stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212900,1547403879,1052,1052,1052,1052,18327
20231128,212800,1547403879,1052,1052,1052,1052,0
20231128,212700,1547403879,1052,1052,1052,1052,0
20231128,212600,1547403879,1052,1052,1052,1052,0
20231128,212500,1547403879,1052,1052,1052,1052,0
20231128,212400,1547403879,1052,1052,1052,1052,0
20231128,212300,1547403879,1052,1052,1052,1052,0
20231128,212200,1547403879,1052,1052,1052,1052,0
20231128,212100,1547403879,1052,1052,1052,1052,0
20231128,212000,1547403879,1052,1052,1052,1052,0
20231128,211900,1547403879,1052,1052,1052,1052,0
20231128,211800,1547403879,1052,1052,1052,1052,0
20231128,211700,1547403879,1052,1052,1052,1052,0
20231128,211600,1547403879,1052,1052,1052,1052,0
20231128,211500,1547403879,1052,1052,1052,1052,0
20231128,211400,1547403879,1052,1052,1052,1052,0
20231128,211300,1547403879,1052,1052,1052,1052,0
20231128,211200,1547403879,1052,1052,1052,1052,0
20231128,211100,1547403879,1052,1052,1052,1052,0
20231128,211000,1547403879,1052,1052,1052,1052,0
20231128,210900,1547403879,1052,1052,1052,1052,0
20231128,210800,1547403879,1052,1052,1052,1052,0
20231128,210700,1547403879,1052,1052,1052,1052,0
20231128,210600,1547403879,1052,1052,1052,1052,0
20231128,210500,1547403879,1052,1052,1052,1052,0
20231128,210400,1547403879,1052,1052,1052,1052,0
20231128,210300,1547403879,1052,1052,1052,1052,0
20231128,210200,1547403879,1052,1052,1052,1052,0
20231128,210100,1547403879,1052,1052,1052,1052,0
20231128,210000,1547403879,1052,1052,1052,1052,0
20231128,205900,1547403879,1052,1052,1052,1052,18327
20231128,205800,1547403879,1052,1052,1052,1052,0
20231128,205700,1547403879,1052,1052,1052,1052,0
20231128,205600,1547403879,1052,1052,1052,1052,0
20231128,205500,1547403879,1052,1052,1052,1052,0
20231128,205400,1547403879,1052,1052,1052,1052,0
20231128,205300,1547403879,1052,1052,1052,1052,0
20231128,205200,1547403879,1052,1052,1052,1052,0
20231128,205100,1547403879,1052,1052,1052,1052,0
20231128,205000,1547403879,1052,1052,1052,1052,0
20231128,204900,1547403879,1052,1052,1052,1052,0
20231128,204800,1547403879,1052,1052,1052,1052,0
20231128,204700,1547403879,1052,1052,1052,1052,0
20231128,204600,1547403879,1052,1052,1052,1052,0
20231128,204500,1547403879,1052,1052,1052,1052,0
20231128,204400,1547403879,1052,1052,1052,1052,0
20231128,204300,1547403879,1052,1052,1052,1052,0
20231128,204200,1547403879,1052,1052,1052,1052,0
20231128,204100,1547403879,1052,1052,1052,1052,0
20231128,204000,1547403879,1052,1052,1052,1052,0
20231128,203900,1547403879,1052,1052,1052,1052,0
20231128,203800,1547403879,1052,1052,1052,1052,0
20231128,203700,1547403879,1052,1052,1052,1052,0
20231128,203600,1547403879,1052,1052,1052,1052,0
20231128,203500,1547403879,1052,1052,1052,1052,0
20231128,203400,1547403879,1052,1052,1052,1052,0
20231128,203300,1547403879,1052,1052,1052,1052,0
20231128,203200,1547403879,1052,1052,1052,1052,0
20231128,203100,1547403879,1052,1052,1052,1052,0
20231128,203000,1547403879,1052,1052,1052,1052,0
20231128,202900,1547403879,1052,1052,1052,1052,18327
20231128,202800,1547403879,1052,1052,1052,1052,0
20231128,202700,1547403879,1052,1052,1052,1052,0
20231128,202600,1547403879,1052,1052,1052,1052,0
20231128,202500,1547403879,1052,1052,1052,1052,0
20231128,202400,1547403879,1052,1052,1052,1052,0
20231128,202300,1547403879,1052,1052,1052,1052,0
20231128,202200,1547403879,1052,1052,1052,1052,0
20231128,202100,1547403879,1052,1052,1052,1052,0
20231128,202000,1547403879,1052,1052,1052,1052,0
20231128,201900,1547403879,1052,1052,1052,1052,0
20231128,201800,1547403879,1052,1052,1052,1052,0
20231128,201700,1547403879,1052,1052,1052,1052,0
20231128,201600,1547403879,1052,1052,1052,1052,0
20231128,201500,1547403879,1052,1052,1052,1052,0
20231128,201400,1547403879,1052,1052,1052,1052,0
20231128,201300,1547403879,1052,1052,1052,1052,0
20231128,201200,1547403879,1052,1052,1052,1052,0
20231128,201100,1547403879,1052,1052,1052,1052,0
20231128,201000,1547403879,1052,1052,1052,1052,0
20231128,200900,1547403879,1052,1052,1052,1052,0
20231128,200800,1547403879,1052,1052,1052,1052,0
20231128,200700,1547403879,1052,1052,1052,1052,0
20231128,200600,1547403879,1052,1052,1052,1052,0
20231128,200500,1547403879,1052,1052,1052,1052,0
20231128,200400,1547403879,1052,1052,1052,1052,0
20231128,200300,1547403879,1052,1052,1052,1052,0
20231128,200200,1547403879,1052,1052,1052,1052,0
20231128,200100,1547403879,1052,1052,1052,1052,0
20231128,200000,1547403879,1052,1052,1052,1052,0
20231128,195900,1547403879,1052,1052,1052,1052,18327
20231128,195800,1547403879,1052,1052,1052,1052,0
20231128,195700,1547403879,1052,1052,1052,1052,0
20231128,195600,1547403879,1052,1052,1052,1052,0
