stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185400,2421048695,1404,1404,1404,1404,18587
20231127,185300,2421048695,1404,1404,1404,1404,0
20231127,185200,2421048695,1404,1404,1404,1404,0
20231127,185100,2421048695,1404,1404,1404,1404,0
20231127,185000,2421048695,1404,1404,1404,1404,0
20231127,184900,2421048695,1404,1404,1404,1404,0
20231127,184800,2421048695,1404,1404,1404,1404,0
20231127,184700,2421048695,1404,1404,1404,1404,0
20231127,184600,2421048695,1404,1404,1404,1404,0
20231127,184500,2421048695,1404,1404,1404,1404,0
20231127,184400,2421048695,1404,1404,1404,1404,0
20231127,184300,2421048695,1404,1404,1404,1404,0
20231127,184200,2421048695,1404,1404,1404,1404,0
20231127,184100,2421048695,1404,1404,1404,1404,0
20231127,184000,2421048695,1404,1404,1404,1404,0
20231127,183900,2421048695,1404,1404,1404,1404,0
20231127,183800,2421048695,1404,1404,1404,1404,0
20231127,183700,2421048695,1404,1404,1404,1404,0
20231127,183600,2421048695,1404,1404,1404,1404,0
20231127,183500,2421048695,1404,1404,1404,1404,0
20231127,183400,2421048695,1404,1404,1404,1404,0
20231127,183300,2421048695,1404,1404,1404,1404,0
20231127,183200,2421048695,1404,1404,1404,1404,0
20231127,183100,2421048695,1404,1404,1404,1404,0
20231127,183000,2421048695,1404,1404,1404,1404,0
20231127,182900,2421048695,1404,1404,1404,1404,0
20231127,182800,2421048695,1404,1404,1404,1404,0
20231127,182700,2421048695,1404,1404,1404,1404,0
20231127,182600,2421048695,1404,1404,1404,1404,0
20231127,182500,2421048695,1404,1404,1404,1404,0
20231127,182400,2421048695,1404,1404,1404,1404,18587
20231127,182300,2421048695,1404,1404,1404,1404,0
20231127,182200,2421048695,1404,1404,1404,1404,0
20231127,182100,2421048695,1404,1404,1404,1404,0
20231127,182000,2421048695,1404,1404,1404,1404,0
20231127,181900,2421048695,1404,1404,1404,1404,0
20231127,181800,2421048695,1404,1404,1404,1404,0
20231127,181700,2421048695,1404,1404,1404,1404,0
20231127,181600,2421048695,1404,1404,1404,1404,0
20231127,181500,2421048695,1404,1404,1404,1404,0
20231127,181400,2421048695,1404,1404,1404,1404,0
20231127,181300,2421048695,1404,1404,1404,1404,0
20231127,181200,2421048695,1404,1404,1404,1404,0
20231127,181100,2421048695,1404,1404,1404,1404,0
20231127,181000,2421048695,1404,1404,1404,1404,0
20231127,180900,2421048695,1404,1404,1404,1404,0
20231127,180800,2421048695,1404,1404,1404,1404,0
20231127,180700,2421048695,1404,1404,1404,1404,0
20231127,180600,2421048695,1404,1404,1404,1404,0
20231127,180500,2421048695,1404,1404,1404,1404,0
20231127,180400,2421048695,1404,1404,1404,1404,0
20231127,180300,2421048695,1404,1404,1404,1404,0
20231127,180200,2421048695,1404,1404,1404,1404,0
20231127,180100,2421048695,1404,1404,1404,1404,0
20231127,180000,2421048695,1404,1404,1404,1404,0
20231127,175900,2421048695,1404,1404,1404,1404,0
20231127,175800,2421048695,1404,1404,1404,1404,0
20231127,175700,2421048695,1404,1404,1404,1404,0
20231127,175600,2421048695,1404,1404,1404,1404,0
20231127,175500,2421048695,1404,1404,1404,1404,0
20231127,175400,2421048695,1404,1404,1404,1404,18587
20231127,175300,2421048695,1404,1404,1404,1404,0
20231127,175200,2421048695,1404,1404,1404,1404,0
20231127,175100,2421048695,1404,1404,1404,1404,0
20231127,175000,2421048695,1404,1404,1404,1404,0
20231127,174900,2421048695,1404,1404,1404,1404,0
20231127,174800,2421048695,1404,1404,1404,1404,0
20231127,174700,2421048695,1404,1404,1404,1404,0
20231127,174600,2421048695,1404,1404,1404,1404,0
20231127,174500,2421048695,1404,1404,1404,1404,0
20231127,174400,2421048695,1404,1404,1404,1404,0
20231127,174300,2421048695,1404,1404,1404,1404,0
20231127,174200,2421048695,1404,1404,1404,1404,0
20231127,174100,2421048695,1404,1404,1404,1404,0
20231127,174000,2421048695,1404,1404,1404,1404,0
20231127,173900,2421048695,1404,1404,1404,1404,0
