stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,213000,5657612516,1913,1913,1913,1913,42163
20241128,212900,5657612516,1913,1913,1913,1913,0
20241128,212800,5657612516,1913,1913,1913,1913,0
20241128,212700,5657612516,1913,1913,1913,1913,0
20241128,212600,5657612516,1913,1913,1913,1913,0
20241128,212500,5657612516,1913,1913,1913,1913,0
20241128,212400,5657612516,1913,1913,1913,1913,0
20241128,212300,5657612516,1913,1913,1913,1913,0
20241128,212200,5657612516,1913,1913,1913,1913,0
20241128,212100,5657612516,1913,1913,1913,1913,0
20241128,212000,5657612516,1913,1913,1913,1913,0
20241128,211900,5657612516,1913,1913,1913,1913,0
20241128,211800,5657612516,1913,1913,1913,1913,0
20241128,211700,5657612516,1913,1913,1913,1913,0
20241128,211600,5657612516,1913,1913,1913,1913,0
20241128,211500,5657612516,1913,1913,1913,1913,0
20241128,211400,5657612516,1913,1913,1913,1913,0
20241128,211300,5657612516,1913,1913,1913,1913,0
20241128,211200,5657612516,1913,1913,1913,1913,0
20241128,211100,5657612516,1913,1913,1913,1913,0
20241128,211000,5657612516,1913,1913,1913,1913,0
20241128,210900,5657612516,1913,1913,1913,1913,0
20241128,210800,5657612516,1913,1913,1913,1913,0
20241128,210700,5657612516,1913,1913,1913,1913,0
20241128,210600,5657612516,1913,1913,1913,1913,0
20241128,210500,5657612516,1913,1913,1913,1913,0
20241128,210400,5657612516,1913,1913,1913,1913,0
20241128,210300,5657612516,1913,1913,1913,1913,0
20241128,210200,5657612516,1913,1913,1913,1913,0
20241128,210100,5657612516,1913,1913,1913,1913,0
20241128,210000,5657612516,1913,1913,1913,1913,42163
20241128,205900,5657612516,1913,1913,1913,1913,0
20241128,205800,5657612516,1913,1913,1913,1913,0
20241128,205700,5657612516,1913,1913,1913,1913,0
20241128,205600,5657612516,1913,1913,1913,1913,0
20241128,205500,5657612516,1913,1913,1913,1913,0
20241128,205400,5657612516,1913,1913,1913,1913,0
20241128,205300,5657612516,1913,1913,1913,1913,0
20241128,205200,5657612516,1913,1913,1913,1913,0
20241128,205100,5657612516,1913,1913,1913,1913,0
20241128,205000,5657612516,1913,1913,1913,1913,0
20241128,204900,5657612516,1913,1913,1913,1913,0
20241128,204800,5657612516,1913,1913,1913,1913,0
20241128,204700,5657612516,1913,1913,1913,1913,0
20241128,204600,5657612516,1913,1913,1913,1913,0
20241128,204500,5657612516,1913,1913,1913,1913,0
20241128,204400,5657612516,1913,1913,1913,1913,0
20241128,204300,5657612516,1913,1913,1913,1913,0
20241128,204200,5657612516,1913,1913,1913,1913,0
20241128,204100,5657612516,1913,1913,1913,1913,0
20241128,204000,5657612516,1913,1913,1913,1913,0
20241128,203900,5657612516,1913,1913,1913,1913,0
20241128,203800,5657612516,1913,1913,1913,1913,0
20241128,203700,5657612516,1913,1913,1913,1913,0
20241128,203600,5657612516,1913,1913,1913,1913,0
20241128,203500,5657612516,1913,1913,1913,1913,0
20241128,203400,5657612516,1913,1913,1913,1913,0
20241128,203300,5657612516,1913,1913,1913,1913,0
20241128,203200,5657612516,1913,1913,1913,1913,0
20241128,203100,5657612516,1913,1913,1913,1913,0
20241128,203000,5657612516,1913,1913,1913,1913,42163
20241128,202900,5657612516,1913,1913,1913,1913,0
20241128,202800,5657612516,1913,1913,1913,1913,0
20241128,202700,5657612516,1913,1913,1913,1913,0
20241128,202600,5657612516,1913,1913,1913,1913,0
20241128,202500,5657612516,1913,1913,1913,1913,0
20241128,202400,5657612516,1913,1913,1913,1913,0
20241128,202300,5657612516,1913,1913,1913,1913,0
20241128,202200,5657612516,1913,1913,1913,1913,0
20241128,202100,5657612516,1913,1913,1913,1913,0
20241128,202000,5657612516,1913,1913,1913,1913,0
20241128,201900,5657612516,1913,1913,1913,1913,0
20241128,201800,5657612516,1913,1913,1913,1913,0
20241128,201700,5657612516,1913,1913,1913,1913,0
20241128,201600,5657612516,1913,1913,1913,1913,0
20241128,201500,5657612516,1913,1913,1913,1913,0
20241128,201400,5657612516,1913,1913,1913,1913,0
20241128,201300,5657612516,1913,1913,1913,1913,0
20241128,201200,5657612516,1913,1913,1913,1913,0
20241128,201100,5657612516,1913,1913,1913,1913,0
20241128,201000,5657612516,1913,1913,1913,1913,0
20241128,200900,5657612516,1913,1913,1913,1913,0
20241128,200800,5657612516,1913,1913,1913,1913,0
20241128,200700,5657612516,1913,1913,1913,1913,0
20241128,200600,5657612516,1913,1913,1913,1913,0
20241128,200500,5657612516,1913,1913,1913,1913,0
20241128,200400,5657612516,1913,1913,1913,1913,0
20241128,200300,5657612516,1913,1913,1913,1913,0
20241128,200200,5657612516,1913,1913,1913,1913,0
20241128,200100,5657612516,1913,1913,1913,1913,0
20241128,200000,5657612516,1913,1913,1913,1913,42163
20241128,195900,5657612516,1913,1913,1913,1913,0
20241128,195800,5657612516,1913,1913,1913,1913,0
20241128,195700,5657612516,1913,1913,1913,1913,0
20241128,195600,5657612516,1913,1913,1913,1913,0
