stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203200,9579274430,1241,1241,1241,1241,53932
20231129,203100,9579274430,1241,1241,1241,1241,0
20231129,203000,9579274430,1241,1241,1241,1241,0
20231129,202900,9579274430,1241,1241,1241,1241,0
20231129,202800,9579274430,1241,1241,1241,1241,0
20231129,202700,9579274430,1241,1241,1241,1241,0
20231129,202600,9579274430,1241,1241,1241,1241,0
20231129,202500,9579274430,1241,1241,1241,1241,0
20231129,202400,9579274430,1241,1241,1241,1241,0
20231129,202300,9579274430,1241,1241,1241,1241,0
20231129,202200,9579274430,1241,1241,1241,1241,0
20231129,202100,9579274430,1241,1241,1241,1241,0
20231129,202000,9579274430,1241,1241,1241,1241,0
20231129,201900,9579274430,1241,1241,1241,1241,0
20231129,201800,9579274430,1241,1241,1241,1241,0
20231129,201700,9579274430,1241,1241,1241,1241,0
20231129,201600,9579274430,1241,1241,1241,1241,0
20231129,201500,9579274430,1241,1241,1241,1241,0
20231129,201400,9579274430,1241,1241,1241,1241,0
20231129,201300,9579274430,1241,1241,1241,1241,0
20231129,201200,9579274430,1241,1241,1241,1241,0
20231129,201100,9579274430,1241,1241,1241,1241,0
20231129,201000,9579274430,1241,1241,1241,1241,0
20231129,200900,9579274430,1241,1241,1241,1241,0
20231129,200800,9579274430,1241,1241,1241,1241,0
20231129,200700,9579274430,1241,1241,1241,1241,0
20231129,200600,9579274430,1241,1241,1241,1241,0
20231129,200500,9579274430,1241,1241,1241,1241,0
20231129,200400,9579274430,1241,1241,1241,1241,0
20231129,200300,9579274430,1241,1241,1241,1241,0
20231129,200200,9579274430,1241,1241,1241,1241,53932
20231129,200100,9579274430,1241,1241,1241,1241,0
20231129,200000,9579274430,1241,1241,1241,1241,0
20231129,195900,9579274430,1241,1241,1241,1241,0
20231129,195800,9579274430,1241,1241,1241,1241,0
20231129,195700,9579274430,1241,1241,1241,1241,0
20231129,195600,9579274430,1241,1241,1241,1241,0
20231129,195500,9579274430,1241,1241,1241,1241,0
20231129,195400,9579274430,1241,1241,1241,1241,0
20231129,195300,9579274430,1241,1241,1241,1241,0
20231129,195200,9579274430,1241,1241,1241,1241,0
20231129,195100,9579274430,1241,1241,1241,1241,0
20231129,195000,9579274430,1241,1241,1241,1241,0
20231129,194900,9579274430,1241,1241,1241,1241,0
20231129,194800,9579274430,1241,1241,1241,1241,0
20231129,194700,9579274430,1241,1241,1241,1241,0
20231129,194600,9579274430,1241,1241,1241,1241,0
20231129,194500,9579274430,1241,1241,1241,1241,0
20231129,194400,9579274430,1241,1241,1241,1241,0
20231129,194300,9579274430,1241,1241,1241,1241,0
20231129,194200,9579274430,1241,1241,1241,1241,0
20231129,194100,9579274430,1241,1241,1241,1241,0
20231129,194000,9579274430,1241,1241,1241,1241,0
20231129,193900,9579274430,1241,1241,1241,1241,0
20231129,193800,9579274430,1241,1241,1241,1241,0
20231129,193700,9579274430,1241,1241,1241,1241,0
20231129,193600,9579274430,1241,1241,1241,1241,0
20231129,193500,9579274430,1241,1241,1241,1241,0
20231129,193400,9579274430,1241,1241,1241,1241,0
20231129,193300,9579274430,1241,1241,1241,1241,0
20231129,193200,9579274430,1241,1241,1241,1241,53932
20231129,193100,9579274430,1241,1241,1241,1241,0
20231129,193000,9579274430,1241,1241,1241,1241,0
20231129,192900,9579274430,1241,1241,1241,1241,0
20231129,192800,9579274430,1241,1241,1241,1241,0
20231129,192700,9579274430,1241,1241,1241,1241,0
20231129,192600,9579274430,1241,1241,1241,1241,0
20231129,192500,9579274430,1241,1241,1241,1241,0
20231129,192400,9579274430,1241,1241,1241,1241,0
20231129,192300,9579274430,1241,1241,1241,1241,0
20231129,192200,9579274430,1241,1241,1241,1241,0
20231129,192100,9579274430,1241,1241,1241,1241,0
20231129,192000,9579274430,1241,1241,1241,1241,0
20231129,191900,9579274430,1241,1241,1241,1241,0
20231129,191800,9579274430,1241,1241,1241,1241,0
20231129,191700,9579274430,1241,1241,1241,1241,0
20231129,191600,9579274430,1241,1241,1241,1241,0
20231129,191500,9579274430,1241,1241,1241,1241,0
20231129,191400,9579274430,1241,1241,1241,1241,0
20231129,191300,9579274430,1241,1241,1241,1241,0
20231129,191200,9579274430,1241,1241,1241,1241,0
20231129,191100,9579274430,1241,1241,1241,1241,0
20231129,191000,9579274430,1241,1241,1241,1241,0
20231129,190900,9579274430,1241,1241,1241,1241,0
20231129,190800,9579274430,1241,1241,1241,1241,0
20231129,190700,9579274430,1241,1241,1241,1241,0
20231129,190600,9579274430,1241,1241,1241,1241,0
20231129,190500,9579274430,1241,1241,1241,1241,0
20231129,190400,9579274430,1241,1241,1241,1241,0
