stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,213700,2976259006,1102,1102,1102,1102,51392
20241129,213600,2976259006,1102,1102,1102,1102,0
20241129,213500,2976259006,1102,1102,1102,1102,0
20241129,213400,2976259006,1102,1102,1102,1102,0
20241129,213300,2976259006,1102,1102,1102,1102,0
20241129,213200,2976259006,1102,1102,1102,1102,0
20241129,213100,2976259006,1102,1102,1102,1102,0
20241129,213000,2976259006,1102,1102,1102,1102,0
20241129,212900,2976259006,1102,1102,1102,1102,0
20241129,212800,2976259006,1102,1102,1102,1102,0
20241129,212700,2976259006,1102,1102,1102,1102,0
20241129,212600,2976259006,1102,1102,1102,1102,0
20241129,212500,2976259006,1102,1102,1102,1102,0
20241129,212400,2976259006,1102,1102,1102,1102,0
20241129,212300,2976259006,1102,1102,1102,1102,0
20241129,212200,2976259006,1102,1102,1102,1102,0
20241129,212100,2976259006,1102,1102,1102,1102,0
20241129,212000,2976259006,1102,1102,1102,1102,0
20241129,211900,2976259006,1102,1102,1102,1102,0
20241129,211800,2976259006,1102,1102,1102,1102,0
20241129,211700,2976259006,1102,1102,1102,1102,0
20241129,211600,2976259006,1102,1102,1102,1102,0
20241129,211500,2976259006,1102,1102,1102,1102,0
20241129,211400,2976259006,1102,1102,1102,1102,0
20241129,211300,2976259006,1102,1102,1102,1102,0
20241129,211200,2976259006,1102,1102,1102,1102,0
20241129,211100,2976259006,1102,1102,1102,1102,0
20241129,211000,2976259006,1102,1102,1102,1102,0
20241129,210900,2976259006,1102,1102,1102,1102,0
20241129,210800,2976259006,1102,1102,1102,1102,0
20241129,210700,2976259006,1102,1102,1102,1102,51392
20241129,210600,2976259006,1102,1102,1102,1102,0
20241129,210500,2976259006,1102,1102,1102,1102,0
20241129,210400,2976259006,1102,1102,1102,1102,0
20241129,210300,2976259006,1102,1102,1102,1102,0
20241129,210200,2976259006,1102,1102,1102,1102,0
20241129,210100,2976259006,1102,1102,1102,1102,0
20241129,210000,2976259006,1102,1102,1102,1102,0
20241129,205900,2976259006,1102,1102,1102,1102,0
20241129,205800,2976259006,1102,1102,1102,1102,0
20241129,205700,2976259006,1102,1102,1102,1102,0
20241129,205600,2976259006,1102,1102,1102,1102,0
20241129,205500,2976259006,1102,1102,1102,1102,0
20241129,205400,2976259006,1102,1102,1102,1102,0
20241129,205300,2976259006,1102,1102,1102,1102,0
20241129,205200,2976259006,1102,1102,1102,1102,0
20241129,205100,2976259006,1102,1102,1102,1102,0
20241129,205000,2976259006,1102,1102,1102,1102,0
20241129,204900,2976259006,1102,1102,1102,1102,0
20241129,204800,2976259006,1102,1102,1102,1102,0
20241129,204700,2976259006,1102,1102,1102,1102,0
20241129,204600,2976259006,1102,1102,1102,1102,0
20241129,204500,2976259006,1102,1102,1102,1102,0
20241129,204400,2976259006,1102,1102,1102,1102,0
20241129,204300,2976259006,1102,1102,1102,1102,0
20241129,204200,2976259006,1102,1102,1102,1102,0
20241129,204100,2976259006,1102,1102,1102,1102,0
20241129,204000,2976259006,1102,1102,1102,1102,0
20241129,203900,2976259006,1102,1102,1102,1102,0
20241129,203800,2976259006,1102,1102,1102,1102,0
20241129,203700,2976259006,1102,1102,1102,1102,51392
20241129,203600,2976259006,1102,1102,1102,1102,0
20241129,203500,2976259006,1102,1102,1102,1102,0
20241129,203400,2976259006,1102,1102,1102,1102,0
20241129,203300,2976259006,1102,1102,1102,1102,0
20241129,203200,2976259006,1102,1102,1102,1102,0
20241129,203100,2976259006,1102,1102,1102,1102,0
20241129,203000,2976259006,1102,1102,1102,1102,0
20241129,202900,2976259006,1102,1102,1102,1102,0
20241129,202800,2976259006,1102,1102,1102,1102,0
20241129,202700,2976259006,1102,1102,1102,1102,0
20241129,202600,2976259006,1102,1102,1102,1102,0
20241129,202500,2976259006,1102,1102,1102,1102,0
20241129,202400,2976259006,1102,1102,1102,1102,0
20241129,202300,2976259006,1102,1102,1102,1102,0
20241129,202200,2976259006,1102,1102,1102,1102,0
20241129,202100,2976259006,1102,1102,1102,1102,0
20241129,202000,2976259006,1102,1102,1102,1102,0
20241129,201900,2976259006,1102,1102,1102,1102,0
20241129,201800,2976259006,1102,1102,1102,1102,0
20241129,201700,2976259006,1102,1102,1102,1102,0
20241129,201600,2976259006,1102,1102,1102,1102,0
20241129,201500,2976259006,1102,1102,1102,1102,0
20241129,201400,2976259006,1102,1102,1102,1102,0
20241129,201300,2976259006,1102,1102,1102,1102,0
20241129,201200,2976259006,1102,1102,1102,1102,0
20241129,201100,2976259006,1102,1102,1102,1102,0
20241129,201000,2976259006,1102,1102,1102,1102,0
20241129,200900,2976259006,1102,1102,1102,1102,0
20241129,200800,2976259006,1102,1102,1102,1102,0
20241129,200700,2976259006,1102,1102,1102,1102,51392
20241129,200600,2976259006,1102,1102,1102,1102,0
20241129,200500,2976259006,1102,1102,1102,1102,0
20241129,200400,2976259006,1102,1102,1102,1102,0
20241129,200300,2976259006,1102,1102,1102,1102,0
20241129,200200,2976259006,1102,1102,1102,1102,0
