stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212900,1834873187,1819,1819,1819,1819,18391
20241126,212800,1834873187,1819,1819,1819,1819,0
20241126,212700,1834873187,1819,1819,1819,1819,0
20241126,212600,1834873187,1819,1819,1819,1819,0
20241126,212500,1834873187,1819,1819,1819,1819,0
20241126,212400,1834873187,1819,1819,1819,1819,0
20241126,212300,1834873187,1819,1819,1819,1819,0
20241126,212200,1834873187,1819,1819,1819,1819,0
20241126,212100,1834873187,1819,1819,1819,1819,0
20241126,212000,1834873187,1819,1819,1819,1819,0
20241126,211900,1834873187,1819,1819,1819,1819,0
20241126,211800,1834873187,1819,1819,1819,1819,0
20241126,211700,1834873187,1819,1819,1819,1819,0
20241126,211600,1834873187,1819,1819,1819,1819,0
20241126,211500,1834873187,1819,1819,1819,1819,0
20241126,211400,1834873187,1819,1819,1819,1819,0
20241126,211300,1834873187,1819,1819,1819,1819,0
20241126,211200,1834873187,1819,1819,1819,1819,0
20241126,211100,1834873187,1819,1819,1819,1819,0
20241126,211000,1834873187,1819,1819,1819,1819,0
20241126,210900,1834873187,1819,1819,1819,1819,0
20241126,210800,1834873187,1819,1819,1819,1819,0
20241126,210700,1834873187,1819,1819,1819,1819,0
20241126,210600,1834873187,1819,1819,1819,1819,0
20241126,210500,1834873187,1819,1819,1819,1819,0
20241126,210400,1834873187,1819,1819,1819,1819,0
20241126,210300,1834873187,1819,1819,1819,1819,0
20241126,210200,1834873187,1819,1819,1819,1819,0
20241126,210100,1834873187,1819,1819,1819,1819,0
20241126,210000,1834873187,1819,1819,1819,1819,0
20241126,205900,1834873187,1819,1819,1819,1819,18391
20241126,205800,1834873187,1819,1819,1819,1819,0
20241126,205700,1834873187,1819,1819,1819,1819,0
20241126,205600,1834873187,1819,1819,1819,1819,0
20241126,205500,1834873187,1819,1819,1819,1819,0
20241126,205400,1834873187,1819,1819,1819,1819,0
20241126,205300,1834873187,1819,1819,1819,1819,0
20241126,205200,1834873187,1819,1819,1819,1819,0
20241126,205100,1834873187,1819,1819,1819,1819,0
20241126,205000,1834873187,1819,1819,1819,1819,0
20241126,204900,1834873187,1819,1819,1819,1819,0
20241126,204800,1834873187,1819,1819,1819,1819,0
20241126,204700,1834873187,1819,1819,1819,1819,0
20241126,204600,1834873187,1819,1819,1819,1819,0
20241126,204500,1834873187,1819,1819,1819,1819,0
20241126,204400,1834873187,1819,1819,1819,1819,0
20241126,204300,1834873187,1819,1819,1819,1819,0
20241126,204200,1834873187,1819,1819,1819,1819,0
20241126,204100,1834873187,1819,1819,1819,1819,0
20241126,204000,1834873187,1819,1819,1819,1819,0
20241126,203900,1834873187,1819,1819,1819,1819,0
20241126,203800,1834873187,1819,1819,1819,1819,0
20241126,203700,1834873187,1819,1819,1819,1819,0
20241126,203600,1834873187,1819,1819,1819,1819,0
20241126,203500,1834873187,1819,1819,1819,1819,0
20241126,203400,1834873187,1819,1819,1819,1819,0
20241126,203300,1834873187,1819,1819,1819,1819,0
20241126,203200,1834873187,1819,1819,1819,1819,0
20241126,203100,1834873187,1819,1819,1819,1819,0
20241126,203000,1834873187,1819,1819,1819,1819,0
20241126,202900,1834873187,1819,1819,1819,1819,18391
20241126,202800,1834873187,1819,1819,1819,1819,0
20241126,202700,1834873187,1819,1819,1819,1819,0
20241126,202600,1834873187,1819,1819,1819,1819,0
20241126,202500,1834873187,1819,1819,1819,1819,0
20241126,202400,1834873187,1819,1819,1819,1819,0
20241126,202300,1834873187,1819,1819,1819,1819,0
20241126,202200,1834873187,1819,1819,1819,1819,0
20241126,202100,1834873187,1819,1819,1819,1819,0
20241126,202000,1834873187,1819,1819,1819,1819,0
20241126,201900,1834873187,1819,1819,1819,1819,0
20241126,201800,1834873187,1819,1819,1819,1819,0
20241126,201700,1834873187,1819,1819,1819,1819,0
20241126,201600,1834873187,1819,1819,1819,1819,0
20241126,201500,1834873187,1819,1819,1819,1819,0
20241126,201400,1834873187,1819,1819,1819,1819,0
20241126,201300,1834873187,1819,1819,1819,1819,0
20241126,201200,1834873187,1819,1819,1819,1819,0
20241126,201100,1834873187,1819,1819,1819,1819,0
20241126,201000,1834873187,1819,1819,1819,1819,0
20241126,200900,1834873187,1819,1819,1819,1819,0
20241126,200800,1834873187,1819,1819,1819,1819,0
20241126,200700,1834873187,1819,1819,1819,1819,0
20241126,200600,1834873187,1819,1819,1819,1819,0
20241126,200500,1834873187,1819,1819,1819,1819,0
20241126,200400,1834873187,1819,1819,1819,1819,0
20241126,200300,1834873187,1819,1819,1819,1819,0
20241126,200200,1834873187,1819,1819,1819,1819,0
20241126,200100,1834873187,1819,1819,1819,1819,0
20241126,200000,1834873187,1819,1819,1819,1819,0
20241126,195900,1834873187,1819,1819,1819,1819,18391
20241126,195800,1834873187,1819,1819,1819,1819,0
20241126,195700,1834873187,1819,1819,1819,1819,0
20241126,195600,1834873187,1819,1819,1819,1819,0
20241126,195500,1834873187,1819,1819,1819,1819,0
