stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,213600,3260211627,1155,1155,1155,1155,67656
20241128,213500,3260211627,1155,1155,1155,1155,0
20241128,213400,3260211627,1155,1155,1155,1155,0
20241128,213300,3260211627,1155,1155,1155,1155,0
20241128,213200,3260211627,1155,1155,1155,1155,0
20241128,213100,3260211627,1155,1155,1155,1155,0
20241128,213000,3260211627,1155,1155,1155,1155,0
20241128,212900,3260211627,1155,1155,1155,1155,0
20241128,212800,3260211627,1155,1155,1155,1155,0
20241128,212700,3260211627,1155,1155,1155,1155,0
20241128,212600,3260211627,1155,1155,1155,1155,0
20241128,212500,3260211627,1155,1155,1155,1155,0
20241128,212400,3260211627,1155,1155,1155,1155,0
20241128,212300,3260211627,1155,1155,1155,1155,0
20241128,212200,3260211627,1155,1155,1155,1155,0
20241128,212100,3260211627,1155,1155,1155,1155,0
20241128,212000,3260211627,1155,1155,1155,1155,0
20241128,211900,3260211627,1155,1155,1155,1155,0
20241128,211800,3260211627,1155,1155,1155,1155,0
20241128,211700,3260211627,1155,1155,1155,1155,0
20241128,211600,3260211627,1155,1155,1155,1155,0
20241128,211500,3260211627,1155,1155,1155,1155,0
20241128,211400,3260211627,1155,1155,1155,1155,0
20241128,211300,3260211627,1155,1155,1155,1155,0
20241128,211200,3260211627,1155,1155,1155,1155,0
20241128,211100,3260211627,1155,1155,1155,1155,0
20241128,211000,3260211627,1155,1155,1155,1155,0
20241128,210900,3260211627,1155,1155,1155,1155,0
20241128,210800,3260211627,1155,1155,1155,1155,0
20241128,210700,3260211627,1155,1155,1155,1155,0
20241128,210600,3260211627,1155,1155,1155,1155,67656
20241128,210500,3260211627,1155,1155,1155,1155,0
20241128,210400,3260211627,1155,1155,1155,1155,0
20241128,210300,3260211627,1155,1155,1155,1155,0
20241128,210200,3260211627,1155,1155,1155,1155,0
20241128,210100,3260211627,1155,1155,1155,1155,0
20241128,210000,3260211627,1155,1155,1155,1155,0
20241128,205900,3260211627,1155,1155,1155,1155,0
20241128,205800,3260211627,1155,1155,1155,1155,0
20241128,205700,3260211627,1155,1155,1155,1155,0
20241128,205600,3260211627,1155,1155,1155,1155,0
20241128,205500,3260211627,1155,1155,1155,1155,0
20241128,205400,3260211627,1155,1155,1155,1155,0
20241128,205300,3260211627,1155,1155,1155,1155,0
20241128,205200,3260211627,1155,1155,1155,1155,0
20241128,205100,3260211627,1155,1155,1155,1155,0
20241128,205000,3260211627,1155,1155,1155,1155,0
20241128,204900,3260211627,1155,1155,1155,1155,0
20241128,204800,3260211627,1155,1155,1155,1155,0
20241128,204700,3260211627,1155,1155,1155,1155,0
20241128,204600,3260211627,1155,1155,1155,1155,0
20241128,204500,3260211627,1155,1155,1155,1155,0
20241128,204400,3260211627,1155,1155,1155,1155,0
20241128,204300,3260211627,1155,1155,1155,1155,0
20241128,204200,3260211627,1155,1155,1155,1155,0
20241128,204100,3260211627,1155,1155,1155,1155,0
20241128,204000,3260211627,1155,1155,1155,1155,0
20241128,203900,3260211627,1155,1155,1155,1155,0
20241128,203800,3260211627,1155,1155,1155,1155,0
20241128,203700,3260211627,1155,1155,1155,1155,0
20241128,203600,3260211627,1155,1155,1155,1155,67656
20241128,203500,3260211627,1155,1155,1155,1155,0
20241128,203400,3260211627,1155,1155,1155,1155,0
20241128,203300,3260211627,1155,1155,1155,1155,0
20241128,203200,3260211627,1155,1155,1155,1155,0
20241128,203100,3260211627,1155,1155,1155,1155,0
20241128,203000,3260211627,1155,1155,1155,1155,0
20241128,202900,3260211627,1155,1155,1155,1155,0
20241128,202800,3260211627,1155,1155,1155,1155,0
20241128,202700,3260211627,1155,1155,1155,1155,0
20241128,202600,3260211627,1155,1155,1155,1155,0
20241128,202500,3260211627,1155,1155,1155,1155,0
20241128,202400,3260211627,1155,1155,1155,1155,0
20241128,202300,3260211627,1155,1155,1155,1155,0
20241128,202200,3260211627,1155,1155,1155,1155,0
20241128,202100,3260211627,1155,1155,1155,1155,0
20241128,202000,3260211627,1155,1155,1155,1155,0
20241128,201900,3260211627,1155,1155,1155,1155,0
20241128,201800,3260211627,1155,1155,1155,1155,0
20241128,201700,3260211627,1155,1155,1155,1155,0
20241128,201600,3260211627,1155,1155,1155,1155,0
20241128,201500,3260211627,1155,1155,1155,1155,0
20241128,201400,3260211627,1155,1155,1155,1155,0
20241128,201300,3260211627,1155,1155,1155,1155,0
20241128,201200,3260211627,1155,1155,1155,1155,0
20241128,201100,3260211627,1155,1155,1155,1155,0
20241128,201000,3260211627,1155,1155,1155,1155,0
20241128,200900,3260211627,1155,1155,1155,1155,0
20241128,200800,3260211627,1155,1155,1155,1155,0
20241128,200700,3260211627,1155,1155,1155,1155,0
20241128,200600,3260211627,1155,1155,1155,1155,67656
20241128,200500,3260211627,1155,1155,1155,1155,0
20241128,200400,3260211627,1155,1155,1155,1155,0
20241128,200300,3260211627,1155,1155,1155,1155,0
20241128,200200,3260211627,1155,1155,1155,1155,0
20241128,200100,3260211627,1155,1155,1155,1155,0
