stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,184700,4161696092,1834,1834,1834,1834,24285
20241126,184600,4161696092,1834,1834,1834,1834,0
20241126,184500,4161696092,1834,1834,1834,1834,0
20241126,184400,4161696092,1834,1834,1834,1834,0
20241126,184300,4161696092,1834,1834,1834,1834,0
20241126,184200,4161696092,1834,1834,1834,1834,0
20241126,184100,4161696092,1834,1834,1834,1834,0
20241126,184000,4161696092,1834,1834,1834,1834,0
20241126,183900,4161696092,1834,1834,1834,1834,0
20241126,183800,4161696092,1834,1834,1834,1834,0
20241126,183700,4161696092,1834,1834,1834,1834,0
20241126,183600,4161696092,1834,1834,1834,1834,0
20241126,183500,4161696092,1834,1834,1834,1834,0
20241126,183400,4161696092,1834,1834,1834,1834,0
20241126,183300,4161696092,1834,1834,1834,1834,0
20241126,183200,4161696092,1834,1834,1834,1834,0
20241126,183100,4161696092,1834,1834,1834,1834,0
20241126,183000,4161696092,1834,1834,1834,1834,0
20241126,182900,4161696092,1834,1834,1834,1834,0
20241126,182800,4161696092,1834,1834,1834,1834,0
20241126,182700,4161696092,1834,1834,1834,1834,0
20241126,182600,4161696092,1834,1834,1834,1834,0
20241126,182500,4161696092,1834,1834,1834,1834,0
20241126,182400,4161696092,1834,1834,1834,1834,0
20241126,182300,4161696092,1834,1834,1834,1834,0
20241126,182200,4161696092,1834,1834,1834,1834,0
20241126,182100,4161696092,1834,1834,1834,1834,0
20241126,182000,4161696092,1834,1834,1834,1834,0
20241126,181900,4161696092,1834,1834,1834,1834,0
20241126,181800,4161696092,1834,1834,1834,1834,0
20241126,181700,4161696092,1834,1834,1834,1834,24285
20241126,181600,4161696092,1834,1834,1834,1834,0
20241126,181500,4161696092,1834,1834,1834,1834,0
20241126,181400,4161696092,1834,1834,1834,1834,0
20241126,181300,4161696092,1834,1834,1834,1834,0
20241126,181200,4161696092,1834,1834,1834,1834,0
20241126,181100,4161696092,1834,1834,1834,1834,0
20241126,181000,4161696092,1834,1834,1834,1834,0
20241126,180900,4161696092,1834,1834,1834,1834,0
20241126,180800,4161696092,1834,1834,1834,1834,0
20241126,180700,4161696092,1834,1834,1834,1834,0
20241126,180600,4161696092,1834,1834,1834,1834,0
20241126,180500,4161696092,1834,1834,1834,1834,0
20241126,180400,4161696092,1834,1834,1834,1834,0
20241126,180300,4161696092,1834,1834,1834,1834,0
20241126,180200,4161696092,1834,1834,1834,1834,0
20241126,180100,4161696092,1834,1834,1834,1834,0
20241126,180000,4161696092,1834,1834,1834,1834,0
20241126,175900,4161696092,1834,1834,1834,1834,0
20241126,175800,4161696092,1834,1834,1834,1834,0
20241126,175700,4161696092,1834,1834,1834,1834,0
20241126,175600,4161696092,1834,1834,1834,1834,0
20241126,175500,4161696092,1834,1834,1834,1834,0
20241126,175400,4161696092,1834,1834,1834,1834,0
20241126,175300,4161696092,1834,1834,1834,1834,0
20241126,175200,4161696092,1834,1834,1834,1834,0
20241126,175100,4161696092,1834,1834,1834,1834,0
20241126,175000,4161696092,1834,1834,1834,1834,0
20241126,174900,4161696092,1834,1834,1834,1834,0
20241126,174800,4161696092,1834,1834,1834,1834,0
20241126,174700,4161696092,1834,1834,1834,1834,24285
20241126,174600,4161696092,1834,1834,1834,1834,0
20241126,174500,4161696092,1834,1834,1834,1834,0
20241126,174400,4161696092,1834,1834,1834,1834,0
20241126,174300,4161696092,1834,1834,1834,1834,0
20241126,174200,4161696092,1834,1834,1834,1834,0
20241126,174100,4161696092,1834,1834,1834,1834,0
20241126,174000,4161696092,1834,1834,1834,1834,0
20241126,173900,4161696092,1834,1834,1834,1834,0
20241126,173800,4161696092,1834,1834,1834,1834,0
20241126,173700,4161696092,1834,1834,1834,1834,0
20241126,173600,4161696092,1834,1834,1834,1834,0
20241126,173500,4161696092,1834,1834,1834,1834,0
20241126,173400,4161696092,1834,1834,1834,1834,0
20241126,173300,4161696092,1834,1834,1834,1834,0
