stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,213500,1487342445,1780,1780,1780,1780,25889
20241127,213400,1487342445,1780,1780,1780,1780,0
20241127,213300,1487342445,1780,1780,1780,1780,0
20241127,213200,1487342445,1780,1780,1780,1780,0
20241127,213100,1487342445,1780,1780,1780,1780,0
20241127,213000,1487342445,1780,1780,1780,1780,0
20241127,212900,1487342445,1780,1780,1780,1780,0
20241127,212800,1487342445,1780,1780,1780,1780,0
20241127,212700,1487342445,1780,1780,1780,1780,0
20241127,212600,1487342445,1780,1780,1780,1780,0
20241127,212500,1487342445,1780,1780,1780,1780,0
20241127,212400,1487342445,1780,1780,1780,1780,0
20241127,212300,1487342445,1780,1780,1780,1780,0
20241127,212200,1487342445,1780,1780,1780,1780,0
20241127,212100,1487342445,1780,1780,1780,1780,0
20241127,212000,1487342445,1780,1780,1780,1780,0
20241127,211900,1487342445,1780,1780,1780,1780,0
20241127,211800,1487342445,1780,1780,1780,1780,0
20241127,211700,1487342445,1780,1780,1780,1780,0
20241127,211600,1487342445,1780,1780,1780,1780,0
20241127,211500,1487342445,1780,1780,1780,1780,0
20241127,211400,1487342445,1780,1780,1780,1780,0
20241127,211300,1487342445,1780,1780,1780,1780,0
20241127,211200,1487342445,1780,1780,1780,1780,0
20241127,211100,1487342445,1780,1780,1780,1780,0
20241127,211000,1487342445,1780,1780,1780,1780,0
20241127,210900,1487342445,1780,1780,1780,1780,0
20241127,210800,1487342445,1780,1780,1780,1780,0
20241127,210700,1487342445,1780,1780,1780,1780,0
20241127,210600,1487342445,1780,1780,1780,1780,0
20241127,210500,1487342445,1780,1780,1780,1780,25889
20241127,210400,1487342445,1780,1780,1780,1780,0
20241127,210300,1487342445,1780,1780,1780,1780,0
20241127,210200,1487342445,1780,1780,1780,1780,0
20241127,210100,1487342445,1780,1780,1780,1780,0
20241127,210000,1487342445,1780,1780,1780,1780,0
20241127,205900,1487342445,1780,1780,1780,1780,0
20241127,205800,1487342445,1780,1780,1780,1780,0
20241127,205700,1487342445,1780,1780,1780,1780,0
20241127,205600,1487342445,1780,1780,1780,1780,0
20241127,205500,1487342445,1780,1780,1780,1780,0
20241127,205400,1487342445,1780,1780,1780,1780,0
20241127,205300,1487342445,1780,1780,1780,1780,0
20241127,205200,1487342445,1780,1780,1780,1780,0
20241127,205100,1487342445,1780,1780,1780,1780,0
20241127,205000,1487342445,1780,1780,1780,1780,0
20241127,204900,1487342445,1780,1780,1780,1780,0
20241127,204800,1487342445,1780,1780,1780,1780,0
20241127,204700,1487342445,1780,1780,1780,1780,0
20241127,204600,1487342445,1780,1780,1780,1780,0
20241127,204500,1487342445,1780,1780,1780,1780,0
20241127,204400,1487342445,1780,1780,1780,1780,0
20241127,204300,1487342445,1780,1780,1780,1780,0
20241127,204200,1487342445,1780,1780,1780,1780,0
20241127,204100,1487342445,1780,1780,1780,1780,0
20241127,204000,1487342445,1780,1780,1780,1780,0
20241127,203900,1487342445,1780,1780,1780,1780,0
20241127,203800,1487342445,1780,1780,1780,1780,0
20241127,203700,1487342445,1780,1780,1780,1780,0
20241127,203600,1487342445,1780,1780,1780,1780,0
20241127,203500,1487342445,1780,1780,1780,1780,25889
20241127,203400,1487342445,1780,1780,1780,1780,0
20241127,203300,1487342445,1780,1780,1780,1780,0
20241127,203200,1487342445,1780,1780,1780,1780,0
20241127,203100,1487342445,1780,1780,1780,1780,0
20241127,203000,1487342445,1780,1780,1780,1780,0
20241127,202900,1487342445,1780,1780,1780,1780,0
20241127,202800,1487342445,1780,1780,1780,1780,0
20241127,202700,1487342445,1780,1780,1780,1780,0
20241127,202600,1487342445,1780,1780,1780,1780,0
20241127,202500,1487342445,1780,1780,1780,1780,0
20241127,202400,1487342445,1780,1780,1780,1780,0
20241127,202300,1487342445,1780,1780,1780,1780,0
20241127,202200,1487342445,1780,1780,1780,1780,0
20241127,202100,1487342445,1780,1780,1780,1780,0
20241127,202000,1487342445,1780,1780,1780,1780,0
20241127,201900,1487342445,1780,1780,1780,1780,0
20241127,201800,1487342445,1780,1780,1780,1780,0
20241127,201700,1487342445,1780,1780,1780,1780,0
20241127,201600,1487342445,1780,1780,1780,1780,0
20241127,201500,1487342445,1780,1780,1780,1780,0
20241127,201400,1487342445,1780,1780,1780,1780,0
20241127,201300,1487342445,1780,1780,1780,1780,0
20241127,201200,1487342445,1780,1780,1780,1780,0
20241127,201100,1487342445,1780,1780,1780,1780,0
20241127,201000,1487342445,1780,1780,1780,1780,0
20241127,200900,1487342445,1780,1780,1780,1780,0
20241127,200800,1487342445,1780,1780,1780,1780,0
20241127,200700,1487342445,1780,1780,1780,1780,0
20241127,200600,1487342445,1780,1780,1780,1780,0
20241127,200500,1487342445,1780,1780,1780,1780,25889
20241127,200400,1487342445,1780,1780,1780,1780,0
20241127,200300,1487342445,1780,1780,1780,1780,0
20241127,200200,1487342445,1780,1780,1780,1780,0
20241127,200100,1487342445,1780,1780,1780,1780,0
