1237,1237,1237,0
20241127,154500,35170013297,1237,1237,1237,1237,0
20241127,154400,35170013297,1237,1237,1237,1237,0
20241127,154300,35170013297,1237,1237,1237,1237,0
20241127,154200,35170013297,1237,1237,1237,1237,0
20241127,154100,35170013297,1237,1237,1237,1237,0
20241127,154000,35170013297,1237,1237,1237,1237,0
20241127,153900,35170013297,1237,1237,1237,1237,0
20241127,153800,35170013297,1237,1237,1237,1237,0
20241127,153700,35170013297,1237,1237,1237,1237,0
20241127,153600,35170013297,1237,1237,1237,1237,0
20241127,153500,35170013297,1237,1237,1237,1237,0
20241127,153400,35170013297,1237,1237,1237,1237,213394
20241127,153300,35170013297,1237,1237,1237,1237,0
20241127,153200,35170013297,1237,1237,1237,1237,0
20241127,153100,35170013297,1237,1237,1237,1237,0
20241127,153000,35170013297,1237,1237,1237,1237,213394
20241127,152900,34906044919,1238,1238,1238,1238,0
20241127,152800,34906044919,1238,1238,1238,1238,0
20241127,152700,34906044919,1238,1238,1238,1238,0
20241127,152600,34906044919,1238,1238,1238,1238,0
20241127,152500,34906044919,1238,1238,1238,1238,0
20241127,152400,34906044919,1238,1238,1238,1238,0
20241127,152300,34906044919,1238,1238,1238,1238,0
20241127,152200,34906044919,1238,1238,1238,1238,0
20241127,152100,34906044919,1238,1238,1238,1238,0
20241127,152000,34906044919,1238,1238,1238,1238,0
20241127,151900,34906044919,1238,1235,1238,1233,61260
20241127,151800,34830303782,1235,1231,1235,1231,110717
20241127,151700,34693802216,1232,1233,1233,1231,75755
20241127,151600,34600463639,1232,1233,1233,1232,33206
20241127,151500,34559537863,1232,1232,1233,1231,35411
20241127,151400,34515905574,1232,1230,1232,1230,53797
20241127,151300,34449683624,1231,1230,1231,1229,45355
20241127,151200,34393878609,1230,1228,1230,1227,120147
20241127,151100,34246317183,1228,1228,1228,1227,31953
20241127,151000,34207098763,1228,1227,1229,1226,44367
20241127,150900,34152654471,1226,1226,1227,1226,52595
20241127,150800,34088159751,1227,1230,1231,1226,76339
20241127,150700,33994320345,1231,1232,1232,1230,23991
20241127,150600,33964796534,1232,1232,1233,1231,25048
20241127,150500,33933950218,1233,1232,1233,1231,25740
20241127,150400,33902235271,1232,1232,1233,1230,29883
20241127,150300,33865442231,1231,1233,1233,1231,19446
20241127,150200,33841482917,1235,1235,1236,1232,27677
20241127,150100,33807341273,1234,1234,1237,1234,37948
20241127,150000,33760462611,1234,1234,1235,1234,36357
20241127,145900,33715575055,1235,1235,1236,1234,41198
20241127,145800,33664696014,1235,1235,1236,1234,18728
20241127,145700,33641568053,1235,1233,1236,1233,19333
20241127,145600,33617693919,1233,1233,1234,1233,22811
20241127,145500,33589562142,1231,1230,1231,1229,28726
20241127,145400,33554222250,1230,1225,1230,1224,43499
20241127,145300,33500877001,1225,1226,1228,1225,36846
20241127,145200,33455724140,1227,1229,1229,1227,40592
20241127,145100,33405900237,1229,1233,1233,1227,50363
20241127,145000,33344031352,1229,1235,1236,1229,117206
20241127,144900,33199721794,1234,1236,1236,1234,32438
20241127,144800,33159663854,1236,1236,1236,1235,4051
20241127,144700,33154657271,1236,1236,1237,1236,10164