20231128,195500,1547403879,1052,1052,1052,1052,0
20231128,195400,1547403879,1052,1052,1052,1052,0
20231128,195300,1547403879,1052,1052,1052,1052,0
20231128,195200,1547403879,1052,1052,1052,1052,0
20231128,195100,1547403879,1052,1052,1052,1052,0
20231128,195000,1547403879,1052,1052,1052,1052,0
20231128,194900,1547403879,1052,1052,1052,1052,0
20231128,194800,1547403879,1052,1052,1052,1052,0
20231128,194700,1547403879,1052,1052,1052,1052,0
20231128,194600,1547403879,1052,1052,1052,1052,0
20231128,194500,1547403879,1052,1052,1052,1052,0
20231128,194400,1547403879,1052,1052,1052,1052,0
20231128,194300,1547403879,1052,1052,1052,1052,0
20231128,194200,1547403879,1052,1052,1052,1052,0
20231128,194100,1547403879,1052,1052,1052,1052,0
20231128,194000,1547403879,1052,1052,1052,1052,0
20231128,193900,1547403879,1052,1052,1052,1052,0
20231128,193800,1547403879,1052,1052,1052,1052,0
20231128,193700,1547403879,1052,1052,1052,1052,0
20231128,193600,1547403879,1052,1052,1052,1052,0
20231128,193500,1547403879,1052,1052,1052,1052,0
20231128,193400,1547403879,1052,1052,1052,1052,0
20231128,193300,1547403879,1052,1052,1052,1052,0
20231128,193200,1547403879,1052,1052,1052,1052,0
20231128,193100,1547403879,1052,1052,1052,1052,0
20231128,193000,1547403879,1052,1052,1052,1052,0
20231128,192900,1547403879,1052,1052,1052,1052,18327
20231128,192800,1547403879,1052,1052,1052,1052,0
20231128,192700,1547403879,1052,1052,1052,1052,0
20231128,192600,1547403879,1052,1052,1052,1052,0
20231128,192500,1547403879,1052,1052,1052,1052,0
20231128,192400,1547403879,1052,1052,1052,1052,0
20231128,192300,1547403879,1052,1052,1052,1052,0
20231128,192200,1547403879,1052,1052,1052,1052,0
20231128,192100,1547403879,1052,1052,1052,1052,0
20231128,192000,1547403879,1052,1052,1052,1052,0
20231128,191900,1547403879,1052,1052,1052,1052,0
20231128,191800,1547403879,1052,1052,1052,1052,0
20231128,191700,1547403879,1052,1052,1052,1052,0
20231128,191600,1547403879,1052,1052,1052,1052,0
20231128,191500,1547403879,1052,1052,1052,1052,0
20231128,191400,1547403879,1052,1052,1052,1052,0
20231128,191300,1547403879,1052,1052,1052,1052,0
20231128,191200,1547403879,1052,1052,1052,1052,0
20231128,191100,1547403879,1052,1052,1052,1052,0
20231128,191000,1547403879,1052,1052,1052,1052,0
20231128,190900,1547403879,1052,1052,1052,1052,0
20231128,190800,1547403879,1052,1052,1052,1052,0
20231128,190700,1547403879,1052,1052,1052,1052,0
20231128,190600,1547403879,1052,1052,1052,1052,0
20231128,190500,1547403879,1052,1052,1052,1052,0
20231128,190400,1547403879,1052,1052,1052,1052,0
20231128,190300,1547403879,1052,1052,1052,1052,0
20231128,190200,1547403879,1052,1052,1052,1052,0
20231128,190100,1547403879,1052,1052,1052,1052,0
20231128,190000,1547403879,1052,1052,1052,1052,0
20231128,185900,1547403879,1052,1052,1052,1052,18327
20231128,185800,1547403879,1052,1052,1052,1052,0
20231128,185700,1547403879,1052,1052,1052,1052,0
20231128,185600,1547403879,1052,1052,1052,1052,0
20231128,185500,1547403879,1052,1052,1052,1052,0
20231128,185400,1547403879,1052,1052,1052,1052,0
20231128,185300,1547403879,1052,1052,1052,1052,0
20231128,185200,1547403879,1052,1052,1052,1052,0
20231128,185100,1547403879,1052,1052,1052,1052,0
20231128,185000,1547403879,1052,1052,1052,1052,0
20231128,184900,1547403879,1052,1052,1052,1052,0
20231128,184800,1547403879,1052,1052,1052,1052,0
20231128,184700,1547403879,1052,1052,1052,1052,0
20231128,184600,1547403879,1052,1052,1052,1052,0
20231128,184500,1547403879,1052,1052,1052,1052,0
20231128,184400,1547403879,1052,1052,1052,1052,0
20231128,184300,1547403879,1052,1052,1052,1052,0
20231128,184200,1547403879,1052,1052,1052,1052,0
20231128,184100,1547403879,1052,1052,1052,1052,0
20231128,184000,1547403879,1052,1052,1052,1052,0
20231128,183900,1547403879,1052,1052,1052,1052,0
20231128,183800,1547403879,1052,1052,1052,1052,0
20231128,183700,1547403879,1052,1052,1052,1052,0
20231128,183600,1547403879,1052,1052,1052,1052,0
20231128,183500,1547403879,1052,1052,1052,1052,0
20231128,183400,1547403879,1052,1052,1052,1052,0
20231128,183300,1547403879,1052,1052,1052,1052,0
20231128,183200,1547403879,1052,1052,1052,1052,0
20231128,183100,1547403879,1052,1052,1052,1052,0
20231128,183000,1547403879,1052,1052,1052,1052,0
20231128,182900,1547403879,1052,1052,1052,1052,18327
20231128,182800,1547403879,1052,1052,1052,1052,0
20231128,182700,1547403879,1052,1052,1052,1052,0
20231128,182600,1547403879,1052,1052,1052,1052,0
20231128,182500,1547403879,1052,1052,1052,1052,0
20231128,182400,1547403879,1052,1052,1052,1052,0
20231128,182300,1547403879,1052,1052,1052,1052,0
20231128,182200,1547403879,1052,1052,1052,1052,0
20231128,182100,1547403879,1052,1052,1052,1052,0
