stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,213100,3062029162,1841,1841,1841,1841,29264
20241129,213000,3062029162,1841,1841,1841,1841,0
20241129,212900,3062029162,1841,1841,1841,1841,0
20241129,212800,3062029162,1841,1841,1841,1841,0
20241129,212700,3062029162,1841,1841,1841,1841,0
20241129,212600,3062029162,1841,1841,1841,1841,0
20241129,212500,3062029162,1841,1841,1841,1841,0
20241129,212400,3062029162,1841,1841,1841,1841,0
20241129,212300,3062029162,1841,1841,1841,1841,0
20241129,212200,3062029162,1841,1841,1841,1841,0
20241129,212100,3062029162,1841,1841,1841,1841,0
20241129,212000,3062029162,1841,1841,1841,1841,0
20241129,211900,3062029162,1841,1841,1841,1841,0
20241129,211800,3062029162,1841,1841,1841,1841,0
20241129,211700,3062029162,1841,1841,1841,1841,0
20241129,211600,3062029162,1841,1841,1841,1841,0
20241129,211500,3062029162,1841,1841,1841,1841,0
20241129,211400,3062029162,1841,1841,1841,1841,0
20241129,211300,3062029162,1841,1841,1841,1841,0
20241129,211200,3062029162,1841,1841,1841,1841,0
20241129,211100,3062029162,1841,1841,1841,1841,0
20241129,211000,3062029162,1841,1841,1841,1841,0
20241129,210900,3062029162,1841,1841,1841,1841,0
20241129,210800,3062029162,1841,1841,1841,1841,0
20241129,210700,3062029162,1841,1841,1841,1841,0
20241129,210600,3062029162,1841,1841,1841,1841,0
20241129,210500,3062029162,1841,1841,1841,1841,0
20241129,210400,3062029162,1841,1841,1841,1841,0
20241129,210300,3062029162,1841,1841,1841,1841,0
20241129,210200,3062029162,1841,1841,1841,1841,0
20241129,210100,3062029162,1841,1841,1841,1841,29264
20241129,210000,3062029162,1841,1841,1841,1841,0
20241129,205900,3062029162,1841,1841,1841,1841,0
20241129,205800,3062029162,1841,1841,1841,1841,0
20241129,205700,3062029162,1841,1841,1841,1841,0
20241129,205600,3062029162,1841,1841,1841,1841,0
20241129,205500,3062029162,1841,1841,1841,1841,0
20241129,205400,3062029162,1841,1841,1841,1841,0
20241129,205300,3062029162,1841,1841,1841,1841,0
20241129,205200,3062029162,1841,1841,1841,1841,0
20241129,205100,3062029162,1841,1841,1841,1841,0
20241129,205000,3062029162,1841,1841,1841,1841,0
20241129,204900,3062029162,1841,1841,1841,1841,0
20241129,204800,3062029162,1841,1841,1841,1841,0
20241129,204700,3062029162,1841,1841,1841,1841,0
20241129,204600,3062029162,1841,1841,1841,1841,0
20241129,204500,3062029162,1841,1841,1841,1841,0
20241129,204400,3062029162,1841,1841,1841,1841,0
20241129,204300,3062029162,1841,1841,1841,1841,0
20241129,204200,3062029162,1841,1841,1841,1841,0
20241129,204100,3062029162,1841,1841,1841,1841,0
20241129,204000,3062029162,1841,1841,1841,1841,0
20241129,203900,3062029162,1841,1841,1841,1841,0
20241129,203800,3062029162,1841,1841,1841,1841,0
20241129,203700,3062029162,1841,1841,1841,1841,0
20241129,203600,3062029162,1841,1841,1841,1841,0
20241129,203500,3062029162,1841,1841,1841,1841,0
20241129,203400,3062029162,1841,1841,1841,1841,0
20241129,203300,3062029162,1841,1841,1841,1841,0
20241129,203200,3062029162,1841,1841,1841,1841,0
20241129,203100,3062029162,1841,1841,1841,1841,29264
20241129,203000,3062029162,1841,1841,1841,1841,0
20241129,202900,3062029162,1841,1841,1841,1841,0
20241129,202800,3062029162,1841,1841,1841,1841,0
20241129,202700,3062029162,1841,1841,1841,1841,0
20241129,202600,3062029162,1841,1841,1841,1841,0