20231129,190300,9579274430,1241,1241,1241,1241,0
20231129,190200,9579274430,1241,1241,1241,1241,53932
20231129,190100,9579274430,1241,1241,1241,1241,0
20231129,190000,9579274430,1241,1241,1241,1241,0
20231129,185900,9579274430,1241,1241,1241,1241,0
20231129,185800,9579274430,1241,1241,1241,1241,0
20231129,185700,9579274430,1241,1241,1241,1241,0
20231129,185600,9579274430,1241,1241,1241,1241,0
20231129,185500,9579274430,1241,1241,1241,1241,0
20231129,185400,9579274430,1241,1241,1241,1241,0
20231129,185300,9579274430,1241,1241,1241,1241,0
20231129,185200,9579274430,1241,1241,1241,1241,0
20231129,185100,9579274430,1241,1241,1241,1241,0
20231129,185000,9579274430,1241,1241,1241,1241,0
20231129,184900,9579274430,1241,1241,1241,1241,0
20231129,184800,9579274430,1241,1241,1241,1241,0
20231129,184700,9579274430,1241,1241,1241,1241,0
20231129,184600,9579274430,1241,1241,1241,1241,0
20231129,184500,9579274430,1241,1241,1241,1241,0
20231129,184400,9579274430,1241,1241,1241,1241,0
20231129,184300,9579274430,1241,1241,1241,1241,0
20231129,184200,9579274430,1241,1241,1241,1241,0
20231129,184100,9579274430,1241,1241,1241,1241,0
20231129,184000,9579274430,1241,1241,1241,1241,0
20231129,183900,9579274430,1241,1241,1241,1241,0
20231129,183800,9579274430,1241,1241,1241,1241,0
20231129,183700,9579274430,1241,1241,1241,1241,0
20231129,183600,9579274430,1241,1241,1241,1241,0
20231129,183500,9579274430,1241,1241,1241,1241,0
20231129,183400,9579274430,1241,1241,1241,1241,0
20231129,183300,9579274430,1241,1241,1241,1241,0
20231129,183200,9579274430,1241,1241,1241,1241,53932
20231129,183100,9579274430,1241,1241,1241,1241,0
20231129,183000,9579274430,1241,1241,1241,1241,0
20231129,182900,9579274430,1241,1241,1241,1241,0
20231129,182800,9579274430,1241,1241,1241,1241,0
20231129,182700,9579274430,1241,1241,1241,1241,0
20231129,182600,9579274430,1241,1241,1241,1241,0
20231129,182500,9579274430,1241,1241,1241,1241,0
20231129,182400,9579274430,1241,1241,1241,1241,0
20231129,182300,9579274430,1241,1241,1241,1241,0
20231129,182200,9579274430,1241,1241,1241,1241,0
20231129,182100,9579274430,1241,1241,1241,1241,0
20231129,182000,9579274430,1241,1241,1241,1241,0
20231129,181900,9579274430,1241,1241,1241,1241,0
20231129,181800,9579274430,1241,1241,1241,1241,0
20231129,181700,9579274430,1241,1241,1241,1241,0
20231129,181600,9579274430,1241,1241,1241,1241,0
20231129,181500,9579274430,1241,1241,1241,1241,0
20231129,181400,9579274430,1241,1241,1241,1241,0
20231129,181300,9579274430,1241,1241,1241,1241,0
20231129,181200,9579274430,1241,1241,1241,1241,0
20231129,181100,9579274430,1241,1241,1241,1241,0
20231129,181000,9579274430,1241,1241,1241,1241,0
20231129,180900,9579274430,1241,1241,1241,1241,0
20231129,180800,9579274430,1241,1241,1241,1241,0
20231129,180700,9579274430,1241,1241,1241,1241,0
20231129,180600,9579274430,1241,1241,1241,1241,0
20231129,180500,9579274430,1241,1241,1241,1241,0
20231129,180400,9579274430,1241,1241,1241,1241,0
20231129,180300,9579274430,1241,1241,1241,1241,0
20231129,180200,9579274430,1241,1241,1241,1241,53932
20231129,180100,9579274430,1241,1241,1241,1241,0
20231129,180000,9579274430,1241,1241,1241,1241,0
20231129,175900,9579274430,1241,1241,1241,1241,0
20231129,175800,9579274430,1241,1241,1241,1241,0
20231129,175700,9579274430,1241,1241,1241,1241,0
20231129,175600,9579274430,1241,1241,1241,1241,0
20231129,175500,9579274430,1241,1241,1241,1241,0
20231129,175400,9579274430,1241,1241,1241,1241,0
20231129,175300,9579274430,1241,1241,1241,1241,0
20231129,175200,9579274430,1241,1241,1241,1241,0
20231129,175100,9579274430,1241,1241,1241,1241,0
20231129,175000,9579274430,1241,1241,1241,1241,0
20231129,174900,9579274430,1241,1241,1241,1241,0
20231129,174800,9579274430,1241,1241,1241,1241,0
20231129,174700,9579274430,1241,1241,1241,1241,0
20231129,174600,9579274430,1241,1241,1241,1241,0
20231129,174500,9579274430,1241,1241,1241,1241,0
20231129,174400,9579274430,1241,1241,1241,1241,0
20231129,174300,9579274430,1241,1241,1241,1241,0
20231129,174200,9579274430,1241,1241,1241,1241,0
20231129,174100,9579274430,1241,1241,1241,1241,0
20231129,174000,9579274430,1241,1241,1241,1241,0
20231129,173900,9579274430,1241,1241,1241,1241,0
20231129,173800,9579274430,1241,1241,1241,1241,0
20231129,173700,9579274430,1241,1241,1241,1241,0
20231129,173600,9579274430,1241,1241,1241,1241,0
20231129,173500,9579274430,1241,1241,1241,1241,0
20231129,173400,9579274430,1241,1241,1241,1241,0