20241127,144600,33142092216,1236,1235,1237,1231,38228
20241127,144500,33094890756,1234,1235,1236,1234,19867
20241127,144400,33070344907,1235,1234,1235,1234,3598
20241127,144300,33065903423,1234,1236,1236,1232,4774
20241127,144200,33060010122,1236,1235,1237,1231,41083
20241127,144100,33009301941,1235,1237,1237,1235,17684
20241127,144000,32987453942,1237,1238,1239,1235,31471
20241127,143900,32948530496,1238,1240,1240,1236,65871
20241127,143800,32866977601,1240,1239,1241,1239,27452
20241127,143700,32832937684,1239,1238,1239,1237,35854
20241127,143600,32788533779,1238,1238,1239,1237,46992
20241127,143500,32730359451,1238,1236,1239,1235,51229
20241127,143400,32667022866,1235,1233,1236,1233,18668
20241127,143300,32643983172,1232,1231,1233,1231,8508
20241127,143200,32633506201,1232,1232,1232,1231,15003
20241127,143100,32615025651,1232,1229,1232,1229,26616
20241127,143000,32582299296,1229,1231,1232,1228,14090
20241127,142900,32564958902,1231,1232,1233,1228,64203
20241127,142800,32485961487,1232,1237,1237,1231,27988
20241127,142700,32451426343,1237,1239,1240,1236,31482
20241127,142600,32412447909,1238,1233,1239,1232,44076
20241127,142500,32357945846,1233,1230,1233,1230,55438
20241127,142400,32289688493,1231,1231,1232,1230,8811
20241127,142300,32278847608,1230,1229,1232,1229,13071
20241127,142200,32262772238,1232,1234,1235,1228,47960
20241127,142100,32203788048,1234,1238,1242,1233,59956
20241127,142000,32129553942,1238,1234,1240,1233,49962
20241127,141900,32067770970,1233,1229,1234,1229,34162
20241127,141800,32025722892,1230,1229,1231,1228,21842
20241127,141700,31998873636,1229,1227,1229,1227,14059
20241127,141600,31981612700,1227,1231,1231,1227,43311
20241127,141500,31928337773,1231,1223,1231,1222,78745
20241127,141400,31831729747,1223,1224,1224,1222,19663
20241127,141300,31807690317,1224,1224,1224,1223,6849
20241127,141200,31799311644,1224,1224,1225,1223,16220
20241127,141100,31779465022,1224,1222,1225,1221,24298
20241127,141000,31749759136,1222,1222,1222,1220,38361
20241127,140900,31702906789,1221,1222,1222,1221,17989
20241127,140800,31680939008,1222,1225,1225,1222,50840
20241127,140700,31618731197,1224,1225,1225,1224,5198
20241127,140600,31612364412,1225,1225,1226,1224,13829
20241127,140500,31595425437,1225,1224,1225,1221,36258
20241127,140400,31551079864,1224,1222,1225,1221,10463
20241127,140300,31538287449,1223,1221,1223,1220,24892
20241127,140200,31507886274,1222,1225,1225,1221,26323
20241127,140100,31475656903,1226,1219,1226,1219,24220
20241127,140000,31446080282,1220,1219,1220,1216,29559
20241127,135900,31410068163,1219,1229,1229,1219,62703
20241127,135800,31333339374,1228,1226,1229,1224,61780
20241127,135700,31257570207,1226,1218,1226,1217,45044
20241127,135600,31202573551,1218,1215,1218,1214,70782
20241127,135500,31116530269,1215,1218,1218,1213,67863
20241127,135400,31034067606,1218,1220,1221,1217,81281
20241127,135300,30934933913,1221,1226,1226,1220,95702
20241127,135200,30817946759,1226,1226,1228,1225,47848
20241127,135100,30759278077,1226,1228,1230,1226,58434
20241127,135000,30687544459,1229,1229,1230,1227,115777
20241127,134900,30545264066,1228,1228,1229,1226,103636