20241127,200000,1487342445,1780,1780,1780,1780,0
20241127,195900,1487342445,1780,1780,1780,1780,0
20241127,195800,1487342445,1780,1780,1780,1780,0
20241127,195700,1487342445,1780,1780,1780,1780,0
20241127,195600,1487342445,1780,1780,1780,1780,0
20241127,195500,1487342445,1780,1780,1780,1780,0
20241127,195400,1487342445,1780,1780,1780,1780,0
20241127,195300,1487342445,1780,1780,1780,1780,0
20241127,195200,1487342445,1780,1780,1780,1780,0
20241127,195100,1487342445,1780,1780,1780,1780,0
20241127,195000,1487342445,1780,1780,1780,1780,0
20241127,194900,1487342445,1780,1780,1780,1780,0
20241127,194800,1487342445,1780,1780,1780,1780,0
20241127,194700,1487342445,1780,1780,1780,1780,0
20241127,194600,1487342445,1780,1780,1780,1780,0
20241127,194500,1487342445,1780,1780,1780,1780,0
20241127,194400,1487342445,1780,1780,1780,1780,0
20241127,194300,1487342445,1780,1780,1780,1780,0
20241127,194200,1487342445,1780,1780,1780,1780,0
20241127,194100,1487342445,1780,1780,1780,1780,0
20241127,194000,1487342445,1780,1780,1780,1780,0
20241127,193900,1487342445,1780,1780,1780,1780,0
20241127,193800,1487342445,1780,1780,1780,1780,0
20241127,193700,1487342445,1780,1780,1780,1780,0
20241127,193600,1487342445,1780,1780,1780,1780,0
20241127,193500,1487342445,1780,1780,1780,1780,25889
20241127,193400,1487342445,1780,1780,1780,1780,0
20241127,193300,1487342445,1780,1780,1780,1780,0
20241127,193200,1487342445,1780,1780,1780,1780,0
20241127,193100,1487342445,1780,1780,1780,1780,0
20241127,193000,1487342445,1780,1780,1780,1780,0
20241127,192900,1487342445,1780,1780,1780,1780,0
20241127,192800,1487342445,1780,1780,1780,1780,0
20241127,192700,1487342445,1780,1780,1780,1780,0
20241127,192600,1487342445,1780,1780,1780,1780,0
20241127,192500,1487342445,1780,1780,1780,1780,0
20241127,192400,1487342445,1780,1780,1780,1780,0
20241127,192300,1487342445,1780,1780,1780,1780,0
20241127,192200,1487342445,1780,1780,1780,1780,0
20241127,192100,1487342445,1780,1780,1780,1780,0
20241127,192000,1487342445,1780,1780,1780,1780,0
20241127,191900,1487342445,1780,1780,1780,1780,0
20241127,191800,1487342445,1780,1780,1780,1780,0
20241127,191700,1487342445,1780,1780,1780,1780,0
20241127,191600,1487342445,1780,1780,1780,1780,0
20241127,191500,1487342445,1780,1780,1780,1780,0
20241127,191400,1487342445,1780,1780,1780,1780,0
20241127,191300,1487342445,1780,1780,1780,1780,0
20241127,191200,1487342445,1780,1780,1780,1780,0
20241127,191100,1487342445,1780,1780,1780,1780,0
20241127,191000,1487342445,1780,1780,1780,1780,0
20241127,190900,1487342445,1780,1780,1780,1780,0
20241127,190800,1487342445,1780,1780,1780,1780,0
20241127,190700,1487342445,1780,1780,1780,1780,0
20241127,190600,1487342445,1780,1780,1780,1780,0
20241127,190500,1487342445,1780,1780,1780,1780,25889
20241127,190400,1487342445,1780,1780,1780,1780,0
20241127,190300,1487342445,1780,1780,1780,1780,0
20241127,190200,1487342445,1780,1780,1780,1780,0
20241127,190100,1487342445,1780,1780,1780,1780,0
20241127,190000,1487342445,1780,1780,1780,1780,0
20241127,185900,1487342445,1780,1780,1780,1780,0
20241127,185800,1487342445,1780,1780,1780,1780,0
20241127,185700,1487342445,1780,1780,1780,1780,0
20241127,185600,1487342445,1780,1780,1780,1780,0
20241127,185500,1487342445,1780,1780,1780,1780,0
20241127,185400,1487342445,1780,1780,1780,1780,0
20241127,185300,1487342445,1780,1780,1780,1780,0
20241127,185200,1487342445,1780,1780,1780,1780,0
20241127,185100,1487342445,1780,1780,1780,1780,0
20241127,185000,1487342445,1780,1780,1780,1780,0
20241127,184900,1487342445,1780,1780,1780,1780,0
20241127,184800,1487342445,1780,1780,1780,1780,0
20241127,184700,1487342445,1780,1780,1780,1780,0
20241127,184600,1487342445,1780,1780,1780,1780,0
20241127,184500,1487342445,1780,1780,1780,1780,0
20241127,184400,1487342445,1780,1780,1780,1780,0
20241127,184300,1487342445,1780,1780,1780,1780,0
20241127,184200,1487342445,1780,1780,1780,1780,0
20241127,184100,1487342445,1780,1780,1780,1780,0
20241127,184000,1487342445,1780,1780,1780,1780,0
20241127,183900,1487342445,1780,1780,1780,1780,0
20241127,183800,1487342445,1780,1780,1780,1780,0
20241127,183700,1487342445,1780,1780,1780,1780,0
20241127,183600,1487342445,1780,1780,1780,1780,0
20241127,183500,1487342445,1780,1780,1780,1780,25889
20241127,183400,1487342445,1780,1780,1780,1780,0
20241127,183300,1487342445,1780,1780,1780,1780,0
20241127,183200,1487342445,1780,1780,1780,1780,0
20241127,183100,1487342445,1780,1780,1780,1780,0
20241127,183000,1487342445,1780,1780,1780,1780,0
20241127,182900,1487342445,1780,1780,1780,1780,0
20241127,182800,1487342445,1780,1780,1780,1780,0
20241127,182700,1487342445,1780,1780,1780,1780,0
20241127,182600,1487342445,1780,1780,1780,1780,0
20241127,182500,1487342445,1780,1780,1780,1780,0