20241126,195400,1834873187,1819,1819,1819,1819,0
20241126,195300,1834873187,1819,1819,1819,1819,0
20241126,195200,1834873187,1819,1819,1819,1819,0
20241126,195100,1834873187,1819,1819,1819,1819,0
20241126,195000,1834873187,1819,1819,1819,1819,0
20241126,194900,1834873187,1819,1819,1819,1819,0
20241126,194800,1834873187,1819,1819,1819,1819,0
20241126,194700,1834873187,1819,1819,1819,1819,0
20241126,194600,1834873187,1819,1819,1819,1819,0
20241126,194500,1834873187,1819,1819,1819,1819,0
20241126,194400,1834873187,1819,1819,1819,1819,0
20241126,194300,1834873187,1819,1819,1819,1819,0
20241126,194200,1834873187,1819,1819,1819,1819,0
20241126,194100,1834873187,1819,1819,1819,1819,0
20241126,194000,1834873187,1819,1819,1819,1819,0
20241126,193900,1834873187,1819,1819,1819,1819,0
20241126,193800,1834873187,1819,1819,1819,1819,0
20241126,193700,1834873187,1819,1819,1819,1819,0
20241126,193600,1834873187,1819,1819,1819,1819,0
20241126,193500,1834873187,1819,1819,1819,1819,0
20241126,193400,1834873187,1819,1819,1819,1819,0
20241126,193300,1834873187,1819,1819,1819,1819,0
20241126,193200,1834873187,1819,1819,1819,1819,0
20241126,193100,1834873187,1819,1819,1819,1819,0
20241126,193000,1834873187,1819,1819,1819,1819,0
20241126,192900,1834873187,1819,1819,1819,1819,18391
20241126,192800,1834873187,1819,1819,1819,1819,0
20241126,192700,1834873187,1819,1819,1819,1819,0
20241126,192600,1834873187,1819,1819,1819,1819,0
20241126,192500,1834873187,1819,1819,1819,1819,0
20241126,192400,1834873187,1819,1819,1819,1819,0
20241126,192300,1834873187,1819,1819,1819,1819,0
20241126,192200,1834873187,1819,1819,1819,1819,0
20241126,192100,1834873187,1819,1819,1819,1819,0
20241126,192000,1834873187,1819,1819,1819,1819,0
20241126,191900,1834873187,1819,1819,1819,1819,0
20241126,191800,1834873187,1819,1819,1819,1819,0
20241126,191700,1834873187,1819,1819,1819,1819,0
20241126,191600,1834873187,1819,1819,1819,1819,0
20241126,191500,1834873187,1819,1819,1819,1819,0
20241126,191400,1834873187,1819,1819,1819,1819,0
20241126,191300,1834873187,1819,1819,1819,1819,0
20241126,191200,1834873187,1819,1819,1819,1819,0
20241126,191100,1834873187,1819,1819,1819,1819,0
20241126,191000,1834873187,1819,1819,1819,1819,0
20241126,190900,1834873187,1819,1819,1819,1819,0
20241126,190800,1834873187,1819,1819,1819,1819,0
20241126,190700,1834873187,1819,1819,1819,1819,0
20241126,190600,1834873187,1819,1819,1819,1819,0
20241126,190500,1834873187,1819,1819,1819,1819,0
20241126,190400,1834873187,1819,1819,1819,1819,0
20241126,190300,1834873187,1819,1819,1819,1819,0
20241126,190200,1834873187,1819,1819,1819,1819,0
20241126,190100,1834873187,1819,1819,1819,1819,0
20241126,190000,1834873187,1819,1819,1819,1819,0
20241126,185900,1834873187,1819,1819,1819,1819,18391
20241126,185800,1834873187,1819,1819,1819,1819,0
20241126,185700,1834873187,1819,1819,1819,1819,0
20241126,185600,1834873187,1819,1819,1819,1819,0
20241126,185500,1834873187,1819,1819,1819,1819,0
20241126,185400,1834873187,1819,1819,1819,1819,0
20241126,185300,1834873187,1819,1819,1819,1819,0
20241126,185200,1834873187,1819,1819,1819,1819,0
20241126,185100,1834873187,1819,1819,1819,1819,0
20241126,185000,1834873187,1819,1819,1819,1819,0
20241126,184900,1834873187,1819,1819,1819,1819,0
20241126,184800,1834873187,1819,1819,1819,1819,0
20241126,184700,1834873187,1819,1819,1819,1819,0
20241126,184600,1834873187,1819,1819,1819,1819,0
20241126,184500,1834873187,1819,1819,1819,1819,0
20241126,184400,1834873187,1819,1819,1819,1819,0
20241126,184300,1834873187,1819,1819,1819,1819,0
20241126,184200,1834873187,1819,1819,1819,1819,0
20241126,184100,1834873187,1819,1819,1819,1819,0
20241126,184000,1834873187,1819,1819,1819,1819,0
20241126,183900,1834873187,1819,1819,1819,1819,0
20241126,183800,1834873187,1819,1819,1819,1819,0
20241126,183700,1834873187,1819,1819,1819,1819,0
20241126,183600,1834873187,1819,1819,1819,1819,0
20241126,183500,1834873187,1819,1819,1819,1819,0
20241126,183400,1834873187,1819,1819,1819,1819,0
20241126,183300,1834873187,1819,1819,1819,1819,0
20241126,183200,1834873187,1819,1819,1819,1819,0
20241126,183100,1834873187,1819,1819,1819,1819,0
20241126,183000,1834873187,1819,1819,1819,1819,0
20241126,182900,1834873187,1819,1819,1819,1819,18391
20241126,182800,1834873187,1819,1819,1819,1819,0
20241126,182700,1834873187,1819,1819,1819,1819,0
20241126,182600,1834873187,1819,1819,1819,1819,0
20241126,182500,1834873187,1819,1819,1819,1819,0
20241126,182400,1834873187,1819,1819,1819,1819,0
20241126,182300,1834873187,1819,1819,1819,1819,0
20241126,182200,1834873187,1819,1819,1819,1819,0
20241126,182100,1834873187,1819,1819,1819,1819,0
20241126,182000,1834873187,1819,1819,1819,1819,0