20241127,134800,30418028931,1229,1235,1240,1228,137268
20241127,134700,30248862188,1235,1251,1253,1234,336621
20241127,134600,29829032770,1251,1250,1255,1250,165354
20241127,134500,29622025376,1250,1241,1252,1241,133709
20241127,134400,29455070798,1241,1237,1242,1237,81592
20241127,134300,29353968948,1237,1234,1238,1233,100678
20241127,134200,29229574395,1234,1231,1234,1230,75121
20241127,134100,29137035938,1230,1229,1232,1228,98214
20241127,134000,29016191820,1229,1225,1229,1225,25782
20241127,133900,28984561990,1225,1223,1225,1223,44011
20241127,133800,28930719120,1223,1227,1228,1221,86338
20241127,133700,28825082848,1227,1225,1230,1225,123195
20241127,133600,28673857181,1226,1222,1226,1221,40346
20241127,133500,28624478175,1222,1220,1222,1215,198635
20241127,133400,28382630716,1220,1208,1228,1207,147017
20241127,133300,28204119605,1207,1201,1208,1199,150400
20241127,133200,28023105567,1200,1200,1201,1195,424142
20241127,133100,27515304632,1199,1208,1210,1199,422245
20241127,133000,27007676024,1208,1213,1214,1208,221796
20241127,132900,26739141074,1214,1219,1219,1213,137851
20241127,132800,26571515687,1218,1228,1228,1218,192883
20241127,132700,26335879159,1228,1229,1229,1225,41598
20241127,132600,26284848666,1226,1224,1230,1223,101532
20241127,132500,26160348056,1225,1225,1225,1222,80221
20241127,132400,26062199722,1225,1218,1227,1218,148428
20241127,132300,25880750557,1218,1222,1222,1215,197943
20241127,132200,25639744900,1222,1237,1237,1212,276849
20241127,132100,25299952091,1235,1242,1243,1235,170739
20241127,132000,25088398031,1242,1247,1248,1242,170040
20241127,131900,24876665528,1248,1249,1249,1247,111787
20241127,131800,24737180845,1252,1245,1252,1245,106636
20241127,131700,24604002152,1245,1245,1245,1242,116480
20241127,131600,24459126715,1244,1250,1250,1240,243399
20241127,131500,24156047635,1251,1257,1257,1250,229052
20241127,131400,23869431385,1257,1257,1257,1255,75299
20241127,131300,23774869005,1257,1259,1259,1257,56552
20241127,131200,23703735268,1259,1261,1261,1258,72864
20241127,131100,23612006149,1260,1262,1262,1260,29362
20241127,131000,23574993831,1262,1261,1262,1260,79658
20241127,130900,23474575835,1261,1261,1263,1260,45236
20241127,130800,23417543369,1261,1263,1263,1261,120344
20241127,130700,23265712165,1263,1264,1265,1263,25519
20241127,130600,23233466559,1264,1265,1265,1264,15873
20241127,130500,23213400402,1265,1264,1266,1264,11067
20241127,130400,23199400152,1265,1266,1266,1264,76081
20241127,130300,23103172237,1265,1266,1267,1265,20120
20241127,130200,23077698995,1266,1267,1268,1266,31829
20241127,130100,23037390675,1268,1267,1268,1267,17717
20241127,130000,23014939289,1267,1267,1268,1267,4593
20241127,125900,23009119709,1268,1268,1268,1267,6286
20241127,125800,23001149988,1268,1268,1268,1267,16319
20241127,125700,22980457724,1267,1266,1268,1266,5187
20241127,125600,22973885581,1267,1268,1268,1266,16762
20241127,125500,22952648832,1269,1268,1269,1267,13698
20241127,125400,22935280467,1267,1267,1268,1267,6212
20241127,125300,22927405225,1268,1267,1268,1266,8928
20241127,125200,22916093321,1268,1267,1268,1267,7072
20241127,125100,22907132951,1268,1267,1268,1267,11934
