stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185400,1973281224,1390,1390,1390,1390,18504
20231128,185300,1973281224,1390,1390,1390,1390,0
20231128,185200,1973281224,1390,1390,1390,1390,0
20231128,185100,1973281224,1390,1390,1390,1390,0
20231128,185000,1973281224,1390,1390,1390,1390,0
20231128,184900,1973281224,1390,1390,1390,1390,0
20231128,184800,1973281224,1390,1390,1390,1390,0
20231128,184700,1973281224,1390,1390,1390,1390,0
20231128,184600,1973281224,1390,1390,1390,1390,0
20231128,184500,1973281224,1390,1390,1390,1390,0
20231128,184400,1973281224,1390,1390,1390,1390,0
20231128,184300,1973281224,1390,1390,1390,1390,0
20231128,184200,1973281224,1390,1390,1390,1390,0
20231128,184100,1973281224,1390,1390,1390,1390,0
20231128,184000,1973281224,1390,1390,1390,1390,0
20231128,183900,1973281224,1390,1390,1390,1390,0
20231128,183800,1973281224,1390,1390,1390,1390,0
20231128,183700,1973281224,1390,1390,1390,1390,0
20231128,183600,1973281224,1390,1390,1390,1390,0
20231128,183500,1973281224,1390,1390,1390,1390,0
20231128,183400,1973281224,1390,1390,1390,1390,0
20231128,183300,1973281224,1390,1390,1390,1390,0
20231128,183200,1973281224,1390,1390,1390,1390,0
20231128,183100,1973281224,1390,1390,1390,1390,0
20231128,183000,1973281224,1390,1390,1390,1390,0
20231128,182900,1973281224,1390,1390,1390,1390,0
20231128,182800,1973281224,1390,1390,1390,1390,0
20231128,182700,1973281224,1390,1390,1390,1390,0
20231128,182600,1973281224,1390,1390,1390,1390,0
20231128,182500,1973281224,1390,1390,1390,1390,0
20231128,182400,1973281224,1390,1390,1390,1390,18504
20231128,182300,1973281224,1390,1390,1390,1390,0
20231128,182200,1973281224,1390,1390,1390,1390,0
20231128,182100,1973281224,1390,1390,1390,1390,0
20231128,182000,1973281224,1390,1390,1390,1390,0
20231128,181900,1973281224,1390,1390,1390,1390,0
20231128,181800,1973281224,1390,1390,1390,1390,0
20231128,181700,1973281224,1390,1390,1390,1390,0
20231128,181600,1973281224,1390,1390,1390,1390,0
20231128,181500,1973281224,1390,1390,1390,1390,0
20231128,181400,1973281224,1390,1390,1390,1390,0
20231128,181300,1973281224,1390,1390,1390,1390,0
20231128,181200,1973281224,1390,1390,1390,1390,0
20231128,181100,1973281224,1390,1390,1390,1390,0
20231128,181000,1973281224,1390,1390,1390,1390,0
20231128,180900,1973281224,1390,1390,1390,1390,0
20231128,180800,1973281224,1390,1390,1390,1390,0
20231128,180700,1973281224,1390,1390,1390,1390,0
20231128,180600,1973281224,1390,1390,1390,1390,0
20231128,180500,1973281224,1390,1390,1390,1390,0
20231128,180400,1973281224,1390,1390,1390,1390,0
20231128,180300,1973281224,1390,1390,1390,1390,0
20231128,180200,1973281224,1390,1390,1390,1390,0
20231128,180100,1973281224,1390,1390,1390,1390,0
20231128,180000,1973281224,1390,1390,1390,1390,0
20231128,175900,1973281224,1390,1390,1390,1390,0
20231128,175800,1973281224,1390,1390,1390,1390,0
20231128,175700,1973281224,1390,1390,1390,1390,0
20231128,175600,1973281224,1390,1390,1390,1390,0
20231128,175500,1973281224,1390,1390,1390,1390,0
20231128,175400,1973281224,1390,1390,1390,1390,18504
20231128,175300,1973281224,1390,1390,1390,1390,0
20231128,175200,1973281224,1390,1390,1390,1390,0
20231128,175100,1973281224,1390,1390,1390,1390,0
20231128,175000,1973281224,1390,1390,1390,1390,0
20231128,174900,1973281224,1390,1390,1390,1390,0
20231128,174800,1973281224,1390,1390,1390,1390,0
20231128,174700,1973281224,1390,1390,1390,1390,0
20231128,174600,1973281224,1390,1390,1390,1390,0
20231128,174500,1973281224,1390,1390,1390,1390,0
20231128,174400,1973281224,1390,1390,1390,1390,0
20231128,174300,1973281224,1390,1390,1390,1390,0
20231128,174200,1973281224,1390,1390,1390,1390,0
20231128,174100,1973281224,1390,1390,1390,1390,0
20231128,174000,1973281224,1390,1390,1390,1390,0
20231128,173900,1973281224,1390,1390,1390,1390,0
