stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185500,2634263162,1420,1420,1420,1420,10358
20231128,185400,2634263162,1420,1420,1420,1420,0
20231128,185300,2634263162,1420,1420,1420,1420,0
20231128,185200,2634263162,1420,1420,1420,1420,0
20231128,185100,2634263162,1420,1420,1420,1420,0
20231128,185000,2634263162,1420,1420,1420,1420,0
20231128,184900,2634263162,1420,1420,1420,1420,0
20231128,184800,2634263162,1420,1420,1420,1420,0
20231128,184700,2634263162,1420,1420,1420,1420,0
20231128,184600,2634263162,1420,1420,1420,1420,0
20231128,184500,2634263162,1420,1420,1420,1420,0
20231128,184400,2634263162,1420,1420,1420,1420,0
20231128,184300,2634263162,1420,1420,1420,1420,0
20231128,184200,2634263162,1420,1420,1420,1420,0
20231128,184100,2634263162,1420,1420,1420,1420,0
20231128,184000,2634263162,1420,1420,1420,1420,0
20231128,183900,2634263162,1420,1420,1420,1420,0
20231128,183800,2634263162,1420,1420,1420,1420,0
20231128,183700,2634263162,1420,1420,1420,1420,0
20231128,183600,2634263162,1420,1420,1420,1420,0
20231128,183500,2634263162,1420,1420,1420,1420,0
20231128,183400,2634263162,1420,1420,1420,1420,0
20231128,183300,2634263162,1420,1420,1420,1420,0
20231128,183200,2634263162,1420,1420,1420,1420,0
20231128,183100,2634263162,1420,1420,1420,1420,0
20231128,183000,2634263162,1420,1420,1420,1420,0
20231128,182900,2634263162,1420,1420,1420,1420,0
20231128,182800,2634263162,1420,1420,1420,1420,0
20231128,182700,2634263162,1420,1420,1420,1420,0
20231128,182600,2634263162,1420,1420,1420,1420,0
20231128,182500,2634263162,1420,1420,1420,1420,10358
20231128,182400,2634263162,1420,1420,1420,1420,0
20231128,182300,2634263162,1420,1420,1420,1420,0
20231128,182200,2634263162,1420,1420,1420,1420,0
20231128,182100,2634263162,1420,1420,1420,1420,0
20231128,182000,2634263162,1420,1420,1420,1420,0
20231128,181900,2634263162,1420,1420,1420,1420,0
20231128,181800,2634263162,1420,1420,1420,1420,0
20231128,181700,2634263162,1420,1420,1420,1420,0
20231128,181600,2634263162,1420,1420,1420,1420,0
20231128,181500,2634263162,1420,1420,1420,1420,0
20231128,181400,2634263162,1420,1420,1420,1420,0
20231128,181300,2634263162,1420,1420,1420,1420,0
20231128,181200,2634263162,1420,1420,1420,1420,0
20231128,181100,2634263162,1420,1420,1420,1420,0
20231128,181000,2634263162,1420,1420,1420,1420,0
20231128,180900,2634263162,1420,1420,1420,1420,0
20231128,180800,2634263162,1420,1420,1420,1420,0
20231128,180700,2634263162,1420,1420,1420,1420,0
20231128,180600,2634263162,1420,1420,1420,1420,0
20231128,180500,2634263162,1420,1420,1420,1420,0
20231128,180400,2634263162,1420,1420,1420,1420,0
20231128,180300,2634263162,1420,1420,1420,1420,0
20231128,180200,2634263162,1420,1420,1420,1420,0
20231128,180100,2634263162,1420,1420,1420,1420,0
20231128,180000,2634263162,1420,1420,1420,1420,0
20231128,175900,2634263162,1420,1420,1420,1420,0
20231128,175800,2634263162,1420,1420,1420,1420,0
20231128,175700,2634263162,1420,1420,1420,1420,0
20231128,175600,2634263162,1420,1420,1420,1420,0
20231128,175500,2634263162,1420,1420,1420,1420,10358
20231128,175400,2634263162,1420,1420,1420,1420,0
20231128,175300,2634263162,1420,1420,1420,1420,0
20231128,175200,2634263162,1420,1420,1420,1420,0
20231128,175100,2634263162,1420,1420,1420,1420,0
20231128,175000,2634263162,1420,1420,1420,1420,0
20231128,174900,2634263162,1420,1420,1420,1420,0
20231128,174800,2634263162,1420,1420,1420,1420,0
20231128,174700,2634263162,1420,1420,1420,1420,0
20231128,174600,2634263162,1420,1420,1420,1420,0
20231128,174500,2634263162,1420,1420,1420,1420,0
20231128,174400,2634263162,1420,1420,1420,1420,0
20231128,174300,2634263162,1420,1420,1420,1420,0
20231128,174200,2634263162,1420,1420,1420,1420,0
20231128,174100,2634263162,1420,1420,1420,1420,0