20241129,200100,2976259006,1102,1102,1102,1102,0
20241129,200000,2976259006,1102,1102,1102,1102,0
20241129,195900,2976259006,1102,1102,1102,1102,0
20241129,195800,2976259006,1102,1102,1102,1102,0
20241129,195700,2976259006,1102,1102,1102,1102,0
20241129,195600,2976259006,1102,1102,1102,1102,0
20241129,195500,2976259006,1102,1102,1102,1102,0
20241129,195400,2976259006,1102,1102,1102,1102,0
20241129,195300,2976259006,1102,1102,1102,1102,0
20241129,195200,2976259006,1102,1102,1102,1102,0
20241129,195100,2976259006,1102,1102,1102,1102,0
20241129,195000,2976259006,1102,1102,1102,1102,0
20241129,194900,2976259006,1102,1102,1102,1102,0
20241129,194800,2976259006,1102,1102,1102,1102,0
20241129,194700,2976259006,1102,1102,1102,1102,0
20241129,194600,2976259006,1102,1102,1102,1102,0
20241129,194500,2976259006,1102,1102,1102,1102,0
20241129,194400,2976259006,1102,1102,1102,1102,0
20241129,194300,2976259006,1102,1102,1102,1102,0
20241129,194200,2976259006,1102,1102,1102,1102,0
20241129,194100,2976259006,1102,1102,1102,1102,0
20241129,194000,2976259006,1102,1102,1102,1102,0
20241129,193900,2976259006,1102,1102,1102,1102,0
20241129,193800,2976259006,1102,1102,1102,1102,0
20241129,193700,2976259006,1102,1102,1102,1102,51392
20241129,193600,2976259006,1102,1102,1102,1102,0
20241129,193500,2976259006,1102,1102,1102,1102,0
20241129,193400,2976259006,1102,1102,1102,1102,0
20241129,193300,2976259006,1102,1102,1102,1102,0
20241129,193200,2976259006,1102,1102,1102,1102,0
20241129,193100,2976259006,1102,1102,1102,1102,0
20241129,193000,2976259006,1102,1102,1102,1102,0
20241129,192900,2976259006,1102,1102,1102,1102,0
20241129,192800,2976259006,1102,1102,1102,1102,0
20241129,192700,2976259006,1102,1102,1102,1102,0
20241129,192600,2976259006,1102,1102,1102,1102,0
20241129,192500,2976259006,1102,1102,1102,1102,0
20241129,192400,2976259006,1102,1102,1102,1102,0
20241129,192300,2976259006,1102,1102,1102,1102,0
20241129,192200,2976259006,1102,1102,1102,1102,0
20241129,192100,2976259006,1102,1102,1102,1102,0
20241129,192000,2976259006,1102,1102,1102,1102,0
20241129,191900,2976259006,1102,1102,1102,1102,0
20241129,191800,2976259006,1102,1102,1102,1102,0
20241129,191700,2976259006,1102,1102,1102,1102,0
20241129,191600,2976259006,1102,1102,1102,1102,0
20241129,191500,2976259006,1102,1102,1102,1102,0
20241129,191400,2976259006,1102,1102,1102,1102,0
20241129,191300,2976259006,1102,1102,1102,1102,0
20241129,191200,2976259006,1102,1102,1102,1102,0
20241129,191100,2976259006,1102,1102,1102,1102,0
20241129,191000,2976259006,1102,1102,1102,1102,0
20241129,190900,2976259006,1102,1102,1102,1102,0
20241129,190800,2976259006,1102,1102,1102,1102,0
20241129,190700,2976259006,1102,1102,1102,1102,51392
20241129,190600,2976259006,1102,1102,1102,1102,0
20241129,190500,2976259006,1102,1102,1102,1102,0
20241129,190400,2976259006,1102,1102,1102,1102,0
20241129,190300,2976259006,1102,1102,1102,1102,0
20241129,190200,2976259006,1102,1102,1102,1102,0
20241129,190100,2976259006,1102,1102,1102,1102,0
20241129,190000,2976259006,1102,1102,1102,1102,0
20241129,185900,2976259006,1102,1102,1102,1102,0
20241129,185800,2976259006,1102,1102,1102,1102,0
20241129,185700,2976259006,1102,1102,1102,1102,0
20241129,185600,2976259006,1102,1102,1102,1102,0
20241129,185500,2976259006,1102,1102,1102,1102,0
20241129,185400,2976259006,1102,1102,1102,1102,0
20241129,185300,2976259006,1102,1102,1102,1102,0
20241129,185200,2976259006,1102,1102,1102,1102,0
20241129,185100,2976259006,1102,1102,1102,1102,0
20241129,185000,2976259006,1102,1102,1102,1102,0
20241129,184900,2976259006,1102,1102,1102,1102,0
20241129,184800,2976259006,1102,1102,1102,1102,0
20241129,184700,2976259006,1102,1102,1102,1102,0
20241129,184600,2976259006,1102,1102,1102,1102,0
20241129,184500,2976259006,1102,1102,1102,1102,0
20241129,184400,2976259006,1102,1102,1102,1102,0
20241129,184300,2976259006,1102,1102,1102,1102,0
20241129,184200,2976259006,1102,1102,1102,1102,0
20241129,184100,2976259006,1102,1102,1102,1102,0
20241129,184000,2976259006,1102,1102,1102,1102,0
20241129,183900,2976259006,1102,1102,1102,1102,0
20241129,183800,2976259006,1102,1102,1102,1102,0
20241129,183700,2976259006,1102,1102,1102,1102,51392
20241129,183600,2976259006,1102,1102,1102,1102,0
20241129,183500,2976259006,1102,1102,1102,1102,0
20241129,183400,2976259006,1102,1102,1102,1102,0
20241129,183300,2976259006,1102,1102,1102,1102,0
20241129,183200,2976259006,1102,1102,1102,1102,0
20241129,183100,2976259006,1102,1102,1102,1102,0
20241129,183000,2976259006,1102,1102,1102,1102,0
20241129,182900,2976259006,1102,1102,1102,1102,0
20241129,182800,2976259006,1102,1102,1102,1102,0
20241129,182700,2976259006,1102,1102,1102,1102,0
20241129,182600,2976259006,1102,1102,1102,1102,0
20241129,182500,2976259006,1102,1102,1102,1102,0