20231128,173800,1973281224,1390,1390,1390,1390,0
20231128,173700,1973281224,1390,1390,1390,1390,0
20231128,173600,1973281224,1390,1390,1390,1390,0
20231128,173500,1973281224,1390,1390,1390,1390,0
20231128,173400,1973281224,1390,1390,1390,1390,0
20231128,173300,1973281224,1390,1390,1390,1390,0
20231128,173200,1973281224,1390,1390,1390,1390,0
20231128,173100,1973281224,1390,1390,1390,1390,0
20231128,173000,1973281224,1390,1390,1390,1390,0
20231128,172900,1973281224,1390,1390,1390,1390,0
20231128,172800,1973281224,1390,1390,1390,1390,0
20231128,172700,1973281224,1390,1390,1390,1390,0
20231128,172600,1973281224,1390,1390,1390,1390,0
20231128,172500,1973281224,1390,1390,1390,1390,0
20231128,172400,1973281224,1390,1390,1390,1390,18504
20231128,172300,1973281224,1390,1390,1390,1390,0
20231128,172200,1973281224,1390,1390,1390,1390,0
20231128,172100,1973281224,1390,1390,1390,1390,0
20231128,172000,1973281224,1390,1390,1390,1390,0
20231128,171900,1973281224,1390,1390,1390,1390,0
20231128,171800,1973281224,1390,1390,1390,1390,0
20231128,171700,1973281224,1390,1390,1390,1390,0
20231128,171600,1973281224,1390,1390,1390,1390,0
20231128,171500,1973281224,1390,1390,1390,1390,0
20231128,171400,1973281224,1390,1390,1390,1390,0
20231128,171300,1973281224,1390,1390,1390,1390,0
20231128,171200,1973281224,1390,1390,1390,1390,0
20231128,171100,1973281224,1390,1390,1390,1390,0
20231128,171000,1973281224,1390,1390,1390,1390,0
20231128,170900,1973281224,1390,1390,1390,1390,0
20231128,170800,1973281224,1390,1390,1390,1390,0
20231128,170700,1973281224,1390,1390,1390,1390,0
20231128,170600,1973281224,1390,1390,1390,1390,0
20231128,170500,1973281224,1390,1390,1390,1390,0
20231128,170400,1973281224,1390,1390,1390,1390,0
20231128,170300,1973281224,1390,1390,1390,1390,0
20231128,170200,1973281224,1390,1390,1390,1390,0
20231128,170100,1973281224,1390,1390,1390,1390,0
20231128,170000,1973281224,1390,1390,1390,1390,0
20231128,165900,1973281224,1390,1390,1390,1390,0
20231128,165800,1973281224,1390,1390,1390,1390,0
20231128,165700,1973281224,1390,1390,1390,1390,0
20231128,165600,1973281224,1390,1390,1390,1390,0
20231128,165500,1973281224,1390,1390,1390,1390,0
20231128,165400,1973281224,1390,1390,1390,1390,18504
20231128,165300,1973281224,1390,1390,1390,1390,0
20231128,165200,1973281224,1390,1390,1390,1390,0
20231128,165100,1973281224,1390,1390,1390,1390,0
20231128,165000,1973281224,1390,1390,1390,1390,0
20231128,164900,1973281224,1390,1390,1390,1390,0
20231128,164800,1973281224,1390,1390,1390,1390,0
20231128,164700,1973281224,1390,1390,1390,1390,0
20231128,164600,1973281224,1390,1390,1390,1390,0
20231128,164500,1973281224,1390,1390,1390,1390,0
20231128,164400,1973281224,1390,1390,1390,1390,0
20231128,164300,1973281224,1390,1390,1390,1390,0
20231128,164200,1973281224,1390,1390,1390,1390,0
20231128,164100,1973281224,1390,1390,1390,1390,0
20231128,164000,1973281224,1390,1390,1390,1390,0
20231128,163900,1973281224,1390,1390,1390,1390,0
20231128,163800,1973281224,1390,1390,1390,1390,0
20231128,163700,1973281224,1390,1390,1390,1390,0
20231128,163600,1973281224,1390,1390,1390,1390,0
20231128,163500,1973281224,1390,1390,1390,1390,0
20231128,163400,1973281224,1390,1390,1390,1390,0
20231128,163300,1973281224,1390,1390,1390,1390,0
20231128,163200,1973281224,1390,1390,1390,1390,0
20231128,163100,1973281224,1390,1390,1390,1390,0
20231128,163000,1973281224,1390,1390,1390,1390,0
20231128,162900,1973281224,1390,1390,1390,1390,0
20231128,162800,1973281224,1390,1390,1390,1390,0
20231128,162700,1973281224,1390,1390,1390,1390,0
20231128,162600,1973281224,1390,1390,1390,1390,0
20231128,162500,1973281224,1390,1390,1390,1390,0
20231128,162400,1973281224,1390,1390,1390,1390,18504
20231128,162300,1973281224,1390,1390,1390,1390,0