20241127,125000,22892012143,1267,1265,1267,1265,31738
20241127,124900,22851851540,1266,1267,1267,1265,55819
20241127,124800,22781183819,1267,1268,1269,1266,89122
20241127,124700,22668239822,1268,1269,1269,1268,9778
20241127,124600,22655833917,1268,1269,1270,1268,28010
20241127,124500,22620290619,1270,1270,1270,1269,7170
20241127,124400,22611184979,1270,1270,1271,1270,13777
20241127,124300,22593687774,1270,1271,1271,1270,8215
20241127,124200,22583254722,1271,1271,1271,1270,17013
20241127,124100,22561640119,1271,1270,1272,1270,11968
20241127,124000,22546427495,1270,1271,1272,1270,20248
20241127,123900,22520700957,1270,1269,1271,1269,12829
20241127,123800,22504413264,1269,1269,1270,1268,16184
20241127,123700,22483881459,1270,1270,1271,1268,75026
20241127,123600,22388672134,1270,1271,1272,1270,12337
20241127,123500,22372995818,1271,1272,1272,1271,1672
20241127,123400,22370869376,1271,1271,1272,1271,5525
20241127,123300,22363846986,1270,1269,1271,1269,50057
20241127,123200,22300273952,1269,1269,1270,1269,34820
20241127,123100,22256074562,1270,1269,1270,1269,7171
20241127,123000,22246971947,1269,1269,1270,1269,2799
20241127,122900,22243417736,1270,1270,1270,1269,26826
20241127,122800,22209370096,1269,1269,1270,1269,15227
20241127,122700,22190042634,1269,1268,1270,1268,7819
20241127,122600,22180121803,1270,1269,1270,1268,33901
20241127,122500,22137105090,1269,1269,1270,1269,7884
20241127,122400,22127100171,1269,1269,1270,1269,23415
20241127,122300,22097385788,1269,1270,1270,1269,18469
20241127,122200,22073941626,1270,1270,1271,1270,35029
20241127,122100,22029454795,1271,1270,1271,1270,10111
20241127,122000,22016611714,1270,1270,1271,1270,10610
20241127,121900,22003136981,1270,1272,1272,1270,16402
20241127,121800,21982296815,1271,1272,1272,1271,23290
20241127,121700,21952686755,1272,1273,1273,1272,16763
20241127,121600,21931355400,1273,1273,1273,1272,2173
20241127,121500,21928589791,1272,1273,1275,1272,18275
20241127,121400,21905326038,1275,1276,1276,1273,13096
20241127,121300,21888633848,1276,1277,1277,1276,15876
20241127,121200,21868373855,1276,1277,1277,1276,4669
20241127,121100,21862413532,1276,1277,1277,1276,13467
20241127,121000,21845217872,1277,1276,1277,1276,8633
20241127,120900,21834201253,1277,1276,1277,1276,28740
20241127,120800,21797515493,1277,1274,1277,1274,27189
20241127,120700,21762832599,1274,1273,1274,1272,5976
20241127,120600,21755223558,1273,1272,1273,1271,10081
20241127,120500,21742402061,1271,1271,1271,1270,12684
20241127,120400,21726280991,1270,1270,1270,1270,6426
20241127,120300,21718119971,1271,1270,1271,1270,6266
20241127,120200,21710162109,1270,1271,1271,1270,9742
20241127,120100,21697789241,1270,1270,1271,1270,10212
20241127,120000,21684819698,1270,1270,1270,1269,4441
20241127,115900,21679179730,1270,1271,1272,1270,11194
20241127,115800,21664961956,1272,1271,1272,1269,13713
20241127,115700,21647538850,1271,1270,1271,1269,18083
20241127,115600,21624573287,1270,1270,1271,1269,32862
20241127,115500,21582839848,1271,1271,1272,1270,7590
20241127,115400,21573197136,1271,1271,1272,1270,4775
20241127,115300,21567128090,1271,1270,1272,1270,21065