20241129,182400,2976259006,1102,1102,1102,1102,0
20241129,182300,2976259006,1102,1102,1102,1102,0
20241129,182200,2976259006,1102,1102,1102,1102,0
20241129,182100,2976259006,1102,1102,1102,1102,0
20241129,182000,2976259006,1102,1102,1102,1102,0
20241129,181900,2976259006,1102,1102,1102,1102,0
20241129,181800,2976259006,1102,1102,1102,1102,0
20241129,181700,2976259006,1102,1102,1102,1102,0
20241129,181600,2976259006,1102,1102,1102,1102,0
20241129,181500,2976259006,1102,1102,1102,1102,0
20241129,181400,2976259006,1102,1102,1102,1102,0
20241129,181300,2976259006,1102,1102,1102,1102,0
20241129,181200,2976259006,1102,1102,1102,1102,0
20241129,181100,2976259006,1102,1102,1102,1102,0
20241129,181000,2976259006,1102,1102,1102,1102,0
20241129,180900,2976259006,1102,1102,1102,1102,0
20241129,180800,2976259006,1102,1102,1102,1102,0
20241129,180700,2976259006,1102,1102,1102,1102,51392
20241129,180600,2976259006,1102,1102,1102,1102,0
20241129,180500,2976259006,1102,1102,1102,1102,0
20241129,180400,2976259006,1102,1102,1102,1102,0
20241129,180300,2976259006,1102,1102,1102,1102,0
20241129,180200,2976259006,1102,1102,1102,1102,0
20241129,180100,2976259006,1102,1102,1102,1102,0
20241129,180000,2976259006,1102,1102,1102,1102,0
20241129,175900,2976259006,1102,1102,1102,1102,0
20241129,175800,2976259006,1102,1102,1102,1102,0
20241129,175700,2976259006,1102,1102,1102,1102,0
20241129,175600,2976259006,1102,1102,1102,1102,0
20241129,175500,2976259006,1102,1102,1102,1102,0
20241129,175400,2976259006,1102,1102,1102,1102,0
20241129,175300,2976259006,1102,1102,1102,1102,0
20241129,175200,2976259006,1102,1102,1102,1102,0
20241129,175100,2976259006,1102,1102,1102,1102,0
20241129,175000,2976259006,1102,1102,1102,1102,0
20241129,174900,2976259006,1102,1102,1102,1102,0
20241129,174800,2976259006,1102,1102,1102,1102,0
20241129,174700,2976259006,1102,1102,1102,1102,0
20241129,174600,2976259006,1102,1102,1102,1102,0
20241129,174500,2976259006,1102,1102,1102,1102,0
20241129,174400,2976259006,1102,1102,1102,1102,0
20241129,174300,2976259006,1102,1102,1102,1102,0
20241129,174200,2976259006,1102,1102,1102,1102,0
20241129,174100,2976259006,1102,1102,1102,1102,0
20241129,174000,2976259006,1102,1102,1102,1102,0
20241129,173900,2976259006,1102,1102,1102,1102,0
20241129,173800,2976259006,1102,1102,1102,1102,0
20241129,173700,2976259006,1102,1102,1102,1102,51392
20241129,173600,2976259006,1102,1102,1102,1102,0
20241129,173500,2976259006,1102,1102,1102,1102,0
20241129,173400,2976259006,1102,1102,1102,1102,0
20241129,173300,2976259006,1102,1102,1102,1102,0
20241129,173200,2976259006,1102,1102,1102,1102,0
20241129,173100,2976259006,1102,1102,1102,1102,0
20241129,173000,2976259006,1102,1102,1102,1102,0
20241129,172900,2976259006,1102,1102,1102,1102,0
20241129,172800,2976259006,1102,1102,1102,1102,0
20241129,172700,2976259006,1102,1102,1102,1102,0
20241129,172600,2976259006,1102,1102,1102,1102,0
20241129,172500,2976259006,1102,1102,1102,1102,0
20241129,172400,2976259006,1102,1102,1102,1102,0
20241129,172300,2976259006,1102,1102,1102,1102,0
20241129,172200,2976259006,1102,1102,1102,1102,0
20241129,172100,2976259006,1102,1102,1102,1102,0
20241129,172000,2976259006,1102,1102,1102,1102,0
20241129,171900,2976259006,1102,1102,1102,1102,0
20241129,171800,2976259006,1102,1102,1102,1102,0
20241129,171700,2976259006,1102,1102,1102,1102,0
20241129,171600,2976259006,1102,1102,1102,1102,0
20241129,171500,2976259006,1102,1102,1102,1102,0
20241129,171400,2976259006,1102,1102,1102,1102,0
20241129,171300,2976259006,1102,1102,1102,1102,0
20241129,171200,2976259006,1102,1102,1102,1102,0
20241129,171100,2976259006,1102,1102,1102,1102,0
20241129,171000,2976259006,1102,1102,1102,1102,0
20241129,170900,2976259006,1102,1102,1102,1102,0
20241129,170800,2976259006,1102,1102,1102,1102,0
20241129,170700,2976259006,1102,1102,1102,1102,51392
20241129,170600,2976259006,1102,1102,1102,1102,0
20241129,170500,2976259006,1102,1102,1102,1102,0
20241129,170400,2976259006,1102,1102,1102,1102,0
20241129,170300,2976259006,1102,1102,1102,1102,0
20241129,170200,2976259006,1102,1102,1102,1102,0
20241129,170100,2976259006,1102,1102,1102,1102,0
20241129,170000,2976259006,1102,1102,1102,1102,0
20241129,165900,2976259006,1102,1102,1102,1102,0
20241129,165800,2976259006,1102,1102,1102,1102,0
20241129,165700,2976259006,1102,1102,1102,1102,0
20241129,165600,2976259006,1102,1102,1102,1102,0
20241129,165500,2976259006,1102,1102,1102,1102,0
20241129,165400,2976259006,1102,1102,1102,1102,0
20241129,165300,2976259006,1102,1102,1102,1102,0
20241129,165200,2976259006,1102,1102,1102,1102,0
20241129,165100,2976259006,1102,1102,1102,1102,0
20241129,165000,2976259006,1102,1102,1102,1102,0
20241129,164900,2976259006,1102,1102,1102,1102,0
20241129,164800,2976259006,1102,1102,1102,1102,0