20231128,162200,1973281224,1390,1390,1390,1390,0
20231128,162100,1973281224,1390,1390,1390,1390,0
20231128,162000,1973281224,1390,1390,1390,1390,0
20231128,161900,1973281224,1390,1390,1390,1390,0
20231128,161800,1973281224,1390,1390,1390,1390,0
20231128,161700,1973281224,1390,1390,1390,1390,0
20231128,161600,1973281224,1390,1390,1390,1390,0
20231128,161500,1973281224,1390,1390,1390,1390,0
20231128,161400,1973281224,1390,1390,1390,1390,0
20231128,161300,1973281224,1390,1390,1390,1390,0
20231128,161200,1973281224,1390,1390,1390,1390,0
20231128,161100,1973281224,1390,1390,1390,1390,0
20231128,161000,1973281224,1390,1390,1390,1390,0
20231128,160900,1973281224,1390,1390,1390,1390,0
20231128,160800,1973281224,1390,1390,1390,1390,0
20231128,160700,1973281224,1390,1390,1390,1390,0
20231128,160600,1973281224,1390,1390,1390,1390,0
20231128,160500,1973281224,1390,1390,1390,1390,0
20231128,160400,1973281224,1390,1390,1390,1390,0
20231128,160300,1973281224,1390,1390,1390,1390,0
20231128,160200,1973281224,1390,1390,1390,1390,0
20231128,160100,1973281224,1390,1390,1390,1390,0
20231128,160000,1973281224,1390,1390,1390,1390,0
20231128,155900,1973281224,1390,1390,1390,1390,0
20231128,155800,1973281224,1390,1390,1390,1390,0
20231128,155700,1973281224,1390,1390,1390,1390,0
20231128,155600,1973281224,1390,1390,1390,1390,0
20231128,155500,1973281224,1390,1390,1390,1390,0
20231128,155400,1973281224,1390,1390,1390,1390,18504
20231128,155300,1973281224,1390,1390,1390,1390,0
20231128,155200,1973281224,1390,1390,1390,1390,0
20231128,155100,1973281224,1390,1390,1390,1390,0
20231128,155000,1973281224,1390,1390,1390,1390,0
20231128,154900,1973281224,1390,1390,1390,1390,0
20231128,154800,1973281224,1390,1390,1390,1390,0
20231128,154700,1973281224,1390,1390,1390,1390,0
20231128,154600,1973281224,1390,1390,1390,1390,0
20231128,154500,1973281224,1390,1390,1390,1390,0
20231128,154400,1973281224,1390,1390,1390,1390,0
20231128,154300,1973281224,1390,1390,1390,1390,0
20231128,154200,1973281224,1390,1390,1390,1390,0
20231128,154100,1973281224,1390,1390,1390,1390,0
20231128,154000,1973281224,1390,1390,1390,1390,0
20231128,153900,1973281224,1390,1390,1390,1390,0
20231128,153800,1973281224,1390,1390,1390,1390,0
20231128,153700,1973281224,1390,1390,1390,1390,0
20231128,153600,1973281224,1390,1390,1390,1390,0
20231128,153500,1973281224,1390,1390,1390,1390,0
20231128,153400,1973281224,1390,1390,1390,1390,0
20231128,153300,1973281224,1390,1390,1390,1390,0
20231128,153200,1973281224,1390,1390,1390,1390,0
20231128,153100,1973281224,1390,1390,1390,1390,0
20231128,153000,1973281224,1390,1390,1390,1390,18504
20231128,152900,1947560664,1393,1393,1393,1393,0
20231128,152800,1947560664,1393,1393,1393,1393,0
20231128,152700,1947560664,1393,1393,1393,1393,0
20231128,152600,1947560664,1393,1393,1393,1393,0
20231128,152500,1947560664,1393,1393,1393,1393,0
20231128,152400,1947560664,1393,1393,1393,1393,0
20231128,152300,1947560664,1393,1393,1393,1393,0
20231128,152200,1947560664,1393,1393,1393,1393,0
20231128,152100,1947560664,1393,1393,1393,1393,0
20231128,152000,1947560664,1393,1393,1393,1393,0
20231128,151900,1947560664,1393,1394,1394,1390,19323
20231128,151800,1920692280,1395,1395,1395,1394,1470
20231128,151700,1918642839,1395,1394,1395,1394,3774
20231128,151600,1913381824,1394,1391,1394,1391,4591
20231128,151500,1906987730,1391,1392,1393,1391,3801
20231128,151400,1901699294,1392,1391,1392,1391,1056
20231128,151300,1900230388,1391,1392,1392,1391,2160
20231128,151200,1897225758,1392,1393,1393,1392,1613
20231128,151100,1894979938,1393,1392,1393,1392,1304
20231128,151000,1893164711,1392,1391,1392,1390,2513
20231128,150900,1889666954,1390,1391,1391,1390,3855
20231128,150800,1884306360,1390,1390,1391,1390,2467
20231128,150700,1880874864,1390,1391,1391,1390,3504