20241127,182400,1487342445,1780,1780,1780,1780,0
20241127,182300,1487342445,1780,1780,1780,1780,0
20241127,182200,1487342445,1780,1780,1780,1780,0
20241127,182100,1487342445,1780,1780,1780,1780,0
20241127,182000,1487342445,1780,1780,1780,1780,0
20241127,181900,1487342445,1780,1780,1780,1780,0
20241127,181800,1487342445,1780,1780,1780,1780,0
20241127,181700,1487342445,1780,1780,1780,1780,0
20241127,181600,1487342445,1780,1780,1780,1780,0
20241127,181500,1487342445,1780,1780,1780,1780,0
20241127,181400,1487342445,1780,1780,1780,1780,0
20241127,181300,1487342445,1780,1780,1780,1780,0
20241127,181200,1487342445,1780,1780,1780,1780,0
20241127,181100,1487342445,1780,1780,1780,1780,0
20241127,181000,1487342445,1780,1780,1780,1780,0
20241127,180900,1487342445,1780,1780,1780,1780,0
20241127,180800,1487342445,1780,1780,1780,1780,0
20241127,180700,1487342445,1780,1780,1780,1780,0
20241127,180600,1487342445,1780,1780,1780,1780,0
20241127,180500,1487342445,1780,1780,1780,1780,25889
20241127,180400,1487342445,1780,1780,1780,1780,0
20241127,180300,1487342445,1780,1780,1780,1780,0
20241127,180200,1487342445,1780,1780,1780,1780,0
20241127,180100,1487342445,1780,1780,1780,1780,0
20241127,180000,1487342445,1780,1780,1780,1780,0
20241127,175900,1487342445,1780,1780,1780,1780,0
20241127,175800,1487342445,1780,1780,1780,1780,0
20241127,175700,1487342445,1780,1780,1780,1780,0
20241127,175600,1487342445,1780,1780,1780,1780,0
20241127,175500,1487342445,1780,1780,1780,1780,0
20241127,175400,1487342445,1780,1780,1780,1780,0
20241127,175300,1487342445,1780,1780,1780,1780,0
20241127,175200,1487342445,1780,1780,1780,1780,0
20241127,175100,1487342445,1780,1780,1780,1780,0
20241127,175000,1487342445,1780,1780,1780,1780,0
20241127,174900,1487342445,1780,1780,1780,1780,0
20241127,174800,1487342445,1780,1780,1780,1780,0
20241127,174700,1487342445,1780,1780,1780,1780,0
20241127,174600,1487342445,1780,1780,1780,1780,0
20241127,174500,1487342445,1780,1780,1780,1780,0
20241127,174400,1487342445,1780,1780,1780,1780,0
20241127,174300,1487342445,1780,1780,1780,1780,0
20241127,174200,1487342445,1780,1780,1780,1780,0
20241127,174100,1487342445,1780,1780,1780,1780,0
20241127,174000,1487342445,1780,1780,1780,1780,0
20241127,173900,1487342445,1780,1780,1780,1780,0
20241127,173800,1487342445,1780,1780,1780,1780,0
20241127,173700,1487342445,1780,1780,1780,1780,0
20241127,173600,1487342445,1780,1780,1780,1780,0
20241127,173500,1487342445,1780,1780,1780,1780,25889
20241127,173400,1487342445,1780,1780,1780,1780,0
20241127,173300,1487342445,1780,1780,1780,1780,0
20241127,173200,1487342445,1780,1780,1780,1780,0
20241127,173100,1487342445,1780,1780,1780,1780,0
20241127,173000,1487342445,1780,1780,1780,1780,0
20241127,172900,1487342445,1780,1780,1780,1780,0
20241127,172800,1487342445,1780,1780,1780,1780,0
20241127,172700,1487342445,1780,1780,1780,1780,0
20241127,172600,1487342445,1780,1780,1780,1780,0
20241127,172500,1487342445,1780,1780,1780,1780,0
20241127,172400,1487342445,1780,1780,1780,1780,0
20241127,172300,1487342445,1780,1780,1780,1780,0
20241127,172200,1487342445,1780,1780,1780,1780,0
20241127,172100,1487342445,1780,1780,1780,1780,0
20241127,172000,1487342445,1780,1780,1780,1780,0
20241127,171900,1487342445,1780,1780,1780,1780,0
20241127,171800,1487342445,1780,1780,1780,1780,0
20241127,171700,1487342445,1780,1780,1780,1780,0
20241127,171600,1487342445,1780,1780,1780,1780,0
20241127,171500,1487342445,1780,1780,1780,1780,0
20241127,171400,1487342445,1780,1780,1780,1780,0
20241127,171300,1487342445,1780,1780,1780,1780,0
20241127,171200,1487342445,1780,1780,1780,1780,0
20241127,171100,1487342445,1780,1780,1780,1780,0
20241127,171000,1487342445,1780,1780,1780,1780,0
20241127,170900,1487342445,1780,1780,1780,1780,0
20241127,170800,1487342445,1780,1780,1780,1780,0
20241127,170700,1487342445,1780,1780,1780,1780,0
20241127,170600,1487342445,1780,1780,1780,1780,0
20241127,170500,1487342445,1780,1780,1780,1780,25889
20241127,170400,1487342445,1780,1780,1780,1780,0
20241127,170300,1487342445,1780,1780,1780,1780,0
20241127,170200,1487342445,1780,1780,1780,1780,0
20241127,170100,1487342445,1780,1780,1780,1780,0
20241127,170000,1487342445,1780,1780,1780,1780,0
20241127,165900,1487342445,1780,1780,1780,1780,0
20241127,165800,1487342445,1780,1780,1780,1780,0
20241127,165700,1487342445,1780,1780,1780,1780,0
20241127,165600,1487342445,1780,1780,1780,1780,0
20241127,165500,1487342445,1780,1780,1780,1780,0
20241127,165400,1487342445,1780,1780,1780,1780,0
20241127,165300,1487342445,1780,1780,1780,1780,0
20241127,165200,1487342445,1780,1780,1780,1780,0
20241127,165100,1487342445,1780,1780,1780,1780,0
20241127,165000,1487342445,1780,1780,1780,1780,0