20241129,164700,2976259006,1102,1102,1102,1102,0
20241129,164600,2976259006,1102,1102,1102,1102,0
20241129,164500,2976259006,1102,1102,1102,1102,0
20241129,164400,2976259006,1102,1102,1102,1102,0
20241129,164300,2976259006,1102,1102,1102,1102,0
20241129,164200,2976259006,1102,1102,1102,1102,0
20241129,164100,2976259006,1102,1102,1102,1102,0
20241129,164000,2976259006,1102,1102,1102,1102,0
20241129,163900,2976259006,1102,1102,1102,1102,0
20241129,163800,2976259006,1102,1102,1102,1102,0
20241129,163700,2976259006,1102,1102,1102,1102,51392
20241129,163600,2976259006,1102,1102,1102,1102,0
20241129,163500,2976259006,1102,1102,1102,1102,0
20241129,163400,2976259006,1102,1102,1102,1102,0
20241129,163300,2976259006,1102,1102,1102,1102,0
20241129,163200,2976259006,1102,1102,1102,1102,0
20241129,163100,2976259006,1102,1102,1102,1102,0
20241129,163000,2976259006,1102,1102,1102,1102,0
20241129,162900,2976259006,1102,1102,1102,1102,0
20241129,162800,2976259006,1102,1102,1102,1102,0
20241129,162700,2976259006,1102,1102,1102,1102,0
20241129,162600,2976259006,1102,1102,1102,1102,0
20241129,162500,2976259006,1102,1102,1102,1102,0
20241129,162400,2976259006,1102,1102,1102,1102,0
20241129,162300,2976259006,1102,1102,1102,1102,0
20241129,162200,2976259006,1102,1102,1102,1102,0
20241129,162100,2976259006,1102,1102,1102,1102,0
20241129,162000,2976259006,1102,1102,1102,1102,0
20241129,161900,2976259006,1102,1102,1102,1102,0
20241129,161800,2976259006,1102,1102,1102,1102,0
20241129,161700,2976259006,1102,1102,1102,1102,0
20241129,161600,2976259006,1102,1102,1102,1102,0
20241129,161500,2976259006,1102,1102,1102,1102,0
20241129,161400,2976259006,1102,1102,1102,1102,0
20241129,161300,2976259006,1102,1102,1102,1102,0
20241129,161200,2976259006,1102,1102,1102,1102,0
20241129,161100,2976259006,1102,1102,1102,1102,0
20241129,161000,2976259006,1102,1102,1102,1102,0
20241129,160900,2976259006,1102,1102,1102,1102,0
20241129,160800,2976259006,1102,1102,1102,1102,0
20241129,160700,2976259006,1102,1102,1102,1102,51392
20241129,160600,2976259006,1102,1102,1102,1102,0
20241129,160500,2976259006,1102,1102,1102,1102,0
20241129,160400,2976259006,1102,1102,1102,1102,0
20241129,160300,2976259006,1102,1102,1102,1102,0
20241129,160200,2976259006,1102,1102,1102,1102,0
20241129,160100,2976259006,1102,1102,1102,1102,0
20241129,160000,2976259006,1102,1102,1102,1102,0
20241129,155900,2976259006,1102,1102,1102,1102,0
20241129,155800,2976259006,1102,1102,1102,1102,0
20241129,155700,2976259006,1102,1102,1102,1102,0
20241129,155600,2976259006,1102,1102,1102,1102,0
20241129,155500,2976259006,1102,1102,1102,1102,0
20241129,155400,2976259006,1102,1102,1102,1102,0
20241129,155300,2976259006,1102,1102,1102,1102,0
20241129,155200,2976259006,1102,1102,1102,1102,0
20241129,155100,2976259006,1102,1102,1102,1102,0
20241129,155000,2976259006,1102,1102,1102,1102,0
20241129,154900,2976259006,1102,1102,1102,1102,0
20241129,154800,2976259006,1102,1102,1102,1102,0
20241129,154700,2976259006,1102,1102,1102,1102,0
20241129,154600,2976259006,1102,1102,1102,1102,0
20241129,154500,2976259006,1102,1102,1102,1102,0
20241129,154400,2976259006,1102,1102,1102,1102,0
20241129,154300,2976259006,1102,1102,1102,1102,0
20241129,154200,2976259006,1102,1102,1102,1102,0
20241129,154100,2976259006,1102,1102,1102,1102,0
20241129,154000,2976259006,1102,1102,1102,1102,0
20241129,153900,2976259006,1102,1102,1102,1102,0
20241129,153800,2976259006,1102,1102,1102,1102,0
20241129,153700,2976259006,1102,1102,1102,1102,51392
20241129,153600,2976259006,1102,1102,1102,1102,0
20241129,153500,2976259006,1102,1102,1102,1102,0
20241129,153400,2976259006,1102,1102,1102,1102,0
20241129,153300,2976259006,1102,1102,1102,1102,0
20241129,153200,2976259006,1102,1102,1102,1102,0
20241129,153100,2976259006,1102,1102,1102,1102,0
20241129,153000,2976259006,1102,1102,1102,1102,51392
20241129,152900,2919625022,1107,1107,1107,1107,0
20241129,152800,2919625022,1107,1107,1107,1107,0
20241129,152700,2919625022,1107,1107,1107,1107,0
20241129,152600,2919625022,1107,1107,1107,1107,0
20241129,152500,2919625022,1107,1107,1107,1107,0
20241129,152400,2919625022,1107,1107,1107,1107,0
20241129,152300,2919625022,1107,1107,1107,1107,0
20241129,152200,2919625022,1107,1107,1107,1107,0
20241129,152100,2919625022,1107,1107,1107,1107,0
20241129,152000,2919625022,1107,1107,1107,1107,0
20241129,151900,2919625022,1107,1106,1107,1104,13310
20241129,151800,2904917537,1106,1106,1106,1102,13199
20241129,151700,2890330422,1106,1106,1106,1105,3989
20241129,151600,2885919089,1105,1103,1105,1102,17910
20241129,151500,2866176848,1104,1106,1106,1104,6369
20241129,151400,2859142867,1106,1105,1106,1104,13951
20241129,151300,2843734232,1105,1106,1106,1104,3291
20241129,151200,2840097589,1106,1107,1107,1104,2886
20241129,151100,2836905064,1107,1107,1107,1107,3578