20241129,202500,3062029162,1841,1841,1841,1841,0
20241129,202400,3062029162,1841,1841,1841,1841,0
20241129,202300,3062029162,1841,1841,1841,1841,0
20241129,202200,3062029162,1841,1841,1841,1841,0
20241129,202100,3062029162,1841,1841,1841,1841,0
20241129,202000,3062029162,1841,1841,1841,1841,0
20241129,201900,3062029162,1841,1841,1841,1841,0
20241129,201800,3062029162,1841,1841,1841,1841,0
20241129,201700,3062029162,1841,1841,1841,1841,0
20241129,201600,3062029162,1841,1841,1841,1841,0
20241129,201500,3062029162,1841,1841,1841,1841,0
20241129,201400,3062029162,1841,1841,1841,1841,0
20241129,201300,3062029162,1841,1841,1841,1841,0
20241129,201200,3062029162,1841,1841,1841,1841,0
20241129,201100,3062029162,1841,1841,1841,1841,0
20241129,201000,3062029162,1841,1841,1841,1841,0
20241129,200900,3062029162,1841,1841,1841,1841,0
20241129,200800,3062029162,1841,1841,1841,1841,0
20241129,200700,3062029162,1841,1841,1841,1841,0
20241129,200600,3062029162,1841,1841,1841,1841,0
20241129,200500,3062029162,1841,1841,1841,1841,0
20241129,200400,3062029162,1841,1841,1841,1841,0
20241129,200300,3062029162,1841,1841,1841,1841,0
20241129,200200,3062029162,1841,1841,1841,1841,0
20241129,200100,3062029162,1841,1841,1841,1841,29264
20241129,200000,3062029162,1841,1841,1841,1841,0
20241129,195900,3062029162,1841,1841,1841,1841,0
20241129,195800,3062029162,1841,1841,1841,1841,0
20241129,195700,3062029162,1841,1841,1841,1841,0
20241129,195600,3062029162,1841,1841,1841,1841,0
20241129,195500,3062029162,1841,1841,1841,1841,0
20241129,195400,3062029162,1841,1841,1841,1841,0
20241129,195300,3062029162,1841,1841,1841,1841,0
20241129,195200,3062029162,1841,1841,1841,1841,0
20241129,195100,3062029162,1841,1841,1841,1841,0
20241129,195000,3062029162,1841,1841,1841,1841,0
20241129,194900,3062029162,1841,1841,1841,1841,0
20241129,194800,3062029162,1841,1841,1841,1841,0
20241129,194700,3062029162,1841,1841,1841,1841,0
20241129,194600,3062029162,1841,1841,1841,1841,0
20241129,194500,3062029162,1841,1841,1841,1841,0
20241129,194400,3062029162,1841,1841,1841,1841,0
20241129,194300,3062029162,1841,1841,1841,1841,0
20241129,194200,3062029162,1841,1841,1841,1841,0
20241129,194100,3062029162,1841,1841,1841,1841,0
20241129,194000,3062029162,1841,1841,1841,1841,0
20241129,193900,3062029162,1841,1841,1841,1841,0
20241129,193800,3062029162,1841,1841,1841,1841,0
20241129,193700,3062029162,1841,1841,1841,1841,0
20241129,193600,3062029162,1841,1841,1841,1841,0
20241129,193500,3062029162,1841,1841,1841,1841,0
20241129,193400,3062029162,1841,1841,1841,1841,0
20241129,193300,3062029162,1841,1841,1841,1841,0
20241129,193200,3062029162,1841,1841,1841,1841,0
20241129,193100,3062029162,1841,1841,1841,1841,29264
20241129,193000,3062029162,1841,1841,1841,1841,0
20241129,192900,3062029162,1841,1841,1841,1841,0
20241129,192800,3062029162,1841,1841,1841,1841,0
20241129,192700,3062029162,1841,1841,1841,1841,0
20241129,192600,3062029162,1841,1841,1841,1841,0
20241129,192500,3062029162,1841,1841,1841,1841,0
20241129,192400,3062029162,1841,1841,1841,1841,0
20241129,192300,3062029162,1841,1841,1841,1841,0
20241129,192200,3062029162,1841,1841,1841,1841,0
20241129,192100,3062029162,1841,1841,1841,1841,0
20241129,192000,3062029162,1841,1841,1841,1841,0
20241129,191900,3062029162,1841,1841,1841,1841,0
20241129,191800,3062029162,1841,1841,1841,1841,0