20241128,195500,5657612516,1913,1913,1913,1913,0
20241128,195400,5657612516,1913,1913,1913,1913,0
20241128,195300,5657612516,1913,1913,1913,1913,0
20241128,195200,5657612516,1913,1913,1913,1913,0
20241128,195100,5657612516,1913,1913,1913,1913,0
20241128,195000,5657612516,1913,1913,1913,1913,0
20241128,194900,5657612516,1913,1913,1913,1913,0
20241128,194800,5657612516,1913,1913,1913,1913,0
20241128,194700,5657612516,1913,1913,1913,1913,0
20241128,194600,5657612516,1913,1913,1913,1913,0
20241128,194500,5657612516,1913,1913,1913,1913,0
20241128,194400,5657612516,1913,1913,1913,1913,0
20241128,194300,5657612516,1913,1913,1913,1913,0
20241128,194200,5657612516,1913,1913,1913,1913,0
20241128,194100,5657612516,1913,1913,1913,1913,0
20241128,194000,5657612516,1913,1913,1913,1913,0
20241128,193900,5657612516,1913,1913,1913,1913,0
20241128,193800,5657612516,1913,1913,1913,1913,0
20241128,193700,5657612516,1913,1913,1913,1913,0
20241128,193600,5657612516,1913,1913,1913,1913,0
20241128,193500,5657612516,1913,1913,1913,1913,0
20241128,193400,5657612516,1913,1913,1913,1913,0
20241128,193300,5657612516,1913,1913,1913,1913,0
20241128,193200,5657612516,1913,1913,1913,1913,0
20241128,193100,5657612516,1913,1913,1913,1913,0
20241128,193000,5657612516,1913,1913,1913,1913,42163
20241128,192900,5657612516,1913,1913,1913,1913,0
20241128,192800,5657612516,1913,1913,1913,1913,0
20241128,192700,5657612516,1913,1913,1913,1913,0
20241128,192600,5657612516,1913,1913,1913,1913,0
20241128,192500,5657612516,1913,1913,1913,1913,0
20241128,192400,5657612516,1913,1913,1913,1913,0
20241128,192300,5657612516,1913,1913,1913,1913,0
20241128,192200,5657612516,1913,1913,1913,1913,0
20241128,192100,5657612516,1913,1913,1913,1913,0
20241128,192000,5657612516,1913,1913,1913,1913,0
20241128,191900,5657612516,1913,1913,1913,1913,0
20241128,191800,5657612516,1913,1913,1913,1913,0
20241128,191700,5657612516,1913,1913,1913,1913,0
20241128,191600,5657612516,1913,1913,1913,1913,0
20241128,191500,5657612516,1913,1913,1913,1913,0
20241128,191400,5657612516,1913,1913,1913,1913,0
20241128,191300,5657612516,1913,1913,1913,1913,0
20241128,191200,5657612516,1913,1913,1913,1913,0
20241128,191100,5657612516,1913,1913,1913,1913,0
20241128,191000,5657612516,1913,1913,1913,1913,0
20241128,190900,5657612516,1913,1913,1913,1913,0
20241128,190800,5657612516,1913,1913,1913,1913,0
20241128,190700,5657612516,1913,1913,1913,1913,0
20241128,190600,5657612516,1913,1913,1913,1913,0
20241128,190500,5657612516,1913,1913,1913,1913,0
20241128,190400,5657612516,1913,1913,1913,1913,0
20241128,190300,5657612516,1913,1913,1913,1913,0
20241128,190200,5657612516,1913,1913,1913,1913,0
20241128,190100,5657612516,1913,1913,1913,1913,0
20241128,190000,5657612516,1913,1913,1913,1913,42163
20241128,185900,5657612516,1913,1913,1913,1913,0
20241128,185800,5657612516,1913,1913,1913,1913,0
20241128,185700,5657612516,1913,1913,1913,1913,0
20241128,185600,5657612516,1913,1913,1913,1913,0
20241128,185500,5657612516,1913,1913,1913,1913,0
20241128,185400,5657612516,1913,1913,1913,1913,0
20241128,185300,5657612516,1913,1913,1913,1913,0
20241128,185200,5657612516,1913,1913,1913,1913,0
20241128,185100,5657612516,1913,1913,1913,1913,0
20241128,185000,5657612516,1913,1913,1913,1913,0
20241128,184900,5657612516,1913,1913,1913,1913,0
20241128,184800,5657612516,1913,1913,1913,1913,0
20241128,184700,5657612516,1913,1913,1913,1913,0
20241128,184600,5657612516,1913,1913,1913,1913,0
20241128,184500,5657612516,1913,1913,1913,1913,0
20241128,184400,5657612516,1913,1913,1913,1913,0
20241128,184300,5657612516,1913,1913,1913,1913,0
20241128,184200,5657612516,1913,1913,1913,1913,0
20241128,184100,5657612516,1913,1913,1913,1913,0
20241128,184000,5657612516,1913,1913,1913,1913,0
20241128,183900,5657612516,1913,1913,1913,1913,0
20241128,183800,5657612516,1913,1913,1913,1913,0
20241128,183700,5657612516,1913,1913,1913,1913,0
20241128,183600,5657612516,1913,1913,1913,1913,0
20241128,183500,5657612516,1913,1913,1913,1913,0
20241128,183400,5657612516,1913,1913,1913,1913,0
20241128,183300,5657612516,1913,1913,1913,1913,0
20241128,183200,5657612516,1913,1913,1913,1913,0
20241128,183100,5657612516,1913,1913,1913,1913,0
20241128,183000,5657612516,1913,1913,1913,1913,42163
20241128,182900,5657612516,1913,1913,1913,1913,0
20241128,182800,5657612516,1913,1913,1913,1913,0
20241128,182700,5657612516,1913,1913,1913,1913,0
20241128,182600,5657612516,1913,1913,1913,1913,0
20241128,182500,5657612516,1913,1913,1913,1913,0
20241128,182400,5657612516,1913,1913,1913,1913,0
20241128,182300,5657612516,1913,1913,1913,1913,0
20241128,182200,5657612516,1913,1913,1913,1913,0
20241128,182100,5657612516,1913,1913,1913,1913,0
20241128,182000,5657612516,1913,1913,1913,1913,0
20241128,181900,5657612516,1913,1913,1913,1913,0