20241126,181900,1834873187,1819,1819,1819,1819,0
20241126,181800,1834873187,1819,1819,1819,1819,0
20241126,181700,1834873187,1819,1819,1819,1819,0
20241126,181600,1834873187,1819,1819,1819,1819,0
20241126,181500,1834873187,1819,1819,1819,1819,0
20241126,181400,1834873187,1819,1819,1819,1819,0
20241126,181300,1834873187,1819,1819,1819,1819,0
20241126,181200,1834873187,1819,1819,1819,1819,0
20241126,181100,1834873187,1819,1819,1819,1819,0
20241126,181000,1834873187,1819,1819,1819,1819,0
20241126,180900,1834873187,1819,1819,1819,1819,0
20241126,180800,1834873187,1819,1819,1819,1819,0
20241126,180700,1834873187,1819,1819,1819,1819,0
20241126,180600,1834873187,1819,1819,1819,1819,0
20241126,180500,1834873187,1819,1819,1819,1819,0
20241126,180400,1834873187,1819,1819,1819,1819,0
20241126,180300,1834873187,1819,1819,1819,1819,0
20241126,180200,1834873187,1819,1819,1819,1819,0
20241126,180100,1834873187,1819,1819,1819,1819,0
20241126,180000,1834873187,1819,1819,1819,1819,0
20241126,175900,1834873187,1819,1819,1819,1819,18391
20241126,175800,1834873187,1819,1819,1819,1819,0
20241126,175700,1834873187,1819,1819,1819,1819,0
20241126,175600,1834873187,1819,1819,1819,1819,0
20241126,175500,1834873187,1819,1819,1819,1819,0
20241126,175400,1834873187,1819,1819,1819,1819,0
20241126,175300,1834873187,1819,1819,1819,1819,0
20241126,175200,1834873187,1819,1819,1819,1819,0
20241126,175100,1834873187,1819,1819,1819,1819,0
20241126,175000,1834873187,1819,1819,1819,1819,0
20241126,174900,1834873187,1819,1819,1819,1819,0
20241126,174800,1834873187,1819,1819,1819,1819,0
20241126,174700,1834873187,1819,1819,1819,1819,0
20241126,174600,1834873187,1819,1819,1819,1819,0
20241126,174500,1834873187,1819,1819,1819,1819,0
20241126,174400,1834873187,1819,1819,1819,1819,0
20241126,174300,1834873187,1819,1819,1819,1819,0
20241126,174200,1834873187,1819,1819,1819,1819,0
20241126,174100,1834873187,1819,1819,1819,1819,0
20241126,174000,1834873187,1819,1819,1819,1819,0
20241126,173900,1834873187,1819,1819,1819,1819,0
20241126,173800,1834873187,1819,1819,1819,1819,0
20241126,173700,1834873187,1819,1819,1819,1819,0
20241126,173600,1834873187,1819,1819,1819,1819,0
20241126,173500,1834873187,1819,1819,1819,1819,0
20241126,173400,1834873187,1819,1819,1819,1819,0
20241126,173300,1834873187,1819,1819,1819,1819,0
20241126,173200,1834873187,1819,1819,1819,1819,0
20241126,173100,1834873187,1819,1819,1819,1819,0
20241126,173000,1834873187,1819,1819,1819,1819,0
20241126,172900,1834873187,1819,1819,1819,1819,18391
20241126,172800,1834873187,1819,1819,1819,1819,0
20241126,172700,1834873187,1819,1819,1819,1819,0
20241126,172600,1834873187,1819,1819,1819,1819,0
20241126,172500,1834873187,1819,1819,1819,1819,0
20241126,172400,1834873187,1819,1819,1819,1819,0
20241126,172300,1834873187,1819,1819,1819,1819,0
20241126,172200,1834873187,1819,1819,1819,1819,0
20241126,172100,1834873187,1819,1819,1819,1819,0
20241126,172000,1834873187,1819,1819,1819,1819,0
20241126,171900,1834873187,1819,1819,1819,1819,0
20241126,171800,1834873187,1819,1819,1819,1819,0
20241126,171700,1834873187,1819,1819,1819,1819,0
20241126,171600,1834873187,1819,1819,1819,1819,0
20241126,171500,1834873187,1819,1819,1819,1819,0
20241126,171400,1834873187,1819,1819,1819,1819,0
20241126,171300,1834873187,1819,1819,1819,1819,0
20241126,171200,1834873187,1819,1819,1819,1819,0
20241126,171100,1834873187,1819,1819,1819,1819,0
20241126,171000,1834873187,1819,1819,1819,1819,0
20241126,170900,1834873187,1819,1819,1819,1819,0
20241126,170800,1834873187,1819,1819,1819,1819,0
20241126,170700,1834873187,1819,1819,1819,1819,0
20241126,170600,1834873187,1819,1819,1819,1819,0
20241126,170500,1834873187,1819,1819,1819,1819,0
20241126,170400,1834873187,1819,1819,1819,1819,0
20241126,170300,1834873187,1819,1819,1819,1819,0
20241126,170200,1834873187,1819,1819,1819,1819,0
20241126,170100,1834873187,1819,1819,1819,1819,0
20241126,170000,1834873187,1819,1819,1819,1819,0
20241126,165900,1834873187,1819,1819,1819,1819,18391
20241126,165800,1834873187,1819,1819,1819,1819,0
20241126,165700,1834873187,1819,1819,1819,1819,0
20241126,165600,1834873187,1819,1819,1819,1819,0
20241126,165500,1834873187,1819,1819,1819,1819,0
20241126,165400,1834873187,1819,1819,1819,1819,0
20241126,165300,1834873187,1819,1819,1819,1819,0
20241126,165200,1834873187,1819,1819,1819,1819,0
20241126,165100,1834873187,1819,1819,1819,1819,0
20241126,165000,1834873187,1819,1819,1819,1819,0
20241126,164900,1834873187,1819,1819,1819,1819,0
20241126,164800,1834873187,1819,1819,1819,1819,0
20241126,164700,1834873187,1819,1819,1819,1819,0
20241126,164600,1834873187,1819,1819,1819,1819,0
20241126,164500,1834873187,1819,1819,1819,1819,0
20241126,164400,1834873187,1819,1819,1819,1819,0