20231128,150600,1876002300,1391,1390,1391,1390,5803
20231128,150500,1867934035,1391,1391,1391,1391,163
20231128,150400,1867707302,1391,1391,1391,1391,102
20231128,150300,1867565420,1391,1391,1391,1390,1111
20231128,150200,1866020044,1391,1391,1391,1390,1196
20231128,150100,1864357572,1391,1391,1391,1391,1936
20231128,150000,1861664596,1391,1390,1393,1390,483
20231128,145900,1860992030,1391,1393,1393,1391,2496
20231128,145800,1857518027,1393,1392,1393,1392,1291
20231128,145700,1855719832,1392,1392,1392,1392,1396
20231128,145600,1853776600,1392,1391,1392,1391,1009
20231128,145500,1852372572,1391,1390,1391,1390,3577
20231128,145400,1847399720,1390,1389,1390,1389,5640
20231128,145300,1839560320,1389,1389,1389,1388,2455
20231128,145200,1836150438,1388,1389,1389,1388,3638
20231128,145100,1831097356,1388,1389,1389,1388,689
20231128,145000,1830140340,1388,1389,1389,1388,2862
20231128,144900,1826167163,1389,1389,1389,1388,4619
20231128,144800,1819754947,1389,1388,1389,1388,2256
20231128,144700,1816623082,1388,1388,1389,1388,3540
20231128,144600,1811709561,1389,1389,1389,1389,667
20231128,144500,1810783098,1390,1390,1390,1389,2278
20231128,144400,1807618740,1389,1390,1390,1389,4210
20231128,144300,1801769049,1390,1389,1390,1389,5183
20231128,144200,1794568362,1389,1389,1389,1389,850
20231128,144100,1793387712,1389,1390,1390,1389,4396
20231128,144000,1787278800,1389,1390,1390,1389,265
20231128,143900,1786910650,1389,1389,1389,1389,526
20231128,143800,1786180036,1389,1389,1389,1388,3607
20231128,143700,1781170494,1389,1388,1389,1388,2063
20231128,143600,1778306979,1388,1388,1388,1388,668
20231128,143500,1777379795,1388,1388,1388,1388,745
20231128,143400,1776345735,1388,1387,1388,1387,3512
20231128,143300,1771471827,1389,1387,1389,1387,1956
20231128,143200,1768758825,1387,1387,1387,1387,3335
20231128,143100,1764133180,1387,1388,1388,1387,2985
20231128,143000,1759990888,1388,1387,1389,1387,909
20231128,142900,1758729782,1387,1387,1389,1387,1345
20231128,142800,1756863218,1387,1388,1389,1387,698
20231128,142700,1755894792,1388,1388,1388,1388,2
20231128,142600,1755892016,1387,1388,1388,1387,6492
20231128,142500,1746886357,1388,1388,1390,1387,1238
20231128,142400,1745168448,1390,1388,1390,1388,1861
20231128,142300,1742585350,1388,1388,1388,1388,2595
20231128,142200,1738983490,1388,1390,1390,1388,480
20231128,142100,1738316690,1390,1390,1391,1388,1475
20231128,142000,1736266583,1390,1389,1390,1388,1532
20231128,141900,1734138516,1389,1389,1389,1388,1359
20231128,141800,1732251884,1389,1390,1390,1389,4902
20231128,141700,1725438894,1390,1387,1390,1387,4532
20231128,141600,1719150633,1386,1386,1387,1386,1015
20231128,141500,1717743218,1387,1386,1387,1386,3060
20231128,141400,1713501934,1387,1387,1387,1387,146
20231128,141300,1713299432,1387,1387,1387,1386,505
20231128,141200,1712599422,1385,1387,1387,1385,3819
20231128,141100,1707307164,1387,1388,1388,1386,1763
20231128,141000,1704862761,1386,1386,1388,1386,2732
20231128,140900,1701075181,1386,1387,1387,1385,31495
20231128,140800,1657449474,1387,1387,1387,1387,2393
20231128,140700,1654130383,1387,1387,1387,1386,2616
20231128,140600,1650502011,1387,1388,1388,1386,1166
20231128,140500,1648885288,1388,1387,1388,1385,11584
20231128,140400,1632826626,1387,1387,1387,1386,417
20231128,140300,1632248267,1387,1387,1387,1386,5524
20231128,140200,1624591698,1387,1388,1388,1387,1988
20231128,140100,1621833771,1388,1389,1389,1387,11217
20231128,140000,1606267440,1389,1388,1389,1388,882
20231128,135900,1605043221,1388,1388,1388,1388,201
20231128,135800,1604764233,1388,1388,1388,1388,2081
20231128,135700,1601875805,1388,1389,1390,1386,26126
20231128,135600,1565631770,1389,1389,1389,1389,1470
20231128,135500,1563589940,1389,1389,1389,1389,2021