20231128,182000,1547403879,1052,1052,1052,1052,0
20231128,181900,1547403879,1052,1052,1052,1052,0
20231128,181800,1547403879,1052,1052,1052,1052,0
20231128,181700,1547403879,1052,1052,1052,1052,0
20231128,181600,1547403879,1052,1052,1052,1052,0
20231128,181500,1547403879,1052,1052,1052,1052,0
20231128,181400,1547403879,1052,1052,1052,1052,0
20231128,181300,1547403879,1052,1052,1052,1052,0
20231128,181200,1547403879,1052,1052,1052,1052,0
20231128,181100,1547403879,1052,1052,1052,1052,0
20231128,181000,1547403879,1052,1052,1052,1052,0
20231128,180900,1547403879,1052,1052,1052,1052,0
20231128,180800,1547403879,1052,1052,1052,1052,0
20231128,180700,1547403879,1052,1052,1052,1052,0
20231128,180600,1547403879,1052,1052,1052,1052,0
20231128,180500,1547403879,1052,1052,1052,1052,0
20231128,180400,1547403879,1052,1052,1052,1052,0
20231128,180300,1547403879,1052,1052,1052,1052,0
20231128,180200,1547403879,1052,1052,1052,1052,0
20231128,180100,1547403879,1052,1052,1052,1052,0
20231128,180000,1547403879,1052,1052,1052,1052,0
20231128,175900,1547403879,1052,1052,1052,1052,18327
20231128,175800,1547403879,1052,1052,1052,1052,0
20231128,175700,1547403879,1052,1052,1052,1052,0
20231128,175600,1547403879,1052,1052,1052,1052,0
20231128,175500,1547403879,1052,1052,1052,1052,0
20231128,175400,1547403879,1052,1052,1052,1052,0
20231128,175300,1547403879,1052,1052,1052,1052,0
20231128,175200,1547403879,1052,1052,1052,1052,0
20231128,175100,1547403879,1052,1052,1052,1052,0
20231128,175000,1547403879,1052,1052,1052,1052,0
20231128,174900,1547403879,1052,1052,1052,1052,0
20231128,174800,1547403879,1052,1052,1052,1052,0
20231128,174700,1547403879,1052,1052,1052,1052,0
20231128,174600,1547403879,1052,1052,1052,1052,0
20231128,174500,1547403879,1052,1052,1052,1052,0
20231128,174400,1547403879,1052,1052,1052,1052,0
20231128,174300,1547403879,1052,1052,1052,1052,0
20231128,174200,1547403879,1052,1052,1052,1052,0
20231128,174100,1547403879,1052,1052,1052,1052,0
20231128,174000,1547403879,1052,1052,1052,1052,0
20231128,173900,1547403879,1052,1052,1052,1052,0
20231128,173800,1547403879,1052,1052,1052,1052,0
20231128,173700,1547403879,1052,1052,1052,1052,0
20231128,173600,1547403879,1052,1052,1052,1052,0
20231128,173500,1547403879,1052,1052,1052,1052,0
20231128,173400,1547403879,1052,1052,1052,1052,0
20231128,173300,1547403879,1052,1052,1052,1052,0
20231128,173200,1547403879,1052,1052,1052,1052,0
20231128,173100,1547403879,1052,1052,1052,1052,0
20231128,173000,1547403879,1052,1052,1052,1052,0
20231128,172900,1547403879,1052,1052,1052,1052,18327
20231128,172800,1547403879,1052,1052,1052,1052,0
20231128,172700,1547403879,1052,1052,1052,1052,0
20231128,172600,1547403879,1052,1052,1052,1052,0
20231128,172500,1547403879,1052,1052,1052,1052,0
20231128,172400,1547403879,1052,1052,1052,1052,0
20231128,172300,1547403879,1052,1052,1052,1052,0
20231128,172200,1547403879,1052,1052,1052,1052,0
20231128,172100,1547403879,1052,1052,1052,1052,0
20231128,172000,1547403879,1052,1052,1052,1052,0
20231128,171900,1547403879,1052,1052,1052,1052,0
20231128,171800,1547403879,1052,1052,1052,1052,0
20231128,171700,1547403879,1052,1052,1052,1052,0
20231128,171600,1547403879,1052,1052,1052,1052,0
20231128,171500,1547403879,1052,1052,1052,1052,0
20231128,171400,1547403879,1052,1052,1052,1052,0
20231128,171300,1547403879,1052,1052,1052,1052,0
20231128,171200,1547403879,1052,1052,1052,1052,0
20231128,171100,1547403879,1052,1052,1052,1052,0
20231128,171000,1547403879,1052,1052,1052,1052,0
20231128,170900,1547403879,1052,1052,1052,1052,0
20231128,170800,1547403879,1052,1052,1052,1052,0
20231128,170700,1547403879,1052,1052,1052,1052,0
20231128,170600,1547403879,1052,1052,1052,1052,0
20231128,170500,1547403879,1052,1052,1052,1052,0
20231128,170400,1547403879,1052,1052,1052,1052,0
20231128,170300,1547403879,1052,1052,1052,1052,0
20231128,170200,1547403879,1052,1052,1052,1052,0
20231128,170100,1547403879,1052,1052,1052,1052,0
20231128,170000,1547403879,1052,1052,1052,1052,0
20231128,165900,1547403879,1052,1052,1052,1052,18327
20231128,165800,1547403879,1052,1052,1052,1052,0
20231128,165700,1547403879,1052,1052,1052,1052,0
20231128,165600,1547403879,1052,1052,1052,1052,0
20231128,165500,1547403879,1052,1052,1052,1052,0
20231128,165400,1547403879,1052,1052,1052,1052,0
20231128,165300,1547403879,1052,1052,1052,1052,0
20231128,165200,1547403879,1052,1052,1052,1052,0
20231128,165100,1547403879,1052,1052,1052,1052,0
20231128,165000,1547403879,1052,1052,1052,1052,0
20231128,164900,1547403879,1052,1052,1052,1052,0
20231128,164800,1547403879,1052,1052,1052,1052,0
20231128,164700,1547403879,1052,1052,1052,1052,0
20231128,164600,1547403879,1052,1052,1052,1052,0