20231129,173300,9579274430,1241,1241,1241,1241,0
20231129,173200,9579274430,1241,1241,1241,1241,53932
20231129,173100,9579274430,1241,1241,1241,1241,0
20231129,173000,9579274430,1241,1241,1241,1241,0
20231129,172900,9579274430,1241,1241,1241,1241,0
20231129,172800,9579274430,1241,1241,1241,1241,0
20231129,172700,9579274430,1241,1241,1241,1241,0
20231129,172600,9579274430,1241,1241,1241,1241,0
20231129,172500,9579274430,1241,1241,1241,1241,0
20231129,172400,9579274430,1241,1241,1241,1241,0
20231129,172300,9579274430,1241,1241,1241,1241,0
20231129,172200,9579274430,1241,1241,1241,1241,0
20231129,172100,9579274430,1241,1241,1241,1241,0
20231129,172000,9579274430,1241,1241,1241,1241,0
20231129,171900,9579274430,1241,1241,1241,1241,0
20231129,171800,9579274430,1241,1241,1241,1241,0
20231129,171700,9579274430,1241,1241,1241,1241,0
20231129,171600,9579274430,1241,1241,1241,1241,0
20231129,171500,9579274430,1241,1241,1241,1241,0
20231129,171400,9579274430,1241,1241,1241,1241,0
20231129,171300,9579274430,1241,1241,1241,1241,0
20231129,171200,9579274430,1241,1241,1241,1241,0
20231129,171100,9579274430,1241,1241,1241,1241,0
20231129,171000,9579274430,1241,1241,1241,1241,0
20231129,170900,9579274430,1241,1241,1241,1241,0
20231129,170800,9579274430,1241,1241,1241,1241,0
20231129,170700,9579274430,1241,1241,1241,1241,0
20231129,170600,9579274430,1241,1241,1241,1241,0
20231129,170500,9579274430,1241,1241,1241,1241,0
20231129,170400,9579274430,1241,1241,1241,1241,0
20231129,170300,9579274430,1241,1241,1241,1241,0
20231129,170200,9579274430,1241,1241,1241,1241,53932
20231129,170100,9579274430,1241,1241,1241,1241,0
20231129,170000,9579274430,1241,1241,1241,1241,0
20231129,165900,9579274430,1241,1241,1241,1241,0
20231129,165800,9579274430,1241,1241,1241,1241,0
20231129,165700,9579274430,1241,1241,1241,1241,0
20231129,165600,9579274430,1241,1241,1241,1241,0
20231129,165500,9579274430,1241,1241,1241,1241,0
20231129,165400,9579274430,1241,1241,1241,1241,0
20231129,165300,9579274430,1241,1241,1241,1241,0
20231129,165200,9579274430,1241,1241,1241,1241,0
20231129,165100,9579274430,1241,1241,1241,1241,0
20231129,165000,9579274430,1241,1241,1241,1241,0
20231129,164900,9579274430,1241,1241,1241,1241,0
20231129,164800,9579274430,1241,1241,1241,1241,0
20231129,164700,9579274430,1241,1241,1241,1241,0
20231129,164600,9579274430,1241,1241,1241,1241,0
20231129,164500,9579274430,1241,1241,1241,1241,0
20231129,164400,9579274430,1241,1241,1241,1241,0
20231129,164300,9579274430,1241,1241,1241,1241,0
20231129,164200,9579274430,1241,1241,1241,1241,0
20231129,164100,9579274430,1241,1241,1241,1241,0
20231129,164000,9579274430,1241,1241,1241,1241,0
20231129,163900,9579274430,1241,1241,1241,1241,0
20231129,163800,9579274430,1241,1241,1241,1241,0
20231129,163700,9579274430,1241,1241,1241,1241,0
20231129,163600,9579274430,1241,1241,1241,1241,0
20231129,163500,9579274430,1241,1241,1241,1241,0
20231129,163400,9579274430,1241,1241,1241,1241,0
20231129,163300,9579274430,1241,1241,1241,1241,0
20231129,163200,9579274430,1241,1241,1241,1241,53932
20231129,163100,9579274430,1241,1241,1241,1241,0
20231129,163000,9579274430,1241,1241,1241,1241,0
20231129,162900,9579274430,1241,1241,1241,1241,0
20231129,162800,9579274430,1241,1241,1241,1241,0
20231129,162700,9579274430,1241,1241,1241,1241,0
20231129,162600,9579274430,1241,1241,1241,1241,0
20231129,162500,9579274430,1241,1241,1241,1241,0
20231129,162400,9579274430,1241,1241,1241,1241,0
20231129,162300,9579274430,1241,1241,1241,1241,0
20231129,162200,9579274430,1241,1241,1241,1241,0
20231129,162100,9579274430,1241,1241,1241,1241,0
20231129,162000,9579274430,1241,1241,1241,1241,0
20231129,161900,9579274430,1241,1241,1241,1241,0
20231129,161800,9579274430,1241,1241,1241,1241,0
20231129,161700,9579274430,1241,1241,1241,1241,0
20231129,161600,9579274430,1241,1241,1241,1241,0
20231129,161500,9579274430,1241,1241,1241,1241,0
20231129,161400,9579274430,1241,1241,1241,1241,0
20231129,161300,9579274430,1241,1241,1241,1241,0
20231129,161200,9579274430,1241,1241,1241,1241,0
20231129,161100,9579274430,1241,1241,1241,1241,0
20231129,161000,9579274430,1241,1241,1241,1241,0
20231129,160900,9579274430,1241,1241,1241,1241,0
20231129,160800,9579274430,1241,1241,1241,1241,0
20231129,160700,9579274430,1241,1241,1241,1241,0
20231129,160600,9579274430,1241,1241,1241,1241,0
20231129,160500,9579274430,1241,1241,1241,1241,0
20231129,160400,9579274430,1241,1241,1241,1241,0