20241129,151000,2832944218,1107,1106,1107,1106,4081
20241129,150900,2828429324,1106,1106,1106,1103,1776
20241129,150800,2826465098,1106,1106,1106,1103,1715
20241129,150700,2824570764,1106,1106,1106,1105,1534
20241129,150600,2822874176,1106,1107,1107,1106,5758
20241129,150500,2816505780,1107,1107,1108,1103,1738
20241129,150400,2814588465,1101,1106,1108,1101,8776
20241129,150300,2804902046,1106,1105,1106,1105,159
20241129,150200,2804726340,1105,1107,1107,1103,54
20241129,150100,2804666585,1108,1109,1109,1100,30012
20241129,150000,2771551155,1109,1111,1111,1107,2136
20241129,145900,2769185626,1111,1107,1111,1106,271
20241129,145800,2768885606,1108,1110,1111,1105,11615
20241129,145700,2756023601,1108,1111,1112,1108,1898
20241129,145600,2753916345,1112,1108,1113,1108,10
20241129,145500,2753905248,1113,1115,1115,1108,52701
20241129,145400,2695374629,1114,1115,1115,1114,856
20241129,145300,2694421039,1116,1116,1116,1114,181
20241129,145200,2694219401,1117,1117,1118,1114,2822
20241129,145100,2691067466,1118,1117,1118,1114,15
20241129,145000,2691050719,1117,1117,1118,1114,16972
20241129,144900,2672138422,1117,1118,1118,1117,229
20241129,144800,2671882401,1118,1117,1118,1117,540
20241129,144700,2671279220,1117,1116,1117,1116,26
20241129,144600,2671250179,1117,1117,1117,1117,0
20241129,144500,2671250179,1117,1115,1117,1115,563
20241129,144400,2670622226,1116,1115,1116,1115,2
20241129,144300,2670619995,1117,1117,1117,1114,1452
20241129,144200,2669001862,1115,1117,1117,1115,1563
20241129,144100,2667259113,1117,1115,1117,1115,1422
20241129,144000,2665673581,1117,1116,1117,1116,325
20241129,143900,2665310876,1117,1116,1117,1115,18291
20241129,143800,2644913933,1117,1117,1117,1117,13
20241129,143700,2644899412,1117,1116,1117,1116,203
20241129,143600,2644672862,1117,1115,1117,1115,2072
20241129,143500,2642362580,1117,1116,1117,1116,301
20241129,143400,2642026663,1116,1116,1116,1115,3620
20241129,143300,2637989943,1117,1115,1117,1115,2809
20241129,143200,2634857440,1116,1116,1116,1115,953
20241129,143100,2633794842,1116,1116,1116,1116,168
20241129,143000,2633607354,1117,1119,1119,1116,1770
20241129,142900,2631630999,1119,1118,1119,1118,462
20241129,142800,2631114482,1119,1116,1119,1116,303
20241129,142700,2630775731,1116,1116,1116,1115,7416
20241129,142600,2622501875,1115,1114,1116,1114,6816
20241129,142500,2614903315,1115,1113,1115,1113,2101
20241129,142400,2612564300,1113,1113,1115,1113,4339
20241129,142300,2607733935,1112,1114,1115,1112,27233
20241129,142200,2577407527,1114,1117,1117,1114,41519
20241129,142100,2531079985,1116,1117,1117,1116,10319
20241129,142000,2519563441,1117,1117,1117,1116,1373
20241129,141900,2518030933,1116,1118,1119,1116,9207
20241129,141800,2507746781,1119,1119,1119,1119,0
20241129,141700,2507746781,1119,1118,1119,1118,11
20241129,141600,2507734473,1119,1118,1119,1117,6111
20241129,141500,2500904827,1118,1119,1120,1118,2417
20241129,141400,2498200415,1119,1119,1119,1119,0
20241129,141300,2498200415,1119,1119,1119,1118,209
20241129,141200,2497966722,1119,1119,1119,1119,0
20241129,141100,2497966722,1119,1119,1119,1119,0
20241129,141000,2497966722,1119,1119,1119,1119,102
20241129,140900,2497852584,1120,1120,1120,1120,7
20241129,140800,2497844744,1120,1120,1120,1118,828
20241129,140700,2496917386,1120,1120,1120,1119,737
20241129,140600,2496092063,1120,1120,1120,1120,7
20241129,140500,2496084223,1120,1123,1123,1120,1024
20241129,140400,2494937340,1122,1122,1122,1122,263
20241129,140300,2494642254,1123,1123,1123,1123,0
20241129,140200,2494642254,1123,1123,1123,1123,157
20241129,140100,2494465943,1123,1123,1123,1123,0
20241129,140000,2494465943,1123,1119,1123,1119,1704
20241129,135900,2492554630,1119,1119,1120,1119,1027
20241129,135800,2491405397,1120,1118,1120,1118,1523
20241129,135700,2489702148,1119,1119,1119,1119,0
20241129,135600,2489702148,1119,1119,1119,1117,1304
20241129,135500,2488245546,1119,1119,1120,1119,561
20241129,135400,2487617786,1116,1120,1120,1116,4224
20241129,135300,2482902990,1116,1121,1121,1116,3935
20241129,135200,2478506001,1118,1118,1118,1118,30
20241129,135100,2478472461,1118,1118,1118,1118,21
20241129,135000,2478448983,1118,1117,1122,1117,91
20241129,134900,2478347330,1122,1122,1122,1122,1122
20241129,134800,2477088446,1117,1124,1124,1117,10350
20241129,134700,2465516618,1124,1125,1126,1124,6661
20241129,134600,2458023618,1125,1123,1126,1123,8789
20241129,134500,2448140868,1123,1120,1123,1120,4215
20241129,134400,2443411521,1120,1121,1121,1120,15
20241129,134300,2443394716,1121,1120,1121,1118,115
20241129,134200,2443266138,1121,1121,1121,1121,20
20241129,134100,2443243718,1121,1121,1121,1121,5
20241129,134000,2443238113,1121,1120,1121,1117,368
20241129,133900,2442827016,1116,1117,1117,1116,7077
20241129,133800,2434922251,1117,1119,1119,1117,801