20231127,173800,2421048695,1404,1404,1404,1404,0
20231127,173700,2421048695,1404,1404,1404,1404,0
20231127,173600,2421048695,1404,1404,1404,1404,0
20231127,173500,2421048695,1404,1404,1404,1404,0
20231127,173400,2421048695,1404,1404,1404,1404,0
20231127,173300,2421048695,1404,1404,1404,1404,0
20231127,173200,2421048695,1404,1404,1404,1404,0
20231127,173100,2421048695,1404,1404,1404,1404,0
20231127,173000,2421048695,1404,1404,1404,1404,0
20231127,172900,2421048695,1404,1404,1404,1404,0
20231127,172800,2421048695,1404,1404,1404,1404,0
20231127,172700,2421048695,1404,1404,1404,1404,0
20231127,172600,2421048695,1404,1404,1404,1404,0
20231127,172500,2421048695,1404,1404,1404,1404,0
20231127,172400,2421048695,1404,1404,1404,1404,18587
20231127,172300,2421048695,1404,1404,1404,1404,0
20231127,172200,2421048695,1404,1404,1404,1404,0
20231127,172100,2421048695,1404,1404,1404,1404,0
20231127,172000,2421048695,1404,1404,1404,1404,0
20231127,171900,2421048695,1404,1404,1404,1404,0
20231127,171800,2421048695,1404,1404,1404,1404,0
20231127,171700,2421048695,1404,1404,1404,1404,0
20231127,171600,2421048695,1404,1404,1404,1404,0
20231127,171500,2421048695,1404,1404,1404,1404,0
20231127,171400,2421048695,1404,1404,1404,1404,0
20231127,171300,2421048695,1404,1404,1404,1404,0
20231127,171200,2421048695,1404,1404,1404,1404,0
20231127,171100,2421048695,1404,1404,1404,1404,0
20231127,171000,2421048695,1404,1404,1404,1404,0
20231127,170900,2421048695,1404,1404,1404,1404,0
20231127,170800,2421048695,1404,1404,1404,1404,0
20231127,170700,2421048695,1404,1404,1404,1404,0
20231127,170600,2421048695,1404,1404,1404,1404,0
20231127,170500,2421048695,1404,1404,1404,1404,0
20231127,170400,2421048695,1404,1404,1404,1404,0
20231127,170300,2421048695,1404,1404,1404,1404,0
20231127,170200,2421048695,1404,1404,1404,1404,0
20231127,170100,2421048695,1404,1404,1404,1404,0
20231127,170000,2421048695,1404,1404,1404,1404,0
20231127,165900,2421048695,1404,1404,1404,1404,0
20231127,165800,2421048695,1404,1404,1404,1404,0
20231127,165700,2421048695,1404,1404,1404,1404,0
20231127,165600,2421048695,1404,1404,1404,1404,0
20231127,165500,2421048695,1404,1404,1404,1404,0
20231127,165400,2421048695,1404,1404,1404,1404,18587
20231127,165300,2421048695,1404,1404,1404,1404,0
20231127,165200,2421048695,1404,1404,1404,1404,0
20231127,165100,2421048695,1404,1404,1404,1404,0
20231127,165000,2421048695,1404,1404,1404,1404,0
20231127,164900,2421048695,1404,1404,1404,1404,0
20231127,164800,2421048695,1404,1404,1404,1404,0
20231127,164700,2421048695,1404,1404,1404,1404,0
20231127,164600,2421048695,1404,1404,1404,1404,0
20231127,164500,2421048695,1404,1404,1404,1404,0
20231127,164400,2421048695,1404,1404,1404,1404,0
20231127,164300,2421048695,1404,1404,1404,1404,0
20231127,164200,2421048695,1404,1404,1404,1404,0
20231127,164100,2421048695,1404,1404,1404,1404,0
20231127,164000,2421048695,1404,1404,1404,1404,0
20231127,163900,2421048695,1404,1404,1404,1404,0
20231127,163800,2421048695,1404,1404,1404,1404,0
20231127,163700,2421048695,1404,1404,1404,1404,0
20231127,163600,2421048695,1404,1404,1404,1404,0
20231127,163500,2421048695,1404,1404,1404,1404,0
20231127,163400,2421048695,1404,1404,1404,1404,0
20231127,163300,2421048695,1404,1404,1404,1404,0
20231127,163200,2421048695,1404,1404,1404,1404,0
20231127,163100,2421048695,1404,1404,1404,1404,0
20231127,163000,2421048695,1404,1404,1404,1404,0
20231127,162900,2421048695,1404,1404,1404,1404,0
20231127,162800,2421048695,1404,1404,1404,1404,0
20231127,162700,2421048695,1404,1404,1404,1404,0
20231127,162600,2421048695,1404,1404,1404,1404,0
20231127,162500,2421048695,1404,1404,1404,1404,0
20231127,162400,2421048695,1404,1404,1404,1404,18587
20231127,162300,2421048695,1404,1404,1404,1404,0
20231127,162200,2421048695,1404,1404,1404,1404,0