20231128,135400,1560782771,1389,1390,1390,1389,1496
20231128,135300,1558704122,1390,1389,1390,1389,4720
20231128,135200,1552147917,1390,1390,1390,1390,8249
20231128,135100,1540681807,1390,1391,1391,1390,7383
20231128,135000,1530419386,1391,1390,1391,1390,1404
20231128,134900,1528467281,1390,1391,1391,1390,1542
20231128,134800,1526322918,1391,1392,1392,1391,4361
20231128,134700,1520253615,1391,1392,1392,1391,425
20231128,134600,1519662388,1392,1391,1392,1391,2825
20231128,134500,1515732770,1392,1391,1392,1391,126
20231128,134400,1515557401,1391,1392,1392,1390,2471
20231128,134300,1512121239,1391,1390,1391,1390,8499
20231128,134200,1500306935,1390,1392,1392,1390,57594
20231128,134100,1420227024,1392,1392,1392,1391,133
20231128,134000,1420041911,1392,1393,1393,1392,4228
20231128,133900,1414156504,1393,1393,1393,1393,492
20231128,133800,1413471148,1393,1393,1393,1392,2930
20231128,133700,1409391221,1393,1393,1393,1392,412
20231128,133600,1408817349,1393,1393,1393,1393,1187
20231128,133500,1407163858,1393,1393,1393,1393,3061
20231128,133400,1402899885,1393,1392,1393,1392,1787
20231128,133300,1400412374,1392,1393,1393,1392,1185
20231128,133200,1398762578,1392,1392,1393,1392,231
20231128,133100,1398441019,1392,1391,1392,1391,310
20231128,133000,1398009799,1391,1393,1393,1391,15053
20231128,132900,1377057118,1393,1393,1393,1392,1648
20231128,132800,1374762675,1393,1395,1395,1393,169
20231128,132700,1374527224,1395,1395,1395,1395,10
20231128,132600,1374513274,1393,1393,1393,1393,1001
20231128,132500,1373118881,1393,1393,1393,1393,2123
20231128,132400,1370161542,1393,1393,1393,1393,145
20231128,132300,1369959557,1393,1393,1393,1393,278
20231128,132200,1369572303,1393,1393,1394,1393,1799
20231128,132100,1367066290,1394,1393,1394,1393,2303
20231128,132000,1363858208,1393,1393,1393,1393,1500
20231128,131900,1361768708,1393,1393,1393,1393,3071
20231128,131800,1357490805,1393,1393,1393,1393,573
20231128,131700,1356692616,1393,1392,1393,1391,3741
20231128,131600,1351487795,1392,1392,1392,1391,474
20231128,131500,1350828007,1391,1391,1392,1391,5322
20231128,131400,1343425079,1392,1393,1393,1391,955
20231128,131300,1342096147,1393,1393,1393,1392,2606
20231128,131200,1338468528,1393,1394,1394,1393,109
20231128,131100,1338316682,1393,1393,1393,1392,1533
20231128,131000,1336181814,1392,1394,1394,1392,2979
20231128,130900,1332034343,1394,1392,1394,1392,227
20231128,130800,1331718071,1394,1393,1394,1392,12809
20231128,130700,1313883911,1393,1393,1393,1393,115
20231128,130600,1313723716,1393,1392,1393,1392,874
20231128,130500,1312507088,1392,1392,1393,1392,390
20231128,130400,1311964094,1392,1393,1393,1392,4535
20231128,130300,1305650910,1393,1393,1393,1392,2062
20231128,130200,1302779544,1393,1393,1393,1393,444
20231128,130100,1302161052,1392,1393,1393,1392,533
20231128,130000,1301419106,1393,1393,1393,1393,1661
20231128,125900,1299105333,1393,1395,1395,1393,404
20231128,125800,1298542551,1395,1394,1395,1393,2178
20231128,125700,1295507875,1394,1394,1394,1394,264
20231128,125600,1295139859,1393,1394,1394,1393,2833
20231128,125500,1291191919,1394,1393,1394,1393,1715
20231128,125400,1288802209,1393,1394,1394,1393,2521
20231128,125300,1285290351,1394,1393,1394,1393,5190
20231128,125200,1278060619,1393,1393,1393,1393,5301
20231128,125100,1270676326,1393,1394,1394,1393,1072
20231128,125000,1269183027,1394,1393,1394,1393,5159
20231128,124900,1261996401,1394,1393,1394,1393,1428
20231128,124800,1260006872,1394,1393,1394,1393,755
20231128,124700,1258955021,1393,1393,1393,1393,1946
20231128,124600,1256244243,1393,1393,1394,1393,2653
20231128,124500,1252548434,1394,1394,1394,1393,5008
20231128,124400,1245572130,1394,1393,1395,1393,1147
20231128,124300,1243973812,1393,1394,1394,1393,2383
20231128,124200,1240652408,1394,1393,1394,1393,2898