20241128,181800,5657612516,1913,1913,1913,1913,0
20241128,181700,5657612516,1913,1913,1913,1913,0
20241128,181600,5657612516,1913,1913,1913,1913,0
20241128,181500,5657612516,1913,1913,1913,1913,0
20241128,181400,5657612516,1913,1913,1913,1913,0
20241128,181300,5657612516,1913,1913,1913,1913,0
20241128,181200,5657612516,1913,1913,1913,1913,0
20241128,181100,5657612516,1913,1913,1913,1913,0
20241128,181000,5657612516,1913,1913,1913,1913,0
20241128,180900,5657612516,1913,1913,1913,1913,0
20241128,180800,5657612516,1913,1913,1913,1913,0
20241128,180700,5657612516,1913,1913,1913,1913,0
20241128,180600,5657612516,1913,1913,1913,1913,0
20241128,180500,5657612516,1913,1913,1913,1913,0
20241128,180400,5657612516,1913,1913,1913,1913,0
20241128,180300,5657612516,1913,1913,1913,1913,0
20241128,180200,5657612516,1913,1913,1913,1913,0
20241128,180100,5657612516,1913,1913,1913,1913,0
20241128,180000,5657612516,1913,1913,1913,1913,42163
20241128,175900,5657612516,1913,1913,1913,1913,0
20241128,175800,5657612516,1913,1913,1913,1913,0
20241128,175700,5657612516,1913,1913,1913,1913,0
20241128,175600,5657612516,1913,1913,1913,1913,0
20241128,175500,5657612516,1913,1913,1913,1913,0
20241128,175400,5657612516,1913,1913,1913,1913,0
20241128,175300,5657612516,1913,1913,1913,1913,0
20241128,175200,5657612516,1913,1913,1913,1913,0
20241128,175100,5657612516,1913,1913,1913,1913,0
20241128,175000,5657612516,1913,1913,1913,1913,0
20241128,174900,5657612516,1913,1913,1913,1913,0
20241128,174800,5657612516,1913,1913,1913,1913,0
20241128,174700,5657612516,1913,1913,1913,1913,0
20241128,174600,5657612516,1913,1913,1913,1913,0
20241128,174500,5657612516,1913,1913,1913,1913,0
20241128,174400,5657612516,1913,1913,1913,1913,0
20241128,174300,5657612516,1913,1913,1913,1913,0
20241128,174200,5657612516,1913,1913,1913,1913,0
20241128,174100,5657612516,1913,1913,1913,1913,0
20241128,174000,5657612516,1913,1913,1913,1913,0
20241128,173900,5657612516,1913,1913,1913,1913,0
20241128,173800,5657612516,1913,1913,1913,1913,0
20241128,173700,5657612516,1913,1913,1913,1913,0
20241128,173600,5657612516,1913,1913,1913,1913,0
20241128,173500,5657612516,1913,1913,1913,1913,0
20241128,173400,5657612516,1913,1913,1913,1913,0
20241128,173300,5657612516,1913,1913,1913,1913,0
20241128,173200,5657612516,1913,1913,1913,1913,0
20241128,173100,5657612516,1913,1913,1913,1913,0
20241128,173000,5657612516,1913,1913,1913,1913,42163
20241128,172900,5657612516,1913,1913,1913,1913,0
20241128,172800,5657612516,1913,1913,1913,1913,0
20241128,172700,5657612516,1913,1913,1913,1913,0
20241128,172600,5657612516,1913,1913,1913,1913,0
20241128,172500,5657612516,1913,1913,1913,1913,0
20241128,172400,5657612516,1913,1913,1913,1913,0
20241128,172300,5657612516,1913,1913,1913,1913,0
20241128,172200,5657612516,1913,1913,1913,1913,0
20241128,172100,5657612516,1913,1913,1913,1913,0
20241128,172000,5657612516,1913,1913,1913,1913,0
20241128,171900,5657612516,1913,1913,1913,1913,0
20241128,171800,5657612516,1913,1913,1913,1913,0
20241128,171700,5657612516,1913,1913,1913,1913,0
20241128,171600,5657612516,1913,1913,1913,1913,0
20241128,171500,5657612516,1913,1913,1913,1913,0
20241128,171400,5657612516,1913,1913,1913,1913,0
20241128,171300,5657612516,1913,1913,1913,1913,0
20241128,171200,5657612516,1913,1913,1913,1913,0
20241128,171100,5657612516,1913,1913,1913,1913,0
20241128,171000,5657612516,1913,1913,1913,1913,0
20241128,170900,5657612516,1913,1913,1913,1913,0
20241128,170800,5657612516,1913,1913,1913,1913,0
20241128,170700,5657612516,1913,1913,1913,1913,0
20241128,170600,5657612516,1913,1913,1913,1913,0
20241128,170500,5657612516,1913,1913,1913,1913,0
20241128,170400,5657612516,1913,1913,1913,1913,0
20241128,170300,5657612516,1913,1913,1913,1913,0
20241128,170200,5657612516,1913,1913,1913,1913,0
20241128,170100,5657612516,1913,1913,1913,1913,0
20241128,170000,5657612516,1913,1913,1913,1913,42163
20241128,165900,5657612516,1913,1913,1913,1913,0
20241128,165800,5657612516,1913,1913,1913,1913,0
20241128,165700,5657612516,1913,1913,1913,1913,0
20241128,165600,5657612516,1913,1913,1913,1913,0
20241128,165500,5657612516,1913,1913,1913,1913,0
20241128,165400,5657612516,1913,1913,1913,1913,0
20241128,165300,5657612516,1913,1913,1913,1913,0
20241128,165200,5657612516,1913,1913,1913,1913,0
20241128,165100,5657612516,1913,1913,1913,1913,0
20241128,165000,5657612516,1913,1913,1913,1913,0
20241128,164900,5657612516,1913,1913,1913,1913,0
20241128,164800,5657612516,1913,1913,1913,1913,0
20241128,164700,5657612516,1913,1913,1913,1913,0
20241128,164600,5657612516,1913,1913,1913,1913,0
20241128,164500,5657612516,1913,1913,1913,1913,0
20241128,164400,5657612516,1913,1913,1913,1913,0
20241128,164300,5657612516,1913,1913,1913,1913,0