20231127,162100,2421048695,1404,1404,1404,1404,0
20231127,162000,2421048695,1404,1404,1404,1404,0
20231127,161900,2421048695,1404,1404,1404,1404,0
20231127,161800,2421048695,1404,1404,1404,1404,0
20231127,161700,2421048695,1404,1404,1404,1404,0
20231127,161600,2421048695,1404,1404,1404,1404,0
20231127,161500,2421048695,1404,1404,1404,1404,0
20231127,161400,2421048695,1404,1404,1404,1404,0
20231127,161300,2421048695,1404,1404,1404,1404,0
20231127,161200,2421048695,1404,1404,1404,1404,0
20231127,161100,2421048695,1404,1404,1404,1404,0
20231127,161000,2421048695,1404,1404,1404,1404,0
20231127,160900,2421048695,1404,1404,1404,1404,0
20231127,160800,2421048695,1404,1404,1404,1404,0
20231127,160700,2421048695,1404,1404,1404,1404,0
20231127,160600,2421048695,1404,1404,1404,1404,0
20231127,160500,2421048695,1404,1404,1404,1404,0
20231127,160400,2421048695,1404,1404,1404,1404,0
20231127,160300,2421048695,1404,1404,1404,1404,0
20231127,160200,2421048695,1404,1404,1404,1404,0
20231127,160100,2421048695,1404,1404,1404,1404,0
20231127,160000,2421048695,1404,1404,1404,1404,0
20231127,155900,2421048695,1404,1404,1404,1404,0
20231127,155800,2421048695,1404,1404,1404,1404,0
20231127,155700,2421048695,1404,1404,1404,1404,0
20231127,155600,2421048695,1404,1404,1404,1404,0
20231127,155500,2421048695,1404,1404,1404,1404,0
20231127,155400,2421048695,1404,1404,1404,1404,18587
20231127,155300,2421048695,1404,1404,1404,1404,0
20231127,155200,2421048695,1404,1404,1404,1404,0
20231127,155100,2421048695,1404,1404,1404,1404,0
20231127,155000,2421048695,1404,1404,1404,1404,0
20231127,154900,2421048695,1404,1404,1404,1404,0
20231127,154800,2421048695,1404,1404,1404,1404,0
20231127,154700,2421048695,1404,1404,1404,1404,0
20231127,154600,2421048695,1404,1404,1404,1404,0
20231127,154500,2421048695,1404,1404,1404,1404,0
20231127,154400,2421048695,1404,1404,1404,1404,0
20231127,154300,2421048695,1404,1404,1404,1404,0
20231127,154200,2421048695,1404,1404,1404,1404,0
20231127,154100,2421048695,1404,1404,1404,1404,0
20231127,154000,2421048695,1404,1404,1404,1404,0
20231127,153900,2421048695,1404,1404,1404,1404,0
20231127,153800,2421048695,1404,1404,1404,1404,0
20231127,153700,2421048695,1404,1404,1404,1404,0
20231127,153600,2421048695,1404,1404,1404,1404,0
20231127,153500,2421048695,1404,1404,1404,1404,0
20231127,153400,2421048695,1404,1404,1404,1404,0
20231127,153300,2421048695,1404,1404,1404,1404,0
20231127,153200,2421048695,1404,1404,1404,1404,0
20231127,153100,2421048695,1404,1404,1404,1404,0
20231127,153000,2421048695,1404,1404,1404,1404,18587
20231127,152900,2394952547,1402,1402,1402,1402,0
20231127,152800,2394952547,1402,1402,1402,1402,0
20231127,152700,2394952547,1402,1402,1402,1402,0
20231127,152600,2394952547,1402,1402,1402,1402,0
20231127,152500,2394952547,1402,1402,1402,1402,0
20231127,152400,2394952547,1402,1402,1402,1402,0
20231127,152300,2394952547,1402,1402,1402,1402,0
20231127,152200,2394952547,1402,1402,1402,1402,0
20231127,152100,2394952547,1402,1402,1402,1402,0
20231127,152000,2394952547,1402,1402,1402,1402,0
20231127,151900,2394952547,1402,1405,1405,1402,6223
20231127,151800,2386220091,1405,1404,1405,1404,12297
20231127,151700,2368953864,1402,1403,1404,1402,6790
20231127,151600,2359428532,1404,1402,1405,1401,5680
20231127,151500,2351465647,1402,1401,1402,1400,6847
20231127,151400,2341877286,1400,1402,1402,1400,16327
20231127,151300,2319008202,1401,1401,1402,1401,1617
20231127,151200,2316742613,1401,1401,1402,1401,5235
20231127,151100,2309407759,1401,1402,1402,1401,24754
20231127,151000,2274726539,1401,1401,1402,1401,9498
20231127,150900,2261418037,1401,1402,1402,1401,11437
20231127,150800,2245391866,1402,1402,1402,1402,3557
20231127,150700,2240404952,1402,1402,1403,1402,8714
20231127,150600,2228187683,1402,1404,1404,1402,10731