20231128,124100,1236614016,1394,1395,1395,1393,7574
20231128,124000,1226056584,1394,1394,1395,1394,2190
20231128,123900,1223003649,1394,1395,1395,1393,7569
20231128,123800,1212453238,1395,1397,1397,1394,1358
20231128,123700,1210557425,1397,1397,1397,1397,907
20231128,123600,1209290346,1397,1394,1398,1392,1895
20231128,123500,1206645185,1398,1398,1399,1392,3984
20231128,123400,1201087298,1393,1398,1398,1392,890
20231128,123300,1199847622,1397,1398,1398,1391,47424
20231128,123200,1133708640,1399,1397,1399,1397,1001
20231128,123100,1132310241,1397,1398,1398,1397,4677
20231128,123000,1125772203,1398,1398,1398,1398,80
20231128,122900,1125660363,1397,1397,1397,1397,0
20231128,122800,1125660363,1397,1398,1398,1397,461
20231128,122700,1125016339,1398,1397,1398,1397,2123
20231128,122600,1122049885,1398,1397,1398,1397,855
20231128,122500,1120855289,1398,1397,1399,1397,471
20231128,122400,1120197281,1397,1397,1397,1397,819
20231128,122300,1119053138,1397,1396,1397,1396,381
20231128,122200,1118520969,1396,1397,1397,1396,5342
20231128,122100,1111059370,1397,1399,1399,1397,780
20231128,122000,1109968750,1399,1399,1399,1399,1
20231128,121900,1109967351,1397,1397,1397,1397,3182
20231128,121800,1105522097,1397,1397,1397,1397,456
20231128,121700,1104885065,1397,1397,1397,1396,4154
20231128,121600,1099085927,1397,1397,1397,1397,739
20231128,121500,1098053544,1397,1399,1399,1397,1174
20231128,121400,1096413026,1399,1396,1399,1396,1659
20231128,121300,1094096192,1396,1397,1397,1396,9630
20231128,121200,1080651743,1397,1397,1397,1397,490
20231128,121100,1079967213,1397,1399,1399,1397,376
20231128,121000,1079441923,1399,1398,1399,1397,5927
20231128,120900,1071161887,1399,1397,1399,1397,496
20231128,120800,1070468929,1398,1401,1401,1398,1124
20231128,120700,1068897407,1399,1399,1399,1399,0
20231128,120600,1068897407,1399,1399,1399,1399,921
20231128,120500,1067608928,1398,1399,1399,1398,719
20231128,120400,1066603578,1400,1401,1401,1400,276
20231128,120300,1066217107,1401,1402,1402,1401,1423
20231128,120200,1064222062,1400,1400,1400,1400,2560
20231128,120100,1060638062,1400,1401,1401,1400,191
20231128,120000,1060370657,1401,1401,1401,1401,639
20231128,115900,1059475418,1401,1401,1401,1401,1884
20231128,115800,1056835934,1400,1401,1401,1400,648
20231128,115700,1055928087,1400,1400,1401,1400,417
20231128,115600,1055344281,1400,1400,1400,1397,2289
20231128,115500,1052143477,1400,1399,1400,1399,61
20231128,115400,1052058104,1399,1399,1399,1399,173
20231128,115300,1051816077,1399,1399,1399,1399,104
20231128,115200,1051670581,1399,1399,1399,1399,1206
20231128,115100,1049983387,1399,1400,1400,1399,5338
20231128,115000,1042510440,1398,1398,1398,1398,152
20231128,114900,1042297944,1398,1400,1400,1398,4220
20231128,114800,1036396315,1400,1400,1400,1399,660
20231128,114700,1035472718,1400,1399,1400,1399,1399
20231128,114600,1033514402,1399,1398,1399,1398,747
20231128,114500,1032469554,1398,1398,1398,1398,955
20231128,114400,1031134464,1398,1398,1398,1398,312
20231128,114300,1030698288,1398,1399,1399,1398,348
20231128,114200,1030211486,1399,1397,1399,1397,101
20231128,114100,1030070387,1397,1399,1399,1397,3728
20231128,114000,1024861495,1399,1399,1399,1399,7
20231128,113900,1024851702,1399,1398,1399,1397,763
20231128,113800,1023785466,1398,1398,1398,1398,110
20231128,113700,1023631686,1398,1397,1398,1396,4404
20231128,113600,1017480393,1397,1397,1397,1397,5782
20231128,113500,1009402939,1398,1398,1398,1397,1430
20231128,113400,1007404799,1398,1399,1399,1398,4604
20231128,113300,1000967839,1399,1400,1400,1399,1630
20231128,113200,998687463,1400,1400,1400,1400,541
20231128,113100,997930063,1400,1400,1400,1400,120
20231128,113000,997762063,1400,1400,1400,1400,132
20231128,112900,997577263,1400,1400,1400,1400,515
20231128,112800,996856263,1400,1399,1400,1399,1102