20241126,173200,4161696092,1834,1834,1834,1834,0
20241126,173100,4161696092,1834,1834,1834,1834,0
20241126,173000,4161696092,1834,1834,1834,1834,0
20241126,172900,4161696092,1834,1834,1834,1834,0
20241126,172800,4161696092,1834,1834,1834,1834,0
20241126,172700,4161696092,1834,1834,1834,1834,0
20241126,172600,4161696092,1834,1834,1834,1834,0
20241126,172500,4161696092,1834,1834,1834,1834,0
20241126,172400,4161696092,1834,1834,1834,1834,0
20241126,172300,4161696092,1834,1834,1834,1834,0
20241126,172200,4161696092,1834,1834,1834,1834,0
20241126,172100,4161696092,1834,1834,1834,1834,0
20241126,172000,4161696092,1834,1834,1834,1834,0
20241126,171900,4161696092,1834,1834,1834,1834,0
20241126,171800,4161696092,1834,1834,1834,1834,0
20241126,171700,4161696092,1834,1834,1834,1834,24285
20241126,171600,4161696092,1834,1834,1834,1834,0
20241126,171500,4161696092,1834,1834,1834,1834,0
20241126,171400,4161696092,1834,1834,1834,1834,0
20241126,171300,4161696092,1834,1834,1834,1834,0
20241126,171200,4161696092,1834,1834,1834,1834,0
20241126,171100,4161696092,1834,1834,1834,1834,0
20241126,171000,4161696092,1834,1834,1834,1834,0
20241126,170900,4161696092,1834,1834,1834,1834,0
20241126,170800,4161696092,1834,1834,1834,1834,0
20241126,170700,4161696092,1834,1834,1834,1834,0
20241126,170600,4161696092,1834,1834,1834,1834,0
20241126,170500,4161696092,1834,1834,1834,1834,0
20241126,170400,4161696092,1834,1834,1834,1834,0
20241126,170300,4161696092,1834,1834,1834,1834,0
20241126,170200,4161696092,1834,1834,1834,1834,0
20241126,170100,4161696092,1834,1834,1834,1834,0
20241126,170000,4161696092,1834,1834,1834,1834,0
20241126,165900,4161696092,1834,1834,1834,1834,0
20241126,165800,4161696092,1834,1834,1834,1834,0
20241126,165700,4161696092,1834,1834,1834,1834,0
20241126,165600,4161696092,1834,1834,1834,1834,0
20241126,165500,4161696092,1834,1834,1834,1834,0
20241126,165400,4161696092,1834,1834,1834,1834,0
20241126,165300,4161696092,1834,1834,1834,1834,0
20241126,165200,4161696092,1834,1834,1834,1834,0
20241126,165100,4161696092,1834,1834,1834,1834,0
20241126,165000,4161696092,1834,1834,1834,1834,0
20241126,164900,4161696092,1834,1834,1834,1834,0
20241126,164800,4161696092,1834,1834,1834,1834,0
20241126,164700,4161696092,1834,1834,1834,1834,24285
20241126,164600,4161696092,1834,1834,1834,1834,0
20241126,164500,4161696092,1834,1834,1834,1834,0
20241126,164400,4161696092,1834,1834,1834,1834,0
20241126,164300,4161696092,1834,1834,1834,1834,0
20241126,164200,4161696092,1834,1834,1834,1834,0
20241126,164100,4161696092,1834,1834,1834,1834,0
20241126,164000,4161696092,1834,1834,1834,1834,0
20241126,163900,4161696092,1834,1834,1834,1834,0
20241126,163800,4161696092,1834,1834,1834,1834,0
20241126,163700,4161696092,1834,1834,1834,1834,0
20241126,163600,4161696092,1834,1834,1834,1834,0
20241126,163500,4161696092,1834,1834,1834,1834,0
20241126,163400,4161696092,1834,1834,1834,1834,0
20241126,163300,4161696092,1834,1834,1834,1834,0
20241126,163200,4161696092,1834,1834,1834,1834,0
20241126,163100,4161696092,1834,1834,1834,1834,0
20241126,163000,4161696092,1834,1834,1834,1834,0
20241126,162900,4161696092,1834,1834,1834,1834,0
20241126,162800,4161696092,1834,1834,1834,1834,0
20241126,162700,4161696092,1834,1834,1834,1834,0
20241126,162600,4161696092,1834,1834,1834,1834,0
20241126,162500,4161696092,1834,1834,1834,1834,0
20241126,162400,4161696092,1834,1834,1834,1834,0
20241126,162300,4161696092,1834,1834,1834,1834,0
20241126,162200,4161696092,1834,1834,1834,1834,0
20241126,162100,4161696092,1834,1834,1834,1834,0
20241126,162000,4161696092,1834,1834,1834,1834,0
20241126,161900,4161696092,1834,1834,1834,1834,0
20241126,161800,4161696092,1834,1834,1834,1834,0
20241126,161700,4161696092,1834,1834,1834,1834,24285