20241128,200000,3260211627,1155,1155,1155,1155,0
20241128,195900,3260211627,1155,1155,1155,1155,0
20241128,195800,3260211627,1155,1155,1155,1155,0
20241128,195700,3260211627,1155,1155,1155,1155,0
20241128,195600,3260211627,1155,1155,1155,1155,0
20241128,195500,3260211627,1155,1155,1155,1155,0
20241128,195400,3260211627,1155,1155,1155,1155,0
20241128,195300,3260211627,1155,1155,1155,1155,0
20241128,195200,3260211627,1155,1155,1155,1155,0
20241128,195100,3260211627,1155,1155,1155,1155,0
20241128,195000,3260211627,1155,1155,1155,1155,0
20241128,194900,3260211627,1155,1155,1155,1155,0
20241128,194800,3260211627,1155,1155,1155,1155,0
20241128,194700,3260211627,1155,1155,1155,1155,0
20241128,194600,3260211627,1155,1155,1155,1155,0
20241128,194500,3260211627,1155,1155,1155,1155,0
20241128,194400,3260211627,1155,1155,1155,1155,0
20241128,194300,3260211627,1155,1155,1155,1155,0
20241128,194200,3260211627,1155,1155,1155,1155,0
20241128,194100,3260211627,1155,1155,1155,1155,0
20241128,194000,3260211627,1155,1155,1155,1155,0
20241128,193900,3260211627,1155,1155,1155,1155,0
20241128,193800,3260211627,1155,1155,1155,1155,0
20241128,193700,3260211627,1155,1155,1155,1155,0
20241128,193600,3260211627,1155,1155,1155,1155,67656
20241128,193500,3260211627,1155,1155,1155,1155,0
20241128,193400,3260211627,1155,1155,1155,1155,0
20241128,193300,3260211627,1155,1155,1155,1155,0
20241128,193200,3260211627,1155,1155,1155,1155,0
20241128,193100,3260211627,1155,1155,1155,1155,0
20241128,193000,3260211627,1155,1155,1155,1155,0
20241128,192900,3260211627,1155,1155,1155,1155,0
20241128,192800,3260211627,1155,1155,1155,1155,0
20241128,192700,3260211627,1155,1155,1155,1155,0
20241128,192600,3260211627,1155,1155,1155,1155,0
20241128,192500,3260211627,1155,1155,1155,1155,0
20241128,192400,3260211627,1155,1155,1155,1155,0
20241128,192300,3260211627,1155,1155,1155,1155,0
20241128,192200,3260211627,1155,1155,1155,1155,0
20241128,192100,3260211627,1155,1155,1155,1155,0
20241128,192000,3260211627,1155,1155,1155,1155,0
20241128,191900,3260211627,1155,1155,1155,1155,0
20241128,191800,3260211627,1155,1155,1155,1155,0
20241128,191700,3260211627,1155,1155,1155,1155,0
20241128,191600,3260211627,1155,1155,1155,1155,0
20241128,191500,3260211627,1155,1155,1155,1155,0
20241128,191400,3260211627,1155,1155,1155,1155,0
20241128,191300,3260211627,1155,1155,1155,1155,0
20241128,191200,3260211627,1155,1155,1155,1155,0
20241128,191100,3260211627,1155,1155,1155,1155,0
20241128,191000,3260211627,1155,1155,1155,1155,0
20241128,190900,3260211627,1155,1155,1155,1155,0
20241128,190800,3260211627,1155,1155,1155,1155,0
20241128,190700,3260211627,1155,1155,1155,1155,0
20241128,190600,3260211627,1155,1155,1155,1155,67656
20241128,190500,3260211627,1155,1155,1155,1155,0
20241128,190400,3260211627,1155,1155,1155,1155,0
20241128,190300,3260211627,1155,1155,1155,1155,0
20241128,190200,3260211627,1155,1155,1155,1155,0
20241128,190100,3260211627,1155,1155,1155,1155,0
20241128,190000,3260211627,1155,1155,1155,1155,0
20241128,185900,3260211627,1155,1155,1155,1155,0
20241128,185800,3260211627,1155,1155,1155,1155,0
20241128,185700,3260211627,1155,1155,1155,1155,0
20241128,185600,3260211627,1155,1155,1155,1155,0
20241128,185500,3260211627,1155,1155,1155,1155,0
20241128,185400,3260211627,1155,1155,1155,1155,0
20241128,185300,3260211627,1155,1155,1155,1155,0
20241128,185200,3260211627,1155,1155,1155,1155,0
20241128,185100,3260211627,1155,1155,1155,1155,0
20241128,185000,3260211627,1155,1155,1155,1155,0
20241128,184900,3260211627,1155,1155,1155,1155,0
20241128,184800,3260211627,1155,1155,1155,1155,0
20241128,184700,3260211627,1155,1155,1155,1155,0
20241128,184600,3260211627,1155,1155,1155,1155,0
20241128,184500,3260211627,1155,1155,1155,1155,0
20241128,184400,3260211627,1155,1155,1155,1155,0
20241128,184300,3260211627,1155,1155,1155,1155,0
20241128,184200,3260211627,1155,1155,1155,1155,0
20241128,184100,3260211627,1155,1155,1155,1155,0
20241128,184000,3260211627,1155,1155,1155,1155,0
20241128,183900,3260211627,1155,1155,1155,1155,0
20241128,183800,3260211627,1155,1155,1155,1155,0
20241128,183700,3260211627,1155,1155,1155,1155,0
20241128,183600,3260211627,1155,1155,1155,1155,67656
20241128,183500,3260211627,1155,1155,1155,1155,0
20241128,183400,3260211627,1155,1155,1155,1155,0
20241128,183300,3260211627,1155,1155,1155,1155,0
20241128,183200,3260211627,1155,1155,1155,1155,0
20241128,183100,3260211627,1155,1155,1155,1155,0
20241128,183000,3260211627,1155,1155,1155,1155,0
20241128,182900,3260211627,1155,1155,1155,1155,0
20241128,182800,3260211627,1155,1155,1155,1155,0
20241128,182700,3260211627,1155,1155,1155,1155,0
20241128,182600,3260211627,1155,1155,1155,1155,0
20241128,182500,3260211627,1155,1155,1155,1155,0
20241128,182400,3260211627,1155,1155,1155,1155,0
