stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211700,1494157188,1856,1856,1856,1856,20107
20241107,211600,1494157188,1856,1856,1856,1856,0
20241107,211500,1494157188,1856,1856,1856,1856,0
20241107,211400,1494157188,1856,1856,1856,1856,0
20241107,211300,1494157188,1856,1856,1856,1856,0
20241107,211200,1494157188,1856,1856,1856,1856,0
20241107,211100,1494157188,1856,1856,1856,1856,0
20241107,211000,1494157188,1856,1856,1856,1856,0
20241107,210900,1494157188,1856,1856,1856,1856,0
20241107,210800,1494157188,1856,1856,1856,1856,0
20241107,210700,1494157188,1856,1856,1856,1856,0
20241107,210600,1494157188,1856,1856,1856,1856,0
20241107,210500,1494157188,1856,1856,1856,1856,0
20241107,210400,1494157188,1856,1856,1856,1856,0
20241107,210300,1494157188,1856,1856,1856,1856,0
20241107,210200,1494157188,1856,1856,1856,1856,0
20241107,210100,1494157188,1856,1856,1856,1856,0
20241107,210000,1494157188,1856,1856,1856,1856,0
20241107,205900,1494157188,1856,1856,1856,1856,0
20241107,205800,1494157188,1856,1856,1856,1856,0
20241107,205700,1494157188,1856,1856,1856,1856,0
20241107,205600,1494157188,1856,1856,1856,1856,0
20241107,205500,1494157188,1856,1856,1856,1856,0
20241107,205400,1494157188,1856,1856,1856,1856,0
20241107,205300,1494157188,1856,1856,1856,1856,0
20241107,205200,1494157188,1856,1856,1856,1856,0
20241107,205100,1494157188,1856,1856,1856,1856,0
20241107,205000,1494157188,1856,1856,1856,1856,0
20241107,204900,1494157188,1856,1856,1856,1856,0
20241107,204800,1494157188,1856,1856,1856,1856,0
20241107,204700,1494157188,1856,1856,1856,1856,20107
20241107,204600,1494157188,1856,1856,1856,1856,0
20241107,204500,1494157188,1856,1856,1856,1856,0
20241107,204400,1494157188,1856,1856,1856,1856,0
20241107,204300,1494157188,1856,1856,1856,1856,0
20241107,204200,1494157188,1856,1856,1856,1856,0
20241107,204100,1494157188,1856,1856,1856,1856,0
20241107,204000,1494157188,1856,1856,1856,1856,0
20241107,203900,1494157188,1856,1856,1856,1856,0
20241107,203800,1494157188,1856,1856,1856,1856,0
20241107,203700,1494157188,1856,1856,1856,1856,0
20241107,203600,1494157188,1856,1856,1856,1856,0
20241107,203500,1494157188,1856,1856,1856,1856,0
20241107,203400,1494157188,1856,1856,1856,1856,0
20241107,203300,1494157188,1856,1856,1856,1856,0
20241107,203200,1494157188,1856,1856,1856,1856,0
20241107,203100,1494157188,1856,1856,1856,1856,0
20241107,203000,1494157188,1856,1856,1856,1856,0
20241107,202900,1494157188,1856,1856,1856,1856,0
20241107,202800,1494157188,1856,1856,1856,1856,0
20241107,202700,1494157188,1856,1856,1856,1856,0
20241107,202600,1494157188,1856,1856,1856,1856,0
20241107,202500,1494157188,1856,1856,1856,1856,0
20241107,202400,1494157188,1856,1856,1856,1856,0
20241107,202300,1494157188,1856,1856,1856,1856,0
20241107,202200,1494157188,1856,1856,1856,1856,0
20241107,202100,1494157188,1856,1856,1856,1856,0
20241107,202000,1494157188,1856,1856,1856,1856,0
20241107,201900,1494157188,1856,1856,1856,1856,0
20241107,201800,1494157188,1856,1856,1856,1856,0
20241107,201700,1494157188,1856,1856,1856,1856,20107
20241107,201600,1494157188,1856,1856,1856,1856,0
20241107,201500,1494157188,1856,1856,1856,1856,0
20241107,201400,1494157188,1856,1856,1856,1856,0
20241107,201300,1494157188,1856,1856,1856,1856,0
20241107,201200,1494157188,1856,1856,1856,1856,0
20241107,201100,1494157188,1856,1856,1856,1856,0
20241107,201000,1494157188,1856,1856,1856,1856,0
20241107,200900,1494157188,1856,1856,1856,1856,0
20241107,200800,1494157188,1856,1856,1856,1856,0
20241107,200700,1494157188,1856,1856,1856,1856,0
20241107,200600,1494157188,1856,1856,1856,1856,0
20241107,200500,1494157188,1856,1856,1856,1856,0
20241107,200400,1494157188,1856,1856,1856,1856,0
20241107,200300,1494157188,1856,1856,1856,1856,0
20241107,200200,1494157188,1856,1856,1856,1856,0
20241107,200100,1494157188,1856,1856,1856,1856,0
20241107,200000,1494157188,1856,1856,1856,1856,0
20241107,195900,1494157188,1856,1856,1856,1856,0
20241107,195800,1494157188,1856,1856,1856,1856,0
20241107,195700,1494157188,1856,1856,1856,1856,0
20241107,195600,1494157188,1856,1856,1856,1856,0
20241107,195500,1494157188,1856,1856,1856,1856,0
20241107,195400,1494157188,1856,1856,1856,1856,0
20241107,195300,1494157188,1856,1856,1856,1856,0
20241107,195200,1494157188,1856,1856,1856,1856,0
20241107,195100,1494157188,1856,1856,1856,1856,0
20241107,195000,1494157188,1856,1856,1856,1856,0
20241107,194900,1494157188,1856,1856,1856,1856,0
20241107,194800,1494157188,1856,1856,1856,1856,0
20241107,194700,1494157188,1856,1856,1856,1856,20107
20241107,194600,1494157188,1856,1856,1856,1856,0
20241107,194500,1494157188,1856,1856,1856,1856,0