20241126,161600,4161696092,1834,1834,1834,1834,0
20241126,161500,4161696092,1834,1834,1834,1834,0
20241126,161400,4161696092,1834,1834,1834,1834,0
20241126,161300,4161696092,1834,1834,1834,1834,0
20241126,161200,4161696092,1834,1834,1834,1834,0
20241126,161100,4161696092,1834,1834,1834,1834,0
20241126,161000,4161696092,1834,1834,1834,1834,0
20241126,160900,4161696092,1834,1834,1834,1834,0
20241126,160800,4161696092,1834,1834,1834,1834,0
20241126,160700,4161696092,1834,1834,1834,1834,0
20241126,160600,4161696092,1834,1834,1834,1834,0
20241126,160500,4161696092,1834,1834,1834,1834,0
20241126,160400,4161696092,1834,1834,1834,1834,0
20241126,160300,4161696092,1834,1834,1834,1834,0
20241126,160200,4161696092,1834,1834,1834,1834,0
20241126,160100,4161696092,1834,1834,1834,1834,0
20241126,160000,4161696092,1834,1834,1834,1834,0
20241126,155900,4161696092,1834,1834,1834,1834,0
20241126,155800,4161696092,1834,1834,1834,1834,0
20241126,155700,4161696092,1834,1834,1834,1834,0
20241126,155600,4161696092,1834,1834,1834,1834,0
20241126,155500,4161696092,1834,1834,1834,1834,0
20241126,155400,4161696092,1834,1834,1834,1834,0
20241126,155300,4161696092,1834,1834,1834,1834,0
20241126,155200,4161696092,1834,1834,1834,1834,0
20241126,155100,4161696092,1834,1834,1834,1834,0
20241126,155000,4161696092,1834,1834,1834,1834,0
20241126,154900,4161696092,1834,1834,1834,1834,0
20241126,154800,4161696092,1834,1834,1834,1834,0
20241126,154700,4161696092,1834,1834,1834,1834,24285
20241126,154600,4161696092,1834,1834,1834,1834,0
20241126,154500,4161696092,1834,1834,1834,1834,0
20241126,154400,4161696092,1834,1834,1834,1834,0
20241126,154300,4161696092,1834,1834,1834,1834,0
20241126,154200,4161696092,1834,1834,1834,1834,0
20241126,154100,4161696092,1834,1834,1834,1834,0
20241126,154000,4161696092,1834,1834,1834,1834,0
20241126,153900,4161696092,1834,1834,1834,1834,0
20241126,153800,4161696092,1834,1834,1834,1834,0
20241126,153700,4161696092,1834,1834,1834,1834,0
20241126,153600,4161696092,1834,1834,1834,1834,0
20241126,153500,4161696092,1834,1834,1834,1834,0
20241126,153400,4161696092,1834,1834,1834,1834,0
20241126,153300,4161696092,1834,1834,1834,1834,0
20241126,153200,4161696092,1834,1834,1834,1834,0
20241126,153100,4161696092,1834,1834,1834,1834,0
20241126,153000,4161696092,1834,1834,1834,1834,24285
20241126,152900,4117157402,1831,1831,1831,1831,0
20241126,152800,4117157402,1831,1831,1831,1831,0
20241126,152700,4117157402,1831,1831,1831,1831,0
20241126,152600,4117157402,1831,1831,1831,1831,0
20241126,152500,4117157402,1831,1831,1831,1831,0
20241126,152400,4117157402,1831,1831,1831,1831,0
20241126,152300,4117157402,1831,1831,1831,1831,0
20241126,152200,4117157402,1831,1831,1831,1831,0
20241126,152100,4117157402,1831,1831,1831,1831,0
20241126,152000,4117157402,1831,1831,1831,1831,0
20241126,151900,4117157402,1831,1825,1832,1825,28847
20241126,151800,4064446906,1825,1827,1829,1824,6770
20241126,151700,4052090328,1829,1825,1829,1824,9111
20241126,151600,4035438511,1828,1827,1828,1824,935
20241126,151500,4033731934,1828,1829,1829,1828,2703
20241126,151400,4028790348,1829,1829,1829,1828,1728
20241126,151300,4025630960,1829,1831,1832,1829,1610
20241126,151200,4022685706,1831,1829,1831,1829,543
20241126,151100,4021691483,1832,1828,1832,1828,63
20241126,151000,4021576305,1828,1830,1833,1828,1944
20241126,150900,4018016601,1830,1830,1830,1830,130
20241126,150800,4017778701,1831,1830,1831,1830,40
20241126,150700,4017705462,1826,1830,1830,1826,2225
20241126,150600,4013642512,1826,1831,1832,1826,884
20241126,150500,4012026399,1833,1831,1833,1831,605
20241126,150400,4010918478,1830,1829,1830,1825,2036
20241126,150300,4007193275,1830,1825,1830,1824,52
20241126,150200,4007098126,1830,1830,1830,1830,1