20231128,164500,1547403879,1052,1052,1052,1052,0
20231128,164400,1547403879,1052,1052,1052,1052,0
20231128,164300,1547403879,1052,1052,1052,1052,0
20231128,164200,1547403879,1052,1052,1052,1052,0
20231128,164100,1547403879,1052,1052,1052,1052,0
20231128,164000,1547403879,1052,1052,1052,1052,0
20231128,163900,1547403879,1052,1052,1052,1052,0
20231128,163800,1547403879,1052,1052,1052,1052,0
20231128,163700,1547403879,1052,1052,1052,1052,0
20231128,163600,1547403879,1052,1052,1052,1052,0
20231128,163500,1547403879,1052,1052,1052,1052,0
20231128,163400,1547403879,1052,1052,1052,1052,0
20231128,163300,1547403879,1052,1052,1052,1052,0
20231128,163200,1547403879,1052,1052,1052,1052,0
20231128,163100,1547403879,1052,1052,1052,1052,0
20231128,163000,1547403879,1052,1052,1052,1052,0
20231128,162900,1547403879,1052,1052,1052,1052,18327
20231128,162800,1547403879,1052,1052,1052,1052,0
20231128,162700,1547403879,1052,1052,1052,1052,0
20231128,162600,1547403879,1052,1052,1052,1052,0
20231128,162500,1547403879,1052,1052,1052,1052,0
20231128,162400,1547403879,1052,1052,1052,1052,0
20231128,162300,1547403879,1052,1052,1052,1052,0
20231128,162200,1547403879,1052,1052,1052,1052,0
20231128,162100,1547403879,1052,1052,1052,1052,0
20231128,162000,1547403879,1052,1052,1052,1052,0
20231128,161900,1547403879,1052,1052,1052,1052,0
20231128,161800,1547403879,1052,1052,1052,1052,0
20231128,161700,1547403879,1052,1052,1052,1052,0
20231128,161600,1547403879,1052,1052,1052,1052,0
20231128,161500,1547403879,1052,1052,1052,1052,0
20231128,161400,1547403879,1052,1052,1052,1052,0
20231128,161300,1547403879,1052,1052,1052,1052,0
20231128,161200,1547403879,1052,1052,1052,1052,0
20231128,161100,1547403879,1052,1052,1052,1052,0
20231128,161000,1547403879,1052,1052,1052,1052,0
20231128,160900,1547403879,1052,1052,1052,1052,0
20231128,160800,1547403879,1052,1052,1052,1052,0
20231128,160700,1547403879,1052,1052,1052,1052,0
20231128,160600,1547403879,1052,1052,1052,1052,0
20231128,160500,1547403879,1052,1052,1052,1052,0
20231128,160400,1547403879,1052,1052,1052,1052,0
20231128,160300,1547403879,1052,1052,1052,1052,0
20231128,160200,1547403879,1052,1052,1052,1052,0
20231128,160100,1547403879,1052,1052,1052,1052,0
20231128,160000,1547403879,1052,1052,1052,1052,0
20231128,155900,1547403879,1052,1052,1052,1052,18327
20231128,155800,1547403879,1052,1052,1052,1052,0
20231128,155700,1547403879,1052,1052,1052,1052,0
20231128,155600,1547403879,1052,1052,1052,1052,0
20231128,155500,1547403879,1052,1052,1052,1052,0
20231128,155400,1547403879,1052,1052,1052,1052,0
20231128,155300,1547403879,1052,1052,1052,1052,0
20231128,155200,1547403879,1052,1052,1052,1052,0
20231128,155100,1547403879,1052,1052,1052,1052,0
20231128,155000,1547403879,1052,1052,1052,1052,0
20231128,154900,1547403879,1052,1052,1052,1052,0
20231128,154800,1547403879,1052,1052,1052,1052,0
20231128,154700,1547403879,1052,1052,1052,1052,0
20231128,154600,1547403879,1052,1052,1052,1052,0
20231128,154500,1547403879,1052,1052,1052,1052,0
20231128,154400,1547403879,1052,1052,1052,1052,0
20231128,154300,1547403879,1052,1052,1052,1052,0
20231128,154200,1547403879,1052,1052,1052,1052,0
20231128,154100,1547403879,1052,1052,1052,1052,0
20231128,154000,1547403879,1052,1052,1052,1052,0
20231128,153900,1547403879,1052,1052,1052,1052,0
20231128,153800,1547403879,1052,1052,1052,1052,0
20231128,153700,1547403879,1052,1052,1052,1052,0
20231128,153600,1547403879,1052,1052,1052,1052,0
20231128,153500,1547403879,1052,1052,1052,1052,0
20231128,153400,1547403879,1052,1052,1052,1052,0
20231128,153300,1547403879,1052,1052,1052,1052,0
20231128,153200,1547403879,1052,1052,1052,1052,0
20231128,153100,1547403879,1052,1052,1052,1052,0
20231128,153000,1547403879,1052,1052,1052,1052,18327
20231128,152900,1528123875,1051,1051,1051,1051,0
20231128,152800,1528123875,1051,1051,1051,1051,0
20231128,152700,1528123875,1051,1051,1051,1051,0
20231128,152600,1528123875,1051,1051,1051,1051,0
20231128,152500,1528123875,1051,1051,1051,1051,0
20231128,152400,1528123875,1051,1051,1051,1051,0
20231128,152300,1528123875,1051,1051,1051,1051,0
20231128,152200,1528123875,1051,1051,1051,1051,0
20231128,152100,1528123875,1051,1051,1051,1051,0
20231128,152000,1528123875,1051,1051,1051,1051,0
20231128,151900,1528123875,1051,1053,1053,1051,10466
20231128,151800,1517117563,1052,1052,1053,1052,1565
20231128,151700,1515470985,1051,1052,1052,1051,965
20231128,151600,1514456243,1051,1052,1052,1051,265
20231128,151500,1514177716,1051,1053,1053,1051,285
20231128,151400,1513878007,1050,1050,1053,1050,2180
20231128,151300,1511587560,1051,1050,1051,1048,20600
20231128,151200,1489976044,1049,1049,1050,1049,2005
20231128,151100,1487871677,1049,1049,1050,1049,3644