20231127,150500,2213136629,1404,1405,1405,1404,156
20231127,150400,2212917569,1405,1403,1405,1403,2340
20231127,150300,2209632549,1405,1405,1405,1403,545
20231127,150200,2208867246,1405,1405,1405,1405,1846
20231127,150100,2206273616,1406,1407,1407,1406,709
20231127,150000,2205276736,1406,1407,1407,1405,2380
20231127,145900,2201929070,1406,1407,1407,1406,2881
20231127,145800,2197875930,1407,1408,1408,1407,394
20231127,145700,2197321532,1408,1408,1408,1407,2740
20231127,145600,2193463643,1408,1408,1408,1408,2182
20231127,145500,2190391387,1408,1407,1408,1407,2293
20231127,145400,2187164672,1407,1407,1407,1407,707
20231127,145300,2186169923,1407,1407,1408,1407,3723
20231127,145200,2180930720,1407,1407,1407,1407,1210
20231127,145100,2179228250,1407,1407,1408,1407,1604
20231127,145000,2176970753,1407,1402,1407,1402,2742
20231127,144900,2173119524,1405,1405,1405,1402,2425
20231127,144800,2169713341,1405,1403,1405,1403,3913
20231127,144700,2164222092,1403,1403,1404,1403,369
20231127,144600,2163704345,1402,1403,1403,1402,1907
20231127,144500,2161029330,1402,1402,1403,1402,750
20231127,144400,2159977780,1402,1403,1403,1402,1139
20231127,144300,2158380872,1402,1402,1402,1402,931
20231127,144200,2157075610,1402,1402,1403,1402,1507
20231127,144100,2154962766,1402,1403,1403,1402,5092
20231127,144000,2147823747,1402,1403,1403,1402,8773
20231127,143900,2135523679,1402,1403,1403,1402,6701
20231127,143800,2126126596,1403,1404,1404,1403,5154
20231127,143700,2118895159,1404,1408,1408,1404,6858
20231127,143600,2109266121,1405,1408,1408,1405,2331
20231127,143500,2105989473,1408,1408,1408,1405,3356
20231127,143400,2101273225,1405,1405,1405,1405,383
20231127,143300,2100735110,1405,1405,1405,1404,2085
20231127,143200,2097806204,1405,1405,1405,1405,1201
20231127,143100,2096118799,1408,1404,1408,1404,1842
20231127,143000,2093530895,1404,1405,1405,1404,2048
20231127,142900,2090655068,1405,1405,1408,1405,6282
20231127,142800,2081828189,1405,1406,1408,1405,2153
20231127,142700,2078803165,1406,1406,1406,1406,3635
20231127,142600,2073692355,1406,1405,1406,1405,1216
20231127,142500,2071983007,1405,1406,1406,1405,755
20231127,142400,2070922216,1405,1405,1405,1405,577
20231127,142300,2070111531,1406,1404,1406,1404,522
20231127,142200,2069378551,1405,1404,1405,1404,1196
20231127,142100,2067698871,1405,1405,1405,1404,2257
20231127,142000,2064528614,1405,1406,1406,1405,483
20231127,141900,2063849969,1405,1406,1406,1405,3409
20231127,141800,2059060299,1406,1404,1406,1404,1401
20231127,141700,2057091952,1405,1405,1405,1404,4027
20231127,141600,2051434352,1405,1405,1405,1405,1123
20231127,141500,2049856537,1406,1406,1406,1406,2140
20231127,141400,2046847697,1406,1405,1406,1405,10896
20231127,141300,2031538787,1405,1405,1405,1405,853
20231127,141200,2030340322,1405,1405,1405,1405,11105
20231127,141100,2014737797,1406,1406,1406,1406,400
20231127,141000,2014175397,1406,1406,1406,1405,1538
20231127,140900,2012014409,1406,1406,1406,1405,606
20231127,140800,2011162901,1405,1407,1407,1405,3698
20231127,140700,2005965520,1406,1407,1407,1406,543
20231127,140600,2005202051,1406,1407,1407,1406,534
20231127,140500,2004451242,1406,1406,1406,1406,479
20231127,140400,2003777768,1406,1406,1408,1406,853
20231127,140300,2002578448,1406,1405,1406,1405,3486
20231127,140200,1997677662,1406,1406,1406,1405,540
20231127,140100,1996918903,1406,1406,1406,1405,10067
20231127,140000,1982769667,1406,1406,1406,1406,406
20231127,135900,1982198831,1406,1405,1406,1405,1375
20231127,135800,1980266341,1406,1406,1406,1405,7105
20231127,135700,1970280684,1406,1406,1406,1405,7133
20231127,135600,1960252033,1406,1407,1408,1406,10991
20231127,135500,1944791105,1408,1408,1408,1407,1152
20231127,135400,1943169611,1408,1408,1409,1408,755