20241126,164300,1834873187,1819,1819,1819,1819,0
20241126,164200,1834873187,1819,1819,1819,1819,0
20241126,164100,1834873187,1819,1819,1819,1819,0
20241126,164000,1834873187,1819,1819,1819,1819,0
20241126,163900,1834873187,1819,1819,1819,1819,0
20241126,163800,1834873187,1819,1819,1819,1819,0
20241126,163700,1834873187,1819,1819,1819,1819,0
20241126,163600,1834873187,1819,1819,1819,1819,0
20241126,163500,1834873187,1819,1819,1819,1819,0
20241126,163400,1834873187,1819,1819,1819,1819,0
20241126,163300,1834873187,1819,1819,1819,1819,0
20241126,163200,1834873187,1819,1819,1819,1819,0
20241126,163100,1834873187,1819,1819,1819,1819,0
20241126,163000,1834873187,1819,1819,1819,1819,0
20241126,162900,1834873187,1819,1819,1819,1819,18391
20241126,162800,1834873187,1819,1819,1819,1819,0
20241126,162700,1834873187,1819,1819,1819,1819,0
20241126,162600,1834873187,1819,1819,1819,1819,0
20241126,162500,1834873187,1819,1819,1819,1819,0
20241126,162400,1834873187,1819,1819,1819,1819,0
20241126,162300,1834873187,1819,1819,1819,1819,0
20241126,162200,1834873187,1819,1819,1819,1819,0
20241126,162100,1834873187,1819,1819,1819,1819,0
20241126,162000,1834873187,1819,1819,1819,1819,0
20241126,161900,1834873187,1819,1819,1819,1819,0
20241126,161800,1834873187,1819,1819,1819,1819,0
20241126,161700,1834873187,1819,1819,1819,1819,0
20241126,161600,1834873187,1819,1819,1819,1819,0
20241126,161500,1834873187,1819,1819,1819,1819,0
20241126,161400,1834873187,1819,1819,1819,1819,0
20241126,161300,1834873187,1819,1819,1819,1819,0
20241126,161200,1834873187,1819,1819,1819,1819,0
20241126,161100,1834873187,1819,1819,1819,1819,0
20241126,161000,1834873187,1819,1819,1819,1819,0
20241126,160900,1834873187,1819,1819,1819,1819,0
20241126,160800,1834873187,1819,1819,1819,1819,0
20241126,160700,1834873187,1819,1819,1819,1819,0
20241126,160600,1834873187,1819,1819,1819,1819,0
20241126,160500,1834873187,1819,1819,1819,1819,0
20241126,160400,1834873187,1819,1819,1819,1819,0
20241126,160300,1834873187,1819,1819,1819,1819,0
20241126,160200,1834873187,1819,1819,1819,1819,0
20241126,160100,1834873187,1819,1819,1819,1819,0
20241126,160000,1834873187,1819,1819,1819,1819,0
20241126,155900,1834873187,1819,1819,1819,1819,18391
20241126,155800,1834873187,1819,1819,1819,1819,0
20241126,155700,1834873187,1819,1819,1819,1819,0
20241126,155600,1834873187,1819,1819,1819,1819,0
20241126,155500,1834873187,1819,1819,1819,1819,0
20241126,155400,1834873187,1819,1819,1819,1819,0
20241126,155300,1834873187,1819,1819,1819,1819,0
20241126,155200,1834873187,1819,1819,1819,1819,0
20241126,155100,1834873187,1819,1819,1819,1819,0
20241126,155000,1834873187,1819,1819,1819,1819,0
20241126,154900,1834873187,1819,1819,1819,1819,0
20241126,154800,1834873187,1819,1819,1819,1819,0
20241126,154700,1834873187,1819,1819,1819,1819,0
20241126,154600,1834873187,1819,1819,1819,1819,0
20241126,154500,1834873187,1819,1819,1819,1819,0
20241126,154400,1834873187,1819,1819,1819,1819,0
20241126,154300,1834873187,1819,1819,1819,1819,0
20241126,154200,1834873187,1819,1819,1819,1819,0
20241126,154100,1834873187,1819,1819,1819,1819,0
20241126,154000,1834873187,1819,1819,1819,1819,0
20241126,153900,1834873187,1819,1819,1819,1819,0
20241126,153800,1834873187,1819,1819,1819,1819,0
20241126,153700,1834873187,1819,1819,1819,1819,0
20241126,153600,1834873187,1819,1819,1819,1819,0
20241126,153500,1834873187,1819,1819,1819,1819,0
20241126,153400,1834873187,1819,1819,1819,1819,0
20241126,153300,1834873187,1819,1819,1819,1819,0
20241126,153200,1834873187,1819,1819,1819,1819,0
20241126,153100,1834873187,1819,1819,1819,1819,0
20241126,153000,1834873187,1819,1819,1819,1819,18391
20241126,152900,1801419958,1820,1820,1820,1820,0
20241126,152800,1801419958,1820,1820,1820,1820,0
20241126,152700,1801419958,1820,1820,1820,1820,0
20241126,152600,1801419958,1820,1820,1820,1820,0
20241126,152500,1801419958,1820,1820,1820,1820,0
20241126,152400,1801419958,1820,1820,1820,1820,0
20241126,152300,1801419958,1820,1820,1820,1820,0
20241126,152200,1801419958,1820,1820,1820,1820,0
20241126,152100,1801419958,1820,1820,1820,1820,0
20241126,152000,1801419958,1820,1820,1820,1820,0
20241126,151900,1801419958,1820,1824,1824,1820,2389
20241126,151800,1797067475,1823,1822,1824,1822,1812
20241126,151700,1793765358,1823,1822,1823,1822,1624
20241126,151600,1790805107,1823,1823,1823,1822,2191
20241126,151500,1786811500,1823,1824,1824,1823,1751
20241126,151400,1783619166,1824,1824,1824,1824,2013
20241126,151300,1779947454,1824,1824,1825,1824,5349
20241126,151200,1770190330,1823,1823,1824,1823,123
20241126,151100,1769966091,1823,1825,1825,1823,6027
20241126,151000,1758978422,1825,1825,1825,1825,151
20241126,150900,1758702847,1825,1823,1825,1823,530