20241127,115200,21540362890,1271,1271,1271,1270,15934
20241127,115100,21520125405,1270,1272,1272,1270,6944
20241127,115000,21511298444,1271,1272,1273,1271,7957
20241127,114900,21501178780,1272,1273,1273,1272,2783
20241127,114800,21497638408,1272,1270,1273,1268,15946
20241127,114700,21477397695,1269,1273,1273,1269,41501
20241127,114600,21424688281,1273,1271,1273,1271,8003
20241127,114500,21414512152,1271,1270,1271,1270,10071
20241127,114400,21401714171,1271,1273,1273,1270,30114
20241127,114300,21363427603,1274,1274,1275,1273,11718
20241127,114200,21348492990,1275,1276,1276,1274,15162
20241127,114100,21329161409,1276,1277,1277,1275,8981
20241127,114000,21317697591,1276,1276,1277,1276,11767
20241127,113900,21302682895,1277,1276,1277,1275,38370
20241127,113800,21253728842,1276,1277,1277,1276,15745
20241127,113700,21233635180,1276,1278,1279,1276,49286
20241127,113600,21170674314,1278,1279,1280,1278,59412
20241127,113500,21094693808,1279,1278,1279,1277,59796
20241127,113400,21018247468,1277,1272,1278,1272,28588
20241127,113300,20981793360,1273,1271,1273,1269,59297
20241127,113200,20906417464,1271,1270,1271,1270,10868
20241127,113100,20892613999,1270,1270,1271,1269,9952
20241127,113000,20879975475,1270,1270,1271,1270,5021
20241127,112900,20873598802,1270,1270,1271,1269,35150
20241127,112800,20828944823,1270,1271,1271,1270,6885
20241127,112700,20820196539,1271,1270,1271,1269,13479
20241127,112600,20803080434,1270,1269,1271,1269,12527
20241127,112500,20787176693,1269,1271,1271,1269,18196
20241127,112400,20764067459,1270,1271,1271,1270,16967
20241127,112300,20742516586,1270,1271,1271,1270,27386
20241127,112200,20707721326,1271,1272,1272,1270,28233
20241127,112100,20671858280,1272,1272,1273,1271,24333
20241127,112000,20640918365,1273,1273,1274,1272,23270
20241127,111900,20611305570,1272,1272,1273,1272,18198
20241127,111800,20588149767,1272,1271,1273,1270,35962
20241127,111700,20542445343,1271,1269,1271,1269,9286
20241127,111600,20530653536,1269,1270,1270,1268,20751
20241127,111500,20504339287,1268,1271,1271,1268,6315
20241127,111400,20496326360,1271,1271,1272,1270,25523
20241127,111300,20463886426,1271,1270,1272,1268,29192
20241127,111200,20426804576,1271,1276,1276,1270,25843
20241127,111100,20393923913,1276,1279,1279,1275,35790
20241127,111000,20348209380,1279,1275,1279,1275,79719
20241127,110900,20246425430,1275,1274,1275,1274,21465
20241127,110800,20219067081,1274,1272,1275,1271,28507
20241127,110700,20182785192,1272,1270,1272,1270,19484
20241127,110600,20158032394,1270,1269,1271,1269,26920
20241127,110500,20123836945,1270,1269,1270,1269,11789
20241127,110400,20108871221,1269,1266,1269,1266,20693
20241127,110300,20082626449,1267,1267,1269,1266,34298
20241127,110200,20039156534,1267,1265,1267,1264,28485
20241127,110100,20003097284,1264,1265,1265,1263,43720
20241127,110000,19947825809,1264,1265,1266,1264,23165
20241127,105900,19918524121,1266,1264,1267,1263,53987
20241127,105800,19850194403,1265,1267,1267,1265,18349
20241127,105700,19826970453,1266,1265,1266,1265,22868
20241127,105600,19798032386,1265,1264,1266,1264,24887
20241127,105500,19766552374,1264,1264,1265,1263,24828