20241128,182300,3260211627,1155,1155,1155,1155,0
20241128,182200,3260211627,1155,1155,1155,1155,0
20241128,182100,3260211627,1155,1155,1155,1155,0
20241128,182000,3260211627,1155,1155,1155,1155,0
20241128,181900,3260211627,1155,1155,1155,1155,0
20241128,181800,3260211627,1155,1155,1155,1155,0
20241128,181700,3260211627,1155,1155,1155,1155,0
20241128,181600,3260211627,1155,1155,1155,1155,0
20241128,181500,3260211627,1155,1155,1155,1155,0
20241128,181400,3260211627,1155,1155,1155,1155,0
20241128,181300,3260211627,1155,1155,1155,1155,0
20241128,181200,3260211627,1155,1155,1155,1155,0
20241128,181100,3260211627,1155,1155,1155,1155,0
20241128,181000,3260211627,1155,1155,1155,1155,0
20241128,180900,3260211627,1155,1155,1155,1155,0
20241128,180800,3260211627,1155,1155,1155,1155,0
20241128,180700,3260211627,1155,1155,1155,1155,0
20241128,180600,3260211627,1155,1155,1155,1155,67656
20241128,180500,3260211627,1155,1155,1155,1155,0
20241128,180400,3260211627,1155,1155,1155,1155,0
20241128,180300,3260211627,1155,1155,1155,1155,0
20241128,180200,3260211627,1155,1155,1155,1155,0
20241128,180100,3260211627,1155,1155,1155,1155,0
20241128,180000,3260211627,1155,1155,1155,1155,0
20241128,175900,3260211627,1155,1155,1155,1155,0
20241128,175800,3260211627,1155,1155,1155,1155,0
20241128,175700,3260211627,1155,1155,1155,1155,0
20241128,175600,3260211627,1155,1155,1155,1155,0
20241128,175500,3260211627,1155,1155,1155,1155,0
20241128,175400,3260211627,1155,1155,1155,1155,0
20241128,175300,3260211627,1155,1155,1155,1155,0
20241128,175200,3260211627,1155,1155,1155,1155,0
20241128,175100,3260211627,1155,1155,1155,1155,0
20241128,175000,3260211627,1155,1155,1155,1155,0
20241128,174900,3260211627,1155,1155,1155,1155,0
20241128,174800,3260211627,1155,1155,1155,1155,0
20241128,174700,3260211627,1155,1155,1155,1155,0
20241128,174600,3260211627,1155,1155,1155,1155,0
20241128,174500,3260211627,1155,1155,1155,1155,0
20241128,174400,3260211627,1155,1155,1155,1155,0
20241128,174300,3260211627,1155,1155,1155,1155,0
20241128,174200,3260211627,1155,1155,1155,1155,0
20241128,174100,3260211627,1155,1155,1155,1155,0
20241128,174000,3260211627,1155,1155,1155,1155,0
20241128,173900,3260211627,1155,1155,1155,1155,0
20241128,173800,3260211627,1155,1155,1155,1155,0
20241128,173700,3260211627,1155,1155,1155,1155,0
20241128,173600,3260211627,1155,1155,1155,1155,67656
20241128,173500,3260211627,1155,1155,1155,1155,0
20241128,173400,3260211627,1155,1155,1155,1155,0
20241128,173300,3260211627,1155,1155,1155,1155,0
20241128,173200,3260211627,1155,1155,1155,1155,0
20241128,173100,3260211627,1155,1155,1155,1155,0
20241128,173000,3260211627,1155,1155,1155,1155,0
20241128,172900,3260211627,1155,1155,1155,1155,0
20241128,172800,3260211627,1155,1155,1155,1155,0
20241128,172700,3260211627,1155,1155,1155,1155,0
20241128,172600,3260211627,1155,1155,1155,1155,0
20241128,172500,3260211627,1155,1155,1155,1155,0
20241128,172400,3260211627,1155,1155,1155,1155,0
20241128,172300,3260211627,1155,1155,1155,1155,0
20241128,172200,3260211627,1155,1155,1155,1155,0
20241128,172100,3260211627,1155,1155,1155,1155,0
20241128,172000,3260211627,1155,1155,1155,1155,0
20241128,171900,3260211627,1155,1155,1155,1155,0
20241128,171800,3260211627,1155,1155,1155,1155,0
20241128,171700,3260211627,1155,1155,1155,1155,0
20241128,171600,3260211627,1155,1155,1155,1155,0
20241128,171500,3260211627,1155,1155,1155,1155,0
20241128,171400,3260211627,1155,1155,1155,1155,0
20241128,171300,3260211627,1155,1155,1155,1155,0
20241128,171200,3260211627,1155,1155,1155,1155,0
20241128,171100,3260211627,1155,1155,1155,1155,0
20241128,171000,3260211627,1155,1155,1155,1155,0
20241128,170900,3260211627,1155,1155,1155,1155,0
20241128,170800,3260211627,1155,1155,1155,1155,0
20241128,170700,3260211627,1155,1155,1155,1155,0
20241128,170600,3260211627,1155,1155,1155,1155,67656
20241128,170500,3260211627,1155,1155,1155,1155,0
20241128,170400,3260211627,1155,1155,1155,1155,0
20241128,170300,3260211627,1155,1155,1155,1155,0
20241128,170200,3260211627,1155,1155,1155,1155,0
20241128,170100,3260211627,1155,1155,1155,1155,0
20241128,170000,3260211627,1155,1155,1155,1155,0
20241128,165900,3260211627,1155,1155,1155,1155,0
20241128,165800,3260211627,1155,1155,1155,1155,0
20241128,165700,3260211627,1155,1155,1155,1155,0
20241128,165600,3260211627,1155,1155,1155,1155,0
20241128,165500,3260211627,1155,1155,1155,1155,0
20241128,165400,3260211627,1155,1155,1155,1155,0
20241128,165300,3260211627,1155,1155,1155,1155,0
20241128,165200,3260211627,1155,1155,1155,1155,0
20241128,165100,3260211627,1155,1155,1155,1155,0
20241128,165000,3260211627,1155,1155,1155,1155,0
20241128,164900,3260211627,1155,1155,1155,1155,0
20241128,164800,3260211627,1155,1155,1155,1155,0
20241128,164700,3260211627,1155,1155,1155,1155,0
20241128,164600,3260211627,1155,1155,1155,1155,0