20241107,194400,1494157188,1856,1856,1856,1856,0
20241107,194300,1494157188,1856,1856,1856,1856,0
20241107,194200,1494157188,1856,1856,1856,1856,0
20241107,194100,1494157188,1856,1856,1856,1856,0
20241107,194000,1494157188,1856,1856,1856,1856,0
20241107,193900,1494157188,1856,1856,1856,1856,0
20241107,193800,1494157188,1856,1856,1856,1856,0
20241107,193700,1494157188,1856,1856,1856,1856,0
20241107,193600,1494157188,1856,1856,1856,1856,0
20241107,193500,1494157188,1856,1856,1856,1856,0
20241107,193400,1494157188,1856,1856,1856,1856,0
20241107,193300,1494157188,1856,1856,1856,1856,0
20241107,193200,1494157188,1856,1856,1856,1856,0
20241107,193100,1494157188,1856,1856,1856,1856,0
20241107,193000,1494157188,1856,1856,1856,1856,0
20241107,192900,1494157188,1856,1856,1856,1856,0
20241107,192800,1494157188,1856,1856,1856,1856,0
20241107,192700,1494157188,1856,1856,1856,1856,0
20241107,192600,1494157188,1856,1856,1856,1856,0
20241107,192500,1494157188,1856,1856,1856,1856,0
20241107,192400,1494157188,1856,1856,1856,1856,0
20241107,192300,1494157188,1856,1856,1856,1856,0
20241107,192200,1494157188,1856,1856,1856,1856,0
20241107,192100,1494157188,1856,1856,1856,1856,0
20241107,192000,1494157188,1856,1856,1856,1856,0
20241107,191900,1494157188,1856,1856,1856,1856,0
20241107,191800,1494157188,1856,1856,1856,1856,0
20241107,191700,1494157188,1856,1856,1856,1856,20107
20241107,191600,1494157188,1856,1856,1856,1856,0
20241107,191500,1494157188,1856,1856,1856,1856,0
20241107,191400,1494157188,1856,1856,1856,1856,0
20241107,191300,1494157188,1856,1856,1856,1856,0
20241107,191200,1494157188,1856,1856,1856,1856,0
20241107,191100,1494157188,1856,1856,1856,1856,0
20241107,191000,1494157188,1856,1856,1856,1856,0
20241107,190900,1494157188,1856,1856,1856,1856,0
20241107,190800,1494157188,1856,1856,1856,1856,0
20241107,190700,1494157188,1856,1856,1856,1856,0
20241107,190600,1494157188,1856,1856,1856,1856,0
20241107,190500,1494157188,1856,1856,1856,1856,0
20241107,190400,1494157188,1856,1856,1856,1856,0
20241107,190300,1494157188,1856,1856,1856,1856,0
20241107,190200,1494157188,1856,1856,1856,1856,0
20241107,190100,1494157188,1856,1856,1856,1856,0
20241107,190000,1494157188,1856,1856,1856,1856,0
20241107,185900,1494157188,1856,1856,1856,1856,0
20241107,185800,1494157188,1856,1856,1856,1856,0
20241107,185700,1494157188,1856,1856,1856,1856,0
20241107,185600,1494157188,1856,1856,1856,1856,0
20241107,185500,1494157188,1856,1856,1856,1856,0
20241107,185400,1494157188,1856,1856,1856,1856,0
20241107,185300,1494157188,1856,1856,1856,1856,0
20241107,185200,1494157188,1856,1856,1856,1856,0
20241107,185100,1494157188,1856,1856,1856,1856,0
20241107,185000,1494157188,1856,1856,1856,1856,0
20241107,184900,1494157188,1856,1856,1856,1856,0
20241107,184800,1494157188,1856,1856,1856,1856,0
20241107,184700,1494157188,1856,1856,1856,1856,20107
20241107,184600,1494157188,1856,1856,1856,1856,0
20241107,184500,1494157188,1856,1856,1856,1856,0
20241107,184400,1494157188,1856,1856,1856,1856,0
20241107,184300,1494157188,1856,1856,1856,1856,0
20241107,184200,1494157188,1856,1856,1856,1856,0
20241107,184100,1494157188,1856,1856,1856,1856,0
20241107,184000,1494157188,1856,1856,1856,1856,0
20241107,183900,1494157188,1856,1856,1856,1856,0
20241107,183800,1494157188,1856,1856,1856,1856,0
20241107,183700,1494157188,1856,1856,1856,1856,0
20241107,183600,1494157188,1856,1856,1856,1856,0
20241107,183500,1494157188,1856,1856,1856,1856,0
20241107,183400,1494157188,1856,1856,1856,1856,0
20241107,183300,1494157188,1856,1856,1856,1856,0
20241107,183200,1494157188,1856,1856,1856,1856,0
20241107,183100,1494157188,1856,1856,1856,1856,0
20241107,183000,1494157188,1856,1856,1856,1856,0
20241107,182900,1494157188,1856,1856,1856,1856,0
20241107,182800,1494157188,1856,1856,1856,1856,0
20241107,182700,1494157188,1856,1856,1856,1856,0
20241107,182600,1494157188,1856,1856,1856,1856,0
20241107,182500,1494157188,1856,1856,1856,1856,0
20241107,182400,1494157188,1856,1856,1856,1856,0
20241107,182300,1494157188,1856,1856,1856,1856,0
20241107,182200,1494157188,1856,1856,1856,1856,0
20241107,182100,1494157188,1856,1856,1856,1856,0
20241107,182000,1494157188,1856,1856,1856,1856,0
20241107,181900,1494157188,1856,1856,1856,1856,0
20241107,181800,1494157188,1856,1856,1856,1856,0
20241107,181700,1494157188,1856,1856,1856,1856,20107
20241107,181600,1494157188,1856,1856,1856,1856,0
20241107,181500,1494157188,1856,1856,1856,1856,0
20241107,181400,1494157188,1856,1856,1856,1856,0
20241107,181300,1494157188,1856,1856,1856,1856,0
20241107,181200,1494157188,1856,1856,1856,1856,0