20231128,151000,1484047620,1050,1050,1050,1049,6598
20231128,150900,1477120993,1049,1050,1050,1049,8
20231128,150800,1477112595,1049,1049,1050,1049,879
20231128,150700,1476190487,1049,1048,1050,1048,4845
20231128,150600,1471106419,1048,1048,1049,1048,15644
20231128,150500,1454700392,1049,1049,1049,1048,1866
20231128,150400,1452743132,1048,1049,1049,1048,418
20231128,150300,1452304733,1048,1049,1049,1048,5300
20231128,150200,1446747225,1048,1049,1049,1048,3397
20231128,150100,1443186821,1048,1048,1049,1048,1998
20231128,150000,1441091365,1049,1048,1049,1048,1143
20231128,145900,1439892685,1049,1050,1050,1048,2045
20231128,145800,1437747663,1049,1049,1049,1048,597
20231128,145700,1437121425,1048,1049,1050,1048,1035
20231128,145600,1436035345,1049,1050,1050,1049,2
20231128,145500,1436033246,1048,1049,1049,1048,3695
20231128,145400,1432157930,1049,1051,1051,1049,2216
20231128,145300,1429833310,1049,1049,1049,1049,4
20231128,145200,1429829114,1049,1049,1050,1049,3055
20231128,145100,1426622419,1049,1051,1051,1049,625
20231128,145000,1425965794,1049,1051,1051,1049,726
20231128,144900,1425204158,1048,1048,1049,1048,1767
20231128,144800,1423350842,1049,1049,1049,1048,365
20231128,144700,1422968039,1049,1050,1050,1048,4303
20231128,144600,1418454774,1049,1051,1051,1049,222
20231128,144500,1418221774,1049,1050,1051,1049,15815
20231128,144400,1401611842,1049,1050,1050,1049,28
20231128,144300,1401582455,1049,1050,1050,1049,1324
20231128,144200,1400193578,1049,1050,1050,1049,1431
20231128,144100,1398692452,1049,1051,1051,1049,756
20231128,144000,1397899198,1051,1049,1051,1049,1174
20231128,143900,1396667663,1049,1049,1050,1049,505
20231128,143800,1396137526,1050,1049,1050,1049,870
20231128,143700,1395224103,1049,1050,1050,1049,75
20231128,143600,1395145368,1049,1050,1050,1049,16
20231128,143500,1395128571,1049,1050,1050,1049,633
20231128,143400,1394464551,1050,1049,1050,1049,178
20231128,143300,1394277777,1049,1049,1050,1049,2034
20231128,143200,1392142833,1050,1049,1050,1049,3695
20231128,143100,1388264546,1049,1049,1050,1049,5571
20231128,143000,1382418536,1049,1050,1050,1049,11478
20231128,142900,1370378002,1050,1050,1050,1049,201
20231128,142800,1370166992,1049,1050,1050,1049,2136
20231128,142700,1367924619,1050,1049,1051,1049,2682
20231128,142600,1365108772,1050,1050,1050,1049,10863
20231128,142500,1353708193,1049,1049,1050,1049,17757
20231128,142400,1335074445,1049,1051,1052,1049,22578
20231128,142300,1311378748,1049,1050,1051,1049,7088
20231128,142200,1303940127,1049,1050,1050,1049,2212
20231128,142100,1301618722,1049,1050,1051,1049,5293
20231128,142000,1296061571,1050,1053,1053,1050,1786
20231128,141900,1294181597,1053,1051,1053,1050,171
20231128,141800,1294001699,1050,1050,1053,1050,3
20231128,141700,1293998546,1050,1050,1053,1049,10471
20231128,141600,1282992455,1049,1050,1050,1049,16
20231128,141500,1282975658,1049,1050,1050,1049,2193
20231128,141400,1280673070,1049,1050,1050,1049,5889
20231128,141300,1274490688,1049,1050,1051,1049,5308
20231128,141200,1268918317,1049,1050,1052,1049,10350
20231128,141100,1258051143,1049,1050,1052,1049,291
20231128,141000,1257745400,1052,1052,1052,1049,308
20231128,140900,1257422123,1050,1050,1052,1049,3735
20231128,140800,1253501073,1049,1050,1050,1049,2620
20231128,140700,1250751292,1050,1050,1050,1049,1286
20231128,140600,1249402269,1049,1050,1050,1049,1827
20231128,140500,1247485280,1049,1048,1050,1048,6245
20231128,140400,1240940109,1048,1056,1057,1048,132331
20231128,140300,1101876152,1055,1057,1057,1055,40
20231128,140200,1101833898,1055,1057,1057,1055,6
20231128,140100,1101827558,1057,1055,1057,1054,3593
20231128,140000,1098036926,1055,1055,1055,1055,2
20231128,135900,1098034816,1058,1058,1058,1054,629
20231128,135800,1097369838,1053,1060,1061,1053,109426
20231128,135700,981965888,1060,1061,1061,1060,63
20231128,135600,981899058,1060,1060,1061,1060,142
20231128,135500,981748524,1060,1059,1060,1059,3265
20231128,135400,978287806,1059,1061,1061,1059,89
20231128,135300,978193513,1061,1060,1061,1059,2209
20231128,135200,975852176,1059,1059,1060,1059,133
20231128,135100,975711322,1059,1060,1060,1059,730
20231128,135000,974937531,1059,1059,1059,1059,132
20231128,134900,974797743,1059,1060,1060,1059,163
20231128,134800,974625101,1059,1059,1059,1059,957
20231128,134700,973611638,1059,1059,1060,1059,1792
20231128,134600,971713691,1059,1060,1060,1059,11
20231128,134500,971702033,1059,1059,1059,1059,0
20231128,134400,971702033,1059,1060,1060,1059,99
20231128,134300,971597113,1059,1059,1060,1059,2686
20231128,134200,968752630,1059,1059,1059,1059,44
20231128,134100,968706034,1057,1058,1059,1057,1249
20231128,134000,967384789,1059,1058,1059,1058,2