20241128,164500,3260211627,1155,1155,1155,1155,0
20241128,164400,3260211627,1155,1155,1155,1155,0
20241128,164300,3260211627,1155,1155,1155,1155,0
20241128,164200,3260211627,1155,1155,1155,1155,0
20241128,164100,3260211627,1155,1155,1155,1155,0
20241128,164000,3260211627,1155,1155,1155,1155,0
20241128,163900,3260211627,1155,1155,1155,1155,0
20241128,163800,3260211627,1155,1155,1155,1155,0
20241128,163700,3260211627,1155,1155,1155,1155,0
20241128,163600,3260211627,1155,1155,1155,1155,67656
20241128,163500,3260211627,1155,1155,1155,1155,0
20241128,163400,3260211627,1155,1155,1155,1155,0
20241128,163300,3260211627,1155,1155,1155,1155,0
20241128,163200,3260211627,1155,1155,1155,1155,0
20241128,163100,3260211627,1155,1155,1155,1155,0
20241128,163000,3260211627,1155,1155,1155,1155,0
20241128,162900,3260211627,1155,1155,1155,1155,0
20241128,162800,3260211627,1155,1155,1155,1155,0
20241128,162700,3260211627,1155,1155,1155,1155,0
20241128,162600,3260211627,1155,1155,1155,1155,0
20241128,162500,3260211627,1155,1155,1155,1155,0
20241128,162400,3260211627,1155,1155,1155,1155,0
20241128,162300,3260211627,1155,1155,1155,1155,0
20241128,162200,3260211627,1155,1155,1155,1155,0
20241128,162100,3260211627,1155,1155,1155,1155,0
20241128,162000,3260211627,1155,1155,1155,1155,0
20241128,161900,3260211627,1155,1155,1155,1155,0
20241128,161800,3260211627,1155,1155,1155,1155,0
20241128,161700,3260211627,1155,1155,1155,1155,0
20241128,161600,3260211627,1155,1155,1155,1155,0
20241128,161500,3260211627,1155,1155,1155,1155,0
20241128,161400,3260211627,1155,1155,1155,1155,0
20241128,161300,3260211627,1155,1155,1155,1155,0
20241128,161200,3260211627,1155,1155,1155,1155,0
20241128,161100,3260211627,1155,1155,1155,1155,0
20241128,161000,3260211627,1155,1155,1155,1155,0
20241128,160900,3260211627,1155,1155,1155,1155,0
20241128,160800,3260211627,1155,1155,1155,1155,0
20241128,160700,3260211627,1155,1155,1155,1155,0
20241128,160600,3260211627,1155,1155,1155,1155,67656
20241128,160500,3260211627,1155,1155,1155,1155,0
20241128,160400,3260211627,1155,1155,1155,1155,0
20241128,160300,3260211627,1155,1155,1155,1155,0
20241128,160200,3260211627,1155,1155,1155,1155,0
20241128,160100,3260211627,1155,1155,1155,1155,0
20241128,160000,3260211627,1155,1155,1155,1155,0
20241128,155900,3260211627,1155,1155,1155,1155,0
20241128,155800,3260211627,1155,1155,1155,1155,0
20241128,155700,3260211627,1155,1155,1155,1155,0
20241128,155600,3260211627,1155,1155,1155,1155,0
20241128,155500,3260211627,1155,1155,1155,1155,0
20241128,155400,3260211627,1155,1155,1155,1155,0
20241128,155300,3260211627,1155,1155,1155,1155,0
20241128,155200,3260211627,1155,1155,1155,1155,0
20241128,155100,3260211627,1155,1155,1155,1155,0
20241128,155000,3260211627,1155,1155,1155,1155,0
20241128,154900,3260211627,1155,1155,1155,1155,0
20241128,154800,3260211627,1155,1155,1155,1155,0
20241128,154700,3260211627,1155,1155,1155,1155,0
20241128,154600,3260211627,1155,1155,1155,1155,0
20241128,154500,3260211627,1155,1155,1155,1155,0
20241128,154400,3260211627,1155,1155,1155,1155,0
20241128,154300,3260211627,1155,1155,1155,1155,0
20241128,154200,3260211627,1155,1155,1155,1155,0
20241128,154100,3260211627,1155,1155,1155,1155,0
20241128,154000,3260211627,1155,1155,1155,1155,0
20241128,153900,3260211627,1155,1155,1155,1155,0
20241128,153800,3260211627,1155,1155,1155,1155,0
20241128,153700,3260211627,1155,1155,1155,1155,0
20241128,153600,3260211627,1155,1155,1155,1155,67656
20241128,153500,3260211627,1155,1155,1155,1155,0
20241128,153400,3260211627,1155,1155,1155,1155,0
20241128,153300,3260211627,1155,1155,1155,1155,0
20241128,153200,3260211627,1155,1155,1155,1155,0
20241128,153100,3260211627,1155,1155,1155,1155,0
20241128,153000,3260211627,1155,1155,1155,1155,67656
20241128,152900,3182068947,1163,1163,1163,1163,0
20241128,152800,3182068947,1163,1163,1163,1163,0
20241128,152700,3182068947,1163,1163,1163,1163,0
20241128,152600,3182068947,1163,1163,1163,1163,0
20241128,152500,3182068947,1163,1163,1163,1163,0
20241128,152400,3182068947,1163,1163,1163,1163,0
20241128,152300,3182068947,1163,1163,1163,1163,0
20241128,152200,3182068947,1163,1163,1163,1163,0
20241128,152100,3182068947,1163,1163,1163,1163,0
20241128,152000,3182068947,1163,1163,1163,1163,0
20241128,151900,3182068947,1163,1163,1166,1161,5179
20241128,151800,3176048082,1163,1164,1166,1161,7921
20241128,151700,3166840229,1163,1165,1166,1162,17500
20241128,151600,3146473236,1166,1164,1171,1162,28678
20241128,151500,3113094547,1172,1161,1175,1160,10678
20241128,151400,3100657473,1161,1160,1161,1159,4689
20241128,151300,3095216964,1160,1161,1161,1158,4033
20241128,151200,3090542630,1158,1159,1161,1157,3037
20241128,151100,3087023013,1160,1159,1160,1156,4433
20241128,151000,3081892728,1158,1159,1160,1158,4409