20241128,164200,5657612516,1913,1913,1913,1913,0
20241128,164100,5657612516,1913,1913,1913,1913,0
20241128,164000,5657612516,1913,1913,1913,1913,0
20241128,163900,5657612516,1913,1913,1913,1913,0
20241128,163800,5657612516,1913,1913,1913,1913,0
20241128,163700,5657612516,1913,1913,1913,1913,0
20241128,163600,5657612516,1913,1913,1913,1913,0
20241128,163500,5657612516,1913,1913,1913,1913,0
20241128,163400,5657612516,1913,1913,1913,1913,0
20241128,163300,5657612516,1913,1913,1913,1913,0
20241128,163200,5657612516,1913,1913,1913,1913,0
20241128,163100,5657612516,1913,1913,1913,1913,0
20241128,163000,5657612516,1913,1913,1913,1913,42163
20241128,162900,5657612516,1913,1913,1913,1913,0
20241128,162800,5657612516,1913,1913,1913,1913,0
20241128,162700,5657612516,1913,1913,1913,1913,0
20241128,162600,5657612516,1913,1913,1913,1913,0
20241128,162500,5657612516,1913,1913,1913,1913,0
20241128,162400,5657612516,1913,1913,1913,1913,0
20241128,162300,5657612516,1913,1913,1913,1913,0
20241128,162200,5657612516,1913,1913,1913,1913,0
20241128,162100,5657612516,1913,1913,1913,1913,0
20241128,162000,5657612516,1913,1913,1913,1913,0
20241128,161900,5657612516,1913,1913,1913,1913,0
20241128,161800,5657612516,1913,1913,1913,1913,0
20241128,161700,5657612516,1913,1913,1913,1913,0
20241128,161600,5657612516,1913,1913,1913,1913,0
20241128,161500,5657612516,1913,1913,1913,1913,0
20241128,161400,5657612516,1913,1913,1913,1913,0
20241128,161300,5657612516,1913,1913,1913,1913,0
20241128,161200,5657612516,1913,1913,1913,1913,0
20241128,161100,5657612516,1913,1913,1913,1913,0
20241128,161000,5657612516,1913,1913,1913,1913,0
20241128,160900,5657612516,1913,1913,1913,1913,0
20241128,160800,5657612516,1913,1913,1913,1913,0
20241128,160700,5657612516,1913,1913,1913,1913,0
20241128,160600,5657612516,1913,1913,1913,1913,0
20241128,160500,5657612516,1913,1913,1913,1913,0
20241128,160400,5657612516,1913,1913,1913,1913,0
20241128,160300,5657612516,1913,1913,1913,1913,0
20241128,160200,5657612516,1913,1913,1913,1913,0
20241128,160100,5657612516,1913,1913,1913,1913,0
20241128,160000,5657612516,1913,1913,1913,1913,42163
20241128,155900,5657612516,1913,1913,1913,1913,0
20241128,155800,5657612516,1913,1913,1913,1913,0
20241128,155700,5657612516,1913,1913,1913,1913,0
20241128,155600,5657612516,1913,1913,1913,1913,0
20241128,155500,5657612516,1913,1913,1913,1913,0
20241128,155400,5657612516,1913,1913,1913,1913,0
20241128,155300,5657612516,1913,1913,1913,1913,0
20241128,155200,5657612516,1913,1913,1913,1913,0
20241128,155100,5657612516,1913,1913,1913,1913,0
20241128,155000,5657612516,1913,1913,1913,1913,0
20241128,154900,5657612516,1913,1913,1913,1913,0
20241128,154800,5657612516,1913,1913,1913,1913,0
20241128,154700,5657612516,1913,1913,1913,1913,0
20241128,154600,5657612516,1913,1913,1913,1913,0
20241128,154500,5657612516,1913,1913,1913,1913,0
20241128,154400,5657612516,1913,1913,1913,1913,0
20241128,154300,5657612516,1913,1913,1913,1913,0
20241128,154200,5657612516,1913,1913,1913,1913,0
20241128,154100,5657612516,1913,1913,1913,1913,0
20241128,154000,5657612516,1913,1913,1913,1913,0
20241128,153900,5657612516,1913,1913,1913,1913,0
20241128,153800,5657612516,1913,1913,1913,1913,0
20241128,153700,5657612516,1913,1913,1913,1913,0
20241128,153600,5657612516,1913,1913,1913,1913,0
20241128,153500,5657612516,1913,1913,1913,1913,0
20241128,153400,5657612516,1913,1913,1913,1913,0
20241128,153300,5657612516,1913,1913,1913,1913,0
20241128,153200,5657612516,1913,1913,1913,1913,0
20241128,153100,5657612516,1913,1913,1913,1913,0
20241128,153000,5657612516,1913,1913,1913,1913,84326
20241128,152900,5576954697,1913,1913,1913,1913,0
20241128,152800,5576954697,1913,1913,1913,1913,0
20241128,152700,5576954697,1913,1913,1913,1913,0
20241128,152600,5576954697,1913,1913,1913,1913,0
20241128,152500,5576954697,1913,1913,1913,1913,0
20241128,152400,5576954697,1913,1913,1913,1913,0
20241128,152300,5576954697,1913,1913,1913,1913,0
20241128,152200,5576954697,1913,1913,1913,1913,0
20241128,152100,5576954697,1913,1913,1913,1913,0
20241128,152000,5576954697,1913,1913,1913,1913,0
20241128,151900,5576954697,1913,1914,1914,1911,18109
20241128,151800,5542323952,1914,1914,1915,1911,12812
20241128,151700,5517814545,1914,1915,1916,1914,3750
20241128,151600,5510631173,1910,1914,1916,1907,10439
20241128,151500,5490669411,1914,1913,1914,1906,6060
20241128,151400,5479087593,1913,1915,1915,1913,3536
20241128,151300,5472319047,1914,1914,1917,1913,3259
20241128,151200,5466080806,1914,1916,1917,1914,16683
20241128,151100,5434115186,1916,1916,1921,1912,28608
20241128,151000,5379295158,1915,1909,1916,1907,28123
20241128,150900,5325520164,1911,1903,1911,1901,11612
20241128,150800,5303358719,1903,1900,1903,1899,4323