20241127,105400,19735162703,1263,1263,1264,1262,54722
20241127,105300,19666066370,1263,1265,1265,1262,36850
20241127,105200,19619521333,1263,1266,1266,1262,24015
20241127,105100,19589171768,1266,1268,1268,1261,54628
20241127,105000,19520041845,1268,1261,1269,1259,67456
20241127,104900,19434817746,1260,1262,1263,1260,161623
20241127,104800,19231089437,1262,1266,1266,1262,141723
20241127,104700,19051947554,1265,1269,1269,1265,90707
20241127,104600,18937061838,1269,1273,1273,1268,74822
20241127,104500,18841965306,1274,1274,1275,1273,34313
20241127,104400,18798258569,1274,1275,1276,1274,34727
20241127,104300,18753999389,1275,1279,1280,1275,53787
20241127,104200,18685285741,1280,1278,1280,1277,66222
20241127,104100,18600593908,1278,1271,1278,1270,74158
20241127,104000,18506130117,1269,1267,1271,1266,111554
20241127,103900,18364735095,1267,1272,1272,1267,267227
20241127,103800,18025391781,1272,1274,1275,1272,125621
20241127,103700,17865516326,1274,1276,1277,1274,181061
20241127,103600,17634564220,1276,1277,1277,1276,24945
20241127,103500,17602716768,1276,1277,1278,1276,25718
20241127,103400,17569874334,1278,1278,1279,1276,77577
20241127,103300,17470799004,1279,1277,1279,1277,37814
20241127,103200,17422494655,1278,1278,1279,1277,53124
20241127,103100,17354603000,1279,1280,1280,1278,76326
20241127,103000,17256962296,1280,1280,1281,1279,129379
20241127,102900,17091361871,1281,1281,1282,1280,44199
20241127,102800,17034750735,1281,1282,1282,1280,179597
20241127,102700,16804723004,1282,1281,1282,1281,27214
20241127,102600,16769854626,1282,1283,1283,1281,78197
20241127,102500,16669565247,1283,1282,1284,1282,23018
20241127,102400,16640035027,1282,1284,1284,1281,55375
20241127,102300,16569038103,1283,1283,1285,1282,31736
20241127,102200,16528312498,1284,1283,1284,1282,58706
20241127,102100,16452988938,1283,1285,1286,1283,89034
20241127,102000,16338671688,1285,1286,1286,1284,24194
20241127,101900,16307582745,1285,1286,1287,1285,32701
20241127,101800,16265545095,1287,1288,1288,1284,62648
20241127,101700,16185030853,1288,1285,1288,1285,35738
20241127,101600,16139052235,1286,1288,1288,1285,141952
20241127,101500,15956426239,1288,1287,1288,1286,22849
20241127,101400,15927020954,1286,1286,1287,1285,34394
20241127,101300,15882792505,1285,1286,1286,1285,50475
20241127,101200,15817919399,1286,1284,1286,1284,36882
20241127,101100,15770531425,1285,1285,1286,1284,38932
20241127,101000,15720510482,1285,1287,1288,1285,80950
20241127,100900,15616447675,1287,1288,1288,1287,32983
20241127,100800,15573994966,1288,1288,1290,1288,34309
20241127,100700,15529790465,1288,1287,1290,1286,59531
20241127,100600,15453085419,1288,1287,1288,1286,57365
20241127,100500,15379289901,1287,1286,1288,1285,29980
20241127,100400,15340712249,1287,1286,1288,1285,44444
20241127,100300,15283561101,1286,1286,1286,1284,97339
20241127,100200,15158501715,1286,1290,1290,1286,60665
20241127,100100,15080383431,1290,1291,1291,1289,53256
20241127,100000,15011667764,1291,1292,1294,1290,126377
20241127,095900,14848368709,1294,1295,1297,1290,179005
20241127,095800,14616796539,1296,1294,1298,1293,172776