20241107,181100,1494157188,1856,1856,1856,1856,0
20241107,181000,1494157188,1856,1856,1856,1856,0
20241107,180900,1494157188,1856,1856,1856,1856,0
20241107,180800,1494157188,1856,1856,1856,1856,0
20241107,180700,1494157188,1856,1856,1856,1856,0
20241107,180600,1494157188,1856,1856,1856,1856,0
20241107,180500,1494157188,1856,1856,1856,1856,0
20241107,180400,1494157188,1856,1856,1856,1856,0
20241107,180300,1494157188,1856,1856,1856,1856,0
20241107,180200,1494157188,1856,1856,1856,1856,0
20241107,180100,1494157188,1856,1856,1856,1856,0
20241107,180000,1494157188,1856,1856,1856,1856,0
20241107,175900,1494157188,1856,1856,1856,1856,0
20241107,175800,1494157188,1856,1856,1856,1856,0
20241107,175700,1494157188,1856,1856,1856,1856,0
20241107,175600,1494157188,1856,1856,1856,1856,0
20241107,175500,1494157188,1856,1856,1856,1856,0
20241107,175400,1494157188,1856,1856,1856,1856,0
20241107,175300,1494157188,1856,1856,1856,1856,0
20241107,175200,1494157188,1856,1856,1856,1856,0
20241107,175100,1494157188,1856,1856,1856,1856,0
20241107,175000,1494157188,1856,1856,1856,1856,0
20241107,174900,1494157188,1856,1856,1856,1856,0
20241107,174800,1494157188,1856,1856,1856,1856,0
20241107,174700,1494157188,1856,1856,1856,1856,20107
20241107,174600,1494157188,1856,1856,1856,1856,0
20241107,174500,1494157188,1856,1856,1856,1856,0
20241107,174400,1494157188,1856,1856,1856,1856,0
20241107,174300,1494157188,1856,1856,1856,1856,0
20241107,174200,1494157188,1856,1856,1856,1856,0
20241107,174100,1494157188,1856,1856,1856,1856,0
20241107,174000,1494157188,1856,1856,1856,1856,0
20241107,173900,1494157188,1856,1856,1856,1856,0
20241107,173800,1494157188,1856,1856,1856,1856,0
20241107,173700,1494157188,1856,1856,1856,1856,0
20241107,173600,1494157188,1856,1856,1856,1856,0
20241107,173500,1494157188,1856,1856,1856,1856,0
20241107,173400,1494157188,1856,1856,1856,1856,0
20241107,173300,1494157188,1856,1856,1856,1856,0
20241107,173200,1494157188,1856,1856,1856,1856,0
20241107,173100,1494157188,1856,1856,1856,1856,0
20241107,173000,1494157188,1856,1856,1856,1856,0
20241107,172900,1494157188,1856,1856,1856,1856,0
20241107,172800,1494157188,1856,1856,1856,1856,0
20241107,172700,1494157188,1856,1856,1856,1856,0
20241107,172600,1494157188,1856,1856,1856,1856,0
20241107,172500,1494157188,1856,1856,1856,1856,0
20241107,172400,1494157188,1856,1856,1856,1856,0
20241107,172300,1494157188,1856,1856,1856,1856,0
20241107,172200,1494157188,1856,1856,1856,1856,0
20241107,172100,1494157188,1856,1856,1856,1856,0
20241107,172000,1494157188,1856,1856,1856,1856,0
20241107,171900,1494157188,1856,1856,1856,1856,0
20241107,171800,1494157188,1856,1856,1856,1856,0
20241107,171700,1494157188,1856,1856,1856,1856,20107
20241107,171600,1494157188,1856,1856,1856,1856,0
20241107,171500,1494157188,1856,1856,1856,1856,0
20241107,171400,1494157188,1856,1856,1856,1856,0
20241107,171300,1494157188,1856,1856,1856,1856,0
20241107,171200,1494157188,1856,1856,1856,1856,0
20241107,171100,1494157188,1856,1856,1856,1856,0
20241107,171000,1494157188,1856,1856,1856,1856,0
20241107,170900,1494157188,1856,1856,1856,1856,0
20241107,170800,1494157188,1856,1856,1856,1856,0
20241107,170700,1494157188,1856,1856,1856,1856,0
20241107,170600,1494157188,1856,1856,1856,1856,0
20241107,170500,1494157188,1856,1856,1856,1856,0
20241107,170400,1494157188,1856,1856,1856,1856,0
20241107,170300,1494157188,1856,1856,1856,1856,0
20241107,170200,1494157188,1856,1856,1856,1856,0
20241107,170100,1494157188,1856,1856,1856,1856,0
20241107,170000,1494157188,1856,1856,1856,1856,0
20241107,165900,1494157188,1856,1856,1856,1856,0
20241107,165800,1494157188,1856,1856,1856,1856,0
20241107,165700,1494157188,1856,1856,1856,1856,0
20241107,165600,1494157188,1856,1856,1856,1856,0
20241107,165500,1494157188,1856,1856,1856,1856,0
20241107,165400,1494157188,1856,1856,1856,1856,0
20241107,165300,1494157188,1856,1856,1856,1856,0
20241107,165200,1494157188,1856,1856,1856,1856,0
20241107,165100,1494157188,1856,1856,1856,1856,0
20241107,165000,1494157188,1856,1856,1856,1856,0
20241107,164900,1494157188,1856,1856,1856,1856,0
20241107,164800,1494157188,1856,1856,1856,1856,0
20241107,164700,1494157188,1856,1856,1856,1856,20107
20241107,164600,1494157188,1856,1856,1856,1856,0
20241107,164500,1494157188,1856,1856,1856,1856,0
20241107,164400,1494157188,1856,1856,1856,1856,0
20241107,164300,1494157188,1856,1856,1856,1856,0
20241107,164200,1494157188,1856,1856,1856,1856,0
20241107,164100,1494157188,1856,1856,1856,1856,0
20241107,164000,1494157188,1856,1856,1856,1856,0
20241107,163900,1494157188,1856,1856,1856,1856,0
20241107,163800,1494157188,1856,1856,1856,1856,0