20231129,160300,9579274430,1241,1241,1241,1241,0
20231129,160200,9579274430,1241,1241,1241,1241,53932
20231129,160100,9579274430,1241,1241,1241,1241,0
20231129,160000,9579274430,1241,1241,1241,1241,0
20231129,155900,9579274430,1241,1241,1241,1241,0
20231129,155800,9579274430,1241,1241,1241,1241,0
20231129,155700,9579274430,1241,1241,1241,1241,0
20231129,155600,9579274430,1241,1241,1241,1241,0
20231129,155500,9579274430,1241,1241,1241,1241,0
20231129,155400,9579274430,1241,1241,1241,1241,0
20231129,155300,9579274430,1241,1241,1241,1241,0
20231129,155200,9579274430,1241,1241,1241,1241,0
20231129,155100,9579274430,1241,1241,1241,1241,0
20231129,155000,9579274430,1241,1241,1241,1241,0
20231129,154900,9579274430,1241,1241,1241,1241,0
20231129,154800,9579274430,1241,1241,1241,1241,0
20231129,154700,9579274430,1241,1241,1241,1241,0
20231129,154600,9579274430,1241,1241,1241,1241,0
20231129,154500,9579274430,1241,1241,1241,1241,0
20231129,154400,9579274430,1241,1241,1241,1241,0
20231129,154300,9579274430,1241,1241,1241,1241,0
20231129,154200,9579274430,1241,1241,1241,1241,0
20231129,154100,9579274430,1241,1241,1241,1241,0
20231129,154000,9579274430,1241,1241,1241,1241,0
20231129,153900,9579274430,1241,1241,1241,1241,0
20231129,153800,9579274430,1241,1241,1241,1241,0
20231129,153700,9579274430,1241,1241,1241,1241,0
20231129,153600,9579274430,1241,1241,1241,1241,0
20231129,153500,9579274430,1241,1241,1241,1241,0
20231129,153400,9579274430,1241,1241,1241,1241,0
20231129,153300,9579274430,1241,1241,1241,1241,0
20231129,153200,9579274430,1241,1241,1241,1241,53932
20231129,153100,9579274430,1241,1241,1241,1241,0
20231129,153000,9579274430,1241,1241,1241,1241,53932
20231129,152900,9512344818,1242,1242,1242,1242,0
20231129,152800,9512344818,1242,1242,1242,1242,0
20231129,152700,9512344818,1242,1242,1242,1242,0
20231129,152600,9512344818,1242,1242,1242,1242,0
20231129,152500,9512344818,1242,1242,1242,1242,0
20231129,152400,9512344818,1242,1242,1242,1242,0
20231129,152300,9512344818,1242,1242,1242,1242,0
20231129,152200,9512344818,1242,1242,1242,1242,0
20231129,152100,9512344818,1242,1242,1242,1242,0
20231129,152000,9512344818,1242,1242,1242,1242,0
20231129,151900,9512344818,1242,1243,1244,1239,12270
20231129,151800,9497126336,1243,1239,1243,1238,4485
20231129,151700,9491570172,1238,1243,1243,1238,13533
20231129,151600,9474781834,1244,1246,1247,1243,4071
20231129,151500,9469712413,1247,1247,1252,1247,6164
20231129,151400,9462024544,1247,1250,1250,1243,5058
20231129,151300,9455710696,1253,1258,1259,1250,11390
20231129,151200,9441432456,1258,1258,1260,1255,6954
20231129,151100,9432684733,1257,1260,1261,1254,3260
20231129,151000,9428579844,1260,1251,1261,1251,16471
20231129,150900,9407865079,1250,1251,1256,1250,2455
20231129,150800,9404794256,1251,1248,1258,1248,9982
20231129,150700,9392277186,1249,1248,1251,1248,5978
20231129,150600,9384808441,1242,1248,1249,1242,3482
20231129,150500,9380465875,1249,1247,1251,1247,9524
20231129,150400,9368564528,1242,1254,1254,1238,14607
20231129,150300,9350391168,1254,1255,1257,1253,4249
20231129,150200,9345060103,1256,1253,1256,1252,3206
20231129,150100,9341039435,1251,1251,1259,1251,2325
20231129,150000,9338130472,1251,1261,1264,1250,8541
20231129,145900,9327383739,1264,1261,1264,1256,6861
20231129,145800,9318756148,1265,1265,1270,1255,12958
20231129,145700,9302363941,1265,1252,1265,1249,11893
20231129,145600,9287412475,1249,1246,1254,1245,7400
20231129,145500,9278178429,1247,1244,1248,1244,1703
20231129,145400,9276056917,1244,1244,1248,1244,1185
20231129,145300,9274579463,1247,1241,1247,1241,7293
20231129,145200,9265508697,1241,1239,1245,1239,2505
20231129,145100,9262401847,1239,1239,1240,1237,5811
20231129,145000,9255204607,1239,1240,1240,1238,10878
20231129,144900,9241732414,1242,1245,1245,1239,4278
20231129,144800,9236416839,1248,1248,1251,1248,4339
20231129,144700,9230999060,1248,1246,1248,1246,2300
20231129,144600,9228132274,1246,1242,1248,1242,3653
20231129,144500,9223587556,1242,1244,1244,1242,1693
20231129,144400,9221484022,1244,1238,1244,1238,871
20231129,144300,9220404266,1238,1244,1244,1238,497
20231129,144200,9219788506,1244,1238,1244,1237,3307
20231129,144100,9215692582,1238,1238,1239,1236,3241
20231129,144000,9211682380,1238,1238,1239,1238,1258
20231129,143900,9210124877,1239,1239,1239,1236,1959
20231129,143800,9207702460,1236,1236,1239,1236,191
20231129,143700,9207466373,1236,1239,1239,1235,4293