20241127,164900,1487342445,1780,1780,1780,1780,0
20241127,164800,1487342445,1780,1780,1780,1780,0
20241127,164700,1487342445,1780,1780,1780,1780,0
20241127,164600,1487342445,1780,1780,1780,1780,0
20241127,164500,1487342445,1780,1780,1780,1780,0
20241127,164400,1487342445,1780,1780,1780,1780,0
20241127,164300,1487342445,1780,1780,1780,1780,0
20241127,164200,1487342445,1780,1780,1780,1780,0
20241127,164100,1487342445,1780,1780,1780,1780,0
20241127,164000,1487342445,1780,1780,1780,1780,0
20241127,163900,1487342445,1780,1780,1780,1780,0
20241127,163800,1487342445,1780,1780,1780,1780,0
20241127,163700,1487342445,1780,1780,1780,1780,0
20241127,163600,1487342445,1780,1780,1780,1780,0
20241127,163500,1487342445,1780,1780,1780,1780,25889
20241127,163400,1487342445,1780,1780,1780,1780,0
20241127,163300,1487342445,1780,1780,1780,1780,0
20241127,163200,1487342445,1780,1780,1780,1780,0
20241127,163100,1487342445,1780,1780,1780,1780,0
20241127,163000,1487342445,1780,1780,1780,1780,0
20241127,162900,1487342445,1780,1780,1780,1780,0
20241127,162800,1487342445,1780,1780,1780,1780,0
20241127,162700,1487342445,1780,1780,1780,1780,0
20241127,162600,1487342445,1780,1780,1780,1780,0
20241127,162500,1487342445,1780,1780,1780,1780,0
20241127,162400,1487342445,1780,1780,1780,1780,0
20241127,162300,1487342445,1780,1780,1780,1780,0
20241127,162200,1487342445,1780,1780,1780,1780,0
20241127,162100,1487342445,1780,1780,1780,1780,0
20241127,162000,1487342445,1780,1780,1780,1780,0
20241127,161900,1487342445,1780,1780,1780,1780,0
20241127,161800,1487342445,1780,1780,1780,1780,0
20241127,161700,1487342445,1780,1780,1780,1780,0
20241127,161600,1487342445,1780,1780,1780,1780,0
20241127,161500,1487342445,1780,1780,1780,1780,0
20241127,161400,1487342445,1780,1780,1780,1780,0
20241127,161300,1487342445,1780,1780,1780,1780,0
20241127,161200,1487342445,1780,1780,1780,1780,0
20241127,161100,1487342445,1780,1780,1780,1780,0
20241127,161000,1487342445,1780,1780,1780,1780,0
20241127,160900,1487342445,1780,1780,1780,1780,0
20241127,160800,1487342445,1780,1780,1780,1780,0
20241127,160700,1487342445,1780,1780,1780,1780,0
20241127,160600,1487342445,1780,1780,1780,1780,0
20241127,160500,1487342445,1780,1780,1780,1780,25889
20241127,160400,1487342445,1780,1780,1780,1780,0
20241127,160300,1487342445,1780,1780,1780,1780,0
20241127,160200,1487342445,1780,1780,1780,1780,0
20241127,160100,1487342445,1780,1780,1780,1780,0
20241127,160000,1487342445,1780,1780,1780,1780,0
20241127,155900,1487342445,1780,1780,1780,1780,0
20241127,155800,1487342445,1780,1780,1780,1780,0
20241127,155700,1487342445,1780,1780,1780,1780,0
20241127,155600,1487342445,1780,1780,1780,1780,0
20241127,155500,1487342445,1780,1780,1780,1780,0
20241127,155400,1487342445,1780,1780,1780,1780,0
20241127,155300,1487342445,1780,1780,1780,1780,0
20241127,155200,1487342445,1780,1780,1780,1780,0
20241127,155100,1487342445,1780,1780,1780,1780,0
20241127,155000,1487342445,1780,1780,1780,1780,0
20241127,154900,1487342445,1780,1780,1780,1780,0
20241127,154800,1487342445,1780,1780,1780,1780,0
20241127,154700,1487342445,1780,1780,1780,1780,0
20241127,154600,1487342445,1780,1780,1780,1780,0
20241127,154500,1487342445,1780,1780,1780,1780,0
20241127,154400,1487342445,1780,1780,1780,1780,0
20241127,154300,1487342445,1780,1780,1780,1780,0
20241127,154200,1487342445,1780,1780,1780,1780,0
20241127,154100,1487342445,1780,1780,1780,1780,0
20241127,154000,1487342445,1780,1780,1780,1780,0
20241127,153900,1487342445,1780,1780,1780,1780,0
20241127,153800,1487342445,1780,1780,1780,1780,0
20241127,153700,1487342445,1780,1780,1780,1780,0
20241127,153600,1487342445,1780,1780,1780,1780,0
20241127,153500,1487342445,1780,1780,1780,1780,25889
20241127,153400,1487342445,1780,1780,1780,1780,0
20241127,153300,1487342445,1780,1780,1780,1780,0
20241127,153200,1487342445,1780,1780,1780,1780,0
20241127,153100,1487342445,1780,1780,1780,1780,0
20241127,153000,1487342445,1780,1780,1780,1780,25889
20241127,152900,1441260025,1783,1783,1783,1783,0
20241127,152800,1441260025,1783,1783,1783,1783,0
20241127,152700,1441260025,1783,1783,1783,1783,0
20241127,152600,1441260025,1783,1783,1783,1783,0
20241127,152500,1441260025,1783,1783,1783,1783,0
20241127,152400,1441260025,1783,1783,1783,1783,0
20241127,152300,1441260025,1783,1783,1783,1783,0
20241127,152200,1441260025,1783,1783,1783,1783,0
20241127,152100,1441260025,1783,1783,1783,1783,0
20241127,152000,1441260025,1783,1783,1783,1783,0
20241127,151900,1441260025,1783,1785,1789,1782,1842
20241127,151800,1437973008,1788,1788,1788,1788,2160
20241127,151700,1434110928,1788,1788,1789,1788,688
20241127,151600,1432880335,1788,1788,1788,1781,3883
20241127,151500,1425958364,1784,1785,1788,1783,5009
20241127,151400,1417019663,1785,1788,1788,1785,2947