20241107,163700,1494157188,1856,1856,1856,1856,0
20241107,163600,1494157188,1856,1856,1856,1856,0
20241107,163500,1494157188,1856,1856,1856,1856,0
20241107,163400,1494157188,1856,1856,1856,1856,0
20241107,163300,1494157188,1856,1856,1856,1856,0
20241107,163200,1494157188,1856,1856,1856,1856,0
20241107,163100,1494157188,1856,1856,1856,1856,0
20241107,163000,1494157188,1856,1856,1856,1856,0
20241107,162900,1494157188,1856,1856,1856,1856,0
20241107,162800,1494157188,1856,1856,1856,1856,0
20241107,162700,1494157188,1856,1856,1856,1856,0
20241107,162600,1494157188,1856,1856,1856,1856,0
20241107,162500,1494157188,1856,1856,1856,1856,0
20241107,162400,1494157188,1856,1856,1856,1856,0
20241107,162300,1494157188,1856,1856,1856,1856,0
20241107,162200,1494157188,1856,1856,1856,1856,0
20241107,162100,1494157188,1856,1856,1856,1856,0
20241107,162000,1494157188,1856,1856,1856,1856,0
20241107,161900,1494157188,1856,1856,1856,1856,0
20241107,161800,1494157188,1856,1856,1856,1856,0
20241107,161700,1494157188,1856,1856,1856,1856,20107
20241107,161600,1494157188,1856,1856,1856,1856,0
20241107,161500,1494157188,1856,1856,1856,1856,0
20241107,161400,1494157188,1856,1856,1856,1856,0
20241107,161300,1494157188,1856,1856,1856,1856,0
20241107,161200,1494157188,1856,1856,1856,1856,0
20241107,161100,1494157188,1856,1856,1856,1856,0
20241107,161000,1494157188,1856,1856,1856,1856,0
20241107,160900,1494157188,1856,1856,1856,1856,0
20241107,160800,1494157188,1856,1856,1856,1856,0
20241107,160700,1494157188,1856,1856,1856,1856,0
20241107,160600,1494157188,1856,1856,1856,1856,0
20241107,160500,1494157188,1856,1856,1856,1856,0
20241107,160400,1494157188,1856,1856,1856,1856,0
20241107,160300,1494157188,1856,1856,1856,1856,0
20241107,160200,1494157188,1856,1856,1856,1856,0
20241107,160100,1494157188,1856,1856,1856,1856,0
20241107,160000,1494157188,1856,1856,1856,1856,0
20241107,155900,1494157188,1856,1856,1856,1856,0
20241107,155800,1494157188,1856,1856,1856,1856,0
20241107,155700,1494157188,1856,1856,1856,1856,0
20241107,155600,1494157188,1856,1856,1856,1856,0
20241107,155500,1494157188,1856,1856,1856,1856,0
20241107,155400,1494157188,1856,1856,1856,1856,0
20241107,155300,1494157188,1856,1856,1856,1856,0
20241107,155200,1494157188,1856,1856,1856,1856,0
20241107,155100,1494157188,1856,1856,1856,1856,0
20241107,155000,1494157188,1856,1856,1856,1856,0
20241107,154900,1494157188,1856,1856,1856,1856,0
20241107,154800,1494157188,1856,1856,1856,1856,0
20241107,154700,1494157188,1856,1856,1856,1856,20107
20241107,154600,1494157188,1856,1856,1856,1856,0
20241107,154500,1494157188,1856,1856,1856,1856,0
20241107,154400,1494157188,1856,1856,1856,1856,0
20241107,154300,1494157188,1856,1856,1856,1856,0
20241107,154200,1494157188,1856,1856,1856,1856,0
20241107,154100,1494157188,1856,1856,1856,1856,0
20241107,154000,1494157188,1856,1856,1856,1856,0
20241107,153900,1494157188,1856,1856,1856,1856,0
20241107,153800,1494157188,1856,1856,1856,1856,0
20241107,153700,1494157188,1856,1856,1856,1856,0
20241107,153600,1494157188,1856,1856,1856,1856,0
20241107,153500,1494157188,1856,1856,1856,1856,0
20241107,153400,1494157188,1856,1856,1856,1856,0
20241107,153300,1494157188,1856,1856,1856,1856,0
20241107,153200,1494157188,1856,1856,1856,1856,0
20241107,153100,1494157188,1856,1856,1856,1856,0
20241107,153000,1494157188,1856,1856,1856,1856,20107
20241107,152900,1456838596,1859,1859,1859,1859,0
20241107,152800,1456838596,1859,1859,1859,1859,0
20241107,152700,1456838596,1859,1859,1859,1859,0
20241107,152600,1456838596,1859,1859,1859,1859,0
20241107,152500,1456838596,1859,1859,1859,1859,0
20241107,152400,1456838596,1859,1859,1859,1859,0
20241107,152300,1456838596,1859,1859,1859,1859,0
20241107,152200,1456838596,1859,1859,1859,1859,0
20241107,152100,1456838596,1859,1859,1859,1859,0
20241107,152000,1456838596,1859,1859,1859,1859,0
20241107,151900,1456838596,1859,1858,1859,1858,4049
20241107,151800,1449314511,1853,1856,1859,1853,1199
20241107,151700,1447091263,1856,1852,1856,1852,3466
20241107,151600,1440664832,1853,1855,1855,1853,558
20241107,151500,1439630818,1854,1856,1856,1854,4003
20241107,151400,1432201266,1861,1858,1861,1854,9967
20241107,151300,1413701392,1859,1859,1859,1859,817
20241107,151200,1412182589,1859,1860,1860,1859,52
20241107,151100,1412085871,1860,1862,1863,1860,573
20241107,151000,1411019140,1862,1863,1864,1862,505
20241107,150900,1410078234,1860,1861,1863,1860,570
20241107,150800,1409017540,1863,1862,1863,1862,169
20241107,150700,1408702762,1863,1864,1864,1863,282
20241107,150600,1408177145,1864,1863,1864,1862,405
20241107,150500,1407422340,1862,1863,1863,1862,8