20231129,143600,9202158995,1239,1242,1242,1237,1365
20231129,143500,9200469774,1236,1243,1247,1235,6566
20231129,143400,9192344054,1248,1244,1254,1238,3500
20231129,143300,9187992692,1236,1246,1247,1235,28523
20231129,143200,9152676257,1246,1272,1273,1237,22877
20231129,143100,9124084421,1274,1270,1287,1257,64400
20231129,143000,9042036813,1263,1252,1270,1243,15462
20231129,142900,9022544757,1252,1239,1253,1239,7255
20231129,142800,9013527444,1243,1243,1243,1238,10055
20231129,142700,9001065112,1242,1242,1242,1242,2150
20231129,142600,8998394812,1242,1245,1245,1241,3539
20231129,142500,8994002238,1241,1250,1250,1240,893
20231129,142400,8992889571,1253,1251,1258,1246,11302
20231129,142300,8978739065,1251,1243,1251,1243,3156
20231129,142200,8974812376,1238,1236,1243,1236,1327
20231129,142100,8973165052,1236,1236,1237,1236,476
20231129,142000,8972576605,1242,1235,1242,1233,1931
20231129,141900,8970191627,1233,1241,1241,1233,15393
20231129,141800,8951181231,1241,1247,1248,1241,6976
20231129,141700,8942504041,1247,1254,1255,1247,2498
20231129,141600,8939370132,1254,1254,1255,1248,15375
20231129,141500,8920089755,1254,1256,1260,1253,5957
20231129,141400,8912606367,1257,1243,1257,1240,4329
20231129,141300,8907203456,1244,1242,1244,1233,11341
20231129,141200,8893168923,1244,1250,1251,1242,7776
20231129,141100,8883453602,1250,1255,1255,1250,11268
20231129,141000,8869364267,1255,1262,1262,1251,3363
20231129,140900,8865136601,1263,1276,1276,1262,16475
20231129,140800,8844209436,1276,1280,1281,1276,3058
20231129,140700,8840302740,1276,1276,1283,1276,20178
20231129,140600,8814523529,1276,1271,1278,1271,9747
20231129,140500,8802098019,1271,1268,1275,1267,9822
20231129,140400,8789625295,1268,1270,1270,1267,2265
20231129,140300,8786751377,1271,1270,1271,1267,3123
20231129,140200,8782788014,1270,1272,1273,1270,5811
20231129,140100,8775402080,1273,1272,1275,1272,2449
20231129,140000,8772283986,1271,1274,1275,1270,1675
20231129,135900,8770150423,1269,1261,1274,1261,10453
20231129,135800,8756858936,1261,1270,1274,1261,20817
20231129,135700,8730404944,1270,1269,1274,1268,15334
20231129,135600,8710912390,1267,1266,1270,1266,7884
20231129,135500,8700912452,1266,1257,1272,1255,17560
20231129,135400,8678758251,1255,1258,1259,1255,8847
20231129,135300,8667626682,1259,1250,1270,1246,26937
20231129,135200,8633804236,1252,1254,1255,1244,8025
20231129,135100,8623754286,1254,1239,1254,1239,13607
20231129,135000,8606819747,1239,1240,1241,1234,1025
20231129,134900,8605552620,1240,1239,1242,1235,2937
20231129,134800,8601916396,1239,1238,1239,1230,2031
20231129,134700,8599403085,1238,1234,1239,1228,27145
20231129,134600,8565959062,1239,1240,1240,1239,11
20231129,134500,8565945424,1241,1233,1241,1233,4403
20231129,134400,8560515439,1233,1235,1238,1233,2127
20231129,134300,8557890888,1235,1245,1245,1235,4583
20231129,134200,8552207143,1245,1235,1245,1235,1303
20231129,134100,8550588887,1235,1238,1238,1234,6770
20231129,134000,8542226842,1235,1240,1240,1235,8041
20231129,133900,8532281401,1244,1244,1245,1239,2069
20231129,133800,8529709425,1243,1243,1244,1243,878
20231129,133700,8528617981,1243,1236,1243,1231,5116
20231129,133600,8522304176,1233,1232,1234,1230,2472
20231129,133500,8519259751,1231,1231,1233,1228,3777
20231129,133400,8514612284,1230,1240,1240,1230,14261
20231129,133300,8496989880,1240,1240,1245,1238,4383
20231129,133200,8491557186,1240,1244,1245,1238,1988
20231129,133100,8489093527,1244,1253,1253,1240,4846
20231129,133000,8483059842,1253,1258,1260,1246,11411
20231129,132900,8468758042,1258,1237,1269,1236,16889
20231129,132800,8447618713,1237,1234,1238,1228,20283
20231129,132700,8422628947,1236,1238,1241,1232,9240
20231129,132600,8411222692,1239,1247,1247,1220,31354
20231129,132500,8372817314,1247,1255,1256,1241,13622
20231129,132400,8355791710,1257,1259,1265,1254,20477
20231129,132300,8330030033,1259,1269,1270,1259,21841
20231129,132200,8302456424,1268,1278,1278,1268,20317
20231129,132100,8276605634,1277,1285,1286,1277,13528
20231129,132000,8259258587,1285,1282,1286,1278,17388
20231129,131900,8236987177,1282,1283,1288,1282,1795
20231129,131800,8234684849,1283,1284,1289,1282,2436
20231129,131700,8231558181,1284,1288,1289,1284,1104
20231129,131600,8230138057,1290,1290,1291,1280,11386
20231129,131500,8215463373,1290,1284,1291,1280,10809
20231129,131400,8201571897,1287,1286,1287,1284,4042
20231129,131300,8196377311,1286,1290,1291,1285,15080