20231128,133900,967382672,1059,1058,1059,1058,2
20231128,133800,967380555,1057,1058,1058,1057,1737
20231128,133700,965543013,1058,1059,1059,1058,190
20231128,133600,965341841,1060,1059,1060,1058,4
20231128,133500,965337604,1057,1059,1061,1057,10697
20231128,133400,954018258,1057,1058,1059,1057,611
20231128,133300,953371812,1058,1058,1058,1057,1091
20231128,133200,952217564,1057,1057,1057,1057,0
20231128,133100,952217564,1057,1058,1058,1057,3516
20231128,133000,948498722,1057,1056,1058,1056,2420
20231128,132900,945941532,1057,1056,1057,1056,1519
20231128,132800,944336268,1056,1057,1057,1056,1715
20231128,132700,942523922,1057,1057,1057,1057,63
20231128,132600,942457331,1056,1056,1056,1056,0
20231128,132500,942457331,1056,1057,1057,1056,648
20231128,132400,941772508,1057,1056,1057,1056,206
20231128,132300,941554970,1056,1056,1056,1056,0
20231128,132200,941554970,1056,1057,1057,1056,15
20231128,132100,941539118,1056,1056,1057,1056,3054
20231128,132000,938313084,1056,1056,1056,1056,26
20231128,131900,938285628,1056,1056,1057,1056,15
20231128,131800,938269784,1056,1056,1056,1056,0
20231128,131700,938269784,1056,1057,1057,1056,200
20231128,131600,938058424,1057,1057,1057,1057,1
20231128,131500,938057367,1055,1055,1055,1055,0
20231128,131400,938057367,1055,1057,1057,1055,2298
20231128,131300,935632358,1056,1057,1057,1056,25
20231128,131200,935605938,1056,1057,1057,1056,27
20231128,131100,935577421,1056,1056,1056,1056,2
20231128,131000,935575309,1055,1056,1056,1055,1252
20231128,130900,934253727,1056,1057,1057,1056,1730
20231128,130800,932426842,1056,1057,1057,1056,43
20231128,130700,932381400,1057,1057,1057,1056,166
20231128,130600,932205971,1056,1057,1057,1056,27
20231128,130500,932177442,1056,1056,1056,1056,0
20231128,130400,932177442,1056,1057,1057,1056,3
20231128,130300,932174272,1057,1057,1057,1056,10
20231128,130200,932163704,1056,1057,1057,1056,12
20231128,130100,932151022,1056,1056,1056,1056,0
20231128,130000,932151022,1056,1057,1057,1056,68
20231128,125900,932079160,1057,1057,1057,1057,1
20231128,125800,932078103,1055,1056,1056,1055,2003
20231128,125700,929962969,1056,1056,1056,1055,28
20231128,125600,929933406,1055,1056,1056,1055,424
20231128,125500,929485722,1056,1055,1056,1055,485
20231128,125400,928973587,1055,1056,1056,1055,426
20231128,125300,928523939,1055,1055,1056,1055,277
20231128,125200,928231674,1055,1056,1056,1055,4533
20231128,125100,923449331,1055,1057,1057,1055,18
20231128,125000,923430326,1056,1056,1056,1056,6
20231128,124900,923423990,1055,1056,1057,1055,359
20231128,124800,923045097,1055,1057,1057,1055,1036
20231128,124700,921950663,1056,1057,1057,1055,4813
20231128,124600,916868160,1056,1056,1056,1056,88
20231128,124500,916775232,1055,1056,1057,1055,13
20231128,124400,916761503,1057,1057,1057,1057,2
20231128,124300,916759389,1055,1056,1056,1055,72
20231128,124200,916683422,1057,1057,1057,1057,1
20231128,124100,916682365,1055,1057,1057,1055,14
20231128,124000,916667583,1057,1057,1057,1055,5971
20231128,123900,910359351,1057,1058,1058,1057,1982
20231128,123800,908263977,1057,1058,1058,1057,3
20231128,123700,908260804,1058,1058,1058,1057,15
20231128,123600,908244937,1058,1058,1058,1057,314
20231128,123500,907912785,1058,1058,1058,1058,1
20231128,123400,907911727,1058,1057,1058,1057,52
20231128,123300,907856713,1058,1057,1058,1057,720
20231128,123200,907095668,1056,1056,1057,1056,802
20231128,123100,906248642,1056,1056,1057,1056,176
20231128,123000,906062765,1057,1059,1059,1056,9729
20231128,122900,895773038,1060,1059,1060,1058,1187
20231128,122800,894516132,1058,1060,1060,1058,799
20231128,122700,893669831,1060,1060,1060,1058,154
20231128,122600,893506653,1058,1058,1058,1058,0
20231128,122500,893506653,1058,1060,1060,1058,4378
20231128,122400,888866727,1058,1059,1060,1058,640
20231128,122300,888189599,1058,1058,1058,1057,3729
20231128,122200,884244500,1057,1057,1057,1057,644
20231128,122100,883563792,1056,1057,1057,1056,172
20231128,122000,883382058,1056,1056,1056,1056,97
20231128,121900,883279626,1056,1056,1056,1056,0
20231128,121800,883279626,1056,1058,1058,1056,21
20231128,121700,883257416,1058,1058,1058,1058,2
20231128,121600,883255300,1056,1058,1058,1056,295
20231128,121500,882943778,1056,1056,1056,1056,0
20231128,121400,882943778,1056,1056,1056,1056,0
20231128,121300,882943778,1056,1056,1056,1056,0
20231128,121200,882943778,1056,1056,1056,1056,0
20231128,121100,882943778,1056,1056,1056,1056,7
20231128,121000,882936386,1056,1056,1056,1056,0
20231128,120900,882936386,1056,1056,1056,1056,362
20231128,120800,882554114,1057,1056,1058,1056,5
20231128,120700,882548827,1056,1057,1057,1056,3171
20231128,120600,879197315,1056,1056,1056,1056,0
20231128,120500,879197315,1056,1056,1057,1056,50