20241128,150900,3076783418,1159,1157,1159,1155,16856
20241128,150800,3057273241,1157,1155,1157,1155,1841
20241128,150700,3055144152,1155,1156,1156,1154,4980
20241128,150600,3049391954,1156,1155,1156,1154,7551
20241128,150500,3040677205,1154,1156,1156,1153,17281
20241128,150400,3020733344,1155,1156,1157,1155,24148
20241128,150300,2992838948,1156,1158,1158,1156,26913
20241128,150200,2961716689,1158,1160,1160,1158,36743
20241128,150100,2919156620,1160,1162,1162,1160,13508
20241128,150000,2903487234,1160,1161,1162,1159,53884
20241128,145900,2840971404,1162,1163,1163,1161,6345
20241128,145800,2833601619,1163,1164,1166,1162,15110
20241128,145700,2816041257,1163,1162,1163,1162,3527
20241128,145600,2811942545,1162,1164,1164,1162,5051
20241128,145500,2806072433,1164,1164,1164,1162,6671
20241128,145400,2798319727,1164,1165,1165,1164,39
20241128,145300,2798274330,1162,1165,1166,1162,4209
20241128,145200,2793379103,1166,1163,1166,1163,1365
20241128,145100,2791791605,1166,1165,1166,1163,7815
20241128,145000,2782693982,1165,1168,1168,1165,954
20241128,144900,2781581425,1169,1168,1169,1168,2266
20241128,144800,2778933479,1169,1169,1169,1169,0
20241128,144700,2778933479,1169,1167,1169,1163,10514
20241128,144600,2766688702,1166,1166,1166,1166,1225
20241128,144500,2765260352,1164,1164,1164,1163,4452
20241128,144400,2760078424,1164,1168,1168,1164,1584
20241128,144300,2758231805,1168,1167,1168,1167,228
20241128,144200,2757965723,1167,1165,1167,1165,655
20241128,144100,2757202644,1167,1167,1167,1165,2223
20241128,144000,2754612841,1165,1165,1165,1165,0
20241128,143900,2754612841,1165,1166,1166,1164,1840
20241128,143800,2752469791,1166,1166,1166,1166,313
20241128,143700,2752104833,1166,1166,1166,1166,8
20241128,143600,2752095505,1164,1165,1165,1164,2849
20241128,143500,2748778468,1164,1164,1165,1164,4890
20241128,143400,2743086393,1165,1165,1167,1165,8673
20241128,143300,2732982240,1165,1167,1167,1165,2649
20241128,143200,2729895434,1168,1168,1168,1167,23
20241128,143100,2729868571,1168,1170,1170,1168,1466
20241128,143000,2728156106,1169,1171,1171,1169,1006
20241128,142900,2726980090,1169,1172,1172,1169,6389
20241128,142800,2719501506,1171,1172,1172,1171,724
20241128,142700,2718653692,1172,1172,1173,1170,246
20241128,142600,2718365834,1173,1171,1173,1170,4759
20241128,142500,2712794039,1171,1171,1173,1171,2669
20241128,142400,2709668128,1171,1168,1172,1168,1773
20241128,142300,2707595498,1170,1166,1170,1166,8485
20241128,142200,2697687328,1166,1167,1167,1166,1405
20241128,142100,2696048825,1167,1167,1167,1167,193
20241128,142000,2695823594,1168,1167,1168,1167,85
20241128,141900,2695724394,1168,1166,1168,1166,414
20241128,141800,2695241258,1166,1167,1167,1166,215
20241128,141700,2694990373,1167,1166,1167,1165,2476
20241128,141600,2692105098,1167,1169,1169,1167,7391
20241128,141500,2683478998,1169,1169,1169,1169,3371
20241128,141400,2679538299,1169,1168,1169,1167,7023
20241128,141300,2671338492,1167,1168,1168,1167,1394
20241128,141200,2669711266,1168,1168,1168,1166,1300
20241128,141100,2668192880,1168,1166,1168,1165,2112
20241128,141000,2665730676,1169,1168,1169,1168,1719
20241128,140900,2663722881,1169,1168,1169,1168,51
20241128,140800,2663663312,1168,1169,1169,1165,3879
20241128,140700,2659143243,1169,1167,1169,1166,2008
20241128,140600,2656799308,1167,1162,1167,1162,7560
20241128,140500,2648011538,1163,1167,1167,1163,14957
20241128,140400,2630605371,1168,1166,1168,1164,47
20241128,140300,2630550643,1168,1168,1168,1168,2
20241128,140200,2630548307,1168,1169,1169,1163,6493
20241128,140100,2622988497,1169,1169,1169,1164,4292
20241128,140000,2617980771,1169,1167,1169,1165,2501
20241128,135900,2615066574,1169,1169,1169,1169,13
20241128,135800,2615051377,1169,1167,1169,1167,1784
20241128,135700,2612966457,1167,1168,1168,1167,1973
20241128,135600,2610663803,1167,1167,1168,1167,202
20241128,135500,2610427977,1168,1167,1169,1167,1381
20241128,135400,2608814179,1167,1164,1167,1164,2668
20241128,135300,2605708621,1168,1168,1169,1168,66
20241128,135200,2605631532,1168,1164,1168,1164,3152
20241128,135100,2601955005,1167,1165,1167,1164,1405
20241128,135000,2600319580,1168,1168,1168,1168,4
20241128,134900,2600314908,1168,1170,1170,1164,6123
20241128,134800,2593159937,1170,1166,1170,1166,3507
20241128,134700,2589062767,1167,1168,1168,1163,4673
20241128,134600,2583625828,1168,1167,1168,1164,2745
20241128,134500,2580428555,1168,1168,1170,1164,3703
20241128,134400,2576116080,1170,1168,1170,1168,2461
20241128,134300,2573241630,1168,1167,1168,1164,4439
20241128,134200,2568068179,1167,1167,1167,1166,2159
20241128,134100,2565550137,1167,1168,1168,1164,7117
20241128,134000,2557261212,1168,1167,1168,1165,11079
20241128,133900,2544344032,1168,1170,1170,1168,529
20241128,133800,2543726158,1170,1170,1170,1170,1387
20241128,133700,2542103368,1170,1167,1171,1165,9183