20241127,151300,1411755530,1788,1792,1792,1788,1934
20241127,151200,1408295847,1788,1792,1792,1788,11
20241127,151100,1408276175,1788,1789,1793,1788,552
20241127,151000,1407289094,1794,1789,1794,1788,548
20241127,150900,1406309158,1794,1790,1794,1788,2529
20241127,150800,1401785687,1795,1795,1795,1789,688
20241127,150700,1400554621,1795,1790,1797,1790,682
20241127,150600,1399331592,1789,1790,1790,1789,37
20241127,150500,1399265363,1790,1790,1790,1790,205
20241127,150400,1398898413,1790,1790,1790,1788,5
20241127,150300,1398889465,1789,1789,1789,1789,7
20241127,150200,1398876942,1797,1790,1797,1790,406
20241127,150100,1398148499,1785,1790,1790,1785,1969
20241127,150000,1394633824,1785,1783,1790,1783,278
20241127,145900,1394137629,1790,1790,1790,1790,95
20241127,145800,1393967579,1782,1790,1790,1781,2869
20241127,145700,1388853951,1788,1790,1794,1788,2028
20241127,145600,1385223853,1790,1796,1796,1790,4455
20241127,145500,1377243491,1797,1795,1797,1795,829
20241127,145400,1375755082,1796,1797,1797,1795,1933
20241127,145300,1372284400,1800,1797,1800,1797,11
20241127,145200,1372264630,1797,1798,1800,1797,126
20241127,145100,1372038153,1798,1801,1801,1798,809
20241127,145000,1370582240,1805,1805,1805,1805,20
20241127,144900,1370546140,1805,1805,1805,1805,110
20241127,144800,1370347590,1805,1805,1805,1805,1
20241127,144700,1370345785,1805,1805,1805,1800,56
20241127,144600,1370244710,1800,1801,1801,1800,488
20241127,144500,1369366280,1805,1805,1805,1805,27
20241127,144400,1369317545,1805,1805,1805,1805,51
20241127,144300,1369225490,1805,1803,1805,1800,3196
20241127,144200,1363470458,1805,1806,1806,1802,204
20241127,144100,1363102632,1804,1804,1804,1804,1
20241127,144000,1363100828,1807,1807,1807,1807,32
20241127,143900,1363043004,1807,1807,1807,1807,1
20241127,143800,1363041197,1804,1804,1804,1804,201
20241127,143700,1362678593,1807,1807,1807,1807,21
20241127,143600,1362640646,1809,1810,1811,1805,3064
20241127,143500,1357107773,1811,1810,1812,1810,778
20241127,143400,1355699517,1810,1807,1813,1807,897
20241127,143300,1354075741,1807,1805,1807,1805,336
20241127,143200,1353469259,1805,1800,1805,1797,2176
20241127,143100,1349546600,1799,1801,1801,1799,1720
20241127,143000,1346452213,1801,1800,1802,1800,200
20241127,142900,1346092111,1801,1797,1801,1797,501
20241127,142800,1345191798,1799,1799,1799,1797,151
20241127,142700,1344920181,1800,1799,1800,1799,1133
20241127,142600,1342880824,1799,1799,1799,1799,891
20241127,142500,1341277915,1799,1799,1799,1799,8
20241127,142400,1341263523,1792,1799,1799,1792,71
20241127,142300,1341136284,1792,1800,1800,1792,129
20241127,142200,1340904988,1800,1797,1800,1797,775
20241127,142100,1339510799,1791,1798,1798,1791,2516
20241127,142000,1335002031,1800,1802,1802,1800,31
20241127,141900,1334946199,1803,1803,1803,1794,2096
20241127,141800,1331182789,1804,1799,1806,1799,2161
20241127,141700,1327295138,1799,1799,1800,1796,1810
20241127,141600,1324039547,1798,1800,1807,1798,4760
20241127,141500,1315479314,1807,1808,1808,1800,6
20241127,141400,1315468498,1800,1806,1810,1800,16
20241127,141300,1315439622,1810,1800,1810,1800,910
20241127,141200,1313797537,1800,1805,1805,1800,266
20241127,141100,1313318732,1805,1805,1805,1805,18
20241127,141000,1313286242,1811,1810,1811,1810,22
20241127,140900,1313246412,1811,1799,1811,1796,7257
20241127,140800,1300208784,1800,1801,1801,1800,705
20241127,140700,1298939664,1801,1814,1814,1801,5
20241127,140600,1298930646,1807,1808,1808,1807,1860
20241127,140500,1295569625,1815,1815,1815,1800,5156
20241127,140400,1286275604,1816,1807,1816,1806,4798
20241127,140300,1277588198,1815,1809,1816,1809,377
20241127,140200,1276905891,1806,1804,1807,1804,1215
20241127,140100,1274711273,1804,1806,1806,1804,69
20241127,140000,1274586697,1807,1807,1807,1807,112
20241127,135900,1274384313,1807,1796,1807,1796,476
20241127,135800,1273528858,1798,1800,1800,1798,562
20241127,135700,1272518380,1798,1806,1807,1797,7896
20241127,135600,1258292517,1806,1807,1809,1806,2892
20241127,135500,1253067833,1808,1809,1809,1808,473
20241127,135400,1252212646,1808,1810,1810,1807,312
20241127,135300,1251648837,1807,1810,1810,1807,1116
20241127,135200,1249631025,1817,1809,1817,1807,857
20241127,135100,1248080801,1809,1819,1819,1809,3970
20241127,135000,1240890227,1816,1816,1819,1810,7051
20241127,134900,1228100373,1819,1835,1836,1819,5250
20241127,134800,1218533323,1835,1839,1839,1822,5750
20241127,134700,1208012863,1840,1835,1847,1828,43402
20241127,134600,1128193226,1831,1826,1838,1821,23839
20241127,134500,1084526229,1827,1814,1827,1814,6730
20241127,134400,1072261796,1814,1811,1814,1811,969
20241127,134300,1070505350,1811,1812,1812,1806,2210
20241127,134200,1066502754,1814,1814,1814,1814,1