20231128,174000,2634263162,1420,1420,1420,1420,0
20231128,173900,2634263162,1420,1420,1420,1420,0
20231128,173800,2634263162,1420,1420,1420,1420,0
20231128,173700,2634263162,1420,1420,1420,1420,0
20231128,173600,2634263162,1420,1420,1420,1420,0
20231128,173500,2634263162,1420,1420,1420,1420,0
20231128,173400,2634263162,1420,1420,1420,1420,0
20231128,173300,2634263162,1420,1420,1420,1420,0
20231128,173200,2634263162,1420,1420,1420,1420,0
20231128,173100,2634263162,1420,1420,1420,1420,0
20231128,173000,2634263162,1420,1420,1420,1420,0
20231128,172900,2634263162,1420,1420,1420,1420,0
20231128,172800,2634263162,1420,1420,1420,1420,0
20231128,172700,2634263162,1420,1420,1420,1420,0
20231128,172600,2634263162,1420,1420,1420,1420,0
20231128,172500,2634263162,1420,1420,1420,1420,10358
20231128,172400,2634263162,1420,1420,1420,1420,0
20231128,172300,2634263162,1420,1420,1420,1420,0
20231128,172200,2634263162,1420,1420,1420,1420,0
20231128,172100,2634263162,1420,1420,1420,1420,0
20231128,172000,2634263162,1420,1420,1420,1420,0
20231128,171900,2634263162,1420,1420,1420,1420,0
20231128,171800,2634263162,1420,1420,1420,1420,0
20231128,171700,2634263162,1420,1420,1420,1420,0
20231128,171600,2634263162,1420,1420,1420,1420,0
20231128,171500,2634263162,1420,1420,1420,1420,0
20231128,171400,2634263162,1420,1420,1420,1420,0
20231128,171300,2634263162,1420,1420,1420,1420,0
20231128,171200,2634263162,1420,1420,1420,1420,0
20231128,171100,2634263162,1420,1420,1420,1420,0
20231128,171000,2634263162,1420,1420,1420,1420,0
20231128,170900,2634263162,1420,1420,1420,1420,0
20231128,170800,2634263162,1420,1420,1420,1420,0
20231128,170700,2634263162,1420,1420,1420,1420,0
20231128,170600,2634263162,1420,1420,1420,1420,0
20231128,170500,2634263162,1420,1420,1420,1420,0
20231128,170400,2634263162,1420,1420,1420,1420,0
20231128,170300,2634263162,1420,1420,1420,1420,0
20231128,170200,2634263162,1420,1420,1420,1420,0
20231128,170100,2634263162,1420,1420,1420,1420,0
20231128,170000,2634263162,1420,1420,1420,1420,0
20231128,165900,2634263162,1420,1420,1420,1420,0
20231128,165800,2634263162,1420,1420,1420,1420,0
20231128,165700,2634263162,1420,1420,1420,1420,0
20231128,165600,2634263162,1420,1420,1420,1420,0
20231128,165500,2634263162,1420,1420,1420,1420,10358
20231128,165400,2634263162,1420,1420,1420,1420,0
20231128,165300,2634263162,1420,1420,1420,1420,0
20231128,165200,2634263162,1420,1420,1420,1420,0
20231128,165100,2634263162,1420,1420,1420,1420,0
20231128,165000,2634263162,1420,1420,1420,1420,0
20231128,164900,2634263162,1420,1420,1420,1420,0
20231128,164800,2634263162,1420,1420,1420,1420,0
20231128,164700,2634263162,1420,1420,1420,1420,0
20231128,164600,2634263162,1420,1420,1420,1420,0
20231128,164500,2634263162,1420,1420,1420,1420,0
20231128,164400,2634263162,1420,1420,1420,1420,0
20231128,164300,2634263162,1420,1420,1420,1420,0
20231128,164200,2634263162,1420,1420,1420,1420,0
20231128,164100,2634263162,1420,1420,1420,1420,0
20231128,164000,2634263162,1420,1420,1420,1420,0
20231128,163900,2634263162,1420,1420,1420,1420,0
20231128,163800,2634263162,1420,1420,1420,1420,0
20231128,163700,2634263162,1420,1420,1420,1420,0
20231128,163600,2634263162,1420,1420,1420,1420,0
20231128,163500,2634263162,1420,1420,1420,1420,0
20231128,163400,2634263162,1420,1420,1420,1420,0
20231128,163300,2634263162,1420,1420,1420,1420,0
20231128,163200,2634263162,1420,1420,1420,1420,0
20231128,163100,2634263162,1420,1420,1420,1420,0
20231128,163000,2634263162,1420,1420,1420,1420,0
20231128,162900,2634263162,1420,1420,1420,1420,0
20231128,162800,2634263162,1420,1420,1420,1420,0
20231128,162700,2634263162,1420,1420,1420,1420,0
20231128,162600,2634263162,1420,1420,1420,1420,0
20231128,162500,2634263162,1420,1420,1420,1420,10358
20231128,162400,2634263162,1420,1420,1420,1420,0