20241128,133600,2531395837,1167,1167,1168,1167,1534
20241128,133500,2529605658,1167,1167,1167,1167,2000
20241128,133400,2527271658,1167,1172,1172,1167,2476
20241128,133300,2524381558,1172,1172,1172,1172,13
20241128,133200,2524366322,1172,1172,1172,1166,290
20241128,133100,2524028160,1172,1166,1173,1166,6227
20241128,133000,2516759238,1173,1166,1175,1165,13463
20241128,132900,2501017874,1166,1166,1166,1166,1745
20241128,132800,2498983204,1169,1165,1169,1165,415
20241128,132700,2498499325,1165,1169,1169,1165,1881
20241128,132600,2496307186,1165,1170,1170,1165,1164
20241128,132500,2494951081,1170,1167,1171,1165,7409
20241128,132400,2486319158,1167,1166,1167,1165,6350
20241128,132300,2478921395,1167,1166,1167,1165,2960
20241128,132200,2475471604,1167,1166,1167,1165,3783
20241128,132100,2471063487,1167,1167,1167,1167,3845
20241128,132000,2466576372,1168,1171,1172,1167,9741
20241128,131900,2455185147,1171,1171,1171,1170,1443
20241128,131800,2453496831,1172,1172,1172,1171,569
20241128,131700,2452830426,1171,1171,1171,1171,203
20241128,131600,2452592713,1172,1172,1172,1170,1507
20241128,131500,2450829515,1172,1171,1172,1170,853
20241128,131400,2449830795,1172,1171,1172,1170,1040
20241128,131300,2448613456,1171,1171,1171,1170,593
20241128,131200,2447919594,1171,1170,1171,1169,1178
20241128,131100,2446540488,1168,1168,1170,1168,1107
20241128,131000,2445247508,1171,1171,1171,1168,204
20241128,130900,2445009224,1171,1171,1171,1170,333
20241128,130800,2444619381,1171,1171,1171,1167,2382
20241128,130700,2441836438,1172,1169,1172,1169,925
20241128,130600,2440753889,1169,1172,1172,1169,493
20241128,130500,2440176420,1172,1173,1173,1172,2188
20241128,130400,2437610067,1173,1173,1173,1165,9257
20241128,130300,2426815633,1173,1172,1173,1172,2357
20241128,130200,2424053100,1172,1172,1172,1172,14
20241128,130100,2424036692,1168,1169,1172,1168,644
20241128,130000,2423282387,1171,1171,1171,1170,504
20241128,125900,2422692303,1172,1172,1172,1172,6
20241128,125800,2422685271,1172,1171,1172,1169,521
20241128,125700,2422075938,1171,1170,1172,1170,2165
20241128,125600,2419540839,1170,1169,1170,1169,7
20241128,125500,2419532650,1170,1169,1171,1169,983
20241128,125400,2418382539,1169,1168,1170,1167,2519
20241128,125300,2415440247,1170,1170,1171,1166,7247
20241128,125200,2406979183,1170,1170,1170,1170,115
20241128,125100,2406844633,1170,1167,1170,1167,7814
20241128,125000,2397702693,1167,1165,1168,1165,321
20241128,124900,2397328345,1165,1165,1165,1164,2792
20241128,124800,2394075668,1165,1165,1165,1164,28
20241128,124700,2394043064,1164,1165,1166,1164,5655
20241128,124600,2387457988,1164,1165,1166,1164,4044
20241128,124500,2382749508,1166,1165,1166,1164,2315
20241128,124400,2380054513,1165,1167,1167,1165,3283
20241128,124300,2376228518,1166,1168,1168,1165,12052
20241128,124200,2362169036,1167,1167,1167,1167,699
20241128,124100,2361353303,1170,1170,1170,1170,0
20241128,124000,2361353303,1170,1169,1170,1169,4177
20241128,123900,2356466760,1169,1168,1169,1168,1173
20241128,123800,2355095608,1166,1167,1168,1166,2040
20241128,123700,2352716059,1167,1167,1167,1167,231
20241128,123600,2352446482,1167,1168,1168,1167,798
20241128,123500,2351515178,1168,1168,1168,1168,613
20241128,123400,2350799194,1167,1167,1167,1167,1300
20241128,123300,2349282094,1167,1167,1167,1167,3000
20241128,123200,2345781094,1167,1168,1169,1167,1718
20241128,123100,2343773129,1169,1167,1169,1167,1856
20241128,123000,2341606331,1167,1166,1169,1166,579
20241128,122900,2340930326,1166,1167,1169,1166,2750
20241128,122800,2337716133,1167,1167,1167,1167,1121
20241128,122700,2336407926,1167,1167,1167,1167,547
20241128,122600,2335769577,1165,1163,1165,1163,116
20241128,122500,2335634579,1163,1163,1163,1163,2514
20241128,122400,2332710797,1163,1167,1167,1163,260
20241128,122300,2332407617,1167,1163,1167,1162,51
20241128,122200,2332348340,1162,1161,1163,1161,1028
20241128,122100,2331153795,1161,1163,1167,1161,21162
20241128,122000,2306556913,1166,1164,1166,1163,7300
20241128,121900,2298051780,1163,1165,1166,1163,18685
20241128,121800,2276307736,1166,1168,1168,1166,3310
20241128,121700,2272443734,1168,1168,1168,1168,1506
20241128,121600,2270684726,1168,1168,1168,1168,95
20241128,121500,2270573766,1170,1170,1170,1170,0
20241128,121400,2270573766,1170,1168,1170,1168,300
20241128,121300,2270222797,1170,1165,1171,1165,6477
20241128,121200,2262644711,1165,1166,1166,1165,4599
20241128,121100,2257285761,1165,1165,1165,1165,0
20241128,121000,2257285761,1165,1166,1167,1165,8152
20241128,120900,2247781688,1166,1169,1169,1166,122
20241128,120800,2247639326,1166,1167,1167,1166,5507
20241128,120700,2241212674,1167,1167,1167,1167,6394
20241128,120600,2233750876,1167,1170,1170,1167,1065
20241128,120500,2232508015,1171,1171,1171,1171,0