20241107,150400,1407407437,1863,1863,1863,1863,1
20241107,150300,1407405574,1864,1862,1864,1861,257
20241107,150200,1406926986,1864,1864,1864,1864,137
20241107,150100,1406671618,1865,1865,1866,1865,8
20241107,150000,1406656695,1867,1863,1868,1860,768
20241107,145900,1405225712,1869,1870,1870,1863,889
20241107,145800,1403564657,1870,1868,1871,1868,996
20241107,145700,1401702467,1868,1858,1868,1853,14614
20241107,145600,1374475773,1853,1853,1853,1853,0
20241107,145500,1374475773,1853,1853,1853,1853,100
20241107,145400,1374290473,1852,1852,1852,1852,0
20241107,145300,1374290473,1852,1855,1855,1852,260
20241107,145200,1373808849,1854,1857,1857,1854,502
20241107,145100,1372877544,1857,1857,1858,1857,1251
20241107,145000,1370553447,1857,1857,1857,1857,539
20241107,144900,1369552524,1852,1852,1852,1852,90
20241107,144800,1369385844,1851,1851,1851,1851,0
20241107,144700,1369385844,1851,1857,1857,1851,440
20241107,144600,1368570204,1857,1851,1857,1849,1795
20241107,144500,1365245075,1851,1851,1851,1851,2507
20241107,144400,1360604618,1850,1851,1851,1850,10327
20241107,144300,1341498338,1851,1851,1851,1851,3220
20241107,144200,1335538118,1852,1852,1852,1852,1854
20241107,144100,1332104510,1852,1852,1852,1852,300
20241107,144000,1331548910,1851,1851,1851,1851,7
20241107,143900,1331535953,1851,1853,1853,1851,1049
20241107,143800,1329592186,1853,1853,1853,1853,400
20241107,143700,1328850986,1852,1851,1852,1851,19
20241107,143600,1328815814,1851,1857,1857,1851,604
20241107,143500,1327697780,1857,1853,1857,1853,3000
20241107,143400,1322127534,1851,1851,1851,1851,1053
20241107,143300,1320178431,1851,1853,1853,1851,1624
20241107,143200,1317169167,1853,1850,1853,1850,1424
20241107,143100,1314533867,1850,1850,1850,1850,0
20241107,143000,1314533867,1850,1850,1850,1850,0
20241107,142900,1314533867,1850,1850,1850,1850,0
20241107,142800,1314533867,1850,1850,1850,1847,4321
20241107,142700,1306540047,1850,1850,1850,1848,3176
20241107,142600,1300664959,1850,1851,1851,1850,6002
20241107,142500,1289559517,1854,1854,1854,1854,1
20241107,142400,1289557663,1853,1852,1853,1852,1209
20241107,142300,1287318386,1853,1853,1853,1853,0
20241107,142200,1287318386,1853,1851,1853,1851,28
20241107,142100,1287266518,1850,1850,1850,1850,212
20241107,142000,1286874318,1850,1851,1851,1850,599
20241107,141900,1285765576,1851,1851,1851,1851,1
20241107,141800,1285763725,1853,1853,1853,1851,8032
20241107,141700,1270883089,1854,1854,1854,1854,10
20241107,141600,1270864549,1854,1854,1854,1854,52
20241107,141500,1270768141,1854,1854,1854,1854,0
20241107,141400,1270768141,1854,1855,1855,1854,194
20241107,141300,1270408462,1858,1858,1858,1858,1
20241107,141200,1270406604,1858,1858,1858,1858,1
20241107,141100,1270404746,1858,1857,1859,1857,103
20241107,141000,1270213413,1855,1855,1855,1855,587
20241107,140900,1269124528,1851,1851,1851,1851,600
20241107,140800,1268013928,1851,1851,1851,1851,1
20241107,140700,1268012077,1855,1850,1855,1850,22
20241107,140600,1267971317,1850,1850,1850,1850,0
20241107,140500,1267971317,1850,1850,1850,1850,10
20241107,140400,1267952817,1850,1850,1850,1850,78
20241107,140300,1267808517,1848,1848,1848,1848,1
20241107,140200,1267806669,1847,1847,1847,1847,31
20241107,140100,1267749412,1847,1850,1855,1847,6421
20241107,140000,1255870617,1850,1854,1854,1850,2318
20241107,135900,1251582114,1855,1855,1855,1855,59
20241107,135800,1251472669,1856,1856,1856,1856,0
20241107,135700,1251472669,1856,1859,1859,1856,1888
20241107,135600,1247968091,1859,1859,1859,1859,60
20241107,135500,1247856551,1856,1856,1856,1856,0
20241107,135400,1247856551,1856,1858,1858,1856,1169
20241107,135300,1245686759,1858,1858,1858,1858,0
20241107,135200,1245686759,1858,1858,1858,1858,0
20241107,135100,1245686759,1858,1858,1858,1858,1
20241107,135000,1245684901,1861,1861,1861,1861,0
20241107,134900,1245684901,1861,1861,1861,1861,0
20241107,134800,1245684901,1861,1861,1861,1861,0
20241107,134700,1245684901,1861,1861,1861,1861,0
20241107,134600,1245684901,1861,1861,1861,1861,100
20241107,134500,1245498801,1861,1861,1861,1861,0
20241107,134400,1245498801,1861,1861,1861,1861,990
20241107,134300,1243656411,1861,1860,1861,1860,567
20241107,134200,1242601790,1860,1860,1860,1860,0
20241107,134100,1242601790,1860,1860,1860,1860,0
20241107,134000,1242601790,1860,1860,1860,1860,0
20241107,133900,1242601790,1860,1860,1860,1860,20
20241107,133800,1242564590,1854,1852,1854,1852,390
20241107,133700,1241841700,1851,1851,1851,1851,50
20241107,133600,1241749150,1850,1849,1850,1849,628
20241107,133500,1240587466,1847,1847,1847,1847,1126
20241107,133400,1238507744,1848,1848,1848,1848,0