20231128,162300,2634263162,1420,1420,1420,1420,0
20231128,162200,2634263162,1420,1420,1420,1420,0
20231128,162100,2634263162,1420,1420,1420,1420,0
20231128,162000,2634263162,1420,1420,1420,1420,0
20231128,161900,2634263162,1420,1420,1420,1420,0
20231128,161800,2634263162,1420,1420,1420,1420,0
20231128,161700,2634263162,1420,1420,1420,1420,0
20231128,161600,2634263162,1420,1420,1420,1420,0
20231128,161500,2634263162,1420,1420,1420,1420,0
20231128,161400,2634263162,1420,1420,1420,1420,0
20231128,161300,2634263162,1420,1420,1420,1420,0
20231128,161200,2634263162,1420,1420,1420,1420,0
20231128,161100,2634263162,1420,1420,1420,1420,0
20231128,161000,2634263162,1420,1420,1420,1420,0
20231128,160900,2634263162,1420,1420,1420,1420,0
20231128,160800,2634263162,1420,1420,1420,1420,0
20231128,160700,2634263162,1420,1420,1420,1420,0
20231128,160600,2634263162,1420,1420,1420,1420,0
20231128,160500,2634263162,1420,1420,1420,1420,0
20231128,160400,2634263162,1420,1420,1420,1420,0
20231128,160300,2634263162,1420,1420,1420,1420,0
20231128,160200,2634263162,1420,1420,1420,1420,0
20231128,160100,2634263162,1420,1420,1420,1420,0
20231128,160000,2634263162,1420,1420,1420,1420,0
20231128,155900,2634263162,1420,1420,1420,1420,0
20231128,155800,2634263162,1420,1420,1420,1420,0
20231128,155700,2634263162,1420,1420,1420,1420,0
20231128,155600,2634263162,1420,1420,1420,1420,0
20231128,155500,2634263162,1420,1420,1420,1420,10358
20231128,155400,2634263162,1420,1420,1420,1420,0
20231128,155300,2634263162,1420,1420,1420,1420,0
20231128,155200,2634263162,1420,1420,1420,1420,0
20231128,155100,2634263162,1420,1420,1420,1420,0
20231128,155000,2634263162,1420,1420,1420,1420,0
20231128,154900,2634263162,1420,1420,1420,1420,0
20231128,154800,2634263162,1420,1420,1420,1420,0
20231128,154700,2634263162,1420,1420,1420,1420,0
20231128,154600,2634263162,1420,1420,1420,1420,0
20231128,154500,2634263162,1420,1420,1420,1420,0
20231128,154400,2634263162,1420,1420,1420,1420,0
20231128,154300,2634263162,1420,1420,1420,1420,0
20231128,154200,2634263162,1420,1420,1420,1420,0
20231128,154100,2634263162,1420,1420,1420,1420,0
20231128,154000,2634263162,1420,1420,1420,1420,0
20231128,153900,2634263162,1420,1420,1420,1420,0
20231128,153800,2634263162,1420,1420,1420,1420,0
20231128,153700,2634263162,1420,1420,1420,1420,0
20231128,153600,2634263162,1420,1420,1420,1420,0
20231128,153500,2634263162,1420,1420,1420,1420,0
20231128,153400,2634263162,1420,1420,1420,1420,0
20231128,153300,2634263162,1420,1420,1420,1420,0
20231128,153200,2634263162,1420,1420,1420,1420,0
20231128,153100,2634263162,1420,1420,1420,1420,0
20231128,153000,2634263162,1420,1420,1420,1420,10358
20231128,152900,2619554802,1424,1424,1424,1424,0
20231128,152800,2619554802,1424,1424,1424,1424,0
20231128,152700,2619554802,1424,1424,1424,1424,0
20231128,152600,2619554802,1424,1424,1424,1424,0
20231128,152500,2619554802,1424,1424,1424,1424,0
20231128,152400,2619554802,1424,1424,1424,1424,0
20231128,152300,2619554802,1424,1424,1424,1424,0
20231128,152200,2619554802,1424,1424,1424,1424,0
20231128,152100,2619554802,1424,1424,1424,1424,0
20231128,152000,2619554802,1424,1424,1424,1424,0
20231128,151900,2619554802,1424,1435,1435,1420,4500
20231128,151800,2613146669,1436,1424,1436,1424,1357
20231128,151700,2611211439,1424,1425,1425,1421,2748
20231128,151600,2607298800,1436,1436,1436,1436,21
20231128,151500,2607268644,1424,1439,1439,1424,4240
20231128,151400,2601213916,1429,1437,1439,1429,7109
20231128,151300,2591053146,1437,1434,1439,1434,802
20231128,151200,2589900972,1434,1439,1439,1432,1452
20231128,151100,2587818251,1435,1437,1439,1435,1468
20231128,151000,2585709694,1438,1441,1441,1433,6487
20231128,150900,2576397956,1441,1441,1441,1441,90
20231128,150800,2576268266,1441,1440,1441,1440,2335