20231128,120400,879144514,1056,1056,1056,1056,250
20231128,120300,878880514,1056,1057,1057,1056,22
20231128,120200,878857262,1057,1057,1057,1057,2
20231128,120100,878855148,1057,1057,1057,1057,40
20231128,120000,878812868,1057,1057,1057,1057,1026
20231128,115900,877728386,1055,1055,1055,1055,25
20231128,115800,877702011,1055,1057,1057,1055,1995
20231128,115700,875594210,1057,1059,1059,1057,13
20231128,115600,875580449,1057,1057,1057,1057,1
20231128,115500,875579392,1057,1057,1057,1057,4
20231128,115400,875575164,1056,1059,1059,1056,216
20231128,115300,875346549,1056,1055,1056,1055,640
20231128,115200,874670796,1056,1056,1056,1055,1438
20231128,115100,873152553,1056,1056,1056,1055,640
20231128,115000,872476752,1055,1055,1055,1055,95
20231128,114900,872376527,1055,1055,1055,1055,583
20231128,114800,871761462,1055,1055,1056,1055,757
20231128,114700,870962722,1055,1055,1055,1055,576
20231128,114600,870355042,1055,1055,1055,1055,2065
20231128,114500,868176467,1055,1055,1056,1055,736
20231128,114400,867399986,1055,1055,1055,1055,715
20231128,114300,866645661,1055,1056,1056,1055,508
20231128,114200,866109710,1055,1056,1056,1055,76
20231128,114100,866029519,1055,1055,1056,1055,1453
20231128,114000,864496594,1056,1056,1056,1055,13697
20231128,113900,850046244,1055,1056,1056,1055,14
20231128,113800,850031463,1056,1056,1056,1055,7976
20231128,113700,841609767,1055,1057,1057,1055,7134
20231128,113600,834079360,1056,1057,1057,1056,250
20231128,113500,833815223,1057,1057,1057,1057,2
20231128,113400,833813109,1056,1056,1057,1056,759
20231128,113300,833011504,1056,1057,1057,1056,17
20231128,113200,832993538,1056,1056,1057,1056,161
20231128,113100,832823406,1056,1057,1057,1056,88
20231128,113000,832730457,1055,1056,1056,1055,301
20231128,112900,832412900,1055,1057,1057,1055,10298
20231128,112800,821537986,1057,1057,1057,1057,290
20231128,112700,821231456,1057,1058,1058,1057,1666
20231128,112600,819470493,1057,1059,1059,1057,7016
20231128,112500,812046998,1059,1059,1060,1059,98
20231128,112400,811943203,1059,1059,1059,1059,0
20231128,112300,811943203,1059,1059,1060,1059,1106
20231128,112200,810771483,1059,1059,1059,1059,5475
20231128,112100,804973458,1059,1059,1060,1059,88
20231128,112000,804880264,1059,1059,1060,1059,36
20231128,111900,804842116,1059,1059,1059,1059,1
20231128,111800,804841057,1059,1058,1059,1058,4675
20231128,111700,799892282,1058,1059,1059,1058,1875
20231128,111600,797908222,1058,1059,1059,1058,1424
20231128,111500,796400305,1059,1059,1059,1059,1
20231128,111400,796399246,1058,1059,1059,1058,80
20231128,111300,796314542,1058,1059,1059,1058,16
20231128,111200,796297601,1058,1059,1059,1058,18
20231128,111100,796278543,1059,1058,1059,1058,111
20231128,111000,796161104,1058,1058,1058,1057,1993
20231128,110900,794052513,1057,1057,1057,1057,12
20231128,110800,794039829,1057,1057,1057,1057,845
20231128,110700,793146664,1057,1058,1058,1057,18
20231128,110600,793127626,1057,1059,1059,1057,33
20231128,110500,793092707,1057,1059,1059,1057,7
20231128,110400,793085300,1059,1057,1059,1057,1750
20231128,110300,791235548,1057,1058,1059,1057,2949
20231128,110200,788118256,1057,1057,1057,1056,1152
20231128,110100,786900604,1057,1057,1057,1056,319
20231128,110000,786563485,1055,1055,1055,1055,0
20231128,105900,786563485,1055,1055,1057,1055,882
20231128,105800,785632967,1055,1055,1057,1055,1476
20231128,105700,784073067,1055,1056,1056,1055,8125
20231128,105600,775494373,1056,1058,1058,1056,907
20231128,105500,774535810,1057,1058,1058,1057,31
20231128,105400,774503032,1059,1059,1059,1056,209
20231128,105300,774282305,1059,1056,1060,1056,1253
20231128,105200,772958430,1060,1061,1061,1056,468
20231128,105100,772464128,1056,1057,1061,1056,1041
20231128,105000,771364727,1056,1056,1061,1056,1720
20231128,104900,769548372,1056,1056,1056,1056,1064
20231128,104800,768424788,1056,1061,1061,1056,1181
20231128,104700,767177487,1056,1056,1057,1056,1096
20231128,104600,766020101,1056,1056,1061,1056,1365
20231128,104500,764578570,1056,1057,1057,1056,4804
20231128,104400,759505544,1057,1057,1057,1056,731
20231128,104300,758733414,1056,1061,1061,1056,1210
20231128,104200,757454089,1056,1061,1061,1056,917
20231128,104100,756485722,1056,1056,1057,1056,918
20231128,104000,755516259,1056,1057,1062,1055,1960
20231128,103900,753444014,1057,1057,1057,1057,728
20231128,103800,752674518,1057,1056,1058,1056,8994
20231128,103700,743168562,1055,1056,1056,1055,1259
20231128,103600,741840242,1056,1055,1056,1055,11586
20231128,103500,729616716,1056,1056,1056,1055,832
20231128,103400,728738571,1054,1055,1055,1054,936
20231128,103300,727751100,1056,1056,1056,1055,3040
20231128,103200,724541785,1056,1056,1056,1055,2295