20241127,134100,1066500940,1810,1810,1810,1805,1228
20241127,134000,1064279957,1810,1819,1819,1810,5180
20241127,133900,1054893683,1822,1821,1823,1821,4760
20241127,133800,1046221630,1821,1821,1822,1816,12851
20241127,133700,1022828734,1821,1815,1821,1814,12779
20241127,133600,999592310,1814,1812,1814,1812,1571
20241127,133500,996743077,1813,1810,1813,1809,8803
20241127,133400,980800118,1809,1810,1810,1806,4848
20241127,133300,972041061,1805,1807,1812,1805,21263
20241127,133200,933615498,1807,1804,1808,1804,6247
20241127,133100,922335833,1802,1797,1803,1797,429
20241127,133000,921562449,1804,1807,1807,1794,6763
20241127,132900,909359387,1807,1792,1807,1792,11594
20241127,132800,888479270,1792,1787,1792,1787,1595
20241127,132700,885624687,1787,1787,1787,1787,0
20241127,132600,885624687,1787,1783,1787,1783,6960
20241127,132500,873202468,1784,1783,1784,1779,1992
20241127,132400,869652667,1783,1783,1783,1783,3
20241127,132300,869647318,1784,1784,1784,1784,5
20241127,132200,869638398,1784,1779,1784,1779,598
20241127,132100,868574526,1784,1784,1784,1784,14
20241127,132000,868549550,1778,1784,1784,1778,1003
20241127,131900,866760204,1775,1784,1785,1775,290
20241127,131800,866245127,1777,1784,1786,1777,276
20241127,131700,865754009,1787,1786,1787,1785,695
20241127,131600,864513291,1785,1783,1788,1783,898
20241127,131500,862910619,1783,1783,1783,1783,501
20241127,131400,862017336,1783,1780,1784,1774,3971
20241127,131300,854957536,1781,1781,1781,1781,0
20241127,131200,854957536,1781,1781,1781,1781,0
20241127,131100,854957536,1781,1775,1781,1775,51
20241127,131000,854867005,1775,1775,1775,1773,183
20241127,130900,854542537,1774,1782,1782,1774,1708
20241127,130800,851510931,1773,1773,1773,1773,0
20241127,130700,851510931,1773,1782,1782,1773,219
20241127,130600,851122563,1782,1776,1782,1772,102
20241127,130500,850941674,1782,1776,1782,1776,284
20241127,130400,850437284,1782,1782,1782,1782,0
20241127,130300,850437284,1782,1782,1782,1782,0
20241127,130200,850437284,1782,1782,1782,1779,25
20241127,130100,850392803,1774,1777,1783,1774,767
20241127,130000,849031291,1777,1780,1780,1777,63
20241127,125900,848919169,1783,1783,1783,1783,0
20241127,125800,848919169,1783,1783,1783,1780,53
20241127,125700,848824703,1783,1779,1783,1778,102
20241127,125600,848643336,1784,1780,1784,1780,2130
20241127,125500,844849158,1780,1779,1780,1779,38
20241127,125400,844781555,1772,1773,1778,1772,1305
20241127,125300,842467898,1778,1771,1778,1771,4
20241127,125200,842460793,1778,1771,1778,1771,2002
20241127,125100,838915244,1779,1779,1779,1779,0
20241127,125000,838915244,1779,1772,1779,1771,235
20241127,124900,838498851,1779,1779,1779,1779,649
20241127,124800,837344280,1779,1779,1779,1779,321
20241127,124700,836773221,1779,1773,1779,1772,101
20241127,124600,836594240,1772,1772,1772,1772,900
20241127,124500,834999440,1772,1776,1776,1772,3530
20241127,124400,828737616,1779,1784,1784,1779,3237
20241127,124300,822972972,1785,1788,1788,1785,224
20241127,124200,822573129,1785,1785,1785,1785,111
20241127,124100,822374994,1788,1785,1788,1785,85
20241127,124000,822223266,1786,1787,1787,1786,489
20241127,123900,821349902,1788,1786,1788,1786,128
20241127,123800,821121192,1788,1789,1789,1786,1003
20241127,123700,819326829,1789,1789,1789,1789,500
20241127,123600,818432329,1789,1788,1789,1786,749
20241127,123500,817093219,1787,1788,1788,1787,1092
20241127,123400,815140724,1785,1788,1788,1785,201
20241127,123300,814781936,1788,1787,1788,1787,502
20241127,123200,813884362,1783,1783,1783,1783,0
20241127,123100,813884362,1783,1789,1790,1783,771
20241127,123000,812507763,1790,1790,1790,1790,443
20241127,122900,811714793,1790,1790,1790,1790,190
20241127,122800,811374693,1789,1780,1789,1780,14325
20241127,122700,785830507,1779,1779,1779,1779,0
20241127,122600,785830507,1779,1779,1780,1779,5
20241127,122500,785821611,1779,1779,1779,1779,150
20241127,122400,785554761,1781,1780,1781,1780,101
20241127,122300,785374894,1779,1780,1780,1779,347
20241127,122200,784757534,1780,1780,1781,1780,656
20241127,122100,783589853,1780,1780,1780,1780,1
20241127,122000,783588073,1779,1775,1779,1775,3303
20241127,121900,777712675,1777,1775,1777,1775,3
20241127,121800,777707348,1777,1777,1777,1777,1
20241127,121700,777705571,1777,1778,1778,1774,578
20241127,121600,776680188,1774,1778,1778,1774,3528
20241127,121500,770410119,1778,1778,1778,1778,966
20241127,121400,768692571,1779,1779,1779,1779,0
20241127,121300,768692571,1779,1779,1779,1779,0
20241127,121200,768692571,1779,1779,1779,1779,0
20241127,121100,768692571,1779,1779,1779,1779,50
20241127,121000,768603621,1779,1779,1779,1779,113
20241127,120900,768402594,1779,1779,1779,1779,562
20241127,120800,767402796,1779,1779,1779,1779,0
20241127,120700,767402796,1779,1778,1779,1778,96