20231128,150700,2572905616,1441,1443,1443,1441,1461
20231128,150600,2570799893,1444,1438,1444,1435,9266
20231128,150500,2557463100,1434,1438,1438,1434,556
20231128,150400,2556663616,1438,1437,1438,1433,3137
20231128,150300,2552157741,1438,1437,1438,1436,629
20231128,150200,2551254084,1436,1437,1438,1434,1922
20231128,150100,2548493595,1438,1438,1438,1437,132
20231128,150000,2548303799,1438,1435,1438,1434,518
20231128,145900,2547559634,1435,1436,1438,1435,6100
20231128,145800,2538805622,1435,1435,1437,1429,7207
20231128,145700,2528482914,1435,1435,1435,1433,440
20231128,145600,2527852184,1435,1434,1435,1434,324
20231128,145500,2527387544,1434,1435,1435,1434,883
20231128,145400,2526121125,1435,1439,1439,1429,1383
20231128,145300,2524141208,1429,1432,1439,1429,8211
20231128,145200,2512396902,1430,1429,1439,1429,4370
20231128,145100,2506144889,1429,1429,1429,1429,100
20231128,145000,2506001989,1430,1428,1430,1428,141
20231128,144900,2505800615,1426,1427,1428,1426,2103
20231128,144800,2502800633,1427,1428,1428,1427,727
20231128,144700,2501762651,1428,1430,1430,1428,3660
20231128,144600,2496535892,1430,1430,1430,1430,219
20231128,144500,2496222722,1430,1429,1430,1429,462
20231128,144400,2495562449,1429,1429,1429,1429,101
20231128,144300,2495418120,1430,1429,1430,1427,2869
20231128,144200,2491318499,1430,1428,1430,1428,140
20231128,144100,2491118451,1428,1430,1430,1428,1827
20231128,144000,2488507335,1430,1430,1430,1430,30
20231128,143900,2488464435,1430,1421,1431,1420,2091
20231128,143800,2485493960,1421,1421,1431,1421,2112
20231128,143700,2482492711,1421,1421,1421,1418,1346
20231128,143600,2480583780,1416,1425,1425,1416,16205
20231128,143500,2457606800,1421,1425,1425,1421,3871
20231128,143400,2452097475,1438,1438,1438,1438,195
20231128,143300,2451817065,1438,1421,1438,1421,8401
20231128,143200,2439843402,1420,1420,1420,1420,4400
20231128,143100,2433595402,1420,1417,1420,1417,8884
20231128,143000,2420985887,1415,1412,1415,1411,5908
20231128,142900,2412628867,1415,1415,1415,1415,0
20231128,142800,2412628867,1415,1415,1415,1415,80
20231128,142700,2412515667,1415,1415,1415,1415,40
20231128,142600,2412459067,1415,1415,1415,1415,70
20231128,142500,2412360017,1406,1408,1411,1406,3812
20231128,142400,2406991952,1406,1406,1406,1406,1130
20231128,142300,2405403172,1406,1408,1408,1406,1240
20231128,142200,2403657254,1408,1410,1410,1403,4414
20231128,142100,2397450627,1410,1413,1413,1408,6202
20231128,142000,2388700553,1416,1414,1416,1414,1368
20231128,141900,2386763718,1414,1413,1414,1413,113
20231128,141800,2386603937,1414,1413,1414,1413,820
20231128,141700,2385445276,1413,1416,1416,1413,531
20231128,141600,2384694967,1413,1416,1416,1413,723
20231128,141500,2383672519,1416,1416,1416,1416,90
20231128,141400,2383545079,1416,1415,1416,1415,2010
20231128,141300,2380700060,1415,1415,1415,1415,0
20231128,141200,2380700060,1415,1416,1416,1415,36
20231128,141100,2380649085,1411,1411,1411,1411,602
20231128,141000,2379799663,1411,1414,1414,1411,2000
20231128,140900,2376975852,1414,1420,1420,1414,6483
20231128,140800,2367784326,1421,1421,1421,1421,583
20231128,140700,2366955883,1421,1423,1423,1421,1500
20231128,140600,2364823981,1427,1427,1427,1427,34
20231128,140500,2364775463,1428,1428,1428,1428,0
20231128,140400,2364775463,1428,1428,1428,1428,0
20231128,140300,2364775463,1428,1421,1428,1421,1019
20231128,140200,2363320338,1421,1421,1421,1421,1211
20231128,140100,2361599507,1421,1428,1428,1421,2430
20231128,140000,2358138101,1425,1429,1429,1425,2699
20231128,135900,2354284043,1429,1429,1429,1428,1069
20231128,135800,2352756587,1429,1429,1429,1429,20
20231128,135700,2352728007,1429,1435,1435,1429,3617
20231128,135600,2347548372,1436,1440,1440,1436,1480
20231128,135500,2345419725,1443,1443,1443,1443,501