20231129,131200,8176926978,1291,1293,1294,1290,10841
20231129,131100,8162937358,1290,1295,1295,1285,1192
20231129,131000,8161400229,1284,1287,1296,1284,2307
20231129,130900,8158428877,1288,1296,1296,1286,3852
20231129,130800,8153467310,1296,1305,1306,1283,17808
20231129,130700,8130407843,1306,1290,1306,1288,38464
20231129,130600,8080468283,1290,1298,1298,1290,13172
20231129,130500,8063399144,1298,1285,1298,1285,50671
20231129,130400,7998028232,1286,1285,1287,1273,14780
20231129,130300,7979051981,1287,1284,1290,1284,5982
20231129,130200,7971356125,1284,1278,1284,1272,31658
20231129,130100,7930880014,1278,1274,1279,1272,11603
20231129,130000,7916103503,1274,1275,1279,1272,4707
20231129,125900,7910107879,1275,1283,1284,1275,28705
20231129,125800,7873354404,1285,1290,1290,1282,14968
20231129,125700,7854119670,1290,1285,1290,1283,4217
20231129,125600,7848701127,1283,1283,1285,1283,5231
20231129,125500,7841983504,1284,1284,1285,1281,12771
20231129,125400,7825608181,1285,1292,1293,1282,12485
20231129,125300,7809542723,1292,1285,1292,1284,13932
20231129,125200,7791604904,1286,1291,1292,1284,7668
20231129,125100,7781713657,1291,1288,1291,1288,14723
20231129,125000,7762726305,1290,1292,1292,1280,19880
20231129,124900,7737122875,1292,1287,1292,1283,39216
20231129,124800,7686574595,1288,1279,1289,1279,25681
20231129,124700,7653666009,1279,1288,1293,1270,19243
20231129,124600,7628960192,1291,1267,1295,1267,73269
20231129,124500,7534831093,1268,1270,1271,1267,12278
20231129,124400,7519251177,1270,1272,1272,1270,18240
20231129,124300,7496082811,1272,1273,1275,1271,11704
20231129,124200,7481190014,1274,1279,1279,1273,11935
20231129,124100,7465977297,1279,1272,1279,1270,15017
20231129,124000,7446852337,1272,1280,1283,1271,8494
20231129,123900,7436013987,1280,1277,1284,1277,48101
20231129,123800,7374378559,1277,1269,1278,1266,15389
20231129,123700,7354825761,1269,1266,1271,1265,10677
20231129,123600,7341299127,1265,1268,1268,1265,30776
20231129,123500,7302340867,1268,1268,1273,1268,28933
20231129,123400,7265632665,1268,1264,1273,1264,26550
20231129,123300,7232026812,1269,1292,1297,1263,138142
20231129,123200,7055477625,1295,1274,1299,1265,139433
20231129,123100,6876115663,1269,1238,1281,1232,169491
20231129,123000,6662751591,1238,1232,1238,1231,3603
20231129,122900,6658297260,1232,1239,1239,1231,10161
20231129,122800,6645716374,1239,1239,1240,1236,11406
20231129,122700,6631585570,1239,1237,1239,1231,21437
20231129,122600,6605089712,1237,1237,1237,1235,2809
20231129,122500,6601619447,1239,1226,1239,1226,14421
20231129,122400,6583824967,1226,1230,1230,1225,1290
20231129,122300,6582241859,1229,1229,1229,1224,9025
20231129,122200,6571153525,1229,1231,1231,1222,12945
20231129,122100,6555240667,1231,1226,1231,1226,9330
20231129,122000,6543780565,1226,1225,1226,1221,5418
20231129,121900,6537143033,1222,1225,1226,1222,10780
20231129,121800,6523937714,1225,1219,1226,1219,4850
20231129,121700,6518000237,1223,1223,1224,1217,3518
20231129,121600,6513700545,1223,1222,1224,1215,13777
20231129,121500,6496893385,1217,1226,1227,1216,5689
20231129,121400,6489941192,1222,1219,1232,1219,24010
20231129,121300,6460564357,1219,1213,1222,1210,29429
20231129,121200,6424710850,1214,1212,1214,1212,3253
20231129,121100,6420764974,1212,1208,1214,1208,1610
20231129,121000,6418817544,1208,1205,1215,1205,3976
20231129,120900,6414015067,1205,1203,1205,1203,1569
20231129,120800,6412125094,1204,1208,1208,1204,10549
20231129,120700,6399403748,1205,1205,1208,1205,477
20231129,120600,6398828860,1205,1203,1208,1203,1869
20231129,120500,6396578328,1203,1205,1206,1203,2204
20231129,120400,6393922532,1206,1202,1206,1201,5422
20231129,120300,6387406350,1202,1206,1206,1202,1959
20231129,120200,6385050164,1206,1202,1206,1201,1739
20231129,120100,6382956850,1201,1202,1206,1201,3541
20231129,120000,6378696651,1201,1203,1203,1201,12065
20231129,115900,6364196389,1203,1206,1206,1203,7624
20231129,115800,6355014072,1206,1208,1208,1206,3219
20231129,115700,6351130398,1211,1211,1211,1210,1312
20231129,115600,6349542322,1211,1211,1211,1210,1044
20231129,115500,6348278127,1210,1213,1213,1210,1965
20231129,115400,6345900036,1213,1213,1218,1213,3134
20231129,115300,6342094054,1210,1207,1213,1207,807
20231129,115200,6341117608,1207,1206,1207,1205,4305
20231129,115100,6335926701,1205,1206,1206,1205,2837
20231129,115000,6332506537,1205,1205,1207,1204,3936
20231129,114900,6327763860,1207,1208,1208,1207,2540