20241129,133700,2434027532,1118,1119,1119,1118,578
20241129,133600,2433381326,1119,1119,1119,1119,901
20241129,133500,2432373107,1120,1120,1120,1120,0
20241129,133400,2432373107,1120,1117,1120,1117,702
20241129,133300,2431588964,1117,1119,1120,1116,10511
20241129,133200,2419849042,1120,1120,1120,1120,1025
20241129,133100,2418701042,1122,1123,1123,1119,585
20241129,133000,2418046344,1123,1123,1123,1123,0
20241129,132900,2418046344,1123,1123,1123,1123,55
20241129,132800,2417984579,1123,1124,1124,1123,102
20241129,132700,2417870032,1124,1123,1124,1123,2788
20241129,132600,2414738734,1124,1123,1124,1119,1056
20241129,132500,2413556844,1123,1123,1123,1123,4
20241129,132400,2413552352,1119,1124,1124,1119,127
20241129,132300,2413410196,1120,1122,1124,1120,4657
20241129,132200,2408189666,1123,1123,1123,1123,3
20241129,132100,2408186297,1123,1123,1124,1118,2600
20241129,132000,2405279411,1124,1124,1124,1120,1699
20241129,131900,2403370939,1120,1120,1120,1115,27797
20241129,131800,2372328902,1120,1124,1124,1120,333
20241129,131700,2371955938,1118,1124,1124,1118,11033
20241129,131600,2359605714,1124,1123,1126,1122,4356
20241129,131500,2354715550,1123,1126,1127,1123,1203
20241129,131400,2353363788,1124,1126,1126,1124,418
20241129,131300,2352893952,1124,1127,1127,1124,535
20241129,131200,2352292106,1127,1126,1127,1126,9619
20241129,131100,2341461111,1126,1126,1126,1126,40
20241129,131000,2341416071,1126,1126,1126,1126,0
20241129,130900,2341416071,1126,1126,1126,1126,1001
20241129,130800,2340288945,1126,1124,1126,1124,1880
20241129,130700,2338172727,1124,1124,1124,1124,4105
20241129,130600,2333558707,1124,1123,1124,1123,1287
20241129,130500,2332112888,1123,1124,1124,1123,2208
20241129,130400,2329631475,1124,1124,1124,1124,500
20241129,130300,2329069475,1126,1126,1126,1126,27
20241129,130200,2329039073,1126,1125,1126,1125,95
20241129,130100,2328932104,1126,1125,1126,1125,2457
20241129,130000,2326167431,1126,1127,1127,1126,536
20241129,125900,2325563483,1128,1124,1128,1124,8386
20241129,125800,2316112321,1121,1125,1125,1121,3582
20241129,125700,2312092956,1124,1125,1127,1124,3719
20241129,125600,2307903683,1124,1123,1124,1123,2457
20241129,125500,2305143116,1122,1122,1123,1122,4632
20241129,125400,2299944139,1122,1121,1122,1121,58
20241129,125300,2299879106,1121,1122,1122,1121,121
20241129,125200,2299743431,1122,1122,1122,1122,12
20241129,125100,2299729967,1122,1123,1123,1122,481
20241129,125000,2299189824,1123,1123,1123,1123,10
20241129,124900,2299178594,1123,1122,1123,1121,600
20241129,124800,2298505777,1122,1122,1122,1122,0
20241129,124700,2298505777,1122,1126,1126,1122,2861
20241129,124600,2295291935,1126,1122,1127,1122,38586
20241129,124500,2251989522,1122,1120,1122,1120,3383
20241129,124400,2248200219,1120,1120,1120,1120,641
20241129,124300,2247482299,1120,1120,1120,1120,122
20241129,124200,2247345659,1120,1119,1120,1119,107
20241129,124100,2247225914,1119,1118,1119,1118,196
20241129,124000,2247006616,1118,1119,1120,1118,1539
20241129,123900,2245285309,1119,1119,1119,1119,1077
20241129,123800,2244080146,1120,1120,1120,1120,83
20241129,123700,2243987186,1120,1119,1120,1119,2138
20241129,123600,2241594653,1120,1120,1120,1120,11
20241129,123500,2241582333,1120,1120,1120,1120,170
20241129,123400,2241391933,1120,1119,1120,1119,1658
20241129,123300,2239535741,1120,1119,1120,1119,1016
20241129,123200,2238397822,1120,1121,1121,1120,298
20241129,123100,2238063949,1121,1119,1121,1119,297
20241129,123000,2237731546,1121,1119,1122,1119,48
20241129,122900,2237677784,1119,1121,1121,1119,1502
20241129,122800,2235997042,1122,1122,1122,1119,2546
20241129,122700,2233147930,1122,1121,1122,1121,13
20241129,122600,2233133345,1122,1121,1122,1121,1352
20241129,122500,2231616527,1122,1121,1122,1121,90
20241129,122400,2231515602,1121,1120,1121,1118,527
20241129,122300,2230925434,1120,1122,1122,1120,241
20241129,122200,2230655232,1118,1121,1122,1118,51
20241129,122100,2230598016,1122,1121,1123,1121,6101
20241129,122000,2223751696,1122,1123,1123,1122,7112
20241129,121900,2215770814,1122,1119,1123,1115,6700
20241129,121800,2208258630,1117,1115,1119,1115,1493
20241129,121700,2206588846,1115,1116,1116,1114,905
20241129,121600,2205580663,1115,1116,1116,1115,3035
20241129,121500,2202195604,1116,1119,1119,1116,1100
20241129,121400,2200967204,1120,1120,1121,1120,1196
20241129,121300,2199627584,1120,1120,1122,1120,6435
20241129,121200,2192417756,1120,1116,1120,1115,4056
20241129,121100,2187881757,1116,1115,1116,1115,1238
20241129,121000,2186500152,1116,1111,1118,1111,22276
20241129,120900,2161692470,1111,1107,1111,1106,7746
20241129,120800,2153099352,1106,1108,1108,1106,1079
20241129,120700,2151904016,1108,1108,1108,1108,2
20241129,120600,2151901800,1107,1106,1107,1106,485
20241129,120500,2151365190,1106,1106,1106,1106,803