20231127,135300,1942106561,1407,1408,1408,1407,2013
20231127,135200,1939273343,1408,1408,1409,1408,730
20231127,135100,1938245502,1408,1408,1409,1408,811
20231127,135000,1937103598,1408,1407,1408,1407,835
20231127,134900,1935928353,1409,1409,1409,1407,15494
20231127,134800,1914122049,1409,1408,1409,1408,1436
20231127,134700,1912099939,1407,1408,1409,1407,744
20231127,134600,1911052929,1409,1409,1409,1409,120
20231127,134500,1910883849,1409,1408,1409,1407,524
20231127,134400,1910146573,1409,1410,1410,1407,446
20231127,134300,1909518832,1410,1406,1410,1406,574
20231127,134200,1908711624,1406,1407,1410,1406,581
20231127,134100,1907894729,1406,1406,1406,1406,465
20231127,134000,1907240939,1406,1406,1406,1405,1329
20231127,133900,1905372825,1406,1405,1406,1405,2667
20231127,133800,1901623401,1406,1408,1408,1405,12424
20231127,133700,1884154791,1409,1407,1409,1407,1437
20231127,133600,1882132332,1407,1409,1409,1407,4001
20231127,133500,1876502923,1407,1408,1408,1407,3442
20231127,133400,1871658519,1408,1408,1408,1408,1072
20231127,133300,1870149143,1408,1410,1410,1408,488
20231127,133200,1869461957,1410,1409,1410,1409,1145
20231127,133100,1867848651,1410,1409,1410,1409,75
20231127,133000,1867742975,1409,1409,1409,1409,1842
20231127,132900,1865147597,1409,1409,1409,1409,281
20231127,132800,1864751668,1409,1409,1409,1409,730
20231127,132700,1863723098,1409,1408,1409,1408,2752
20231127,132600,1859847332,1409,1408,1409,1408,3212
20231127,132500,1855324809,1407,1407,1407,1407,492
20231127,132400,1854632565,1406,1407,1408,1406,1869
20231127,132300,1852003864,1408,1407,1408,1406,1065
20231127,132200,1850506000,1406,1407,1407,1406,491
20231127,132100,1849815203,1407,1408,1408,1407,356
20231127,132000,1849314286,1408,1407,1408,1406,1132
20231127,131900,1847721866,1407,1407,1408,1407,944
20231127,131800,1846393573,1408,1407,1408,1406,487
20231127,131700,1845708676,1407,1407,1407,1406,3643
20231127,131600,1840583440,1407,1407,1407,1407,431
20231127,131500,1839977023,1407,1407,1407,1407,3917
20231127,131400,1834465804,1407,1407,1407,1407,2506
20231127,131300,1830939862,1407,1408,1408,1407,3336
20231127,131200,1826246075,1408,1407,1408,1407,1292
20231127,131100,1824428171,1407,1408,1408,1407,1000
20231127,131000,1823021143,1407,1407,1407,1407,5365
20231127,130900,1815472588,1407,1408,1408,1407,891
20231127,130800,1814218950,1408,1408,1408,1407,533
20231127,130700,1813468969,1408,1408,1408,1407,461
20231127,130600,1812820001,1407,1408,1408,1407,3192
20231127,130500,1808328332,1409,1408,1409,1407,1463
20231127,130400,1806268795,1408,1409,1409,1408,4661
20231127,130300,1799705896,1408,1410,1410,1408,85
20231127,130200,1799586091,1410,1410,1410,1410,631
20231127,130100,1798696381,1410,1410,1410,1410,42
20231127,130000,1798637161,1410,1409,1410,1408,2184
20231127,125900,1795559928,1410,1410,1410,1409,565
20231127,125800,1794763779,1409,1409,1409,1409,3179
20231127,125700,1790284568,1410,1410,1410,1409,3089
20231127,125600,1785932065,1409,1409,1409,1409,2
20231127,125500,1785929247,1409,1410,1410,1409,1172
20231127,125400,1784277696,1409,1410,1410,1409,3600
20231127,125300,1779202713,1410,1411,1411,1410,4871
20231127,125200,1772334574,1411,1411,1411,1411,1077
20231127,125100,1770814927,1411,1412,1412,1411,799
20231127,125000,1769687438,1412,1410,1412,1410,2561
20231127,124900,1766075683,1409,1408,1410,1408,1694
20231127,124800,1763689819,1409,1410,1410,1409,873
20231127,124700,1762459637,1410,1408,1410,1408,489
20231127,124600,1761770745,1408,1409,1409,1408,4102
20231127,124500,1755995099,1409,1411,1411,1408,3819
20231127,124400,1750612544,1410,1411,1411,1410,1476
20231127,124300,1748530854,1411,1415,1415,1411,523
20231127,124200,1747790921,1415,1410,1415,1410,866
20231127,124100,1746568840,1411,1413,1413,1411,7650
20231127,124000,1735767150,1417,1418,1418,1417,27