20231128,112700,995313552,1399,1398,1399,1398,2678
20231128,112600,991567970,1398,1398,1398,1397,1723
20231128,112500,989160331,1398,1398,1398,1397,1247
20231128,112400,987418125,1398,1398,1399,1398,6127
20231128,112300,978852574,1398,1397,1398,1397,900
20231128,112200,977594474,1397,1397,1398,1397,3599
20231128,112100,972566503,1397,1398,1398,1396,304
20231128,112000,972141610,1398,1399,1399,1396,20267
20231128,111900,943829373,1399,1399,1399,1399,538
20231128,111800,943076711,1398,1399,1399,1397,18896
20231128,111700,916654485,1400,1400,1400,1400,1480
20231128,111600,914582485,1399,1399,1402,1399,552
20231128,111500,913809787,1399,1400,1400,1399,1856
20231128,111400,911211830,1399,1399,1400,1399,150
20231128,111300,911001930,1399,1402,1402,1399,704
20231128,111200,910015666,1402,1399,1402,1399,76
20231128,111100,909909339,1399,1399,1399,1399,2389
20231128,111000,906567128,1402,1399,1402,1399,757
20231128,110900,905507464,1399,1399,1399,1399,10
20231128,110800,905493474,1399,1399,1399,1399,6775
20231128,110700,896015249,1402,1399,1402,1399,12
20231128,110600,895998428,1399,1400,1400,1399,8098
20231128,110500,884662789,1401,1400,1401,1400,252
20231128,110400,884309743,1400,1402,1402,1400,5622
20231128,110300,876429533,1403,1403,1404,1403,1470
20231128,110200,874367108,1403,1404,1404,1403,4198
20231128,110100,868474075,1404,1404,1405,1404,49
20231128,110000,868405272,1404,1405,1405,1404,2880
20231128,105900,864359427,1405,1407,1407,1405,963
20231128,105800,863005485,1407,1406,1407,1401,312
20231128,105700,862566801,1406,1406,1406,1401,660
20231128,105600,861639006,1401,1400,1406,1400,19
20231128,105500,861612372,1400,1401,1406,1399,3889
20231128,105400,856168963,1401,1406,1406,1400,1346
20231128,105300,854284209,1400,1400,1400,1400,500
20231128,105200,853584209,1400,1400,1400,1400,2049
20231128,105100,850715609,1400,1404,1404,1400,5017
20231128,105000,843680914,1408,1404,1408,1404,6262
20231128,104900,834888666,1404,1404,1405,1404,1491
20231128,104800,832795297,1404,1401,1404,1401,4134
20231128,104700,826999326,1402,1400,1402,1400,6612
20231128,104600,817742454,1400,1400,1400,1400,92
20231128,104500,817613654,1400,1402,1402,1400,4198
20231128,104400,811730100,1403,1404,1404,1400,12060
20231128,104300,794832105,1407,1407,1407,1407,0
20231128,104200,794832105,1407,1404,1407,1403,4154
20231128,104100,788999114,1404,1407,1407,1404,9709
20231128,104000,775356599,1406,1406,1406,1406,1283
20231128,103900,773552701,1409,1409,1409,1406,1765
20231128,103800,771068866,1407,1409,1409,1407,4871
20231128,103700,764211535,1408,1408,1408,1408,74
20231128,103600,764107343,1408,1409,1409,1408,4403
20231128,103500,757903542,1409,1409,1409,1408,2065
20231128,103400,754993958,1409,1409,1409,1409,714
20231128,103300,753987932,1409,1409,1409,1409,0
20231128,103200,753987932,1409,1407,1409,1407,1041
20231128,103100,752521243,1407,1407,1407,1407,267
20231128,103000,752145574,1410,1411,1411,1410,33
20231128,102900,752099036,1411,1406,1411,1405,743
20231128,102800,751054968,1410,1410,1410,1410,500
20231128,102700,750349968,1411,1411,1411,1411,1
20231128,102600,750348557,1405,1407,1412,1405,6490
20231128,102500,741226828,1407,1412,1412,1407,2993
20231128,102400,737007076,1412,1412,1412,1412,341
20231128,102300,736525584,1412,1413,1413,1410,2580
20231128,102200,732882396,1412,1412,1412,1412,52
20231128,102100,732808972,1413,1413,1413,1413,960
20231128,102000,731452492,1414,1414,1414,1414,462
20231128,101900,730799224,1413,1416,1416,1413,2059
20231128,101800,727889686,1413,1413,1413,1413,399
20231128,101700,727325899,1413,1413,1413,1413,22
20231128,101600,727294813,1413,1412,1413,1412,1220
20231128,101500,725571568,1410,1423,1423,1410,16340
20231128,101400,702431212,1423,1422,1423,1422,1001