20241126,150100,4007096296,1825,1825,1825,1825,300
20241126,150000,4006548796,1825,1824,1825,1824,2179
20241126,145900,4002574296,1824,1822,1824,1821,1727
20241126,145800,3999427717,1822,1825,1825,1822,510
20241126,145700,3998496997,1825,1825,1825,1825,0
20241126,145600,3998496997,1825,1825,1825,1825,5
20241126,145500,3998487872,1825,1820,1825,1820,235
20241126,145400,3998059527,1820,1820,1820,1819,2956
20241126,145300,3992680888,1825,1825,1825,1825,0
20241126,145200,3992680888,1825,1825,1825,1825,210
20241126,145100,3992297638,1825,1825,1825,1825,1651
20241126,145000,3989284563,1825,1825,1825,1825,598
20241126,144900,3988193213,1828,1827,1828,1819,709
20241126,144800,3986897498,1827,1828,1828,1817,9145
20241126,144700,3970259821,1820,1830,1830,1820,1930
20241126,144600,3966747121,1819,1829,1830,1819,4322
20241126,144500,3958857643,1829,1832,1832,1829,6140
20241126,144400,3947618904,1832,1832,1833,1832,613
20241126,144300,3946495885,1832,1834,1834,1832,765
20241126,144200,3945093638,1834,1834,1835,1834,1587
20241126,144100,3942183077,1835,1833,1835,1833,2979
20241126,144000,3936718163,1835,1835,1835,1831,6429
20241126,143900,3924939315,1835,1834,1835,1831,1188
20241126,143800,3922760887,1834,1833,1834,1833,665
20241126,143700,3921541582,1834,1829,1834,1829,342
20241126,143600,3920914487,1828,1831,1833,1828,4359
20241126,143500,3912926734,1830,1830,1830,1830,0
20241126,143400,3912926734,1830,1829,1834,1829,2004
20241126,143300,3909252734,1829,1828,1832,1828,135
20241126,143200,3909005644,1828,1829,1829,1828,393
20241126,143100,3908287230,1832,1830,1832,1830,11
20241126,143000,3908267081,1834,1829,1834,1827,1645
20241126,142900,3905260326,1829,1834,1834,1829,34
20241126,142800,3905197975,1834,1830,1834,1830,6083
20241126,142700,3894053982,1825,1825,1825,1825,0
20241126,142600,3894053982,1825,1830,1831,1825,305
20241126,142500,3893496959,1830,1831,1833,1830,3800
20241126,142400,3886539252,1831,1830,1831,1822,6799
20241126,142300,3874104014,1831,1831,1831,1830,1398
20241126,142200,3871544279,1831,1828,1832,1828,18412
20241126,142100,3837867808,1828,1825,1828,1825,102
20241126,142000,3837681502,1820,1826,1827,1820,1341
20241126,141900,3835235970,1826,1828,1829,1826,5962
20241126,141800,3824338947,1828,1821,1828,1821,2585
20241126,141700,3819623338,1821,1818,1821,1818,6255
20241126,141600,3808239762,1816,1818,1818,1815,337
20241126,141500,3807628001,1818,1815,1818,1815,330
20241126,141400,3807028242,1815,1820,1821,1815,2975
20241126,141300,3801617726,1820,1815,1820,1814,3647
20241126,141200,3794994446,1815,1815,1815,1815,3574
20241126,141100,3788507636,1815,1815,1815,1815,233
20241126,141000,3788084741,1813,1821,1821,1813,2062
20241126,140900,3784341899,1819,1821,1821,1819,1051
20241126,140800,3782429989,1821,1821,1821,1821,1717
20241126,140700,3779303332,1821,1820,1821,1820,7568
20241126,140600,3765525072,1820,1818,1820,1818,10771
20241126,140500,3745927207,1818,1815,1818,1815,101
20241126,140400,3745743784,1815,1815,1815,1815,258
20241126,140300,3745275514,1815,1814,1815,1814,101
20241126,140200,3745092264,1813,1812,1813,1811,556
20241126,140100,3744084355,1812,1813,1813,1812,226
20241126,140000,3743674810,1813,1809,1813,1808,11288
20241126,135900,3723228791,1810,1812,1812,1809,2523
20241126,135800,3718662334,1812,1816,1816,1812,201
20241126,135700,3718297737,1815,1816,1816,1815,226
20241126,135600,3717887545,1819,1818,1819,1815,2860
20241126,135500,3712691532,1819,1819,1819,1817,5498
20241126,135400,3702698672,1817,1818,1818,1817,1051
20241126,135300,3700788427,1819,1817,1819,1814,2084
20241126,135200,3697000255,1818,1818,1818,1817,7
20241126,135100,3696987532,1816,1818,1818,1816,1692
20241126,135000,3693914852,1816,1818,1818,1816,82
20241126,134900,3693765779,1818,1811,1818,1811,4