20231129,114800,6324697421,1208,1206,1208,1204,9655
20231129,114700,6313065621,1206,1208,1208,1206,8619
20231129,114600,6302665574,1207,1210,1210,1207,6920
20231129,114500,6294299619,1210,1210,1210,1209,4836
20231129,114400,6288449889,1210,1211,1211,1209,8756
20231129,114300,6277859241,1211,1221,1221,1211,3609
20231129,114200,6273488390,1220,1209,1220,1209,34205
20231129,114100,6231815918,1209,1212,1213,1209,4940
20231129,114000,6225840654,1210,1209,1213,1209,1937
20231129,113900,6223498379,1209,1213,1217,1208,13164
20231129,113800,6207584573,1220,1221,1223,1207,32020
20231129,113700,6168604081,1218,1215,1224,1214,5553
20231129,113600,6161837572,1215,1218,1225,1213,37302
20231129,113500,6116354454,1217,1206,1219,1205,33377
20231129,113400,6075953633,1206,1207,1207,1205,9126
20231129,113300,6064954192,1207,1212,1212,1207,18143
20231129,113200,6043014299,1212,1222,1222,1211,17540
20231129,113100,6021709828,1219,1225,1225,1216,13506
20231129,113000,6005242625,1219,1231,1240,1217,35097
20231129,112900,5962217537,1241,1217,1244,1214,45372
20231129,112800,5906411993,1214,1203,1234,1203,19977
20231129,112700,5882122411,1203,1203,1206,1202,45507
20231129,112600,5827352076,1203,1209,1210,1203,15935
20231129,112500,5808134092,1209,1210,1216,1209,10206
20231129,112400,5795784332,1210,1220,1220,1203,46729
20231129,112300,5739137501,1219,1221,1227,1219,11124
20231129,112200,5725550899,1221,1233,1233,1219,35548
20231129,112100,5682020736,1233,1238,1238,1233,14678
20231129,112000,5663902581,1238,1247,1247,1235,6966
20231129,111900,5655272160,1247,1246,1249,1241,10100
20231129,111800,5642709170,1247,1249,1254,1244,25653
20231129,111700,5610662596,1249,1240,1249,1240,14579
20231129,111600,5592559970,1240,1241,1242,1237,4349
20231129,111500,5587163756,1241,1241,1242,1234,17727
20231129,111400,5565270238,1236,1236,1243,1236,15656
20231129,111300,5545897660,1236,1232,1242,1232,16471
20231129,111200,5525538239,1233,1244,1244,1232,35554
20231129,111100,5481538671,1244,1242,1246,1239,3344
20231129,111000,5477375792,1240,1252,1252,1240,30452
20231129,110900,5439535934,1250,1258,1259,1250,12045
20231129,110800,5424413123,1258,1258,1259,1258,1724
20231129,110700,5422242702,1257,1261,1263,1257,8540
20231129,110600,5411491768,1263,1264,1265,1260,6717
20231129,110500,5403006895,1263,1266,1267,1261,8460
20231129,110400,5392315200,1266,1266,1269,1262,25020
20231129,110300,5360644345,1266,1260,1266,1259,12748
20231129,110200,5344549113,1261,1262,1270,1259,25689
20231129,110100,5312083048,1262,1259,1265,1255,21525
20231129,110000,5284974337,1260,1250,1260,1249,11841
20231129,105900,5270115308,1250,1244,1250,1242,16872
20231129,105800,5249108106,1242,1246,1247,1240,20627
20231129,105700,5223507478,1246,1242,1254,1241,12441
20231129,105600,5208031021,1242,1243,1244,1240,6959
20231129,105500,5199396508,1244,1247,1247,1239,8550
20231129,105400,5188785185,1240,1238,1248,1237,14873
20231129,105300,5170330308,1237,1243,1244,1236,22897
20231129,105200,5141979789,1243,1264,1264,1236,29700
20231129,105100,5104880512,1264,1246,1267,1243,52130
20231129,105000,5039356078,1246,1245,1246,1238,54577
20231129,104900,4971600946,1244,1251,1251,1244,30308
20231129,104800,4933819428,1252,1251,1253,1249,5787
20231129,104700,4926584125,1250,1253,1253,1249,3947
20231129,104600,4921648352,1253,1268,1268,1249,28562
20231129,104500,4885781156,1268,1269,1270,1260,4448
20231129,104400,4880167689,1270,1261,1270,1261,6855
20231129,104300,4871504453,1260,1262,1263,1260,6786
20231129,104200,4862947513,1261,1259,1263,1258,5196
20231129,104100,4856400523,1259,1262,1262,1255,22449
20231129,104000,4828159286,1261,1274,1277,1261,29367
20231129,103900,4790913566,1277,1274,1277,1271,10073
20231129,103800,4778070950,1272,1267,1275,1267,12578
20231129,103700,4762107453,1267,1264,1268,1263,8733
20231129,103600,4751066959,1266,1270,1273,1263,20000
20231129,103500,4725740643,1272,1272,1272,1267,14468
20231129,103400,4707369312,1272,1284,1284,1270,11031
20231129,103300,4693288214,1284,1280,1289,1280,19954
20231129,103200,4667665824,1280,1283,1286,1280,44127
20231129,103100,4611096959,1283,1274,1283,1268,17719
20231129,103000,4588509354,1276,1286,1286,1260,45723
20231129,102900,4530457968,1286,1293,1293,1277,13142
20231129,102800,4513621361,1293,1281,1295,1280,13421
20231129,102700,4496340334,1280,1301,1301,1280,34043
20231129,102600,4452381546,1308,1311,1311,1301,8771
20231129,102500,4440905315,1311,1308,1311,1300,37329