20241126,150800,1757735997,1825,1823,1825,1823,393
20241126,150700,1757019025,1823,1823,1825,1822,1792
20241126,150600,1753751951,1822,1821,1822,1821,942
20241126,150500,1752036231,1821,1822,1824,1821,712
20241126,150400,1750738780,1821,1821,1821,1819,2956
20241126,150300,1745357283,1822,1822,1822,1822,82
20241126,150200,1745207879,1824,1822,1824,1821,1312
20241126,150100,1742817696,1822,1822,1822,1822,30
20241126,150000,1742763036,1822,1823,1823,1822,597
20241126,145900,1741675028,1822,1822,1822,1822,0
20241126,145800,1741675028,1822,1820,1822,1820,1210
20241126,145700,1739470856,1822,1820,1822,1820,304
20241126,145600,1738917116,1822,1820,1822,1820,8
20241126,145500,1738902548,1820,1822,1822,1820,12
20241126,145400,1738880696,1822,1820,1822,1820,518
20241126,145300,1737937934,1820,1820,1820,1820,500
20241126,145200,1737027934,1820,1819,1820,1818,6271
20241126,145100,1725622121,1819,1819,1819,1819,457
20241126,145000,1724790838,1819,1821,1821,1819,2864
20241126,144900,1719579160,1821,1821,1821,1819,3532
20241126,144800,1713151568,1821,1818,1821,1818,801
20241126,144700,1711695347,1818,1819,1819,1818,6002
20241126,144600,1700779913,1819,1820,1821,1819,1238
20241126,144500,1698527781,1820,1820,1820,1820,200
20241126,144400,1698163781,1820,1820,1820,1820,1179
20241126,144300,1696018001,1820,1821,1821,1820,1961
20241126,144200,1692448481,1821,1821,1821,1821,123
20241126,144100,1692224498,1821,1823,1823,1821,502
20241126,144000,1691310130,1823,1823,1823,1823,300
20241126,143900,1690763230,1824,1824,1824,1824,59
20241126,143800,1690655614,1824,1824,1824,1824,3
20241126,143700,1690650142,1824,1824,1824,1824,452
20241126,143600,1689825694,1824,1824,1824,1824,0
20241126,143500,1689825694,1824,1824,1824,1824,800
20241126,143400,1688366494,1828,1828,1828,1824,1760
20241126,143300,1685151801,1827,1828,1828,1827,600
20241126,143200,1684055201,1827,1827,1827,1827,11
20241126,143100,1684035104,1827,1827,1827,1827,19
20241126,143000,1684000391,1827,1827,1827,1827,463
20241126,142900,1683154490,1827,1827,1827,1827,37
20241126,142800,1683086891,1827,1827,1827,1827,0
20241126,142700,1683086891,1827,1827,1827,1827,11
20241126,142600,1683066794,1827,1826,1827,1826,111
20241126,142500,1682864007,1827,1827,1827,1827,1
20241126,142400,1682862180,1826,1826,1826,1826,205
20241126,142300,1682487850,1827,1827,1827,1827,0
20241126,142200,1682487850,1827,1824,1827,1823,149
20241126,142100,1682215816,1826,1826,1826,1826,352
20241126,142000,1681573064,1827,1827,1827,1827,0
20241126,141900,1681573064,1827,1827,1827,1827,21
20241126,141800,1681534697,1827,1825,1827,1823,12
20241126,141700,1681512797,1827,1826,1827,1826,21
20241126,141600,1681474450,1827,1823,1827,1823,5
20241126,141500,1681465331,1827,1823,1827,1821,1451
20241126,141400,1678822304,1823,1823,1823,1823,139
20241126,141300,1678568907,1823,1823,1823,1822,2562
20241126,141200,1673899817,1824,1824,1824,1824,0
20241126,141100,1673899817,1824,1828,1828,1824,18
20241126,141000,1673866953,1829,1829,1829,1829,0
20241126,140900,1673866953,1829,1823,1829,1823,71
20241126,140800,1673737454,1829,1823,1829,1823,63
20241126,140700,1673622302,1826,1824,1826,1822,1342
20241126,140600,1671175300,1824,1825,1825,1824,683
20241126,140500,1669929498,1825,1825,1825,1825,46
20241126,140400,1669845548,1826,1826,1826,1826,1
20241126,140300,1669843722,1825,1826,1826,1825,130
20241126,140200,1669606416,1826,1827,1827,1826,1200
20241126,140100,1667414949,1826,1828,1828,1826,668
20241126,140000,1666194535,1830,1830,1830,1830,0
20241126,135900,1666194535,1830,1830,1830,1830,1
20241126,135800,1666192705,1827,1827,1827,1827,238
20241126,135700,1665757879,1827,1830,1830,1827,287
20241126,135600,1665233179,1830,1830,1830,1830,3
20241126,135500,1665227689,1831,1831,1831,1831,0
20241126,135400,1665227689,1831,1831,1831,1831,2
20241126,135300,1665224027,1825,1825,1825,1825,0
20241126,135200,1665224027,1825,1827,1827,1825,299
20241126,135100,1664677899,1831,1831,1831,1831,0
20241126,135000,1664677899,1831,1830,1831,1830,274
20241126,134900,1664176278,1830,1823,1830,1823,3390
20241126,134800,1657983983,1824,1824,1824,1824,101
20241126,134700,1657799759,1824,1821,1824,1821,563
20241126,134600,1656774504,1822,1822,1822,1821,50
20241126,134500,1656683407,1822,1824,1824,1822,462
20241126,134400,1655841603,1824,1824,1824,1824,0
20241126,134300,1655841603,1824,1823,1824,1822,4
20241126,134200,1655834310,1823,1823,1823,1823,2
20241126,134100,1655830664,1821,1824,1824,1821,265
20241126,134000,1655347640,1824,1823,1824,1823,303
20241126,133900,1654795268,1824,1823,1824,1823,850
20241126,133800,1653245417,1823,1823,1823,1823,3
20241126,133700,1653239948,1824,1824,1824,1824,0