20231128,101300,701006799,1423,1423,1423,1423,121
20231128,101200,700834616,1415,1427,1427,1411,37822
20231128,101100,647342189,1426,1417,1426,1417,24245
20231128,101000,612878968,1417,1418,1418,1417,3125
20231128,100900,608448232,1418,1417,1419,1417,2295
20231128,100800,605192185,1417,1413,1419,1413,9619
20231128,100700,591571221,1413,1414,1414,1411,5063
20231128,100600,584417494,1413,1413,1413,1413,6366
20231128,100500,575422336,1413,1415,1415,1413,1389
20231128,100400,573457701,1415,1414,1416,1413,2203
20231128,100300,570344022,1414,1416,1416,1412,2752
20231128,100200,566457278,1412,1416,1417,1412,1311
20231128,100100,564603505,1417,1417,1417,1411,1385
20231128,100000,562648308,1416,1416,1416,1412,4108
20231128,095900,556834874,1413,1417,1417,1412,2199
20231128,095800,553724242,1417,1417,1417,1413,10736
20231128,095700,538527968,1419,1419,1420,1419,15240
20231128,095600,516898838,1419,1420,1420,1415,612
20231128,095500,516031624,1415,1413,1420,1413,13285
20231128,095400,497202319,1413,1411,1416,1411,1056
20231128,095300,495709950,1411,1411,1416,1411,8375
20231128,095200,483859825,1410,1413,1416,1410,16398
20231128,095100,460666516,1413,1406,1413,1406,24353
20231128,095000,426356364,1405,1405,1406,1403,9701
20231128,094900,412742797,1405,1407,1407,1403,176
20231128,094800,412495625,1407,1407,1407,1406,693
20231128,094700,411520575,1407,1403,1407,1403,5188
20231128,094600,404241751,1402,1408,1408,1402,10793
20231128,094500,389079177,1408,1407,1408,1404,4873
20231128,094400,382220644,1408,1408,1408,1408,122
20231128,094300,382048868,1407,1404,1407,1404,1541
20231128,094200,379880684,1408,1404,1408,1404,776
20231128,094100,378789828,1404,1407,1408,1404,3867
20231128,094000,373356400,1407,1407,1407,1407,18
20231128,093900,373331074,1408,1408,1408,1408,87
20231128,093800,373208578,1408,1409,1409,1405,3083
20231128,093700,368874691,1407,1409,1409,1407,1650
20231128,093600,366552921,1409,1412,1412,1408,5865
20231128,093500,358279957,1413,1412,1413,1412,2905
20231128,093400,354175768,1412,1414,1414,1411,3196
20231128,093300,349660326,1414,1415,1415,1413,5850
20231128,093200,341386796,1415,1408,1415,1408,3281
20231128,093100,336760696,1408,1404,1408,1404,124
20231128,093000,336586232,1404,1401,1408,1401,2238
20231128,092900,333445213,1404,1404,1404,1404,736
20231128,092800,332411869,1404,1404,1404,1404,5103
20231128,092700,325247257,1404,1399,1404,1398,5476
20231128,092600,317575514,1400,1403,1403,1399,3676
20231128,092500,312427559,1403,1403,1404,1403,698
20231128,092400,311447972,1403,1403,1404,1403,1419
20231128,092300,309456671,1404,1400,1404,1400,153
20231128,092200,309242003,1400,1406,1406,1400,4740
20231128,092100,302597838,1406,1410,1410,1406,11538
20231128,092000,286355058,1409,1410,1410,1408,12899
20231128,091900,268190316,1410,1410,1410,1409,454
20231128,091800,267550577,1409,1412,1412,1408,6307
20231128,091700,258662013,1413,1414,1419,1413,6443
20231128,091600,249545178,1414,1415,1422,1414,15730
20231128,091500,227207174,1415,1414,1415,1413,4463
20231128,091400,220893980,1414,1412,1414,1412,7012
20231128,091300,210982690,1408,1410,1412,1408,5857
20231128,091200,202724384,1410,1410,1410,1410,2281
20231128,091100,199508174,1410,1413,1413,1408,4634
20231128,091000,192974405,1408,1410,1414,1408,11918
20231128,090900,176146650,1408,1409,1410,1399,19472
20231128,090800,148809149,1401,1393,1405,1393,6914
20231128,090700,139119191,1392,1398,1398,1392,10751
20231128,090600,124150811,1393,1399,1399,1392,3151
20231128,090500,119759701,1399,1400,1400,1393,1298
20231128,090400,117944448,1400,1388,1402,1388,14387
20231128,090300,97832124,1395,1388,1395,1388,6266
20231128,090200,89129572,1388,1387,1388,1387,8690
20231128,090100,77072771,1395,1390,1395,1385,12050
20231128,090000,60374559,1385,1385,1403,1385,42677