20241129,120400,2150477072,1106,1106,1106,1106,53
20241129,120300,2150418454,1105,1104,1106,1104,3398
20241129,120200,2146664301,1104,1105,1105,1104,485
20241129,120100,2146128406,1105,1105,1105,1105,0
20241129,120000,2146128406,1105,1102,1105,1102,408
20241129,115900,2145678577,1103,1103,1103,1103,1342
20241129,115800,2144198351,1102,1104,1104,1102,1007
20241129,115700,2143088532,1102,1105,1105,1102,11
20241129,115600,2143076403,1105,1105,1105,1101,5490
20241129,115500,2137030463,1107,1103,1107,1102,3810
20241129,115400,2132831769,1103,1105,1105,1103,195
20241129,115300,2132616596,1105,1106,1107,1105,9
20241129,115200,2132606644,1104,1102,1104,1101,111
20241129,115100,2132484129,1101,1105,1107,1101,9173
20241129,115000,2122370906,1108,1105,1108,1104,1014
20241129,114900,2121251393,1104,1109,1109,1104,6501
20241129,114800,2114069258,1106,1109,1109,1106,2946
20241129,114700,2110810869,1109,1109,1109,1109,2
20241129,114600,2110808651,1106,1106,1107,1106,491
20241129,114500,2110265535,1106,1107,1108,1106,3775
20241129,114400,2106088939,1107,1109,1109,1107,3858
20241129,114300,2101815748,1109,1109,1109,1109,89
20241129,114200,2101717047,1108,1110,1110,1108,5722
20241129,114100,2095371247,1112,1112,1112,1112,0
20241129,114000,2095371247,1112,1112,1112,1109,502
20241129,113900,2094814418,1109,1110,1112,1109,851
20241129,113800,2093870654,1109,1110,1110,1108,7486
20241129,113700,2085571839,1110,1112,1112,1110,13398
20241129,113600,2070688195,1112,1113,1113,1112,1632
20241129,113500,2068872169,1112,1113,1113,1112,160
20241129,113400,2068694129,1114,1114,1114,1114,101
20241129,113300,2068581615,1113,1113,1113,1113,1218
20241129,113200,2067225981,1113,1113,1113,1113,1414
20241129,113100,2065652199,1113,1111,1113,1110,1461
20241129,113000,2064029046,1111,1111,1111,1110,801
20241129,112900,2063139136,1111,1113,1113,1110,4807
20241129,112800,2057796755,1113,1113,1114,1113,2114
20241129,112700,2055443872,1113,1113,1114,1112,6077
20241129,112600,2048684350,1114,1113,1114,1113,956
20241129,112500,2047620321,1113,1113,1113,1113,698
20241129,112400,2046843447,1113,1112,1114,1112,6435
20241129,112300,2039687090,1112,1113,1113,1112,175
20241129,112200,2039492389,1113,1113,1113,1113,0
20241129,112100,2039492389,1113,1113,1113,1111,5874
20241129,112000,2032962570,1114,1114,1114,1114,20
20241129,111900,2032940290,1114,1114,1114,1114,18
20241129,111800,2032920238,1113,1116,1116,1113,8069
20241129,111700,2023930230,1117,1116,1117,1116,273
20241129,111600,2023625560,1116,1116,1116,1116,279
20241129,111500,2023314196,1116,1116,1116,1116,370
20241129,111400,2022901276,1117,1117,1117,1117,1
20241129,111300,2022900159,1117,1116,1117,1116,752
20241129,111200,2022060677,1116,1117,1117,1116,690
20241129,111100,2021290547,1117,1117,1117,1117,20
20241129,111000,2021268207,1117,1117,1117,1117,1100
20241129,110900,2020039507,1116,1117,1117,1116,191
20241129,110800,2019826350,1117,1117,1117,1117,3088
20241129,110700,2016377054,1118,1118,1118,1118,6
20241129,110600,2016370346,1119,1119,1119,1114,606
20241129,110500,2015692237,1114,1116,1119,1114,5076
20241129,110400,2010015630,1117,1114,1117,1114,2300
20241129,110300,2007453373,1114,1114,1114,1114,502
20241129,110200,2006894145,1113,1114,1114,1113,1167
20241129,110100,2005595069,1114,1116,1116,1114,13067
20241129,110000,1991034869,1115,1116,1116,1115,211
20241129,105900,1990799504,1116,1116,1117,1116,4646
20241129,105800,1985613564,1116,1118,1118,1115,7537
20241129,105700,1977208792,1116,1118,1118,1116,456
20241129,105600,1976699798,1118,1116,1118,1116,1933
20241129,105500,1974542104,1116,1116,1116,1116,0
20241129,105400,1974542104,1116,1116,1116,1116,4373
20241129,105300,1969661836,1116,1116,1116,1116,57
20241129,105200,1969598224,1119,1118,1119,1116,5016
20241129,105100,1963996177,1118,1117,1118,1117,3330
20241129,105000,1960276410,1117,1118,1119,1117,8614
20241129,104900,1950642095,1118,1117,1118,1117,168
20241129,104800,1950454371,1117,1119,1119,1117,800
20241129,104700,1949560571,1119,1119,1119,1117,8029
20241129,104600,1940584146,1119,1120,1120,1119,120
20241129,104500,1940449846,1120,1119,1120,1118,1296
20241129,104400,1938999623,1119,1120,1120,1119,74
20241129,104300,1938916748,1122,1117,1122,1117,5387
20241129,104200,1932888162,1118,1118,1118,1118,1157
20241129,104100,1931594636,1118,1118,1118,1115,25096
20241129,104000,1903606791,1115,1119,1119,1114,6866
20241129,103900,1895952471,1119,1115,1120,1115,4372
20241129,103800,1891061866,1115,1119,1119,1115,1135
20241129,103700,1889795478,1119,1118,1120,1115,4706
20241129,103600,1884538783,1118,1113,1118,1113,2763
20241129,103500,1881459482,1115,1109,1115,1109,1566
20241129,103400,1879721874,1110,1116,1116,1100,41068
20241129,103300,1834105384,1119,1116,1119,1116,48
20241129,103200,1834051780,1120,1120,1120,1117,237