20241127,095700,14392836547,1295,1288,1295,1288,134338
20241127,095600,14219398084,1288,1287,1289,1286,19727
20241127,095500,14193996585,1287,1287,1288,1285,82502
20241127,095400,14087841455,1287,1287,1288,1286,39210
20241127,095300,14037399325,1287,1286,1289,1284,76678
20241127,095200,13938776179,1286,1287,1288,1284,75161
20241127,095100,13842103485,1287,1291,1292,1287,85135
20241127,095000,13732298470,1291,1291,1293,1290,74918
20241127,094900,13635566747,1291,1286,1291,1285,49994
20241127,094800,13571172768,1286,1284,1287,1284,32337
20241127,094700,13529612976,1283,1283,1286,1281,168644
20241127,094600,13313112368,1283,1284,1284,1282,59794
20241127,094500,13236412160,1283,1284,1285,1283,41107
20241127,094400,13183645292,1284,1283,1285,1282,48250
20241127,094300,13121698940,1282,1284,1285,1282,91710
20241127,094200,13004037242,1284,1286,1287,1284,82526
20241127,094100,12898003051,1287,1289,1290,1286,116462
20241127,094000,12748000202,1289,1290,1290,1288,46377
20241127,093900,12688205848,1289,1287,1290,1286,67769
20241127,093800,12600939565,1287,1287,1289,1286,56071
20241127,093700,12528779616,1287,1290,1295,1286,103866
20241127,093600,12394839915,1290,1286,1290,1284,110581
20241127,093500,12252479166,1286,1295,1296,1284,224060
20241127,093400,11963473256,1296,1304,1308,1293,545169
20241127,093300,11254585095,1304,1295,1305,1294,616525
20241127,093200,10453147301,1295,1290,1296,1288,218672
20241127,093100,10170665061,1289,1288,1290,1287,179461
20241127,093000,9939497043,1287,1282,1288,1281,89868
20241127,092900,9824050917,1282,1281,1283,1280,37003
20241127,092800,9776629952,1281,1280,1281,1279,142719
20241127,092700,9593889560,1280,1281,1281,1279,92796
20241127,092600,9475118558,1281,1281,1282,1280,53310
20241127,092500,9406844342,1281,1278,1281,1278,76312
20241127,092400,9309193734,1278,1281,1282,1278,180342
20241127,092300,9078377375,1280,1283,1283,1280,89611
20241127,092200,8963540970,1282,1283,1284,1281,111732
20241127,092100,8820207431,1283,1278,1283,1277,104300
20241127,092000,8686736834,1278,1283,1284,1277,246488
20241127,091900,8371425904,1283,1289,1290,1283,124525
20241127,091800,8211310434,1289,1289,1293,1287,194072
20241127,091700,7960853179,1289,1287,1290,1286,136795
20241127,091600,7784701792,1288,1285,1289,1284,83333
20241127,091500,7677512335,1285,1281,1285,1281,66938
20241127,091400,7591665864,1282,1287,1288,1281,106602
20241127,091300,7454873177,1288,1291,1293,1285,187031
20241127,091200,7213687721,1290,1285,1295,1284,448999
20241127,091100,6634235183,1285,1279,1285,1278,221590
20241127,091000,6350398444,1279,1279,1280,1276,146247
20241127,090900,6163498806,1279,1282,1284,1279,110114
20241127,090800,6022405937,1282,1281,1283,1275,318653
20241127,090700,5614885283,1280,1282,1285,1280,207225
20241127,090600,5349160974,1285,1284,1285,1275,420982
20241127,090500,4811078392,1284,1293,1293,1284,290464
20241127,090400,4436693431,1293,1305,1306,1290,485829
20241127,090300,3806018031,1305,1294,1308,1293,609152
20241127,090200,3013048724,1293,1277,1294,1274,397967
20241127,090100,2501703344,1274,1299,1299,1272,658185
20241127,090000,1653918601,1300,1310,1315,1296,1262739