20241127,120600,767232036,1772,1772,1772,1772,357
20241127,120500,766599432,1772,1772,1772,1772,709
20241127,120400,765343084,1772,1777,1777,1772,1778
20241127,120300,762192026,1778,1779,1779,1778,6
20241127,120200,762181356,1780,1780,1780,1780,8
20241127,120100,762167116,1780,1781,1781,1780,116
20241127,120000,761960525,1781,1781,1781,1781,112
20241127,115900,761761053,1782,1782,1782,1781,2409
20241127,115800,757468723,1781,1780,1781,1780,406
20241127,115700,756745934,1781,1780,1781,1780,49
20241127,115600,756658673,1780,1782,1782,1780,330
20241127,115500,756071193,1782,1782,1783,1782,209
20241127,115400,755698754,1782,1782,1782,1782,1
20241127,115300,755696972,1771,1783,1783,1771,885
20241127,115200,754119062,1783,1782,1783,1782,17304
20241127,115100,723276466,1782,1779,1782,1779,11396
20241127,115000,702983476,1779,1779,1779,1779,0
20241127,114900,702983476,1779,1774,1779,1774,4100
20241127,114800,695700890,1775,1774,1775,1774,1631
20241127,114700,692807407,1773,1772,1773,1770,2349
20241127,114600,688642670,1772,1767,1772,1767,775
20241127,114500,687270228,1772,1768,1772,1768,1322
20241127,114400,684932928,1768,1769,1769,1768,1067
20241127,114300,683045915,1769,1770,1772,1769,2167
20241127,114200,679209194,1770,1773,1773,1770,1022
20241127,114100,677400150,1771,1772,1774,1771,1125
20241127,114000,675407601,1772,1774,1774,1772,5
20241127,113900,675398739,1772,1771,1772,1771,2187
20241127,113800,671524485,1772,1772,1772,1772,102
20241127,113700,671343741,1772,1774,1774,1771,107
20241127,113600,671153977,1775,1774,1775,1774,106
20241127,113500,670965932,1774,1774,1774,1774,148
20241127,113400,670703380,1775,1774,1775,1774,751
20241127,113300,669371005,1774,1773,1774,1773,2169
20241127,113200,665524996,1773,1773,1773,1773,0
20241127,113100,665524996,1773,1773,1773,1770,5
20241127,113000,665516136,1773,1773,1773,1773,1
20241127,112900,665514363,1774,1774,1775,1774,1030
20241127,112800,663686857,1774,1774,1774,1774,29
20241127,112700,663635411,1774,1774,1775,1774,3966
20241127,112600,656599380,1774,1773,1774,1773,1327
20241127,112500,654246025,1773,1770,1773,1770,2615
20241127,112400,649614850,1770,1768,1770,1768,1107
20241127,112300,647655970,1768,1768,1768,1768,0
20241127,112200,647655970,1768,1768,1768,1768,3
20241127,112100,647650666,1768,1760,1768,1760,51
20241127,112000,647560890,1759,1761,1768,1759,4493
20241127,111900,639639224,1761,1758,1764,1758,1383
20241127,111800,637203993,1758,1761,1761,1758,1176
20241127,111700,635136006,1762,1762,1762,1762,1
20241127,111600,635134244,1764,1764,1764,1764,10
20241127,111500,635116604,1764,1764,1764,1763,252
20241127,111400,634672119,1764,1764,1764,1764,0
20241127,111300,634672119,1764,1763,1764,1763,318
20241127,111200,634111183,1763,1764,1764,1763,451
20241127,111100,633315699,1765,1764,1766,1764,142
20241127,111000,633065194,1765,1766,1766,1765,809
20241127,110900,631637209,1766,1767,1767,1766,1667
20241127,110800,628692039,1768,1768,1768,1768,80
20241127,110700,628550599,1768,1768,1768,1768,0
20241127,110600,628550599,1768,1770,1770,1768,139
20241127,110500,628304710,1770,1770,1770,1770,593
20241127,110400,627255100,1770,1768,1770,1768,313
20241127,110300,626701710,1765,1765,1768,1765,543
20241127,110200,625741815,1765,1765,1765,1764,45
20241127,110100,625662396,1765,1765,1765,1765,59
20241127,110000,625558261,1766,1768,1768,1766,39
20241127,105900,625489381,1771,1771,1771,1771,1
20241127,105800,625487610,1764,1765,1765,1757,3729
20241127,105700,618911206,1765,1773,1773,1765,7221
20241127,105600,606130731,1773,1773,1773,1773,1
20241127,105500,606128958,1773,1771,1773,1771,864
20241127,105400,604598512,1771,1772,1772,1771,153
20241127,105300,604327548,1771,1771,1772,1770,1311
20241127,105200,602006935,1772,1771,1772,1771,270
20241127,105100,601528764,1770,1770,1771,1770,5
20241127,105000,601519913,1770,1770,1771,1770,950
20241127,104900,599837940,1770,1771,1771,1770,2945
20241127,104800,594625022,1770,1772,1774,1770,3228
20241127,104700,588907746,1777,1778,1778,1772,1585
20241127,104600,586092623,1770,1779,1781,1770,1298
20241127,104500,583784345,1779,1772,1781,1772,6835
20241127,104400,571621579,1779,1764,1779,1764,8540
20241127,104300,556491474,1764,1764,1764,1755,23
20241127,104200,556451027,1765,1755,1765,1755,4543
20241127,104100,548466213,1755,1755,1756,1755,1501
20241127,104000,545830563,1755,1750,1755,1750,11
20241127,103900,545811288,1756,1756,1756,1756,8
20241127,103800,545797240,1756,1747,1757,1747,10
20241127,103700,545779724,1757,1758,1758,1746,438
20241127,103600,545014107,1749,1750,1758,1749,2588
20241127,103500,540486664,1758,1759,1759,1749,10901
20241127,103400,521385811,1759,1764,1770,1759,1843
20241127,103300,518126907,1758,1760,1763,1758,1382