20241126,134800,3693758521,1811,1817,1817,1811,16256
20241126,134700,3664312888,1817,1817,1817,1817,2156
20241126,134600,3660395436,1821,1821,1821,1821,36
20241126,134500,3660329880,1821,1821,1821,1821,2
20241126,134400,3660326238,1817,1817,1817,1817,6
20241126,134300,3660315336,1821,1818,1821,1812,638
20241126,134200,3659154158,1812,1819,1819,1812,366
20241126,134100,3658490538,1818,1821,1821,1818,445
20241126,134000,3657681102,1821,1820,1821,1820,74
20241126,133900,3657546396,1820,1820,1820,1820,636
20241126,133800,3656388876,1820,1822,1823,1820,136
20241126,133700,3656140976,1823,1824,1824,1823,4178
20241126,133600,3648520707,1824,1818,1826,1818,11068
20241126,133500,3628330391,1819,1819,1819,1819,0
20241126,133400,3628330391,1819,1812,1820,1806,11345
20241126,133300,3607777572,1811,1814,1819,1811,2635
20241126,133200,3602998914,1814,1814,1814,1814,1650
20241126,133100,3600005814,1816,1815,1816,1815,142
20241126,133000,3599748062,1816,1816,1819,1814,2526
20241126,132900,3595160832,1816,1819,1819,1816,5406
20241126,132800,3585341136,1820,1817,1820,1816,1151
20241126,132700,3583249732,1820,1820,1820,1820,75
20241126,132600,3583113232,1820,1816,1820,1816,225
20241126,132500,3582704248,1816,1815,1817,1814,1554
20241126,132400,3579883422,1815,1816,1816,1815,3096
20241126,132300,3574263782,1816,1816,1816,1816,975
20241126,132200,3572493182,1816,1824,1824,1816,4070
20241126,132100,3565083230,1824,1824,1824,1824,172
20241126,132000,3564769502,1824,1820,1824,1820,672
20241126,131900,3563544182,1825,1825,1826,1825,3973
20241126,131800,3556290089,1825,1815,1825,1815,826
20241126,131700,3554782709,1815,1824,1824,1815,22
20241126,131600,3554742599,1827,1816,1827,1815,28471
20241126,131500,3502809814,1816,1825,1825,1816,2749
20241126,131400,3497813058,1826,1822,1827,1818,2407
20241126,131300,3493420610,1823,1823,1825,1823,209
20241126,131200,3493039192,1825,1820,1825,1820,8346
20241126,131100,3477824820,1821,1820,1821,1820,412
20241126,131000,3477074570,1821,1819,1821,1816,905
20241126,130900,3475426722,1820,1817,1820,1815,1435
20241126,130800,3472819302,1817,1816,1817,1815,2930
20241126,130700,3467495695,1815,1814,1816,1814,1543
20241126,130600,3464695391,1814,1814,1814,1814,10
20241126,130500,3464677251,1809,1809,1809,1809,178
20241126,130400,3464355249,1806,1804,1806,1804,1156
20241126,130300,3462269405,1805,1805,1805,1805,50
20241126,130200,3462179155,1805,1808,1814,1805,616
20241126,130100,3461065947,1809,1815,1815,1809,261
20241126,130000,3460593792,1813,1808,1815,1808,661
20241126,125900,3459394300,1807,1807,1807,1807,475
20241126,125800,3458535975,1807,1803,1807,1803,851
20241126,125700,3457001618,1803,1802,1803,1802,1040
20241126,125600,3455126538,1802,1807,1807,1801,2139
20241126,125500,3451272591,1802,1802,1807,1801,2989
20241126,125400,3445886076,1803,1803,1803,1803,2
20241126,125300,3445882470,1804,1803,1804,1803,22
20241126,125200,3445842793,1801,1804,1804,1801,583
20241126,125100,3444792804,1803,1799,1803,1795,1607
20241126,125000,3441907089,1796,1813,1813,1796,17348
20241126,124900,3410606423,1811,1813,1813,1811,5232
20241126,124800,3401126621,1813,1815,1815,1813,2613
20241126,124700,3396387615,1815,1822,1822,1815,51
20241126,124600,3396294700,1823,1823,1823,1823,0
20241126,124500,3396294700,1823,1818,1823,1813,16112
20241126,124400,3366986878,1818,1817,1832,1816,3318
20241126,124300,3360948803,1818,1823,1823,1817,4717
20241126,124200,3352367394,1822,1825,1825,1822,1375
20241126,124100,3349859941,1825,1823,1825,1823,383
20241126,124000,3349161482,1822,1828,1828,1822,1969
20241126,123900,3345562586,1828,1826,1828,1826,311
20241126,123800,3344994670,1824,1824,1828,1824,1018
20241126,123700,3343137781,1819,1824,1824,1819,911
20241126,123600,3341480380,1820,1824,1824,1820,7015