20231129,102400,4392282055,1308,1311,1315,1301,37891
20231129,102300,4342711884,1311,1306,1313,1301,55311
20231129,102200,4270284087,1306,1328,1333,1306,85249
20231129,102100,4157825488,1335,1281,1335,1278,156331
20231129,102000,3952350071,1286,1282,1288,1276,28132
20231129,101900,3916323344,1287,1283,1289,1280,21046
20231129,101800,3889308715,1283,1274,1298,1273,39681
20231129,101700,3838279251,1283,1263,1283,1263,45428
20231129,101600,3780390871,1266,1261,1271,1259,17973
20231129,101500,3757610172,1273,1252,1273,1250,57996
20231129,101400,3684445995,1259,1248,1260,1244,15063
20231129,101300,3665591778,1248,1261,1262,1244,33184
20231129,101200,3624126996,1262,1251,1263,1250,39718
20231129,101100,3574324442,1257,1264,1264,1250,35727
20231129,101000,3529456537,1265,1274,1276,1250,81861
20231129,100900,3426021568,1266,1259,1275,1257,56987
20231129,100800,3353849852,1267,1261,1267,1244,66870
20231129,100700,3270161002,1262,1247,1267,1240,48084
20231129,100600,3210004754,1252,1265,1273,1247,66863
20231129,100500,3125629542,1265,1281,1281,1261,43538
20231129,100400,3070454866,1280,1305,1305,1279,99032
20231129,100300,2942649734,1305,1313,1317,1301,34619
20231129,100200,2897340048,1315,1301,1316,1297,40966
20231129,100100,2843939806,1301,1316,1316,1293,34372
20231129,100000,2799235557,1316,1333,1340,1292,156622
20231129,095900,2592165752,1327,1288,1336,1287,103229
20231129,095800,2456852473,1288,1302,1302,1288,60210
20231129,095700,2378917494,1301,1296,1313,1293,80667
20231129,095600,2273968767,1306,1323,1326,1286,155036
20231129,095500,2072695842,1327,1264,1340,1263,258530
20231129,095400,1736590609,1264,1251,1295,1250,162033
20231129,095300,1530509439,1258,1257,1273,1230,176753
20231129,095200,1308434789,1251,1235,1284,1216,362274
20231129,095100,855755134,1207,1207,1207,1207,0
20231129,095000,855755134,1207,1207,1207,1207,0
20231129,094900,855755134,1207,1186,1207,1181,99291
20231129,094800,736829345,1180,1184,1192,1177,19899
20231129,094700,713185272,1184,1187,1200,1177,43874
20231129,094600,660781001,1186,1185,1197,1172,36200
20231129,094500,617677916,1185,1173,1185,1156,35731
20231129,094400,575953954,1183,1185,1194,1170,38599
20231129,094300,530281442,1185,1156,1185,1156,70607
20231129,094200,447456180,1164,1138,1164,1133,32955
20231129,094100,409462717,1139,1115,1139,1115,7654
20231129,094000,400826462,1122,1120,1131,1108,12873
20231129,093900,386350601,1130,1171,1171,1102,20621
20231129,093800,362949368,1171,1135,1174,1135,46933
20231129,093700,309050008,1135,1128,1135,1128,5426
20231129,093600,302895174,1128,1132,1138,1128,7276
20231129,093500,294638661,1133,1121,1133,1121,10697
20231129,093400,282581534,1120,1117,1120,1112,2944
20231129,093300,279293988,1117,1126,1126,1110,2845
20231129,093200,276104189,1126,1133,1134,1124,2222
20231129,093100,273602539,1133,1122,1135,1122,17004
20231129,093000,254367447,1129,1118,1129,1118,15319
20231129,092900,237146488,1118,1106,1118,1106,6365
20231129,092800,230037615,1115,1108,1115,1108,3176
20231129,092700,226507035,1108,1105,1109,1105,1063
20231129,092600,225329979,1105,1118,1119,1095,3571
20231129,092500,221387985,1117,1094,1119,1094,13968
20231129,092400,205993609,1093,1092,1093,1091,1270
20231129,092300,204606618,1088,1091,1092,1088,1837
20231129,092200,202603462,1091,1091,1092,1091,83
20231129,092100,202512855,1090,1090,1092,1090,1697
20231129,092000,200661465,1090,1090,1090,1090,25
20231129,091900,200634215,1090,1084,1090,1084,1399
20231129,091800,199116399,1090,1085,1090,1084,1898
20231129,091700,197057497,1089,1083,1089,1083,3108
20231129,091600,193690933,1083,1092,1092,1083,1372
20231129,091500,192203904,1092,1092,1092,1085,3026
20231129,091400,188899547,1092,1091,1094,1090,180
20231129,091300,188702990,1085,1081,1092,1081,638
20231129,091200,188009374,1081,1085,1092,1081,688
20231129,091100,187263609,1080,1084,1084,1079,7751
20231129,091000,178890100,1086,1091,1092,1086,2353
20231129,090900,176334287,1092,1080,1092,1080,9772
20231129,090800,165758568,1080,1082,1082,1080,10218
20231129,090700,154705376,1082,1086,1093,1082,7338
20231129,090600,146729017,1086,1094,1100,1086,10793
20231129,090500,134965604,1100,1115,1117,1086,20683
20231129,090400,112034205,1118,1133,1143,1111,33400
20231129,090300,74462621,1133,1076,1133,1076,23475
20231129,090200,48405629,1070,1070,1070,1064,2981
20231129,090100,45216559,1076,1088,1091,1061,26834
20231129,090000,16211807,1088,1098,1101,1076,14781