20241128,150700,5295145445,1900,1903,1903,1899,2730
20241128,150600,5289958573,1900,1900,1904,1899,1677
20241128,150500,5286772389,1904,1898,1906,1898,8884
20241128,150400,5269878368,1899,1900,1907,1899,7098
20241128,150300,5256384621,1908,1904,1908,1903,3810
20241128,150200,5249123530,1903,1903,1903,1898,5378
20241128,150100,5238909666,1902,1903,1903,1899,3743
20241128,150000,5231794133,1900,1902,1907,1900,4629
20241128,145900,5222978256,1900,1908,1908,1900,4339
20241128,145800,5214725879,1908,1907,1908,1905,4417
20241128,145700,5206303892,1909,1906,1913,1906,15069
20241128,145600,5177515093,1906,1896,1906,1896,18436
20241128,145500,5142479713,1895,1897,1900,1894,11240
20241128,145400,5121182463,1897,1899,1905,1897,13399
20241128,145300,5095732286,1899,1897,1900,1897,1148
20241128,145200,5093554369,1897,1905,1906,1895,25805
20241128,145100,5044530260,1906,1910,1912,1906,14920
20241128,145000,5016041353,1912,1911,1914,1906,11123
20241128,144900,4994787592,1914,1917,1923,1905,66212
20241128,144800,4867916520,1917,1904,1917,1904,31329
20241128,144700,4808053305,1905,1899,1905,1896,15350
20241128,144600,4778875588,1899,1892,1900,1892,6288
20241128,144500,4766933702,1892,1891,1892,1891,628
20241128,144400,4765745866,1891,1891,1891,1891,4794
20241128,144300,4756680412,1890,1895,1898,1889,1576
20241128,144200,4753698925,1898,1895,1898,1893,3125
20241128,144100,4747776366,1895,1898,1898,1895,6763
20241128,144000,4734952366,1898,1902,1904,1897,2461
20241128,143900,4730271434,1902,1897,1902,1897,2961
20241128,143800,4724645068,1897,1895,1898,1895,509
20241128,143700,4723679712,1895,1897,1897,1895,4112
20241128,143600,4715881448,1896,1900,1900,1896,1802
20241128,143500,4712459135,1899,1899,1899,1899,43
20241128,143400,4712377478,1901,1895,1901,1893,707
20241128,143300,4711037813,1893,1897,1902,1891,3467
20241128,143200,4704460802,1901,1895,1903,1895,2947
20241128,143100,4698857855,1902,1903,1903,1894,1730
20241128,143000,4695569471,1903,1898,1908,1896,15368
20241128,142900,4666323092,1898,1893,1900,1893,8324
20241128,142800,4650520983,1893,1887,1893,1887,7481
20241128,142700,4636381152,1887,1887,1887,1887,27
20241128,142600,4636330203,1887,1883,1887,1883,217
20241128,142500,4635921500,1880,1890,1897,1880,13738
20241128,142400,4609906767,1890,1883,1890,1883,2337
20241128,142300,4605492873,1883,1881,1884,1881,31
20241128,142200,4605434499,1884,1880,1884,1880,6
20241128,142100,4605423203,1879,1880,1880,1879,1127
20241128,142000,4603305537,1878,1878,1878,1878,378
20241128,141900,4602595653,1878,1884,1884,1878,3368
20241128,141800,4596269536,1881,1880,1881,1877,2626
20241128,141700,4591333359,1880,1881,1881,1878,3935
20241128,141600,4583935904,1881,1884,1884,1881,3291
20241128,141500,4577740198,1884,1887,1887,1884,7870
20241128,141400,4562903368,1887,1892,1892,1886,4742
20241128,141300,4553957069,1892,1892,1893,1886,2518
20241128,141200,4549193812,1892,1893,1893,1892,218
20241128,141100,4548781254,1885,1889,1893,1885,4048
20241128,141000,4541119179,1885,1892,1893,1885,3061
20241128,140900,4535331733,1892,1885,1893,1885,262
20241128,140800,4534836103,1885,1890,1890,1885,4353
20241128,140700,4526621933,1885,1890,1890,1885,498
20241128,140600,4525682733,1890,1890,1890,1890,53
20241128,140500,4525582563,1890,1894,1896,1890,325
20241128,140400,4524966662,1890,1890,1894,1883,1834
20241128,140300,4521500363,1890,1883,1890,1883,11188
20241128,140200,4500357204,1882,1884,1884,1882,5877
20241128,140100,4489290627,1884,1893,1895,1884,1141
20241128,140000,4487139861,1893,1890,1893,1885,566
20241128,135900,4486070872,1898,1892,1899,1884,4351
20241128,135800,4477845927,1892,1892,1900,1883,2302
20241128,135700,4473491550,1892,1875,1903,1873,37343
20241128,135600,4402679021,1875,1880,1880,1875,916
20241128,135500,4400961506,1880,1881,1886,1880,3625
20241128,135400,4394131516,1881,1878,1881,1878,1172
20241128,135300,4391928309,1880,1878,1880,1875,576
20241128,135200,4390845775,1875,1874,1879,1874,1444
20241128,135100,4388138338,1874,1879,1879,1874,803
20241128,135000,4386632607,1880,1874,1880,1874,706
20241128,134900,4385309545,1880,1876,1880,1873,4730
20241128,134800,4376441064,1881,1881,1882,1881,3052
20241128,134700,4370700052,1883,1881,1883,1875,1300
20241128,134600,4368261400,1881,1879,1881,1875,2901
20241128,134500,4362813252,1879,1875,1880,1875,4289
20241128,134400,4354770708,1880,1880,1880,1875,2495
20241128,134300,4350092038,1876,1880,1881,1876,306
20241128,134200,4349517707,1880,1880,1880,1876,533
20241128,134100,4348517779,1881,1880,1881,1876,79
20241128,134000,4348369255,1880,1880,1880,1880,5
20241128,133900,4348359855,1881,1879,1881,1874,2196
20241128,133800,4344239436,1881,1882,1882,1874,904
20241128,133700,4342544145,1882,1878,1882,1878,1924
20241128,133600,4338930764,1882,1876,1882,1876,1580