20241126,123500,3328695848,1824,1834,1834,1824,15773
20241126,123400,3299828643,1833,1835,1838,1833,2975
20241126,123300,3294362950,1835,1833,1835,1833,2581
20241126,123200,3289630537,1831,1833,1833,1829,1423
20241126,123100,3287022389,1833,1836,1836,1829,144
20241126,123000,3286758028,1837,1828,1837,1828,4568
20241126,122900,3278379278,1831,1828,1831,1828,101
20241126,122800,3278194647,1827,1831,1831,1827,1250
20241126,122700,3275910359,1828,1828,1833,1828,2977
20241126,122600,3270457307,1828,1826,1828,1825,1550
20241126,122500,3267624563,1825,1825,1825,1824,699
20241126,122400,3266349079,1825,1825,1825,1825,2073
20241126,122300,3262565854,1825,1830,1830,1825,1554
20241126,122200,3259725093,1830,1830,1830,1828,5999
20241126,122100,3248749425,1830,1829,1830,1828,3822
20241126,122000,3241757558,1830,1827,1830,1827,1964
20241126,121900,3238165593,1827,1825,1827,1825,46
20241126,121800,3238081597,1824,1827,1829,1824,5003
20241126,121700,3228931166,1829,1821,1830,1821,5857
20241126,121600,3218243214,1823,1820,1823,1820,1314
20241126,121500,3215850366,1820,1818,1820,1818,108
20241126,121400,3215653808,1818,1812,1818,1812,1138
20241126,121300,3213587691,1812,1812,1814,1812,4164
20241126,121200,3206037011,1813,1816,1819,1813,6688
20241126,121100,3193901232,1818,1818,1820,1817,2319
20241126,121000,3189685853,1819,1822,1822,1819,2745
20241126,120900,3184689879,1822,1827,1827,1822,7710
20241126,120800,3170642144,1827,1823,1827,1822,387
20241126,120700,3169936732,1821,1831,1831,1821,6680
20241126,120600,3157732352,1833,1834,1834,1825,13287
20241126,120500,3133421352,1833,1828,1833,1828,4207
20241126,120400,3125714884,1828,1826,1829,1826,1491
20241126,120300,3122991057,1825,1826,1827,1824,4596
20241126,120200,3114599935,1826,1822,1826,1818,10320
20241126,120100,3095802440,1822,1840,1841,1822,15508
20241126,120000,3067392477,1841,1838,1841,1836,5735
20241126,115900,3056850236,1838,1842,1842,1833,22144
20241126,115800,3016127935,1842,1837,1842,1836,25793
20241126,115700,2968698936,1837,1834,1837,1834,16553
20241126,115600,2938325536,1834,1831,1834,1831,4974
20241126,115500,2929210978,1833,1828,1833,1828,12226
20241126,115400,2906833113,1828,1823,1828,1821,13451
20241126,115300,2882275713,1820,1820,1824,1815,6049
20241126,115200,2871268756,1821,1823,1825,1818,6924
20241126,115100,2858664295,1823,1824,1825,1823,1296
20241126,115000,2856300113,1825,1819,1825,1819,7225
20241126,114900,2843131202,1823,1825,1825,1818,1404
20241126,114800,2840571696,1818,1818,1826,1818,23866
20241126,114700,2797097389,1816,1817,1818,1809,5018
20241126,114600,2787986090,1817,1812,1817,1809,23544
20241126,114500,2745365366,1812,1816,1816,1806,7004
20241126,114400,2732665515,1817,1805,1817,1805,18675
20241126,114300,2698901173,1805,1806,1807,1802,9238
20241126,114200,2682230663,1806,1805,1806,1803,1431
20241126,114100,2679648093,1805,1805,1807,1805,3515
20241126,114000,2673301518,1806,1803,1806,1803,1079
20241126,113900,2671353926,1803,1803,1804,1801,3431
20241126,113800,2665173608,1803,1803,1803,1796,5092
20241126,113700,2656013326,1806,1807,1809,1802,7588
20241126,113600,2642321792,1807,1809,1813,1805,17079
20241126,113500,2611437131,1809,1827,1833,1800,34282
20241126,113400,2549144579,1827,1793,1835,1790,75405
20241126,113300,2413075908,1793,1787,1793,1787,1766
20241126,113200,2409915192,1788,1787,1788,1787,2000
20241126,113100,2406339194,1788,1788,1788,1788,151
20241126,113000,2406069206,1788,1782,1788,1781,550
20241126,112900,2405088496,1782,1780,1782,1780,1788
20241126,112800,2401905254,1783,1781,1783,1780,1253
20241126,112700,2399673478,1781,1781,1781,1780,464
20241126,112600,2398847179,1781,1785,1786,1780,5470
20241126,112500,2389098862,1788,1789,1789,1788,115
20241126,112400,2388893241,1790,1790,1790,1790,137