20241126,133600,1653239948,1824,1819,1824,1819,2385
20241126,133500,1648901106,1819,1820,1820,1819,1077
20241126,133400,1646941161,1820,1825,1825,1820,1953
20241126,133300,1643386411,1821,1826,1826,1821,164
20241126,133200,1643087267,1826,1826,1826,1826,10
20241126,133100,1643069007,1826,1826,1827,1820,1393
20241126,133000,1640532647,1821,1820,1821,1820,4131
20241126,132900,1633014217,1819,1818,1819,1818,2005
20241126,132800,1629369092,1818,1816,1818,1816,1079
20241126,132700,1627407570,1818,1814,1818,1814,4571
20241126,132600,1619111333,1814,1813,1814,1812,2644
20241126,132500,1614319370,1813,1814,1814,1813,2347
20241126,132400,1610064253,1814,1815,1815,1813,3817
20241126,132300,1603139764,1815,1818,1818,1815,486
20241126,132200,1602256414,1818,1813,1818,1813,368
20241126,132100,1601589090,1818,1818,1818,1812,5970
20241126,132000,1590766036,1818,1814,1819,1812,3463
20241126,131900,1584488299,1817,1818,1820,1812,16344
20241126,131800,1554822426,1818,1823,1823,1818,12722
20241126,131700,1531673998,1821,1824,1824,1821,5293
20241126,131600,1522034271,1822,1828,1828,1822,1539
20241126,131500,1519229865,1828,1825,1828,1825,38
20241126,131400,1519160506,1825,1825,1825,1825,871
20241126,131300,1517570931,1829,1825,1829,1825,282
20241126,131200,1517056277,1822,1827,1827,1822,14752
20241126,131100,1490147125,1826,1828,1828,1825,12022
20241126,131000,1468196731,1827,1828,1828,1827,3689
20241126,130900,1461455787,1829,1831,1831,1829,2487
20241126,130800,1456905732,1830,1832,1832,1830,790
20241126,130700,1455459522,1835,1835,1835,1835,1
20241126,130600,1455457687,1835,1829,1835,1829,186
20241126,130500,1455116753,1835,1835,1835,1835,0
20241126,130400,1455116753,1835,1829,1835,1829,2121
20241126,130300,1451237426,1829,1828,1829,1828,455
20241126,130200,1450405684,1828,1828,1828,1828,102
20241126,130100,1450219228,1829,1829,1829,1829,0
20241126,130000,1450219228,1829,1829,1829,1829,3
20241126,125900,1450213741,1829,1829,1829,1829,5
20241126,125800,1450204596,1829,1828,1829,1826,1302
20241126,125700,1447826151,1829,1829,1829,1829,102
20241126,125600,1447639593,1827,1827,1827,1827,7
20241126,125500,1447626804,1829,1829,1829,1829,0
20241126,125400,1447626804,1829,1826,1829,1826,4331
20241126,125300,1439718389,1826,1828,1829,1826,6300
20241126,125200,1428208111,1829,1832,1832,1829,5460
20241126,125100,1418215880,1835,1834,1835,1834,400
20241126,125000,1417482180,1835,1835,1835,1835,1
20241126,124900,1417480345,1831,1831,1831,1831,1000
20241126,124800,1415649345,1831,1831,1832,1831,1432
20241126,124700,1413027319,1831,1831,1831,1831,2
20241126,124600,1413023657,1828,1830,1830,1828,1650
20241126,124500,1410006583,1830,1832,1832,1830,1075
20241126,124400,1408038874,1835,1835,1835,1835,0
20241126,124300,1408038874,1835,1835,1835,1835,377
20241126,124200,1407347079,1835,1835,1835,1835,1
20241126,124100,1407345244,1830,1832,1832,1830,639
20241126,124000,1406175385,1832,1831,1832,1831,574
20241126,123900,1405124317,1833,1833,1833,1833,70
20241126,123800,1404996007,1835,1835,1835,1835,0
20241126,123700,1404996007,1835,1835,1835,1835,1
20241126,123600,1404994172,1830,1831,1831,1828,3732
20241126,123500,1398166880,1831,1831,1831,1831,48
20241126,123400,1398078992,1830,1830,1830,1830,260
20241126,123300,1397603192,1830,1831,1831,1830,370
20241126,123200,1396925992,1830,1830,1830,1830,0
20241126,123100,1396925992,1830,1831,1831,1830,644
20241126,123000,1395746937,1831,1830,1831,1830,953
20241126,122900,1394002823,1830,1830,1830,1830,315
20241126,122800,1393426373,1830,1831,1831,1830,581
20241126,122700,1392363017,1831,1830,1831,1830,202
20241126,122600,1391993283,1836,1836,1836,1830,54
20241126,122500,1391894145,1830,1830,1830,1830,20
20241126,122400,1391857545,1836,1831,1836,1831,667
20241126,122300,1390633433,1836,1836,1836,1836,1
20241126,122200,1390631597,1830,1837,1837,1830,2587
20241126,122100,1385895948,1838,1838,1838,1838,0
20241126,122000,1385895948,1838,1832,1838,1831,1888
20241126,121900,1382430678,1832,1838,1838,1832,76
20241126,121800,1382291434,1838,1830,1838,1830,4
20241126,121700,1382284090,1839,1839,1839,1839,100
20241126,121600,1382100190,1839,1839,1839,1839,0
20241126,121500,1382100190,1839,1839,1839,1839,9
20241126,121400,1382083639,1839,1834,1839,1834,541
20241126,121300,1381091440,1834,1830,1834,1830,3003
20241126,121200,1375595946,1830,1832,1832,1830,582
20241126,121100,1374530436,1834,1832,1834,1832,30
20241126,121000,1374475438,1832,1832,1832,1832,200
20241126,120900,1374109038,1831,1832,1832,1831,3747
20241126,120800,1367247610,1832,1832,1832,1831,7367
20241126,120700,1353755982,1832,1834,1834,1832,4393
20241126,120600,1345704545,1834,1834,1834,1834,10
20241126,120500,1345686205,1840,1837,1840,1834,21488
20241126,120400,1306227237,1837,1838,1841,1837,12435