20231127,123900,1735728890,1420,1409,1420,1409,476
20231127,123800,1735056875,1420,1421,1421,1409,9601
20231127,123700,1721507461,1421,1411,1423,1407,9109
20231127,123600,1708604938,1411,1411,1412,1411,1183
20231127,123500,1706935724,1412,1413,1413,1406,693
20231127,123400,1705960670,1406,1415,1418,1406,9469
20231127,123300,1692634569,1415,1410,1415,1406,11397
20231127,123200,1676540530,1412,1410,1413,1407,2324
20231127,123100,1673269045,1413,1412,1413,1412,525
20231127,123000,1672527234,1414,1414,1414,1410,1751
20231127,122900,1670055344,1419,1424,1424,1407,11457
20231127,122800,1653904686,1425,1411,1431,1407,21072
20231127,122700,1623972168,1412,1419,1419,1405,21222
20231127,122600,1594131002,1419,1413,1419,1404,44231
20231127,122500,1531775268,1413,1405,1414,1405,20254
20231127,122400,1503157609,1405,1405,1413,1405,30118
20231127,122300,1460790188,1406,1406,1406,1405,23165
20231127,122200,1428220631,1406,1407,1407,1406,8807
20231127,122100,1415837963,1407,1408,1408,1407,1385
20231127,122000,1413889089,1408,1406,1408,1406,890
20231127,121900,1412637381,1406,1406,1406,1405,12114
20231127,121800,1395606089,1406,1407,1407,1406,3865
20231127,121700,1390168441,1407,1408,1408,1407,1807
20231127,121600,1387625742,1408,1407,1408,1406,1923
20231127,121500,1384920537,1406,1408,1408,1406,15339
20231127,121400,1363343813,1407,1408,1408,1407,9261
20231127,121300,1350309220,1408,1409,1409,1408,1499
20231127,121200,1348198549,1409,1411,1411,1409,50
20231127,121100,1348128081,1409,1410,1410,1409,393
20231127,121000,1347574144,1410,1410,1410,1410,690
20231127,120900,1346601244,1411,1411,1411,1411,78
20231127,120800,1346491186,1407,1409,1413,1407,15576
20231127,120700,1324560804,1409,1409,1409,1409,5618
20231127,120600,1316645042,1410,1410,1410,1410,2377
20231127,120500,1313293472,1410,1410,1410,1410,2
20231127,120400,1313290652,1410,1410,1410,1410,2227
20231127,120300,1310150582,1410,1410,1410,1410,2072
20231127,120200,1307229062,1410,1410,1413,1410,2913
20231127,120100,1303120592,1411,1410,1411,1410,5971
20231127,120000,1294701468,1409,1410,1410,1409,167
20231127,115900,1294466157,1410,1410,1410,1408,1546
20231127,115800,1292287337,1410,1408,1410,1408,3624
20231127,115700,1287180902,1409,1410,1410,1408,5258
20231127,115600,1279773237,1410,1409,1410,1409,3485
20231127,115500,1274862868,1408,1410,1410,1408,815
20231127,115400,1273714659,1411,1410,1411,1410,478
20231127,115300,1273040677,1410,1410,1410,1409,2716
20231127,115200,1269211825,1410,1410,1410,1409,10036
20231127,115100,1255070589,1409,1410,1410,1409,350
20231127,115000,1254577438,1409,1409,1410,1409,4689
20231127,114900,1247970439,1409,1411,1411,1409,9849
20231127,114800,1234083879,1413,1411,1413,1410,621
20231127,114700,1233208089,1412,1412,1412,1412,1150
20231127,114600,1231584289,1412,1413,1413,1410,11010
20231127,114500,1216056383,1413,1412,1413,1412,210
20231127,114400,1215759853,1410,1413,1413,1410,1356
20231127,114300,1213845382,1410,1413,1413,1410,1029
20231127,114200,1212394410,1411,1412,1412,1411,235
20231127,114100,1212062785,1411,1412,1413,1410,840
20231127,114000,1210877722,1410,1411,1413,1410,770
20231127,113900,1209790352,1410,1412,1412,1410,4521
20231127,113800,1203411989,1413,1411,1413,1411,2271
20231127,113700,1200205578,1411,1411,1411,1410,17057
20231127,113600,1176142176,1413,1411,1413,1411,560
20231127,113500,1175351814,1412,1411,1412,1411,1850
20231127,113400,1172741114,1411,1412,1412,1411,1007
20231127,113300,1171320217,1411,1411,1411,1411,1341
20231127,113200,1169428066,1411,1412,1412,1411,3686
20231127,113100,1164227090,1411,1412,1412,1411,832
20231127,113000,1163052781,1412,1411,1412,1411,794
20231127,112900,1161932081,1412,1412,1412,1411,658
20231127,112800,1161003386,1412,1412,1412,1411,2655
20231127,112700,1157257027,1411,1411,1414,1411,589