20231128,135400,2344696782,1444,1438,1444,1438,3
20231128,135300,2344692462,1438,1439,1445,1438,460
20231128,135200,2344030958,1439,1439,1445,1439,333
20231128,135100,2343549863,1439,1439,1439,1439,3
20231128,135000,2343545546,1439,1439,1439,1439,469
20231128,134900,2342870655,1438,1438,1438,1438,446
20231128,134800,2342229307,1438,1437,1438,1437,186
20231128,134700,2341962011,1437,1437,1437,1437,215
20231128,134600,2341653056,1434,1434,1434,1434,0
20231128,134500,2341653056,1434,1434,1434,1434,150
20231128,134400,2341437956,1439,1435,1439,1435,833
20231128,134300,2340242597,1435,1435,1436,1433,1533
20231128,134200,2338044393,1436,1442,1442,1435,9669
20231128,134100,2324155889,1448,1448,1448,1448,139
20231128,134000,2323954617,1449,1449,1449,1449,1300
20231128,133900,2322070917,1449,1440,1449,1440,2000
20231128,133800,2319179813,1438,1440,1440,1438,886
20231128,133700,2317904866,1440,1440,1440,1440,489
20231128,133600,2317200706,1440,1440,1444,1440,2018
20231128,133500,2314294201,1440,1446,1446,1440,22597
20231128,133400,2281725173,1445,1448,1449,1445,4140
20231128,133300,2275733430,1445,1445,1445,1445,450
20231128,133200,2275083180,1445,1448,1449,1445,1316
20231128,133100,2273179751,1447,1446,1447,1446,2495
20231128,133000,2269570071,1447,1448,1448,1447,1837
20231128,132900,2266910510,1448,1443,1448,1441,9858
20231128,132800,2252671416,1443,1442,1444,1441,8506
20231128,132700,2240399600,1441,1440,1442,1440,1854
20231128,132600,2237726854,1440,1440,1440,1440,71
20231128,132500,2237624614,1440,1441,1442,1437,5887
20231128,132400,2229150186,1442,1442,1442,1442,5
20231128,132300,2229142976,1442,1443,1443,1442,437
20231128,132200,2228512782,1442,1442,1442,1442,474
20231128,132100,2227829274,1442,1442,1442,1441,628
20231128,132000,2226923845,1442,1441,1442,1441,385
20231128,131900,2226369058,1440,1436,1440,1434,4425
20231128,131800,2220008306,1436,1438,1438,1436,6121
20231128,131700,2211210270,1437,1435,1437,1435,13476
20231128,131600,2191863772,1435,1435,1438,1430,6197
20231128,131500,2182969132,1435,1419,1437,1419,24353
20231128,131400,2148345722,1419,1417,1419,1417,5071
20231128,131300,2141157098,1417,1413,1417,1413,22852
20231128,131200,2108809292,1410,1413,1413,1410,5159
20231128,131100,2101526123,1413,1408,1413,1408,8403
20231128,131000,2089687695,1408,1407,1408,1407,1517
20231128,130900,2087551928,1402,1400,1402,1400,208
20231128,130800,2087260572,1396,1399,1399,1396,8103
20231128,130700,2075939571,1398,1402,1402,1398,5373
20231128,130600,2068419717,1400,1407,1409,1400,20292
20231128,130500,2039944552,1414,1414,1414,1414,2
20231128,130400,2039941724,1407,1407,1407,1407,1149
20231128,130300,2038325081,1414,1414,1414,1414,700
20231128,130200,2037335281,1414,1414,1414,1414,1
20231128,130100,2037333867,1414,1414,1414,1414,150
20231128,130000,2037121767,1412,1410,1412,1407,4351
20231128,125900,2030984253,1410,1410,1410,1410,396
20231128,125800,2030425893,1406,1406,1406,1406,507
20231128,125700,2029713051,1406,1405,1406,1405,1961
20231128,125600,2026957346,1407,1408,1408,1406,2512
20231128,125500,2023422452,1408,1410,1410,1408,2561
20231128,125400,2019815325,1410,1414,1414,1410,2275
20231128,125300,2016605550,1415,1413,1415,1413,701
20231128,125200,2015615017,1415,1415,1415,1415,0
20231128,125100,2015615017,1415,1415,1415,1415,300
20231128,125000,2015190517,1415,1415,1415,1408,1413
20231128,124900,2013193350,1415,1409,1415,1409,8269
20231128,124800,2001522959,1407,1405,1407,1405,1752
20231128,124700,1999058999,1404,1408,1408,1404,1429
20231128,124600,1997049424,1410,1409,1410,1408,3033
20231128,124500,1992775893,1409,1408,1410,1408,613
20231128,124400,1991912491,1408,1406,1408,1406,4623
20231128,124300,1985411679,1406,1406,1406,1406,652
20231128,124200,1984494967,1406,1406,1406,1406,37