20241126,120300,1283381287,1839,1839,1839,1839,2843
20241126,120200,1278153010,1842,1842,1842,1842,0
20241126,120100,1278153010,1842,1839,1842,1839,338
20241126,120000,1277531425,1842,1842,1842,1842,1
20241126,115900,1277529583,1842,1839,1842,1839,733
20241126,115800,1276179796,1842,1838,1842,1838,3321
20241126,115700,1270075654,1840,1841,1841,1840,1397
20241126,115600,1267504788,1841,1842,1842,1841,33
20241126,115500,1267444032,1842,1842,1842,1842,17
20241126,115400,1267412718,1843,1843,1843,1843,0
20241126,115300,1267412718,1843,1839,1843,1839,61
20241126,115200,1267300535,1839,1839,1839,1839,1000
20241126,115100,1265461535,1844,1840,1844,1840,522
20241126,115000,1264501051,1844,1839,1844,1838,8303
20241126,114900,1249230941,1839,1840,1840,1839,1981
20241126,114800,1245587382,1840,1839,1840,1839,2689
20241126,114700,1240639922,1840,1840,1840,1840,105
20241126,114600,1240446722,1843,1843,1843,1843,0
20241126,114500,1240446722,1843,1843,1843,1843,100
20241126,114400,1240262422,1843,1840,1843,1840,36
20241126,114300,1240196129,1839,1839,1839,1839,654
20241126,114200,1238993423,1839,1839,1839,1839,60
20241126,114100,1238883083,1839,1839,1839,1839,7
20241126,114000,1238870210,1843,1839,1843,1839,9
20241126,113900,1238853655,1839,1839,1839,1839,6
20241126,113800,1238842621,1839,1838,1839,1837,995
20241126,113700,1237013822,1838,1838,1838,1838,374
20241126,113600,1236326410,1838,1839,1839,1837,3252
20241126,113500,1230349804,1843,1838,1843,1838,95
20241126,113400,1230175189,1838,1839,1839,1838,1130
20241126,113300,1228098149,1844,1844,1844,1844,160
20241126,113200,1227803109,1844,1846,1846,1844,120
20241126,113100,1227581629,1847,1847,1847,1847,1
20241126,113000,1227579782,1838,1840,1840,1838,4413
20241126,112900,1219467127,1840,1840,1840,1840,1451
20241126,112800,1216797287,1840,1843,1843,1840,6105
20241126,112700,1205558083,1847,1847,1847,1847,37
20241126,112600,1205489744,1847,1848,1848,1844,3177
20241126,112500,1199625517,1847,1849,1849,1847,4064
20241126,112400,1192115344,1848,1847,1849,1846,2303
20241126,112300,1187859614,1846,1845,1846,1845,312
20241126,112200,1187283664,1844,1847,1848,1843,10557
20241126,112100,1167810921,1847,1846,1847,1846,4
20241126,112000,1167803536,1846,1846,1846,1846,0
20241126,111900,1167803536,1846,1846,1846,1846,381
20241126,111800,1167100210,1846,1847,1847,1846,308
20241126,111700,1166531632,1846,1846,1846,1846,559
20241126,111600,1165499718,1846,1845,1846,1845,12
20241126,111500,1165477573,1845,1845,1845,1845,134
20241126,111400,1165230343,1845,1845,1845,1845,5
20241126,111300,1165221118,1845,1845,1845,1845,10
20241126,111200,1165202668,1845,1844,1845,1844,280
20241126,111100,1164686077,1844,1844,1844,1843,2194
20241126,111000,1160642361,1844,1843,1844,1843,112
20241126,110900,1160435925,1843,1843,1843,1843,66
20241126,110800,1160314287,1842,1840,1842,1840,25
20241126,110700,1160268241,1840,1842,1842,1840,2
20241126,110600,1160264559,1842,1842,1842,1842,530
20241126,110500,1159288299,1842,1842,1842,1842,14
20241126,110400,1159262511,1837,1837,1837,1837,3336
20241126,110300,1153134279,1837,1837,1837,1837,0
20241126,110200,1153134279,1837,1837,1837,1837,110
20241126,110100,1152932209,1837,1837,1837,1837,988
20241126,110000,1151117253,1837,1840,1840,1837,2690
20241126,105900,1146172468,1840,1844,1844,1840,102
20241126,105800,1145984388,1844,1839,1844,1839,626
20241126,105700,1144832424,1839,1837,1839,1837,447
20241126,105600,1144011187,1839,1839,1839,1839,0
20241126,105500,1144011187,1839,1839,1839,1839,12
20241126,105400,1143989119,1837,1837,1837,1837,3
20241126,105300,1143983608,1837,1837,1837,1836,1118
20241126,105200,1141930513,1837,1839,1839,1837,124
20241126,105100,1141702665,1839,1838,1843,1837,2388
20241126,105000,1137314999,1839,1842,1842,1839,5480
20241126,104900,1127235114,1842,1842,1842,1842,8
20241126,104800,1127220378,1841,1841,1841,1841,0
20241126,104700,1127220378,1841,1841,1843,1841,130
20241126,104600,1126981036,1844,1844,1844,1844,104
20241126,104500,1126789260,1844,1838,1844,1837,4585
20241126,104400,1118362040,1838,1838,1838,1838,817
20241126,104300,1116860394,1838,1838,1838,1838,209
20241126,104200,1116476252,1838,1841,1841,1838,2022
20241126,104100,1112756657,1841,1845,1846,1841,7754
20241126,104000,1098466684,1847,1847,1847,1845,1029
20241126,103900,1096566269,1847,1847,1847,1847,376
20241126,103800,1095871797,1847,1847,1847,1847,31
20241126,103700,1095814540,1843,1843,1843,1842,6353
20241126,103600,1084111259,1847,1847,1851,1847,91
20241126,103500,1083942990,1853,1843,1853,1842,11377
20241126,103400,1062925926,1844,1844,1845,1844,1623
20241126,103300,1059933104,1845,1845,1845,1845,3
20241126,103200,1059927569,1845,1845,1845,1845,36