20231128,103100,722118729,1056,1055,1056,1055,4358
20231128,103000,717518956,1055,1056,1057,1055,6210
20231128,102900,710962244,1057,1058,1058,1057,6944
20231128,102800,703622390,1057,1058,1058,1057,1374
20231128,102700,702169857,1058,1058,1058,1057,1069
20231128,102600,701039819,1058,1058,1058,1057,1143
20231128,102500,699831512,1058,1059,1059,1058,2689
20231128,102400,696986260,1059,1059,1059,1058,1260
20231128,102300,695652682,1059,1059,1063,1059,1102
20231128,102200,694485636,1059,1060,1067,1059,998
20231128,102100,693427900,1059,1069,1069,1059,553
20231128,102000,692841129,1069,1059,1069,1059,216
20231128,101900,692611447,1060,1057,1060,1057,6640
20231128,101800,685582271,1055,1055,1055,1054,10773
20231128,101700,674217257,1054,1054,1055,1053,8407
20231128,101600,665350515,1053,1054,1055,1053,1637
20231128,101500,663625374,1054,1055,1055,1054,9113
20231128,101400,654016471,1055,1055,1055,1054,2002
20231128,101300,651906186,1054,1054,1055,1054,7579
20231128,101200,643913618,1055,1054,1055,1054,1813
20231128,101100,642001941,1055,1057,1057,1054,29457
20231128,101000,610912465,1057,1057,1057,1056,1291
20231128,100900,609548815,1057,1057,1058,1057,1945
20231128,100800,607491548,1057,1057,1058,1057,6373
20231128,100700,600754277,1057,1058,1058,1057,1454
20231128,100600,599217099,1057,1058,1058,1057,1685
20231128,100500,597434997,1059,1059,1059,1057,2209
20231128,100400,595098422,1059,1057,1059,1057,2068
20231128,100300,592912064,1057,1057,1057,1057,2295
20231128,100200,590486249,1057,1057,1060,1057,1971
20231128,100100,588402540,1060,1059,1060,1057,1168
20231128,100000,587166678,1059,1058,1059,1057,2942
20231128,095900,584054565,1057,1058,1060,1057,1166
20231128,095800,582820907,1057,1058,1058,1057,20405
20231128,095700,561243108,1058,1059,1059,1058,1664
20231128,095600,559482498,1059,1062,1062,1058,86591
20231128,095500,467685753,1062,1063,1063,1062,2159
20231128,095400,465392862,1062,1063,1063,1062,441
20231128,095300,464924504,1062,1062,1062,1061,5755
20231128,095200,458813472,1062,1062,1063,1062,7258
20231128,095100,451105453,1062,1062,1063,1062,1128
20231128,095000,449907515,1062,1063,1063,1062,8507
20231128,094900,440865707,1062,1062,1063,1062,3385
20231128,094800,437269842,1062,1063,1063,1062,908
20231128,094700,436305375,1062,1064,1064,1062,6697
20231128,094600,429184866,1063,1063,1064,1063,298
20231128,094500,428868041,1064,1064,1064,1063,3572
20231128,094400,425068385,1062,1062,1062,1062,0
20231128,094300,425068385,1062,1066,1066,1062,1259
20231128,094200,423726339,1070,1062,1070,1062,8489
20231128,094100,414687471,1061,1062,1062,1061,8911
20231128,094000,405224641,1061,1062,1062,1061,3283
20231128,093900,401741178,1062,1061,1062,1061,4501
20231128,093800,396962498,1061,1061,1062,1061,1230
20231128,093700,395657465,1061,1063,1064,1061,11668
20231128,093600,383266375,1063,1062,1063,1062,2217
20231128,093500,380911392,1062,1063,1063,1061,12046
20231128,093400,368118978,1063,1064,1065,1061,13207
20231128,093300,354083397,1065,1066,1066,1064,5801
20231128,093200,347905765,1065,1067,1067,1065,15532
20231128,093100,331343111,1068,1067,1068,1067,6069
20231128,093000,324863966,1068,1068,1068,1067,8723
20231128,092900,315550905,1067,1068,1068,1067,3393
20231128,092800,311928326,1068,1070,1070,1068,10747
20231128,092700,300449591,1069,1069,1069,1069,2294
20231128,092600,297997305,1069,1068,1070,1068,1754
20231128,092500,296123110,1068,1069,1069,1067,4454
20231128,092400,291364630,1069,1068,1069,1067,8632
20231128,092300,282146259,1069,1071,1071,1069,19259
20231128,092200,261541199,1070,1071,1072,1070,22011
20231128,092100,237969088,1071,1071,1072,1071,12275
20231128,092000,224816867,1071,1073,1073,1071,22847
20231128,091900,200321967,1073,1076,1076,1073,42021
20231128,091800,155178465,1075,1077,1077,1075,23400
20231128,091700,130003638,1077,1076,1077,1075,22173
20231128,091600,106141295,1076,1078,1078,1075,12498
20231128,091500,92695120,1078,1078,1078,1078,165
20231128,091400,92517250,1077,1078,1078,1076,8753
20231128,091300,83091600,1077,1081,1081,1076,27794
20231128,091200,53127138,1081,1084,1084,1081,1104
20231128,091100,51930997,1084,1084,1084,1084,1081
20231128,091000,50759193,1084,1084,1084,1082,1046
20231128,090900,49625531,1084,1083,1085,1080,5476
20231128,090800,43695052,1080,1080,1083,1080,4509
20231128,090700,38821003,1080,1078,1080,1078,993
20231128,090600,37749730,1078,1081,1081,1076,7282
20231128,090500,29896890,1082,1083,1083,1080,10858
20231128,090400,18159907,1083,1083,1083,1082,1797
20231128,090300,16214552,1082,1085,1085,1082,1464
20231128,090200,14630129,1085,1085,1085,1085,131
20231128,090100,14487994,1085,1085,1085,1085,5100
20231128,090000,8954494,1084,1085,1085,1084,8253