20241107,133300,1238507744,1848,1848,1848,1848,1799
20241107,133200,1235183192,1849,1850,1850,1849,4208
20241107,133100,1227398402,1850,1850,1850,1850,208
20241107,133000,1227013602,1850,1850,1850,1850,0
20241107,132900,1227013602,1850,1850,1850,1850,0
20241107,132800,1227013602,1850,1851,1851,1850,882
20241107,132700,1225381028,1851,1851,1851,1851,634
20241107,132600,1224207494,1851,1853,1853,1851,409
20241107,132500,1223450327,1851,1851,1851,1851,0
20241107,132400,1223450327,1851,1851,1853,1851,274
20241107,132300,1222943145,1851,1852,1852,1851,700
20241107,132200,1221646935,1853,1852,1853,1852,1013
20241107,132100,1219769851,1853,1853,1853,1853,0
20241107,132000,1219769851,1853,1853,1853,1853,37
20241107,131900,1219701290,1853,1853,1853,1853,244
20241107,131800,1219249158,1850,1850,1850,1850,1370
20241107,131700,1216714658,1850,1850,1850,1850,800
20241107,131600,1215234658,1850,1850,1850,1850,0
20241107,131500,1215234658,1850,1850,1850,1850,0
20241107,131400,1215234658,1850,1850,1850,1850,0
20241107,131300,1215234658,1850,1850,1850,1850,1000
20241107,131200,1213384658,1851,1851,1851,1851,200
20241107,131100,1213014458,1851,1853,1853,1851,1696
20241107,131000,1209872500,1854,1855,1855,1854,1013
20241107,130900,1207993398,1855,1855,1855,1855,0
20241107,130800,1207993398,1855,1856,1856,1855,15
20241107,130700,1207965571,1857,1858,1858,1857,5
20241107,130600,1207956283,1858,1858,1859,1858,112
20241107,130500,1207748134,1863,1863,1863,1863,0
20241107,130400,1207748134,1863,1863,1863,1863,293
20241107,130300,1207202275,1863,1862,1863,1862,120
20241107,130200,1206978788,1863,1863,1863,1863,150
20241107,130100,1206699338,1863,1858,1863,1858,354
20241107,130000,1206040346,1855,1854,1855,1854,1017
20241107,125900,1204154178,1854,1854,1854,1854,5
20241107,125800,1204144908,1850,1850,1850,1850,0
20241107,125700,1204144908,1850,1853,1853,1850,10900
20241107,125600,1183965289,1852,1852,1852,1852,0
20241107,125500,1183965289,1852,1852,1852,1852,50
20241107,125400,1183872689,1849,1849,1849,1849,550
20241107,125300,1182855739,1849,1850,1850,1849,4527
20241107,125200,1174480839,1852,1850,1852,1850,1799
20241107,125100,1171152383,1850,1852,1852,1850,1002
20241107,125000,1169297147,1852,1854,1854,1852,758
20241107,124900,1167892857,1855,1855,1855,1855,53
20241107,124800,1167794542,1855,1855,1855,1855,55
20241107,124700,1167692517,1856,1856,1856,1856,106
20241107,124600,1167495781,1859,1858,1859,1857,3884
20241107,124500,1160280229,1859,1861,1861,1859,213
20241107,124400,1159884100,1864,1864,1864,1864,0
20241107,124300,1159884100,1864,1864,1864,1864,6
20241107,124200,1159872916,1859,1859,1859,1859,449
20241107,124100,1159038225,1859,1859,1859,1859,101
20241107,124000,1158850466,1860,1861,1861,1860,389
20241107,123900,1158126893,1863,1863,1863,1863,4
20241107,123800,1158119441,1863,1863,1863,1863,2680
20241107,123700,1153126601,1863,1863,1863,1863,2581
20241107,123600,1148318198,1863,1860,1863,1860,265
20241107,123500,1147824578,1863,1863,1863,1863,0
20241107,123400,1147824578,1863,1863,1863,1863,369
20241107,123300,1147137131,1863,1863,1863,1863,112
20241107,123200,1146928475,1863,1862,1863,1862,342
20241107,123100,1146291471,1863,1863,1863,1863,6
20241107,123000,1146280293,1863,1863,1863,1863,695
20241107,122900,1144985508,1866,1866,1866,1866,0
20241107,122800,1144985508,1866,1863,1866,1863,8
20241107,122700,1144970601,1865,1865,1865,1865,100
20241107,122600,1144784101,1865,1864,1865,1864,500
20241107,122500,1143851817,1862,1862,1862,1862,23
20241107,122400,1143808991,1865,1865,1865,1865,100
20241107,122300,1143622491,1865,1864,1865,1864,400
20241107,122200,1142876526,1865,1864,1865,1864,1000
20241107,122100,1141011887,1860,1860,1860,1860,0
20241107,122000,1141011887,1860,1860,1860,1860,100
20241107,121900,1140825887,1865,1862,1865,1859,1064
20241107,121800,1138846527,1865,1865,1865,1863,767
20241107,121700,1137417005,1865,1864,1865,1864,177
20241107,121600,1137086936,1864,1863,1864,1862,1191
20241107,121500,1134867532,1863,1863,1863,1863,250
20241107,121400,1134401782,1863,1863,1863,1863,200
20241107,121300,1134029182,1860,1860,1860,1860,0
20241107,121200,1134029182,1860,1861,1861,1860,200
20241107,121100,1133656987,1864,1863,1864,1861,2744
20241107,121000,1128545407,1863,1863,1863,1863,58
20241107,120900,1128437353,1862,1861,1862,1861,255
20241107,120800,1127962643,1861,1859,1861,1859,427
20241107,120700,1127168119,1861,1861,1861,1861,0
20241107,120600,1127168119,1861,1861,1861,1861,20
20241107,120500,1127130899,1860,1860,1860,1860,100
20241107,120400,1126944899,1860,1860,1860,1860,0
20241107,120300,1126944899,1860,1860,1860,1857,153
20241107,120200,1126660469,1860,1860,1860,1860,1