20231127,112600,1156425921,1411,1411,1414,1411,1369
20231127,112500,1154493809,1414,1411,1414,1410,969
20231127,112400,1153126842,1410,1413,1414,1410,7896
20231127,112300,1141985869,1414,1412,1414,1412,439
20231127,112200,1141365997,1414,1412,1414,1412,889
20231127,112100,1140110727,1413,1414,1414,1413,4765
20231127,112000,1133377772,1413,1413,1413,1413,754
20231127,111900,1132312370,1414,1414,1414,1414,1964
20231127,111800,1129535274,1416,1415,1416,1415,2181
20231127,111700,1126447723,1412,1412,1412,1412,884
20231127,111600,1125199515,1416,1412,1416,1412,906
20231127,111500,1123920235,1412,1412,1412,1411,6685
20231127,111400,1114481519,1412,1416,1416,1411,152
20231127,111300,1114266499,1416,1415,1416,1411,4393
20231127,111200,1108047724,1411,1414,1415,1411,2501
20231127,111100,1104512805,1411,1411,1411,1411,3276
20231127,111000,1099890369,1414,1413,1414,1411,1820
20231127,110900,1097322344,1411,1412,1412,1411,4124
20231127,110800,1091501827,1413,1413,1413,1412,2396
20231127,110700,1088117212,1413,1412,1413,1412,1755
20231127,110600,1085639146,1413,1413,1413,1413,3929
20231127,110500,1080087469,1414,1414,1414,1413,3875
20231127,110400,1074612049,1413,1413,1413,1413,1362
20231127,110300,1072687543,1413,1413,1414,1413,4535
20231127,110200,1066279582,1413,1413,1414,1413,1119
20231127,110100,1064698430,1414,1414,1414,1414,1013
20231127,110000,1063266048,1413,1413,1414,1412,3438
20231127,105900,1058409590,1413,1412,1413,1412,1164
20231127,105800,1056766007,1412,1413,1413,1412,1405
20231127,105700,1054781989,1412,1414,1414,1412,205
20231127,105600,1054492330,1413,1412,1413,1412,1674
20231127,105500,1052127472,1412,1416,1416,1412,5337
20231127,105400,1044586681,1413,1415,1415,1413,1124
20231127,105300,1042997369,1413,1411,1416,1411,5912
20231127,105200,1034636925,1411,1411,1411,1410,4455
20231127,105100,1028351374,1411,1415,1415,1411,1292
20231127,105000,1026526729,1415,1411,1415,1411,8531
20231127,104900,1014481954,1411,1412,1412,1411,2191
20231127,104800,1011389275,1412,1412,1412,1412,2474
20231127,104700,1007895987,1412,1412,1415,1412,1855
20231127,104600,1005276689,1412,1415,1415,1412,918
20231127,104500,1003980458,1412,1416,1416,1412,11466
20231127,104400,987786387,1415,1415,1415,1414,1265
20231127,104300,985996422,1416,1416,1416,1416,7
20231127,104200,985986510,1415,1416,1416,1415,42
20231127,104100,985927042,1416,1416,1416,1416,1607
20231127,104000,983651530,1416,1416,1416,1416,536
20231127,103900,982892554,1412,1413,1416,1412,18083
20231127,103800,957326836,1413,1414,1414,1412,2318
20231127,103700,954051870,1414,1414,1414,1413,1138
20231127,103600,952443770,1414,1414,1414,1413,605
20231127,103500,951588712,1415,1413,1415,1413,232
20231127,103400,951260892,1413,1414,1414,1413,2000
20231127,103300,948434793,1415,1414,1415,1414,42
20231127,103200,948375374,1414,1415,1415,1414,1532
20231127,103100,946208919,1415,1416,1416,1415,1014
20231127,103000,944774107,1415,1418,1418,1415,2395
20231127,102900,941382546,1417,1418,1418,1417,579
20231127,102800,940561992,1418,1418,1419,1418,414
20231127,102700,939974901,1418,1417,1418,1417,2397
20231127,102600,936577426,1416,1416,1416,1416,1567
20231127,102500,934358554,1415,1417,1417,1415,150
20231127,102400,934146298,1417,1417,1417,1415,2089
20231127,102300,931186887,1417,1419,1419,1417,96
20231127,102200,931050740,1419,1415,1419,1415,6317
20231127,102100,922105982,1415,1414,1416,1414,894
20231127,102000,920841114,1416,1415,1416,1415,741
20231127,101900,919792596,1414,1411,1414,1410,3880
20231127,101800,914311505,1409,1408,1412,1408,6028
20231127,101700,905816685,1409,1409,1409,1408,10575
20231127,101600,890919035,1409,1412,1412,1409,30943
20231127,101500,847273593,1412,1411,1412,1411,2238
20231127,101400,844114537,1411,1411,1412,1411,9038