20231128,124100,1984442945,1406,1407,1407,1406,187
20231128,124000,1984180008,1407,1408,1408,1407,574
20231128,123900,1983372389,1407,1407,1407,1407,27
20231128,123800,1983334400,1407,1407,1407,1407,2
20231128,123700,1983331586,1400,1407,1407,1400,1532
20231128,123600,1981185527,1403,1404,1404,1402,1122
20231128,123500,1979611741,1403,1406,1406,1403,355
20231128,123400,1979112956,1405,1410,1410,1402,432
20231128,123300,1978506315,1411,1409,1411,1409,402
20231128,123200,1977939459,1408,1407,1408,1407,433
20231128,123100,1977330131,1407,1404,1407,1404,1114
20231128,123000,1975766030,1407,1407,1407,1407,3
20231128,122900,1975761809,1402,1402,1402,1402,10
20231128,122800,1975747789,1401,1400,1409,1399,1505
20231128,122700,1973633633,1400,1404,1404,1398,4001
20231128,122600,1968033429,1404,1406,1406,1404,216
20231128,122500,1967730081,1405,1404,1406,1403,1560
20231128,122400,1965541108,1403,1403,1403,1403,1000
20231128,122300,1964138108,1403,1404,1404,1403,306
20231128,122200,1963708520,1405,1406,1406,1402,1488
20231128,122100,1961620034,1403,1401,1413,1401,5878
20231128,122000,1953371632,1401,1402,1405,1400,7482
20231128,121900,1942895722,1400,1405,1408,1400,2848
20231128,121800,1938902559,1408,1408,1408,1408,1
20231128,121700,1938901151,1414,1415,1415,1399,3018
20231128,121600,1934669282,1410,1410,1410,1410,400
20231128,121500,1934105282,1417,1414,1417,1410,6129
20231128,121400,1925457722,1414,1411,1417,1411,1597
20231128,121300,1923204043,1411,1413,1414,1410,1374
20231128,121200,1921264684,1417,1413,1417,1413,183
20231128,121100,1921006065,1413,1413,1413,1413,49
20231128,121000,1920936828,1413,1417,1418,1413,887
20231128,120900,1919681980,1416,1413,1417,1413,3120
20231128,120800,1915268200,1412,1412,1415,1412,9431
20231128,120700,1901935105,1412,1406,1412,1405,13218
20231128,120600,1883337539,1395,1400,1407,1395,13378
20231128,120500,1864625779,1400,1408,1412,1400,2909
20231128,120400,1860539714,1408,1396,1413,1396,9350
20231128,120300,1847431830,1395,1386,1395,1374,21114
20231128,120200,1818249590,1382,1396,1396,1378,7052
20231128,120100,1808449269,1396,1389,1396,1376,14205
20231128,120000,1788698647,1395,1397,1397,1386,12148
20231128,115900,1771763189,1393,1375,1397,1372,15808
20231128,115800,1749812361,1369,1361,1378,1361,13950
20231128,115700,1730668150,1361,1366,1375,1361,6055
20231128,115600,1722377641,1365,1340,1365,1330,19754
20231128,115500,1695651592,1338,1333,1340,1328,37824
20231128,115400,1645193043,1333,1350,1352,1330,79753
20231128,115300,1538177453,1347,1359,1368,1345,45626
20231128,115200,1476577908,1360,1373,1375,1357,27598
20231128,115100,1438965822,1373,1377,1385,1373,37810
20231128,115000,1386858643,1377,1379,1387,1376,41399
20231128,114900,1329767115,1387,1348,1390,1339,96606
20231128,114800,1199270312,1351,1351,1351,1351,0
20231128,114700,1199270312,1351,1351,1351,1351,0
20231128,114600,1199270312,1351,1371,1371,1351,56950
20231128,114500,1121957390,1388,1382,1393,1370,12535
20231128,114400,1104731125,1382,1373,1397,1371,23910
20231128,114300,1071544177,1371,1385,1390,1371,14936
20231128,114200,1050928887,1389,1404,1420,1389,17997
20231128,114100,1025750268,1409,1409,1422,1400,18879
20231128,114000,999246608,1409,1413,1424,1408,3307
20231128,113900,994584401,1424,1410,1424,1409,6525
20231128,113800,985386136,1410,1412,1412,1410,8267
20231128,113700,973725088,1412,1424,1424,1412,29980
20231128,113600,931299873,1419,1420,1420,1419,9000
20231128,113500,918525261,1418,1420,1420,1418,2953
20231128,113400,914335737,1420,1419,1420,1419,798
20231128,113300,913202627,1417,1417,1420,1411,1113
20231128,113200,911622854,1410,1420,1420,1410,7423
20231128,113100,901127822,1420,1425,1425,1416,11094
20231128,113000,885375818,1421,1427,1427,1421,6500
20231128,112900,876118808,1427,1434,1435,1426,11611