20241128,133500,4335965937,1876,1876,1881,1876,1091
20241128,133400,4333914860,1879,1879,1879,1879,1
20241128,133300,4333912981,1875,1874,1879,1874,223
20241128,133200,4333494615,1880,1872,1880,1869,6956
20241128,133100,4320481292,1872,1877,1877,1872,8036
20241128,133000,4305417901,1876,1888,1889,1875,6765
20241128,132900,4292713127,1879,1878,1888,1875,670
20241128,132800,4291455763,1875,1892,1892,1875,19540
20241128,132700,4254679752,1892,1900,1917,1876,86104
20241128,132600,4090800476,1900,1878,1903,1878,40563
20241128,132500,4014091600,1885,1872,1885,1872,4310
20241128,132400,4005992077,1872,1872,1874,1872,353
20241128,132300,4005331204,1871,1871,1872,1871,5347
20241128,132200,3995326935,1871,1875,1877,1870,815
20241128,132100,3993802313,1875,1875,1875,1875,129
20241128,132000,3993560438,1875,1874,1875,1874,448
20241128,131900,3992720877,1874,1874,1879,1874,2077
20241128,131800,3988818769,1874,1873,1878,1867,10456
20241128,131700,3969261154,1870,1875,1875,1870,2322
20241128,131600,3964917454,1875,1874,1875,1868,1355
20241128,131500,3962381025,1868,1869,1874,1868,7437
20241128,131400,3948486641,1874,1877,1877,1869,341
20241128,131300,3947847536,1874,1870,1874,1868,4533
20241128,131200,3939367836,1870,1875,1877,1870,6690
20241128,131100,3926836410,1876,1875,1876,1874,1903
20241128,131000,3923268947,1874,1868,1874,1868,2086
20241128,130900,3919362476,1868,1870,1870,1867,5111
20241128,130800,3909811532,1870,1868,1870,1868,1071
20241128,130700,3907808832,1867,1872,1873,1867,20106
20241128,130600,3870200621,1872,1874,1874,1872,4237
20241128,130500,3862265393,1879,1873,1879,1873,1147
20241128,130400,3860116972,1873,1872,1873,1871,3383
20241128,130300,3853785337,1872,1876,1876,1871,16224
20241128,130200,3823407663,1883,1876,1884,1874,6856
20241128,130100,3810552558,1876,1877,1884,1875,11341
20241128,130000,3789273694,1877,1893,1894,1877,10266
20241128,125900,3769902478,1889,1883,1896,1883,3387
20241128,125800,3763487918,1894,1877,1894,1877,5284
20241128,125700,3753527771,1876,1885,1885,1876,28164
20241128,125600,3700625728,1885,1887,1887,1881,6680
20241128,125500,3688046257,1886,1897,1897,1885,3323
20241128,125400,3681763524,1899,1890,1900,1884,3823
20241128,125300,3674528519,1885,1901,1903,1885,4121
20241128,125200,3666719706,1901,1893,1901,1890,4703
20241128,125100,3657811502,1896,1890,1904,1890,5890
20241128,125000,3646635916,1891,1887,1893,1882,3148
20241128,124900,3640686204,1880,1886,1887,1880,2438
20241128,124800,3636099038,1887,1889,1889,1875,12907
20241128,124700,3611789108,1889,1893,1893,1888,2751
20241128,124600,3606592838,1893,1904,1908,1889,23142
20241128,124500,3562604783,1902,1906,1909,1901,9078
20241128,124400,3545313320,1906,1901,1906,1899,11677
20241128,124300,3523120199,1901,1906,1910,1900,9023
20241128,124200,3505909882,1906,1893,1910,1888,7135
20241128,124100,3492346114,1892,1906,1918,1892,55298
20241128,124000,3386870039,1907,1903,1909,1901,30136
20241128,123900,3329419165,1903,1897,1903,1896,5200
20241128,123800,3319549234,1900,1902,1906,1896,11391
20241128,123700,3297901231,1897,1880,1908,1880,50878
20241128,123600,3201349725,1880,1879,1880,1879,2991
20241128,123500,3195727509,1873,1874,1874,1873,3411
20241128,123400,3189335348,1874,1874,1878,1874,1694
20241128,123300,3186159826,1874,1875,1881,1874,3489
20241128,123200,3179621420,1873,1875,1875,1873,6431
20241128,123100,3167574653,1875,1883,1883,1875,474
20241128,123000,3166683847,1884,1884,1884,1884,2
20241128,122900,3166680079,1884,1879,1885,1875,2866
20241128,122800,3161287751,1880,1880,1880,1874,6036
20241128,122700,3149972617,1880,1877,1880,1874,4423
20241128,122600,3141677756,1876,1878,1878,1876,3871
20241128,122500,3134409557,1878,1884,1884,1878,6037
20241128,122400,3123056297,1884,1886,1888,1884,2514
20241128,122300,3118312859,1883,1877,1883,1876,2713
20241128,122200,3113213311,1877,1882,1882,1877,2592
20241128,122100,3108341631,1882,1883,1884,1882,2067
20241128,122000,3104449362,1886,1893,1898,1884,7081
20241128,121900,3091059504,1894,1889,1898,1889,10414
20241128,121800,3071329427,1896,1885,1897,1885,26078
20241128,121700,3021999893,1885,1877,1885,1877,6937
20241128,121600,3008941585,1872,1875,1875,1872,1985
20241128,121500,3005220616,1874,1880,1882,1873,11194
20241128,121400,2984207471,1882,1879,1882,1879,5147
20241128,121300,2974525305,1880,1874,1885,1874,8904
20241128,121200,2957758453,1874,1881,1881,1872,2231
20241128,121100,2953567093,1882,1878,1882,1878,2747
20241128,121000,2948400352,1882,1883,1885,1867,7536
20241128,120900,2934244119,1878,1873,1887,1873,40089
20241128,120800,2858827152,1872,1874,1874,1863,1238
20241128,120700,2856511819,1875,1860,1875,1860,4465
20241128,120600,2848164380,1858,1868,1868,1858,36
20241128,120500,2848097192,1869,1866,1869,1866,1359