20231127,101300,831361819,1412,1413,1413,1412,2535
20231127,101200,827782390,1413,1412,1413,1412,3191
20231127,101100,823274035,1413,1412,1413,1412,397
20231127,101000,822713456,1412,1412,1413,1412,1408
20231127,100900,820725346,1411,1412,1412,1411,4429
20231127,100800,814475172,1411,1412,1412,1411,994
20231127,100700,813072058,1412,1413,1413,1412,3599
20231127,100600,807989294,1413,1414,1414,1413,906
20231127,100500,806708967,1415,1414,1415,1414,5956
20231127,100400,798285183,1414,1413,1414,1412,1283
20231127,100300,796471859,1414,1412,1414,1412,1328
20231127,100200,794595408,1412,1411,1412,1411,8931
20231127,100100,781991412,1412,1411,1412,1411,1265
20231127,100000,780206139,1412,1412,1412,1411,4212
20231127,095900,774262134,1412,1412,1412,1411,1396
20231127,095800,772291694,1412,1412,1412,1411,1656
20231127,095700,769953971,1412,1412,1412,1411,4580
20231127,095600,763491541,1412,1413,1413,1412,2843
20231127,095500,759477214,1412,1415,1415,1412,4713
20231127,095400,752817309,1415,1415,1415,1415,13
20231127,095300,752798914,1415,1412,1416,1412,166
20231127,095200,752564322,1412,1413,1416,1412,12925
20231127,095100,734312468,1413,1416,1416,1413,23695
20231127,095000,700801751,1416,1417,1417,1416,453
20231127,094900,700160297,1417,1417,1417,1416,4835
20231127,094800,693309442,1416,1416,1416,1416,2853
20231127,094700,689269594,1417,1416,1417,1416,3288
20231127,094600,684613771,1415,1415,1415,1415,1608
20231127,094500,682338451,1415,1415,1417,1415,1182
20231127,094400,680665520,1415,1414,1416,1414,4348
20231127,094300,674513503,1415,1416,1416,1414,475
20231127,094200,673841580,1415,1415,1417,1414,6118
20231127,094100,665186805,1415,1414,1415,1414,6927
20231127,094000,655392004,1414,1417,1417,1414,1965
20231127,093900,652611823,1415,1421,1421,1415,2197
20231127,093800,649501126,1417,1420,1422,1417,6459
20231127,093700,640338381,1420,1420,1420,1420,2348
20231127,093600,637004221,1420,1420,1420,1418,1062
20231127,093500,635496423,1418,1417,1420,1417,10446
20231127,093400,620689016,1417,1411,1417,1410,21394
20231127,093300,590460093,1412,1411,1413,1411,4588
20231127,093200,583985165,1411,1413,1413,1411,3267
20231127,093100,579372657,1412,1412,1413,1412,5534
20231127,093000,571557668,1412,1413,1413,1412,2042
20231127,092900,568674319,1413,1412,1413,1412,3335
20231127,092800,563964452,1413,1411,1413,1411,5498
20231127,092700,556203504,1411,1413,1413,1411,6761
20231127,092600,546657512,1411,1411,1413,1411,13846
20231127,092500,527101252,1410,1410,1410,1410,4072
20231127,092400,521359732,1410,1408,1410,1408,6158
20231127,092300,512683128,1408,1412,1412,1408,14883
20231127,092200,491697140,1413,1415,1415,1413,2935
20231127,092100,487547271,1414,1416,1416,1414,4482
20231127,092000,481205550,1416,1412,1416,1408,24586
20231127,091900,446513063,1412,1409,1412,1405,19944
20231127,091800,418409376,1410,1416,1416,1410,37819
20231127,091700,365048960,1415,1417,1417,1415,8163
20231127,091600,353494088,1416,1418,1420,1415,7622
20231127,091500,342694840,1419,1421,1422,1419,40645
20231127,091400,284961082,1422,1422,1424,1421,10803
20231127,091300,269606270,1422,1425,1425,1422,1920
20231127,091200,266872800,1422,1422,1425,1422,6287
20231127,091100,257930005,1423,1422,1423,1422,4859
20231127,091000,251017947,1423,1421,1425,1421,4565
20231127,090900,244524700,1421,1423,1426,1420,22368
20231127,090800,212731483,1422,1425,1426,1422,11484
20231127,090700,196383639,1426,1428,1428,1425,15881
20231127,090600,173734599,1428,1427,1428,1426,9284
20231127,090500,160485638,1427,1431,1431,1427,6159
20231127,090400,151683252,1431,1428,1431,1425,24983
20231127,090300,116050233,1428,1436,1436,1428,26640
20231127,090200,77949694,1436,1440,1440,1430,15120
20231127,090100,56259083,1440,1453,1453,1440,22325
20231127,090000,24066011,1454,1450,1454,1446,13387