20241129,103100,1833786496,1120,1125,1125,1117,1741
20241129,103000,1831840033,1127,1113,1129,1112,33251
20241129,102900,1794585655,1113,1112,1114,1112,1742
20241129,102800,1792646004,1113,1113,1114,1113,4518
20241129,102700,1787617387,1113,1110,1113,1110,2378
20241129,102600,1784974046,1110,1112,1112,1110,14163
20241129,102500,1769252425,1110,1111,1112,1110,2398
20241129,102400,1766589994,1113,1107,1113,1107,49792
20241129,102300,1711318565,1107,1106,1107,1105,7093
20241129,102200,1703473784,1107,1103,1107,1103,14244
20241129,102100,1687728967,1103,1102,1105,1101,2147
20241129,102000,1685363947,1105,1101,1105,1100,2635
20241129,101900,1682463127,1101,1104,1105,1100,2079
20241129,101800,1680167733,1104,1102,1104,1099,2711
20241129,101700,1677185076,1104,1104,1104,1101,213
20241129,101600,1676950554,1100,1105,1105,1099,1169
20241129,101500,1675665685,1099,1101,1105,1098,16029
20241129,101400,1658050469,1107,1103,1107,1100,12135
20241129,101300,1644679259,1104,1103,1104,1103,503
20241129,101200,1644123948,1100,1101,1103,1100,6829
20241129,101100,1636598363,1101,1101,1105,1100,3133
20241129,101000,1633151009,1100,1100,1101,1099,10745
20241129,100900,1621332759,1100,1099,1101,1098,9000
20241129,100800,1611429741,1099,1101,1101,1098,17116
20241129,100700,1592624519,1101,1101,1101,1100,1155
20241129,100600,1591353020,1098,1101,1101,1098,44
20241129,100500,1591304673,1101,1101,1101,1098,11400
20241129,100400,1578773297,1101,1103,1104,1101,17225
20241129,100300,1559801570,1103,1105,1105,1103,690
20241129,100200,1559040348,1104,1101,1104,1101,6102
20241129,100100,1552311676,1104,1101,1104,1101,4571
20241129,100000,1547275276,1101,1104,1104,1100,4020
20241129,095900,1542848262,1104,1101,1104,1101,3879
20241129,095800,1538571480,1100,1098,1100,1098,3991
20241129,095700,1534181794,1097,1099,1099,1096,12032
20241129,095600,1520974807,1098,1102,1104,1098,24050
20241129,095500,1494509342,1102,1102,1108,1102,1925
20241129,095400,1492384416,1104,1106,1106,1100,8530
20241129,095300,1482992126,1106,1099,1106,1098,15490
20241129,095200,1465955015,1098,1101,1104,1098,64774
20241129,095100,1394694764,1101,1110,1110,1101,67094
20241129,095000,1320571644,1111,1113,1114,1108,46871
20241129,094900,1268522992,1114,1113,1114,1113,979
20241129,094800,1267432940,1112,1114,1114,1110,33821
20241129,094700,1229863182,1112,1117,1117,1110,44381
20241129,094600,1180515270,1117,1119,1120,1116,7370
20241129,094500,1172279562,1119,1118,1120,1118,8001
20241129,094400,1163322477,1119,1120,1120,1119,3514
20241129,094300,1159390283,1115,1115,1121,1113,18537
20241129,094200,1138723750,1111,1120,1120,1111,81998
20241129,094100,1047339268,1120,1121,1121,1119,13161
20241129,094000,1032603388,1119,1121,1121,1118,15584
20241129,093900,1015171063,1120,1119,1122,1119,24386
20241129,093800,987866876,1120,1121,1122,1116,58871
20241129,093700,921979416,1121,1127,1127,1121,3708
20241129,093600,917815471,1127,1125,1127,1120,31898
20241129,093500,881984290,1125,1126,1126,1125,9336
20241129,093400,871480557,1125,1127,1128,1125,16701
20241129,093300,852681253,1129,1126,1130,1126,11139
20241129,093200,840128051,1126,1129,1129,1125,35707
20241129,093100,799921624,1129,1131,1131,1129,4577
20241129,093000,794750407,1131,1131,1132,1130,5948
20241129,092900,788025226,1131,1133,1137,1131,1986
20241129,092800,785778232,1131,1137,1137,1131,507
20241129,092700,785203922,1139,1142,1142,1139,4991
20241129,092600,779516062,1142,1145,1150,1142,8641
20241129,092500,769612252,1145,1132,1145,1130,44198
20241129,092400,719440354,1132,1130,1132,1130,16076
20241129,092300,701262110,1130,1129,1130,1126,11114
20241129,092200,688727696,1129,1128,1129,1126,6407
20241129,092100,681512348,1129,1129,1129,1123,20298
20241129,092000,658666809,1129,1128,1129,1128,2467
20241129,091900,655883579,1128,1127,1129,1127,2415
20241129,091800,653159770,1127,1127,1129,1126,7796
20241129,091700,644370616,1127,1129,1131,1127,9385
20241129,091600,633779927,1130,1129,1132,1129,5070
20241129,091500,628050981,1130,1126,1130,1126,2802
20241129,091400,624885098,1126,1125,1130,1125,8376
20241129,091300,615455295,1125,1125,1125,1122,5161
20241129,091200,609661384,1125,1125,1127,1120,103987
20241129,091100,493014048,1125,1127,1130,1125,22059
20241129,091000,468167122,1127,1132,1136,1126,13434
20241129,090900,452990850,1133,1138,1138,1133,13321
20241129,090800,437843389,1131,1132,1149,1124,30889
20241129,090700,402914538,1132,1128,1132,1118,22847
20241129,090600,377248627,1129,1137,1143,1129,107291
20241129,090500,255418106,1137,1148,1148,1137,74498
20241129,090400,170374901,1144,1152,1152,1142,47856
20241129,090300,115553914,1152,1162,1162,1152,19215
20241129,090200,93364014,1162,1160,1162,1155,26969
20241129,090100,62154901,1161,1160,1165,1160,22290
20241129,090000,36242977,1160,1158,1160,1157,25408