20231128,112800,859519185,1435,1439,1439,1435,3417
20231128,112700,854606144,1439,1439,1439,1439,55
20231128,112600,854526999,1439,1439,1439,1439,23
20231128,112500,854493902,1439,1446,1446,1439,511
20231128,112400,853755766,1433,1438,1448,1433,11432
20231128,112300,837343580,1438,1445,1445,1437,23005
20231128,112200,804248191,1444,1444,1444,1444,2174
20231128,112100,801108935,1444,1444,1444,1444,124
20231128,112000,800929879,1444,1442,1444,1442,2602
20231128,111900,797173291,1444,1440,1444,1440,10200
20231128,111800,782444699,1438,1438,1438,1438,399
20231128,111700,781870937,1438,1433,1438,1433,6121
20231128,111600,773095979,1433,1435,1435,1433,2115
20231128,111500,770061432,1430,1437,1437,1430,14552
20231128,111400,749234412,1437,1442,1444,1437,5889
20231128,111300,740756645,1444,1448,1448,1442,13306
20231128,111200,721529322,1447,1449,1449,1447,663
20231128,111100,720569251,1449,1451,1451,1448,6996
20231128,111000,710429195,1451,1453,1453,1451,1063
20231128,110900,708885758,1453,1453,1453,1453,0
20231128,110800,708885758,1453,1453,1453,1453,3813
20231128,110700,703345469,1453,1453,1453,1453,3711
20231128,110600,697953386,1453,1447,1453,1447,2294
20231128,110500,694633212,1447,1450,1450,1447,15332
20231128,110400,672439088,1450,1450,1450,1447,3650
20231128,110300,667154591,1449,1450,1450,1449,745
20231128,110200,666074699,1450,1449,1450,1449,4248
20231128,110100,659915499,1449,1450,1450,1449,2271
20231128,110000,656622973,1450,1459,1460,1450,41524
20231128,105900,596387242,1460,1461,1461,1460,803
20231128,105800,595214100,1462,1461,1462,1461,164
20231128,105700,594974486,1456,1460,1460,1456,100
20231128,105600,594828738,1461,1461,1461,1461,331
20231128,105500,594345147,1461,1469,1469,1461,80
20231128,105400,594228193,1462,1462,1462,1462,44
20231128,105300,594163865,1462,1461,1462,1456,11148
20231128,105200,577910928,1461,1471,1471,1461,1473
20231128,105100,575754222,1473,1473,1473,1473,0
20231128,105000,575754222,1473,1474,1474,1473,351
20231128,104900,575237189,1474,1470,1474,1460,6269
20231128,104800,566065549,1463,1467,1467,1463,3700
20231128,104700,560651953,1475,1475,1475,1475,0
20231128,104600,560651953,1475,1475,1475,1475,0
20231128,104500,560651953,1475,1463,1475,1463,1257
20231128,104400,558804808,1464,1464,1464,1464,2000
20231128,104300,555876808,1464,1464,1464,1464,5000
20231128,104200,548556808,1464,1464,1464,1463,7699
20231128,104100,537285571,1464,1465,1472,1464,8684
20231128,104000,524566098,1464,1464,1464,1464,3086
20231128,103900,520048194,1464,1465,1472,1464,4916
20231128,103800,512850862,1464,1465,1465,1464,6712
20231128,103700,503023923,1465,1470,1473,1465,7002
20231128,103600,492759092,1474,1474,1474,1474,27
20231128,103500,492719294,1475,1475,1475,1475,2
20231128,103400,492716344,1475,1465,1475,1465,182
20231128,103300,492449704,1465,1465,1465,1465,4319
20231128,103200,486122369,1477,1469,1477,1465,10677
20231128,103100,470462987,1469,1469,1477,1469,1769
20231128,103000,467863922,1479,1469,1479,1469,2151
20231128,102900,464702593,1469,1476,1476,1469,5479
20231128,102800,456650242,1469,1470,1475,1469,2329
20231128,102700,453227132,1469,1470,1474,1469,6400
20231128,102600,443824612,1474,1473,1474,1473,250
20231128,102500,443456258,1475,1475,1475,1469,4004
20231128,102400,437574358,1475,1469,1475,1468,952
20231128,102300,436174748,1476,1471,1476,1468,5719
20231128,102200,427770790,1471,1471,1486,1471,1959
20231128,102100,424889086,1469,1475,1475,1469,10000
20231128,102000,410171290,1475,1476,1476,1475,8000
20231128,101900,398369787,1493,1492,1493,1492,107
20231128,101800,398210129,1492,1475,1492,1475,301
20231128,101700,397766137,1492,1491,1492,1473,4503
20231128,101600,391117779,1486,1481,1486,1481,562
20231128,101500,390282794,1475,1477,1477,1475,8000