20241107,120100,1126658609,1857,1857,1857,1857,1
20241107,120000,1126656752,1857,1857,1857,1857,0
20241107,115900,1126656752,1857,1857,1857,1857,12
20241107,115800,1126634468,1857,1857,1857,1857,0
20241107,115700,1126634468,1857,1857,1857,1857,0
20241107,115600,1126634468,1857,1857,1857,1857,0
20241107,115500,1126634468,1857,1857,1857,1857,1087
20241107,115400,1124615909,1857,1857,1857,1857,0
20241107,115300,1124615909,1857,1857,1857,1857,0
20241107,115200,1124615909,1857,1857,1857,1857,49
20241107,115100,1124524916,1858,1862,1862,1858,513
20241107,115000,1123569775,1859,1859,1859,1859,1
20241107,114900,1123567916,1862,1862,1862,1862,500
20241107,114800,1122636916,1864,1864,1864,1864,0
20241107,114700,1122636916,1864,1864,1864,1864,0
20241107,114600,1122636916,1864,1864,1864,1864,4
20241107,114500,1122629460,1864,1865,1865,1864,261
20241107,114400,1122142696,1865,1860,1865,1860,2684
20241107,114300,1117140834,1859,1858,1859,1858,2442
20241107,114200,1112602547,1858,1858,1858,1858,3
20241107,114100,1112596973,1858,1857,1858,1857,390
20241107,114000,1111872643,1847,1847,1847,1847,0
20241107,113900,1111872643,1847,1847,1847,1847,0
20241107,113800,1111872643,1847,1855,1856,1847,13321
20241107,113700,1087248005,1850,1850,1850,1850,0
20241107,113600,1087248005,1850,1850,1850,1850,1150
20241107,113500,1085120505,1850,1850,1850,1850,941
20241107,113400,1083379655,1853,1853,1853,1853,150
20241107,113300,1083101705,1850,1850,1850,1850,0
20241107,113200,1083101705,1850,1852,1852,1850,2452
20241107,113100,1078564233,1857,1856,1857,1856,100
20241107,113000,1078378554,1856,1854,1856,1854,354
20241107,112900,1077721617,1855,1855,1855,1855,270
20241107,112800,1077220767,1854,1854,1854,1854,0
20241107,112700,1077220767,1854,1852,1854,1852,146
20241107,112600,1076950235,1849,1849,1849,1849,800
20241107,112500,1075471035,1846,1847,1848,1846,427
20241107,112400,1074682436,1848,1852,1852,1848,2616
20241107,112300,1069843708,1852,1854,1854,1852,15
20241107,112200,1069815924,1856,1856,1856,1856,0
20241107,112100,1069815924,1856,1856,1856,1856,100
20241107,112000,1069630324,1856,1856,1856,1856,100
20241107,111900,1069444724,1857,1857,1857,1857,0
20241107,111800,1069444724,1857,1850,1857,1850,194
20241107,111700,1069085817,1850,1858,1858,1850,49
20241107,111600,1068995087,1850,1853,1858,1850,626
20241107,111500,1067836764,1860,1855,1860,1852,170
20241107,111400,1067520874,1860,1860,1860,1860,11
20241107,111300,1067500414,1850,1850,1850,1850,2001
20241107,111200,1063798564,1850,1850,1860,1850,487
20241107,111100,1062897594,1847,1863,1863,1847,1000
20241107,111000,1061048068,1863,1863,1863,1863,4
20241107,110900,1061040616,1864,1864,1864,1864,0
20241107,110800,1061040616,1864,1864,1864,1864,134
20241107,110700,1060790840,1858,1865,1865,1858,3845
20241107,110600,1053639851,1866,1864,1866,1864,694
20241107,110500,1052345884,1864,1861,1864,1859,5818
20241107,110400,1041525064,1861,1855,1866,1855,11141
20241107,110300,1020795766,1855,1850,1855,1850,2503
20241107,110200,1016160918,1850,1840,1851,1840,9038
20241107,110100,999440801,1840,1848,1851,1840,13783
20241107,110000,973951680,1836,1847,1847,1836,1115
20241107,105900,971900371,1836,1845,1848,1836,201
20241107,105800,971528941,1836,1847,1847,1836,1359
20241107,105700,969021741,1847,1847,1847,1847,2
20241107,105600,969018047,1841,1841,1841,1841,120
20241107,105500,968797127,1841,1841,1841,1841,1231
20241107,105400,966530856,1841,1850,1850,1840,2109
20241107,105300,962631893,1850,1841,1850,1841,3415
20241107,105200,956329555,1841,1836,1842,1836,3337
20241107,105100,950189024,1838,1834,1838,1834,1270
20241107,105000,947858632,1836,1834,1836,1834,643
20241107,104900,946678178,1834,1836,1837,1834,1056
20241107,104800,944739341,1836,1834,1836,1834,1182
20241107,104700,942569417,1832,1832,1832,1832,0
20241107,104600,942569417,1832,1832,1832,1832,1000
20241107,104500,940737417,1832,1832,1832,1832,82
20241107,104400,940587193,1832,1837,1837,1832,4
20241107,104300,940579855,1831,1831,1831,1831,1
20241107,104200,940578024,1840,1840,1840,1840,1
20241107,104100,940576184,1829,1838,1840,1829,594
20241107,104000,939486512,1827,1827,1827,1827,105
20241107,103900,939294677,1837,1842,1842,1837,4352
20241107,103800,931287498,1841,1840,1841,1840,1054
20241107,103700,929347234,1839,1831,1839,1831,7340
20241107,103600,915879626,1831,1830,1831,1830,1171
20241107,103500,913735631,1831,1824,1831,1824,901
20241107,103400,912092200,1824,1824,1824,1824,2533
20241107,103300,907472008,1824,1824,1824,1824,12
20241107,103200,907450120,1824,1823,1824,1823,1126
20241107,103100,905396396,1824,1824,1824,1824,16