20241128,120400,2232508015,1171,1167,1171,1167,4101
20241128,120300,2227715788,1167,1167,1167,1167,395
20241128,120200,2227254823,1168,1169,1169,1162,29911
20241128,120100,2192445590,1170,1171,1171,1170,22
20241128,120000,2192419843,1167,1167,1167,1167,0
20241128,115900,2192419843,1167,1168,1168,1167,2174
20241128,115800,2189882372,1168,1168,1168,1168,2339
20241128,115700,2187150420,1168,1168,1168,1168,49
20241128,115600,2187093188,1168,1168,1168,1167,197
20241128,115500,2186863127,1168,1170,1170,1168,900
20241128,115400,2185811602,1169,1171,1171,1169,1040
20241128,115300,2184595160,1173,1171,1173,1171,34
20241128,115200,2184555324,1173,1173,1173,1173,277
20241128,115100,2184230403,1171,1171,1171,1171,1436
20241128,115000,2182548847,1170,1170,1170,1170,24
20241128,114900,2182520767,1171,1171,1171,1171,37
20241128,114800,2182477440,1171,1171,1171,1171,2
20241128,114700,2182475098,1171,1171,1173,1167,22996
20241128,114600,2155612870,1171,1171,1171,1170,1049
20241128,114500,2154384492,1171,1170,1171,1169,257
20241128,114400,2154083944,1173,1168,1173,1168,1102
20241128,114300,2152796802,1167,1168,1168,1167,2210
20241128,114200,2150217730,1167,1167,1167,1167,860
20241128,114100,2149214110,1166,1174,1174,1166,2362
20241128,114000,2146460009,1165,1169,1169,1165,8654
20241128,113900,2136357380,1174,1173,1175,1167,20083
20241128,113800,2112767657,1173,1167,1176,1165,4259
20241128,113700,2107782838,1167,1167,1167,1165,12610
20241128,113600,2093079598,1167,1168,1168,1167,900
20241128,113500,2092029179,1169,1165,1169,1165,665
20241128,113400,2091254094,1165,1164,1165,1164,1399
20241128,113300,2089625007,1164,1168,1168,1164,9951
20241128,113200,2078032873,1168,1167,1173,1167,1266
20241128,113100,2076554943,1167,1167,1167,1166,1745
20241128,113000,2074520228,1166,1167,1167,1166,5509
20241128,112900,2068096619,1166,1172,1172,1166,463
20241128,112800,2067554055,1166,1172,1177,1166,49
20241128,112700,2067496583,1165,1166,1166,1164,12722
20241128,112600,2052676225,1165,1166,1171,1165,2184
20241128,112500,2050120457,1166,1170,1170,1165,2665
20241128,112400,2047015550,1171,1171,1171,1165,3144
20241128,112300,2043352470,1165,1165,1165,1165,124
20241128,112200,2043208010,1165,1165,1166,1165,7754
20241128,112100,2034172414,1166,1167,1167,1165,9414
20241128,112000,2023196189,1167,1170,1170,1166,8247
20241128,111900,2013570428,1170,1169,1170,1169,1079
20241128,111800,2012309075,1171,1171,1171,1170,4437
20241128,111700,2007114424,1170,1168,1170,1168,676
20241128,111600,2006324776,1170,1172,1172,1169,40259
20241128,111500,1959209483,1172,1174,1174,1172,8754
20241128,111400,1948941314,1179,1174,1179,1173,1852
20241128,111300,1946768902,1173,1181,1181,1173,23310
20241128,111200,1919347977,1177,1178,1181,1177,548
20241128,111100,1918702433,1178,1177,1178,1177,527
20241128,111000,1918082152,1177,1177,1177,1177,730
20241128,110900,1917222942,1177,1174,1177,1172,11076
20241128,110800,1904233828,1174,1175,1175,1174,4021
20241128,110700,1899512154,1175,1177,1177,1175,3244
20241128,110600,1895698652,1177,1177,1177,1176,533
20241128,110500,1895071322,1177,1178,1178,1177,381
20241128,110400,1894622830,1177,1179,1179,1177,2335
20241128,110300,1891874349,1179,1180,1180,1179,226
20241128,110200,1891607726,1181,1182,1183,1181,1112
20241128,110100,1890294408,1183,1181,1183,1181,83
20241128,110000,1890196285,1181,1176,1181,1176,5482
20241128,105900,1883749448,1176,1176,1177,1175,1020
20241128,105800,1882549748,1177,1179,1179,1177,3710
20241128,105700,1878180893,1178,1183,1183,1178,766
20241128,105600,1877277634,1183,1185,1186,1183,8187
20241128,105500,1867571142,1186,1183,1186,1183,6258
20241128,105400,1860155934,1183,1182,1183,1180,1859
20241128,105300,1857958367,1183,1176,1183,1175,7062
20241128,105200,1849631197,1176,1175,1180,1175,2659
20241128,105100,1846500773,1175,1175,1177,1175,22
20241128,105000,1846474921,1175,1175,1175,1175,2324
20241128,104900,1843744221,1174,1176,1176,1174,5851
20241128,104800,1836871831,1176,1177,1177,1175,2190
20241128,104700,1834298424,1177,1177,1177,1177,819
20241128,104600,1833334461,1177,1175,1177,1175,1221
20241128,104500,1831898544,1175,1177,1177,1174,9469
20241128,104400,1820769357,1177,1178,1178,1177,1126
20241128,104300,1819443750,1178,1181,1181,1178,1214
20241128,104200,1818010434,1181,1181,1181,1180,3998
20241128,104100,1813291166,1181,1180,1181,1180,379
20241128,104000,1812843944,1180,1180,1180,1180,150
20241128,103900,1812666944,1180,1177,1180,1176,3897
20241128,103800,1808070073,1180,1180,1180,1176,9551
20241128,103700,1796832461,1182,1175,1182,1175,2473
20241128,103600,1793917019,1174,1175,1175,1174,2302
20241128,103500,1791214169,1174,1173,1174,1173,7014
20241128,103400,1782986743,1173,1174,1175,1173,8236
20241128,103300,1773324942,1174,1175,1179,1174,17909
20241128,103200,1752294447,1175,1180,1180,1175,13936