20241128,120400,2845558265,1857,1864,1867,1857,2951
20241128,120300,2840054796,1864,1865,1868,1864,6582
20241128,120200,2827776369,1864,1859,1865,1859,2482
20241128,120100,2823153732,1859,1854,1859,1854,2121
20241128,120000,2819219910,1854,1855,1855,1854,2277
20241128,115900,2814997697,1855,1855,1855,1855,86
20241128,115800,2814838167,1855,1854,1855,1854,1118
20241128,115700,2812764766,1854,1855,1855,1854,144
20241128,115600,2812497783,1855,1856,1856,1855,508
20241128,115500,2811554939,1854,1854,1854,1854,69
20241128,115400,2811427013,1853,1853,1853,1853,11
20241128,115300,2811406630,1852,1852,1856,1852,382
20241128,115200,2810699162,1856,1856,1856,1849,6921
20241128,115100,2797902219,1849,1849,1850,1846,5609
20241128,115000,2787532778,1849,1853,1853,1849,8600
20241128,114900,2771619313,1852,1853,1853,1852,957
20241128,114800,2769846150,1857,1859,1859,1853,1736
20241128,114700,2766626025,1861,1859,1861,1856,2490
20241128,114600,2762004565,1859,1862,1862,1858,607
20241128,114500,2760876737,1858,1863,1864,1858,1447
20241128,114400,2758185429,1864,1860,1865,1860,1096
20241128,114300,2756146659,1860,1855,1865,1855,1342
20241128,114200,2753651670,1859,1860,1861,1852,653
20241128,114100,2752440241,1852,1855,1861,1852,3186
20241128,114000,2746523709,1855,1862,1862,1854,11485
20241128,113900,2725197060,1859,1862,1862,1859,3503
20241128,113800,2718678964,1860,1865,1865,1860,1407
20241128,113700,2716061324,1865,1864,1865,1860,2430
20241128,113600,2711535945,1864,1868,1869,1858,3698
20241128,113500,2704648996,1870,1862,1870,1858,5498
20241128,113400,2694410206,1862,1859,1866,1859,6996
20241128,113300,2681378689,1863,1855,1863,1855,2833
20241128,113200,2676112307,1850,1856,1856,1850,402
20241128,113100,2675368595,1857,1852,1857,1852,2957
20241128,113000,2669884282,1845,1850,1852,1845,2361
20241128,112900,2665522737,1850,1845,1850,1845,1148
20241128,112800,2663401468,1846,1846,1847,1846,1577
20241128,112700,2660490261,1846,1846,1846,1845,7932
20241128,112600,2645853818,1846,1850,1850,1846,9420
20241128,112500,2628457259,1848,1855,1855,1847,1952
20241128,112400,2624848983,1855,1847,1855,1847,1498
20241128,112300,2622073457,1850,1855,1855,1847,8823
20241128,112200,2605745865,1855,1853,1855,1852,4079
20241128,112100,2598181242,1853,1852,1858,1852,191
20241128,112000,2597826798,1851,1847,1851,1847,6878
20241128,111900,2585109719,1847,1851,1851,1847,10777
20241128,111800,2565173997,1851,1852,1855,1851,2937
20241128,111700,2559735452,1852,1852,1855,1851,8777
20241128,111600,2543482095,1852,1859,1859,1852,16219
20241128,111500,2513388777,1860,1865,1866,1859,8467
20241128,111400,2497636190,1865,1868,1868,1865,2069
20241128,111300,2493773442,1868,1867,1869,1865,1058
20241128,111200,2491797827,1867,1861,1867,1861,4386
20241128,111100,2483626151,1861,1862,1864,1860,6647
20241128,111000,2471256600,1862,1863,1863,1862,6900
20241128,110900,2458406882,1863,1866,1866,1863,14741
20241128,110800,2430919639,1866,1867,1867,1866,7107
20241128,110700,2417656686,1867,1869,1869,1867,10278
20241128,110600,2398454795,1868,1870,1873,1868,6546
20241128,110500,2386219477,1870,1869,1874,1869,6447
20241128,110400,2374169565,1870,1871,1874,1870,8745
20241128,110300,2357806377,1870,1882,1882,1870,22044
20241128,110200,2316489461,1882,1879,1893,1879,19066
20241128,110100,2280508008,1885,1874,1887,1871,16118
20241128,110000,2250211853,1874,1874,1874,1869,4119
20241128,105900,2242506408,1871,1874,1874,1870,5302
20241128,105800,2232578953,1870,1871,1877,1869,8828
20241128,105700,2216061693,1871,1871,1871,1866,11114
20241128,105600,2195300297,1872,1874,1875,1869,2499
20241128,105500,2190621130,1874,1873,1874,1867,10790
20241128,105400,2170444229,1873,1865,1877,1865,13646
20241128,105300,2144922444,1864,1882,1882,1863,11662
20241128,105200,2123114511,1882,1881,1883,1876,5673
20241128,105100,2112455247,1881,1876,1881,1876,5673
20241128,105000,2101805208,1881,1880,1889,1875,13592
20241128,104900,2076249674,1886,1893,1900,1865,40801
20241128,104800,1999470254,1891,1897,1910,1891,44286
20241128,104700,1915253648,1897,1894,1900,1891,13808
20241128,104600,1889064729,1894,1890,1898,1887,18949
20241128,104500,1853183317,1892,1888,1893,1884,11697
20241128,104400,1831072810,1887,1887,1887,1883,20373
20241128,104300,1792657021,1889,1892,1892,1886,22876
20241128,104200,1749435647,1894,1897,1898,1880,43921
20241128,104100,1666431962,1897,1876,1911,1876,152095
20241128,104000,1378270532,1874,1870,1878,1870,9037
20241128,103900,1361334775,1868,1864,1879,1861,27163
20241128,103800,1310542075,1864,1878,1879,1862,41880
20241128,103700,1232157110,1879,1880,1886,1877,33809
20241128,103600,1168567056,1880,1871,1889,1870,101742
20241128,103500,977345270,1871,1872,1880,1871,63920