20231128,101400,378473758,1478,1478,1478,1478,100
20231128,101300,378325958,1477,1477,1477,1477,0
20231128,101200,378325958,1477,1494,1494,1477,5583
20231128,101100,370074909,1479,1478,1479,1478,450
20231128,101000,369409509,1495,1479,1495,1479,198
20231128,100900,369115035,1487,1487,1487,1473,5522
20231128,100800,360953266,1495,1494,1495,1494,299
20231128,100700,360506281,1494,1485,1494,1485,1107
20231128,100600,358861051,1485,1477,1485,1477,538
20231128,100500,358062466,1477,1477,1477,1477,1
20231128,100400,358060989,1477,1477,1477,1477,8
20231128,100300,358049173,1476,1479,1480,1471,17351
20231128,100200,332457268,1471,1480,1480,1471,2240
20231128,100100,329160875,1472,1471,1479,1471,1427
20231128,100000,327056967,1470,1470,1470,1470,0
20231128,095900,327056967,1470,1470,1471,1470,7880
20231128,095800,315471716,1470,1479,1480,1470,9087
20231128,095700,302062175,1480,1485,1485,1479,13254
20231128,095600,282424961,1485,1491,1491,1485,5868
20231128,095500,273695290,1491,1492,1492,1491,322
20231128,095400,273215187,1492,1501,1501,1492,22495
20231128,095300,239535181,1496,1500,1501,1496,14660
20231128,095200,217563758,1500,1500,1500,1500,65
20231128,095100,217466258,1500,1500,1500,1500,1
20231128,095000,217464758,1500,1500,1500,1500,0
20231128,094900,217464758,1500,1500,1500,1500,296
20231128,094800,217020758,1501,1501,1501,1501,4833
20231128,094700,209766425,1501,1501,1501,1501,20
20231128,094600,209736405,1493,1493,1493,1493,923
20231128,094500,208358366,1493,1493,1493,1493,251
20231128,094400,207983623,1492,1497,1497,1492,340
20231128,094300,207476268,1492,1492,1492,1492,0
20231128,094200,207476268,1492,1497,1498,1492,1569
20231128,094100,205129960,1497,1490,1497,1490,15
20231128,094000,205107596,1497,1501,1501,1490,10006
20231128,093900,190148112,1510,1501,1510,1501,231
20231128,093800,189801129,1501,1501,1501,1501,1025
20231128,093700,188262604,1501,1501,1501,1501,685
20231128,093600,187234419,1501,1502,1502,1501,20712
20231128,093500,156145646,1502,1503,1503,1502,500
20231128,093400,155394645,1502,1511,1511,1502,31
20231128,093300,155348073,1511,1511,1511,1502,17
20231128,093200,155322512,1511,1511,1511,1511,1
20231128,093100,155321001,1511,1503,1511,1502,1048
20231128,093000,153745600,1502,1502,1502,1502,12
20231128,092900,153727576,1501,1498,1501,1498,26
20231128,092800,153688580,1497,1507,1507,1494,13519
20231128,092700,133377585,1508,1509,1509,1507,1885
20231128,092600,130535773,1508,1515,1515,1508,1041
20231128,092500,128965343,1518,1518,1518,1518,5
20231128,092400,128957753,1522,1522,1522,1522,0
20231128,092300,128957753,1522,1510,1522,1509,1014
20231128,092200,127427267,1510,1510,1510,1510,2
20231128,092100,127424247,1509,1513,1513,1509,6806
20231128,092000,117135653,1513,1513,1513,1513,0
20231128,091900,117135653,1513,1519,1520,1513,6617
20231128,091800,107105953,1518,1532,1532,1518,3171
20231128,091700,102276894,1534,1535,1535,1533,843
20231128,091600,100983039,1535,1539,1539,1535,1365
20231128,091500,98885882,1540,1541,1541,1540,978
20231128,091400,97379562,1540,1538,1541,1537,9804
20231128,091300,82293608,1537,1535,1537,1535,5525
20231128,091200,73806153,1535,1536,1536,1535,3785
20231128,091100,67994658,1536,1535,1537,1535,3504
20231128,091000,62612543,1535,1532,1535,1532,4681
20231128,090900,55433540,1533,1526,1533,1526,3745
20231128,090800,49703178,1535,1527,1537,1527,3416
20231128,090700,44462148,1517,1527,1528,1514,6724
20231128,090600,34199118,1525,1525,1525,1525,1170
20231128,090500,32414868,1528,1520,1528,1508,4140
20231128,090400,26112718,1515,1519,1525,1515,1562
20231128,090300,23734460,1510,1506,1512,1506,2596
20231128,090200,19812356,1505,1506,1506,1505,1395
20231128,090100,17712681,1503,1504,1504,1503,1120
20231128,090000,16029121,1503,1500,1515,1500,10667