20241128,103100,1735900642,1178,1179,1179,1178,8331
20241128,103000,1726086398,1180,1183,1183,1180,1605
20241128,102900,1724190358,1184,1183,1184,1183,680
20241128,102800,1723385515,1180,1183,1183,1179,17759
20241128,102700,1702446797,1179,1180,1180,1178,6906
20241128,102600,1694305820,1179,1179,1185,1179,10411
20241128,102500,1681996810,1179,1179,1179,1178,1373
20241128,102400,1680378093,1178,1185,1185,1178,1709
20241128,102300,1678361560,1185,1185,1185,1180,1483
20241128,102200,1676606700,1179,1180,1186,1178,26089
20241128,102100,1645821351,1181,1187,1187,1181,11268
20241128,102000,1632502294,1184,1187,1188,1184,9099
20241128,101900,1621705387,1187,1189,1189,1186,3584
20241128,101800,1617448787,1189,1189,1190,1189,2119
20241128,101700,1614928520,1190,1192,1192,1187,35629
20241128,101600,1572526521,1191,1192,1194,1189,49011
20241128,101500,1514143807,1191,1180,1192,1180,8705
20241128,101400,1503799479,1180,1181,1181,1180,1024
20241128,101300,1502590240,1181,1185,1185,1180,2066
20241128,101200,1500151211,1185,1186,1186,1181,6208
20241128,101100,1492819377,1186,1183,1186,1183,1467
20241128,101000,1491082362,1183,1183,1183,1183,15
20241128,100900,1491064617,1178,1185,1185,1178,2354
20241128,100800,1488287965,1185,1185,1185,1185,5
20241128,100700,1488282040,1185,1184,1185,1184,2133
20241128,100600,1485755568,1186,1186,1186,1186,89
20241128,100500,1485650014,1187,1187,1187,1187,2789
20241128,100400,1482339471,1187,1179,1189,1179,4084
20241128,100300,1477515183,1175,1174,1175,1174,1954
20241128,100200,1475219444,1174,1178,1179,1173,23827
20241128,100100,1447207292,1178,1182,1182,1178,3690
20241128,100000,1442857305,1182,1177,1182,1177,2991
20241128,095900,1439335612,1177,1183,1183,1177,31079
20241128,095800,1402655662,1185,1183,1188,1183,5529
20241128,095700,1396110010,1184,1186,1188,1184,4591
20241128,095600,1390670123,1186,1189,1189,1186,5806
20241128,095500,1383774972,1189,1188,1189,1187,6691
20241128,095400,1375825871,1189,1188,1189,1187,1844
20241128,095300,1373636557,1186,1189,1189,1186,1448
20241128,095200,1371918984,1194,1184,1194,1184,17343
20241128,095100,1351305783,1188,1181,1188,1180,26610
20241128,095000,1319844476,1182,1188,1188,1181,27942
20241128,094900,1286777383,1188,1191,1196,1188,22271
20241128,094800,1260266493,1191,1189,1194,1189,7038
20241128,094700,1251880007,1188,1197,1197,1188,23278
20241128,094600,1224101057,1199,1200,1201,1193,40453
20241128,094500,1175574826,1202,1195,1203,1188,33811
20241128,094400,1135133049,1190,1211,1214,1190,109493
20241128,094300,1003342563,1211,1190,1214,1189,121949
20241128,094200,856406180,1189,1194,1195,1185,16836
20241128,094100,836357670,1193,1180,1193,1179,55339
20241128,094000,770660132,1181,1180,1181,1177,7323
20241128,093900,762018794,1180,1176,1183,1175,35048
20241128,093800,720681001,1176,1173,1176,1172,3954
20241128,093700,716039874,1173,1172,1174,1171,5649
20241128,093600,709414746,1172,1172,1173,1172,3871
20241128,093500,704876046,1172,1171,1172,1168,408
20241128,093400,704398744,1172,1166,1174,1165,2620
20241128,093300,701330864,1174,1167,1174,1165,7540
20241128,093200,692539680,1169,1167,1169,1166,11632
20241128,093100,678973562,1167,1168,1169,1166,27675
20241128,093000,646682263,1168,1172,1172,1168,6113
20241128,092900,639534100,1172,1172,1172,1168,13783
20241128,092800,623414270,1172,1175,1175,1172,8746
20241128,092700,613153254,1176,1170,1176,1170,26776
20241128,092600,581747321,1171,1168,1171,1168,9342
20241128,092500,570822782,1167,1166,1170,1166,3761
20241128,092400,566430362,1166,1171,1171,1166,13264
20241128,092300,550964372,1167,1167,1167,1167,6440
20241128,092200,543448892,1167,1166,1172,1163,8813
20241128,092100,533175777,1167,1168,1168,1165,4347
20241128,092000,528107862,1170,1167,1172,1167,5071
20241128,091900,522177790,1167,1171,1171,1167,10051
20241128,091800,510444945,1171,1167,1171,1167,2904
20241128,091700,507055782,1166,1170,1170,1165,5825
20241128,091600,500253286,1167,1170,1179,1164,29457
20241128,091500,465709837,1171,1163,1171,1162,15231
20241128,091400,447959435,1161,1161,1161,1160,11590
20241128,091300,434505032,1161,1163,1165,1159,34203
20241128,091200,394822933,1161,1162,1165,1161,10456
20241128,091100,382673930,1162,1164,1167,1162,12908
20241128,091000,367664077,1164,1163,1167,1163,7217
20241128,090900,359255738,1163,1167,1168,1160,16669
20241128,090800,339882412,1166,1163,1167,1162,20837
20241128,090700,315642446,1167,1166,1168,1162,19157
20241128,090600,293345275,1165,1169,1172,1165,12435
20241128,090500,278836406,1169,1166,1169,1163,15331
20241128,090400,260972139,1163,1174,1174,1163,20524
20241128,090300,237056177,1174,1172,1175,1164,26050
20241128,090200,206547846,1172,1160,1176,1160,8504
20241128,090100,196613714,1160,1170,1171,1151,88292
20241128,090000,94204782,1171,1176,1177,1166,79472