20241107,103000,905367212,1824,1821,1824,1820,2095
20241107,102900,901553869,1821,1824,1824,1821,7607
20241107,102800,887687022,1831,1831,1831,1831,4
20241107,102700,887679698,1824,1827,1827,1824,2162
20241107,102600,883734330,1828,1830,1830,1828,525
20241107,102500,882774592,1830,1830,1830,1830,10
20241107,102400,882756292,1830,1830,1830,1830,6
20241107,102300,882745312,1830,1830,1830,1830,0
20241107,102200,882745312,1830,1834,1834,1830,884
20241107,102100,881127505,1831,1835,1835,1830,1395
20241107,102000,878569684,1835,1834,1835,1833,4509
20241107,101900,870301158,1834,1832,1834,1831,2579
20241107,101800,865575308,1832,1828,1832,1828,3
20241107,101700,865569816,1828,1828,1828,1828,2
20241107,101600,865566160,1832,1832,1832,1832,704
20241107,101500,864276432,1827,1827,1827,1827,207
20241107,101400,863898243,1832,1830,1832,1830,1145
20241107,101300,861801553,1832,1831,1832,1831,2223
20241107,101200,857729236,1831,1830,1831,1830,2669
20241107,101100,852842307,1829,1828,1829,1828,217
20241107,101000,852445423,1825,1824,1825,1823,1906
20241107,100900,848968347,1824,1826,1828,1824,2207
20241107,100800,844940407,1829,1829,1829,1829,0
20241107,100700,844940407,1829,1829,1829,1829,1252
20241107,100600,842650499,1831,1831,1832,1831,4108
20241107,100500,835128697,1831,1831,1831,1829,496
20241107,100400,834221385,1829,1822,1829,1822,14584
20241107,100300,807603059,1821,1812,1821,1812,588
20241107,100200,806533651,1811,1813,1813,1811,2316
20241107,100100,802335583,1812,1813,1813,1812,700
20241107,100000,801067113,1811,1817,1818,1811,901
20241107,095900,799433107,1828,1827,1828,1827,1170
20241107,095800,797294425,1828,1818,1828,1808,37712
20241107,095700,729005247,1818,1818,1819,1818,10187
20241107,095600,710483000,1819,1823,1823,1819,8600
20241107,095500,694825443,1823,1829,1829,1823,308
20241107,095400,694262159,1829,1829,1829,1829,365
20241107,095300,693594574,1829,1829,1829,1829,201
20241107,095200,693226945,1823,1823,1829,1822,303
20241107,095100,692674195,1823,1826,1826,1822,5615
20241107,095000,682431052,1826,1828,1831,1826,3717
20241107,094900,675637373,1830,1830,1830,1830,156
20241107,094800,675351893,1831,1832,1832,1831,401
20241107,094700,674617262,1832,1833,1833,1832,402
20241107,094600,673880565,1833,1828,1833,1828,41
20241107,094500,673805417,1833,1827,1834,1827,671
20241107,094400,672579399,1827,1826,1827,1826,515
20241107,094300,671638994,1825,1826,1828,1825,1999
20241107,094200,667989286,1826,1828,1830,1826,6773
20241107,094100,655607953,1828,1830,1830,1828,4122
20241107,094000,648072835,1830,1830,1830,1828,1041
20241107,093900,646168815,1829,1837,1837,1829,10032
20241107,093800,627806541,1836,1836,1836,1836,64
20241107,093700,627689037,1836,1836,1836,1836,428
20241107,093600,626903229,1836,1834,1836,1831,3982
20241107,093500,619592877,1830,1830,1830,1830,1182
20241107,093400,617429817,1830,1831,1831,1830,1884
20241107,093300,613982002,1830,1830,1831,1830,5274
20241107,093200,604330572,1830,1831,1831,1830,2829
20241107,093100,599150698,1831,1833,1833,1830,8077
20241107,093000,584361887,1833,1840,1840,1833,5074
20241107,092900,575035221,1840,1841,1841,1840,621
20241107,092800,573892171,1850,1850,1850,1849,40
20241107,092700,573818181,1841,1849,1849,1841,672
20241107,092600,572578869,1850,1850,1850,1850,89
20241107,092500,572414219,1838,1838,1838,1838,16
20241107,092400,572384811,1840,1836,1840,1835,1788
20241107,092300,569097886,1832,1832,1832,1830,7974
20241107,092200,554495974,1835,1840,1840,1832,3061
20241107,092100,548878728,1840,1852,1863,1840,11214
20241107,092000,528144951,1852,1863,1863,1852,572
20241107,091900,527085497,1848,1848,1848,1848,180
20241107,091800,526752857,1858,1836,1858,1836,12987
20241107,091700,502742456,1835,1839,1841,1835,1149
20241107,091600,500628998,1840,1835,1840,1831,1640
20241107,091500,497622575,1829,1828,1833,1828,9348
20241107,091400,480529002,1828,1837,1837,1828,13097
20241107,091300,456532242,1838,1839,1839,1838,852
20241107,091200,454966265,1838,1838,1842,1834,16980
20241107,091100,423782521,1838,1840,1840,1838,7223
20241107,091000,410504307,1839,1844,1850,1839,8770
20241107,090900,394361412,1850,1845,1853,1844,820
20241107,090800,392848554,1853,1845,1853,1843,10463
20241107,090700,373557802,1845,1850,1850,1845,15945
20241107,090600,344134244,1844,1855,1855,1843,2796
20241107,090500,338975889,1841,1866,1867,1841,9105
20241107,090400,322079296,1868,1886,1887,1865,10968
20241107,090300,301587580,1889,1868,1889,1868,2461
20241107,090200,296960927,1889,1844,1892,1840,43082
20241107,090100,216740625,1840,1847,1849,1840,15703
20241107,090000,187757721,1841,1836,1848,1836,101979