20241127,103200,515694178,1760,1758,1760,1756,2386
20241127,103100,511501939,1760,1758,1760,1758,214
20241127,103000,511125505,1758,1760,1760,1758,509
20241127,102900,510229673,1757,1758,1760,1757,1107
20241127,102800,508283499,1760,1758,1760,1758,57
20241127,102700,508183263,1758,1760,1760,1758,3206
20241127,102600,502543301,1759,1758,1762,1758,2796
20241127,102500,497624395,1760,1760,1762,1759,1080
20241127,102400,495723864,1759,1762,1762,1759,998
20241127,102300,493967582,1763,1769,1769,1761,2442
20241127,102200,489663959,1769,1766,1769,1764,151
20241127,102100,489397515,1769,1768,1769,1764,3400
20241127,102000,483393672,1774,1772,1774,1772,101
20241127,101900,483214698,1775,1769,1775,1766,3139
20241127,101800,477651486,1772,1771,1772,1771,701
20241127,101700,476409915,1772,1771,1772,1771,23
20241127,101600,476369181,1771,1771,1771,1771,3
20241127,101500,476363868,1770,1767,1770,1767,5657
20241127,101400,466358218,1767,1767,1767,1767,678
20241127,101300,465160192,1767,1765,1767,1765,3572
20241127,101200,458855608,1768,1768,1768,1768,3
20241127,101100,458850304,1768,1768,1768,1768,0
20241127,101000,458850304,1768,1767,1768,1765,2214
20241127,100900,454940649,1767,1769,1769,1767,141
20241127,100800,454691341,1770,1771,1771,1767,2446
20241127,100700,450365270,1769,1771,1771,1769,829
20241127,100600,448898735,1771,1772,1772,1769,740
20241127,100500,447588694,1772,1772,1772,1772,0
20241127,100400,447588694,1772,1770,1773,1770,1512
20241127,100300,444911146,1770,1770,1772,1770,1824
20241127,100200,441681943,1770,1764,1770,1763,2603
20241127,100100,437082805,1769,1763,1769,1763,2930
20241127,100000,431915192,1762,1761,1769,1757,4186
20241127,095900,424539649,1761,1760,1761,1755,558
20241127,095800,423557378,1755,1761,1762,1755,835
20241127,095700,422086852,1761,1758,1762,1758,4582
20241127,095600,414026573,1758,1756,1758,1756,1262
20241127,095500,411809787,1756,1748,1756,1747,1402
20241127,095400,409359084,1756,1748,1756,1748,671
20241127,095300,408181602,1755,1750,1755,1748,2180
20241127,095200,404370912,1750,1743,1750,1743,3899
20241127,095100,397563594,1750,1750,1750,1744,4286
20241127,095000,390083783,1755,1757,1757,1746,1058
20241127,094900,388236212,1746,1746,1757,1746,111
20241127,094800,388042340,1747,1759,1759,1747,6994
20241127,094700,375803226,1759,1759,1759,1755,278
20241127,094600,375315276,1759,1754,1759,1754,2011
20241127,094500,371786893,1754,1757,1759,1754,1518
20241127,094400,369119766,1757,1752,1757,1752,520
20241127,094300,368206151,1757,1757,1757,1757,0
20241127,094200,368206151,1757,1753,1757,1748,3268
20241127,094100,362474044,1746,1749,1753,1746,446
20241127,094000,361695115,1754,1749,1754,1749,3117
20241127,093900,356238396,1750,1751,1751,1745,2085
20241127,093800,352593360,1745,1746,1746,1743,10023
20241127,093700,335104010,1746,1751,1751,1745,12951
20241127,093600,312449270,1751,1754,1754,1750,2304
20241127,093500,308414005,1753,1757,1757,1753,1292
20241127,093400,306146709,1758,1758,1759,1758,683
20241127,093300,304945878,1759,1759,1759,1751,1504
20241127,093200,302311213,1760,1754,1761,1752,4082
20241127,093100,295143404,1754,1769,1769,1754,9648
20241127,093000,278180463,1762,1769,1769,1761,1190
20241127,092900,276083700,1762,1762,1772,1761,1271
20241127,092800,273844868,1762,1774,1774,1761,18735
20241127,092700,240743341,1772,1773,1773,1772,769
20241127,092600,239379911,1773,1772,1774,1769,855
20241127,092500,237867114,1772,1773,1774,1772,104
20241127,092400,237682713,1773,1774,1774,1773,90
20241127,092300,237523054,1774,1770,1775,1768,2401
20241127,092200,233273239,1770,1773,1773,1770,2573
20241127,092100,228718921,1770,1775,1776,1770,2666
20241127,092000,223991923,1781,1773,1781,1772,740
20241127,091900,222676013,1773,1770,1780,1770,763
20241127,091800,221322662,1770,1779,1779,1770,16111
20241127,091700,192752976,1779,1779,1784,1778,3788
20241127,091600,186014768,1779,1780,1780,1779,1267
20241127,091500,183760069,1780,1781,1781,1780,3712
20241127,091400,177152088,1781,1790,1790,1781,1527
20241127,091300,174427187,1784,1784,1791,1784,3378
20241127,091200,168399998,1784,1782,1784,1780,2719
20241127,091100,163554212,1780,1780,1780,1779,6312
20241127,091000,152319506,1779,1786,1786,1779,12795
20241127,090900,129511597,1788,1789,1791,1785,9614
20241127,090800,112337991,1789,1791,1796,1789,949
20241127,090700,110638564,1791,1786,1791,1786,546
20241127,090600,109661509,1791,1794,1794,1786,5254
20241127,090500,100266603,1790,1785,1790,1784,4189
20241127,090400,92785678,1785,1788,1790,1784,5589
20241127,090300,82793073,1790,1806,1806,1788,7269
20241127,090200,69788461,1806,1784,1815,1784,3248
20241127,090100,63921666,1783,1800,1800,1780,15744
20241127,090000,35837937,1801,1819,1819,1793,19364