20241126,112300,2388648011,1790,1790,1790,1790,224
20241126,112200,2388247051,1790,1790,1790,1782,203
20241126,112100,2387883689,1790,1790,1795,1780,3015
20241126,112000,2382474698,1791,1779,1791,1774,4531
20241126,111900,2374420039,1779,1787,1793,1779,9640
20241126,111800,2357228239,1788,1792,1792,1788,1249
20241126,111700,2354995023,1794,1794,1794,1788,18425
20241126,111600,2322015005,1794,1790,1795,1790,6428
20241126,111500,2310479242,1791,1795,1795,1790,4395
20241126,111400,2302601146,1794,1793,1794,1793,2797
20241126,111300,2297585051,1792,1792,1794,1791,3864
20241126,111200,2290658888,1793,1791,1793,1790,1449
20241126,111100,2288062860,1791,1792,1792,1791,49
20241126,111000,2287975083,1792,1788,1792,1788,10088
20241126,110900,2269906328,1788,1787,1788,1787,769
20241126,110800,2268531765,1787,1784,1787,1784,623
20241126,110700,2267418524,1784,1787,1787,1784,481
20241126,110600,2266560417,1784,1785,1785,1783,2647
20241126,110500,2261838375,1785,1786,1786,1785,2
20241126,110400,2261834804,1784,1789,1789,1784,1529
20241126,110300,2259106976,1787,1789,1790,1787,1379
20241126,110200,2256640342,1790,1790,1790,1789,363
20241126,110100,2255990718,1790,1790,1791,1790,1546
20241126,110000,2253222539,1791,1788,1791,1783,10543
20241126,105900,2234368678,1787,1788,1788,1784,855
20241126,105800,2232841079,1783,1787,1788,1783,5401
20241126,105700,2223189390,1784,1783,1787,1782,4620
20241126,105600,2214948745,1787,1787,1787,1787,1441
20241126,105500,2212373678,1788,1785,1788,1780,11551
20241126,105400,2191802627,1785,1785,1789,1785,23
20241126,105300,2191761568,1785,1791,1791,1781,7249
20241126,105200,2178827809,1792,1790,1792,1789,13586
20241126,105100,2154496654,1789,1786,1789,1782,8082
20241126,105000,2140045883,1786,1783,1786,1783,2960
20241126,104900,2134768140,1787,1785,1787,1780,1436
20241126,104800,2132210103,1788,1788,1789,1780,4215
20241126,104700,2124684822,1788,1788,1789,1780,11805
20241126,104600,2103601946,1789,1790,1790,1779,24476
20241126,104500,2059827434,1790,1780,1790,1778,21018
20241126,104400,2022327419,1779,1773,1779,1773,9496
20241126,104300,2005458964,1774,1772,1774,1772,781
20241126,104200,2004074822,1774,1773,1775,1773,9505
20241126,104100,1987208755,1771,1766,1771,1766,7750
20241126,104000,1973515327,1766,1769,1770,1765,3564
20241126,103900,1967218095,1771,1770,1771,1770,48
20241126,103800,1967133089,1773,1772,1773,1761,5415
20241126,103700,1957542773,1772,1774,1777,1772,7052
20241126,103600,1945026336,1773,1767,1773,1767,7603
20241126,103500,1931561410,1767,1751,1768,1750,31062
20241126,103400,1876887832,1758,1758,1758,1758,57
20241126,103300,1876787626,1758,1750,1759,1750,35
20241126,103200,1876726102,1759,1754,1759,1754,9696
20241126,103100,1859689234,1754,1754,1755,1754,284
20241126,103000,1859191071,1758,1757,1758,1757,10
20241126,102900,1859173497,1758,1754,1758,1754,2138
20241126,102800,1855419657,1754,1755,1755,1750,274
20241126,102700,1854939150,1750,1755,1755,1750,29
20241126,102600,1854888260,1755,1757,1758,1747,1728
20241126,102500,1851853413,1747,1750,1757,1747,5526
20241126,102400,1842156872,1752,1752,1752,1752,16
20241126,102300,1842128840,1752,1752,1752,1744,4021
20241126,102200,1835116137,1743,1747,1750,1743,6239
20241126,102100,1824209679,1741,1749,1749,1741,293
20241126,102000,1823699340,1749,1749,1750,1749,6046
20241126,101900,1813124778,1740,1741,1749,1740,2171
20241126,101800,1809346218,1741,1743,1743,1741,268
20241126,101700,1808879624,1752,1748,1754,1742,23922
20241126,101600,1767159575,1748,1749,1755,1747,3049
20241126,101500,1761828308,1750,1753,1753,1750,17401
20241126,101400,1731328056,1757,1757,1757,1757,1407
20241126,101300,1728855957,1757,1749,1757,1749,15
20241126,101200,1728829642,1748,1758,1758,1748,7745