20241126,103100,1059861149,1845,1845,1845,1845,0
20241126,103000,1059861149,1845,1845,1845,1845,34
20241126,102900,1059798419,1839,1838,1839,1838,133
20241126,102800,1059553865,1845,1838,1846,1838,1979
20241126,102700,1055903699,1844,1837,1844,1837,2075
20241126,102600,1052080058,1837,1837,1837,1836,1442
20241126,102500,1049432113,1844,1844,1844,1844,4
20241126,102400,1049424737,1844,1843,1844,1837,8019
20241126,102300,1034687840,1842,1840,1842,1837,6257
20241126,102200,1023185400,1840,1841,1841,1840,1200
20241126,102100,1020976400,1840,1839,1840,1839,439
20241126,102000,1020168641,1840,1839,1840,1839,513
20241126,101900,1019225024,1839,1841,1841,1839,487
20241126,101800,1018329229,1841,1841,1842,1841,570
20241126,101700,1017279796,1841,1840,1841,1840,222
20241126,101600,1016871315,1843,1843,1843,1843,400
20241126,101500,1016134115,1843,1837,1843,1837,40
20241126,101400,1016060425,1837,1836,1837,1836,514
20241126,101300,1015116221,1836,1836,1836,1836,31
20241126,101200,1015059305,1836,1836,1836,1836,490
20241126,101100,1014159665,1836,1836,1836,1836,122
20241126,101000,1013935673,1836,1843,1843,1835,893
20241126,100900,1012289966,1835,1837,1838,1835,5041
20241126,100800,1003037209,1843,1843,1843,1843,1955
20241126,100700,999434144,1843,1834,1843,1833,9433
20241126,100600,982097515,1835,1835,1836,1835,1602
20241126,100500,979157835,1836,1835,1836,1833,2697
20241126,100400,974209867,1836,1836,1836,1836,700
20241126,100300,972924667,1836,1836,1836,1836,1618
20241126,100200,969954019,1836,1838,1838,1836,1867
20241126,100100,966523893,1838,1838,1839,1838,912
20241126,100000,964847617,1840,1840,1840,1840,3715
20241126,095900,958012017,1841,1840,1841,1835,1848
20241126,095800,954610942,1835,1835,1835,1835,111
20241126,095700,954407257,1835,1837,1837,1835,300
20241126,095600,953856727,1835,1837,1837,1835,2357
20241126,095500,949528492,1837,1837,1840,1836,1035
20241126,095400,947626292,1837,1836,1837,1835,3149
20241126,095300,941844475,1836,1837,1837,1836,501
20241126,095200,940924613,1836,1838,1838,1836,1496
20241126,095100,938175643,1838,1839,1839,1838,1935
20241126,095000,934618880,1838,1838,1838,1838,100
20241126,094900,934435080,1838,1838,1838,1838,892
20241126,094800,932795584,1838,1837,1838,1836,2946
20241126,094700,927384237,1838,1841,1841,1838,3643
20241126,094600,920682834,1841,1841,1841,1841,829
20241126,094500,919156645,1841,1839,1844,1835,6542
20241126,094400,907131473,1839,1839,1839,1836,181
20241126,094300,906798617,1839,1834,1839,1833,2231
20241126,094200,902702874,1833,1831,1833,1830,377
20241126,094100,902011838,1833,1833,1833,1828,177
20241126,094000,901687402,1828,1828,1828,1822,1386
20241126,093900,899160299,1825,1820,1826,1820,5715
20241126,093800,888750995,1820,1823,1823,1820,20718
20241126,093700,851034420,1823,1826,1826,1823,4753
20241126,093600,842360532,1826,1828,1828,1825,9937
20241126,093500,824214542,1828,1830,1833,1828,10997
20241126,093400,804093882,1830,1833,1833,1830,6298
20241126,093300,792560360,1833,1836,1836,1832,15313
20241126,093200,764476136,1836,1836,1839,1836,2591
20241126,093100,759718160,1836,1836,1836,1836,2183
20241126,093000,755710172,1836,1840,1840,1835,1835
20241126,092900,752340101,1840,1832,1840,1832,3237
20241126,092800,746393688,1831,1838,1838,1831,24255
20241126,092700,701924502,1836,1841,1841,1836,11906
20241126,092600,680030230,1840,1841,1842,1840,3329
20241126,092500,673902443,1841,1840,1841,1840,6489
20241126,092400,661960480,1841,1843,1844,1840,7732
20241126,092300,647722257,1844,1847,1847,1844,6154
20241126,092200,636368811,1846,1846,1850,1846,2322
20241126,092100,632080239,1846,1846,1846,1842,1716
20241126,092000,628912510,1846,1846,1846,1843,6417
20241126,091900,617078772,1845,1846,1846,1845,2113
20241126,091800,613178706,1846,1846,1850,1846,3733
20241126,091700,606279560,1846,1845,1850,1843,3101
20241126,091600,600561564,1844,1845,1846,1844,2482
20241126,091500,595983120,1850,1850,1850,1844,6178
20241126,091400,584586057,1850,1845,1850,1845,2405
20241126,091300,580139317,1855,1844,1855,1844,2640
20241126,091200,575246638,1844,1852,1855,1844,2893
20241126,091100,569886596,1852,1852,1852,1841,11627
20241126,091000,548390404,1852,1851,1853,1847,4827
20241126,090900,539455000,1852,1855,1855,1851,2654
20241126,090800,534540877,1857,1844,1861,1844,62955
20241126,090700,418038920,1833,1833,1844,1832,25530
20241126,090600,371090086,1833,1845,1845,1830,39224
20241126,090500,299076317,1845,1851,1851,1845,13650
20241126,090400,273838572,1851,1858,1858,1850,7889
20241126,090300,259231166,1860,1862,1875,1850,63917
20241126,090200,140658431,1861,1870,1873,1858,6786
20241126,090100,128014958,1870,1881,1881,1857,33353
20241126,090000,65913004,1881,1880,1893,1879,34114