20241128,103400,857590112,1874,1841,1879,1841,81586
20241128,103300,705639312,1840,1879,1880,1840,94307
20241128,103200,529857716,1870,1800,1880,1800,70804
20241128,103100,399413013,1800,1793,1800,1790,9125
20241128,103000,383011242,1793,1793,1798,1793,2833
20241128,102900,377924511,1793,1793,1793,1793,167
20241128,102800,377625080,1790,1790,1790,1790,0
20241128,102700,377625080,1790,1790,1790,1790,0
20241128,102600,377625080,1790,1790,1790,1790,0
20241128,102500,377625080,1790,1798,1798,1790,1553
20241128,102400,374845154,1798,1798,1798,1798,0
20241128,102300,374845154,1798,1790,1798,1790,1025
20241128,102200,373010244,1798,1789,1798,1789,64
20241128,102100,372895199,1798,1798,1798,1798,429
20241128,102000,372123857,1798,1798,1798,1798,2
20241128,101900,372120261,1799,1799,1799,1799,1
20241128,101800,372118462,1799,1799,1799,1799,906
20241128,101700,370488568,1799,1799,1799,1799,2
20241128,101600,370484970,1785,1785,1785,1785,56
20241128,101500,370385010,1784,1800,1800,1784,102
20241128,101400,370203010,1782,1782,1782,1782,0
20241128,101300,370203010,1782,1781,1801,1781,1201
20241128,101200,368052573,1780,1780,1780,1780,10
20241128,101100,368034773,1787,1787,1787,1787,61
20241128,101000,367925766,1780,1780,1780,1780,40
20241128,100900,367854566,1780,1780,1780,1780,50
20241128,100800,367765566,1779,1778,1779,1778,180
20241128,100700,367445521,1778,1778,1778,1778,26
20241128,100600,367399293,1778,1778,1778,1778,362
20241128,100500,366755657,1778,1781,1781,1778,6200
20241128,100400,355725720,1780,1780,1780,1780,0
20241128,100300,355725720,1780,1781,1781,1780,3377
20241128,100200,349712028,1781,1784,1784,1781,7618
20241128,100100,336140407,1790,1784,1790,1784,19
20241128,100000,336106403,1790,1790,1790,1790,0
20241128,095900,336106403,1790,1790,1790,1790,129
20241128,095800,335875493,1790,1790,1790,1790,690
20241128,095700,334640393,1790,1790,1790,1790,1
20241128,095600,334638603,1790,1785,1790,1785,915
20241128,095500,333005323,1785,1787,1787,1785,203
20241128,095400,332642564,1787,1787,1787,1787,2
20241128,095300,332638990,1787,1787,1787,1787,439
20241128,095200,331854497,1785,1780,1785,1780,635
20241128,095100,330721957,1780,1780,1780,1780,1993
20241128,095000,327174417,1780,1786,1786,1780,1664
20241128,094900,324210615,1786,1781,1786,1781,22
20241128,094800,324171427,1781,1783,1787,1781,3152
20241128,094700,318555032,1783,1785,1785,1783,3408
20241128,094600,312475244,1785,1787,1787,1785,2269
20241128,094500,308424295,1787,1788,1788,1785,332
20241128,094400,307831389,1784,1791,1791,1784,1084
20241128,094300,305897108,1784,1790,1790,1784,1931
20241128,094200,302443937,1790,1795,1795,1790,5895
20241128,094100,291876856,1795,1797,1802,1795,2621
20241128,094000,287169552,1795,1799,1799,1795,3649
20241128,093900,280612140,1799,1803,1803,1799,6998
20241128,093800,268009205,1803,1803,1803,1803,126
20241128,093700,267782027,1802,1801,1803,1801,846
20241128,093600,266257969,1801,1807,1807,1800,1780
20241128,093500,263052486,1807,1805,1807,1801,503
20241128,093400,262144644,1800,1801,1801,1800,321
20241128,093300,261566794,1800,1804,1805,1800,2750
20241128,093200,256607053,1804,1803,1804,1803,317
20241128,093100,256035201,1800,1800,1800,1800,0
20241128,093000,256035201,1800,1801,1803,1800,897
20241128,092900,254419973,1801,1801,1802,1801,265
20241128,092800,253942528,1801,1800,1801,1800,2930
20241128,092700,248666388,1794,1795,1795,1792,2435
20241128,092600,244298672,1794,1803,1803,1794,1798
20241128,092500,241060865,1803,1804,1804,1802,1263
20241128,092400,238784022,1806,1806,1806,1803,693
20241128,092300,237532584,1807,1815,1815,1802,5470
20241128,092200,227642121,1815,1815,1815,1815,3
20241128,092100,227636676,1807,1807,1807,1807,20
20241128,092000,227600536,1806,1821,1821,1806,4666
20241128,091900,219127425,1822,1822,1825,1820,1540
20241128,091800,216321307,1822,1813,1826,1813,16630
20241128,091700,186046968,1813,1806,1814,1802,20095
20241128,091600,149793667,1815,1816,1818,1805,5055
20241128,091500,140620662,1816,1795,1816,1795,12836
20241128,091400,117460477,1795,1795,1795,1791,108
20241128,091300,117266621,1790,1791,1795,1790,1825
20241128,091200,113998142,1791,1797,1797,1791,1304
20241128,091100,111656708,1797,1797,1798,1796,10119
20241128,091000,93471935,1795,1790,1795,1790,1230
20241128,090900,91266625,1790,1789,1790,1789,757
20241128,090800,89911689,1789,1780,1789,1780,49
20241128,090700,89824422,1780,1785,1785,1779,2971
20241128,090600,84530340,1786,1794,1794,1786,1830
20241128,090500,81260285,1794,1796,1796,1790,3840
20241128,090400,74383486,1791,1790,1800,1790,2841
20241128,090300,69296071,1790,1790,1800,1790,2396
20241128,090200,64993837,1783,1783,1791,1783,1116
20241128,090100,62999085,1783,1762,1789,1762,11802
20241128,090000,42030441,1765,1780,1788,1765,21127