20241126,101100,1715278171,1758,1750,1758,1750,6918
20241126,101000,1703149605,1750,1749,1752,1749,3463
20241126,100900,1697083111,1752,1749,1752,1749,1757
20241126,100800,1694009806,1749,1745,1752,1744,6217
20241126,100700,1683144854,1745,1751,1752,1745,11071
20241126,100600,1663772285,1751,1752,1753,1751,3905
20241126,100500,1656930627,1752,1753,1754,1745,5806
20241126,100400,1646755486,1753,1749,1754,1744,448
20241126,100300,1645972234,1755,1759,1759,1750,1644
20241126,100200,1643087144,1756,1740,1756,1740,3667
20241126,100100,1636705553,1739,1743,1745,1739,7434
20241126,100000,1623770267,1745,1743,1759,1739,5057
20241126,095900,1614957508,1742,1736,1743,1736,26474
20241126,095800,1568909640,1735,1735,1740,1735,2544
20241126,095700,1564493848,1740,1739,1740,1736,14321
20241126,095600,1539604356,1743,1740,1743,1737,6453
20241126,095500,1528384199,1741,1741,1742,1739,10548
20241126,095400,1510029909,1741,1745,1745,1741,6515
20241126,095300,1498687286,1745,1749,1749,1740,700
20241126,095200,1497468636,1740,1739,1749,1739,8445
20241126,095100,1482782070,1753,1748,1753,1739,12230
20241126,095000,1461437448,1748,1749,1756,1748,4832
20241126,094900,1452988791,1750,1755,1756,1750,4459
20241126,094800,1445163096,1755,1749,1755,1747,1959
20241126,094700,1441729820,1753,1745,1753,1745,500
20241126,094600,1440853918,1751,1746,1751,1746,2902
20241126,094500,1435786053,1745,1739,1745,1739,4427
20241126,094400,1428072369,1740,1742,1743,1740,1740
20241126,094300,1425041227,1742,1743,1743,1742,1882
20241126,094200,1421760903,1743,1735,1743,1734,18358
20241126,094100,1389782053,1735,1740,1740,1735,11976
20241126,094000,1368970677,1740,1739,1742,1738,6837
20241126,093900,1357075168,1741,1742,1742,1738,1130
20241126,093800,1355110444,1742,1736,1742,1736,1538
20241126,093700,1352431494,1742,1736,1742,1736,1125
20241126,093600,1350475374,1735,1733,1736,1733,3640
20241126,093500,1344165518,1733,1743,1743,1732,5433
20241126,093400,1334740676,1743,1735,1743,1735,3120
20241126,093300,1329315308,1734,1747,1747,1732,21759
20241126,093200,1291498301,1747,1761,1764,1747,14380
20241126,093100,1266285116,1761,1760,1761,1756,16953
20241126,093000,1236474194,1761,1769,1769,1761,5820
20241126,092900,1226210848,1769,1768,1769,1765,9146
20241126,092800,1210044996,1768,1775,1775,1768,15921
20241126,092700,1181834626,1775,1773,1775,1771,7067
20241126,092600,1169293484,1770,1776,1776,1770,16246
20241126,092500,1140490312,1770,1772,1777,1764,12044
20241126,092400,1119171468,1772,1780,1780,1772,12109
20241126,092300,1097630117,1784,1774,1784,1774,10044
20241126,092200,1079776142,1772,1768,1772,1761,5988
20241126,092100,1069212154,1766,1775,1790,1766,47598
20241126,092000,984525808,1775,1762,1777,1756,46392
20241126,091900,902479764,1762,1770,1772,1756,18262
20241126,091800,870255874,1776,1763,1777,1762,36866
20241126,091700,804931759,1762,1746,1768,1746,45894
20241126,091600,724457958,1745,1737,1745,1732,25194
20241126,091500,680673772,1741,1741,1743,1737,23389
20241126,091400,639949712,1741,1743,1743,1733,12808
20241126,091300,617689967,1739,1744,1747,1738,19916
20241126,091200,582974281,1744,1725,1745,1725,27102
20241126,091100,535871601,1725,1734,1734,1725,5540
20241126,091000,526294376,1734,1717,1735,1713,29452
20241126,090900,475474409,1712,1708,1716,1707,9250
20241126,090800,459677643,1707,1718,1721,1706,15181
20241126,090700,433730318,1720,1705,1721,1704,12403
20241126,090600,412494492,1705,1708,1708,1705,8837
20241126,090500,397418819,1709,1713,1713,1709,1375
20241126,090400,395067583,1714,1713,1717,1707,21031
20241126,090300,359092452,1713,1722,1729,1713,37023
20241126,090200,295299565,1722,1708,1722,1702,32020
20241126,090100,240471398,1708,1700,1712,1699,15878
20241126,090000,213427021,1699,1709,1715,1698,124261