20241129,191700,3062029162,1841,1841,1841,1841,0
20241129,191600,3062029162,1841,1841,1841,1841,0
20241129,191500,3062029162,1841,1841,1841,1841,0
20241129,191400,3062029162,1841,1841,1841,1841,0
20241129,191300,3062029162,1841,1841,1841,1841,0
20241129,191200,3062029162,1841,1841,1841,1841,0
20241129,191100,3062029162,1841,1841,1841,1841,0
20241129,191000,3062029162,1841,1841,1841,1841,0
20241129,190900,3062029162,1841,1841,1841,1841,0
20241129,190800,3062029162,1841,1841,1841,1841,0
20241129,190700,3062029162,1841,1841,1841,1841,0
20241129,190600,3062029162,1841,1841,1841,1841,0
20241129,190500,3062029162,1841,1841,1841,1841,0
20241129,190400,3062029162,1841,1841,1841,1841,0
20241129,190300,3062029162,1841,1841,1841,1841,0
20241129,190200,3062029162,1841,1841,1841,1841,0
20241129,190100,3062029162,1841,1841,1841,1841,29264
20241129,190000,3062029162,1841,1841,1841,1841,0
20241129,185900,3062029162,1841,1841,1841,1841,0
20241129,185800,3062029162,1841,1841,1841,1841,0
20241129,185700,3062029162,1841,1841,1841,1841,0
20241129,185600,3062029162,1841,1841,1841,1841,0
20241129,185500,3062029162,1841,1841,1841,1841,0
20241129,185400,3062029162,1841,1841,1841,1841,0
20241129,185300,3062029162,1841,1841,1841,1841,0
20241129,185200,3062029162,1841,1841,1841,1841,0
20241129,185100,3062029162,1841,1841,1841,1841,0
20241129,185000,3062029162,1841,1841,1841,1841,0
20241129,184900,3062029162,1841,1841,1841,1841,0
20241129,184800,3062029162,1841,1841,1841,1841,0
20241129,184700,3062029162,1841,1841,1841,1841,0
20241129,184600,3062029162,1841,1841,1841,1841,0
20241129,184500,3062029162,1841,1841,1841,1841,0
20241129,184400,3062029162,1841,1841,1841,1841,0
20241129,184300,3062029162,1841,1841,1841,1841,0
20241129,184200,3062029162,1841,1841,1841,1841,0
20241129,184100,3062029162,1841,1841,1841,1841,0
20241129,184000,3062029162,1841,1841,1841,1841,0
20241129,183900,3062029162,1841,1841,1841,1841,0
20241129,183800,3062029162,1841,1841,1841,1841,0
20241129,183700,3062029162,1841,1841,1841,1841,0
20241129,183600,3062029162,1841,1841,1841,1841,0
20241129,183500,3062029162,1841,1841,1841,1841,0
20241129,183400,3062029162,1841,1841,1841,1841,0
20241129,183300,3062029162,1841,1841,1841,1841,0
20241129,183200,3062029162,1841,1841,1841,1841,0
20241129,183100,3062029162,1841,1841,1841,1841,29264
20241129,183000,3062029162,1841,1841,1841,1841,0
20241129,182900,3062029162,1841,1841,1841,1841,0
20241129,182800,3062029162,1841,1841,1841,1841,0
20241129,182700,3062029162,1841,1841,1841,1841,0
20241129,182600,3062029162,1841,1841,1841,1841,0
20241129,182500,3062029162,1841,1841,1841,1841,0
20241129,182400,3062029162,1841,1841,1841,1841,0
20241129,182300,3062029162,1841,1841,1841,1841,0
20241129,182200,3062029162,1841,1841,1841,1841,0
20241129,182100,3062029162,1841,1841,1841,1841,0
20241129,182000,3062029162,1841,1841,1841,1841,0
20241129,181900,3062029162,1841,1841,1841,1841,0
20241129,181800,3062029162,1841,1841,1841,1841,0
20241129,181700,3062029162,1841,1841,1841,1841,0
20241129,181600,3062029162,1841,1841,1841,1841,0
20241129,181500,3062029162,1841,1841,1841,1841,0
20241129,181400,3062029162,1841,1841,1841,1841,0
20241129,181300,3062029162,1841,1841,1841,1841,0
20241129,181200,3062029162,1841,1841,1841,1841,0
20241129,181100,3062029162,1841,1841,1841,1841,0
20241129,181000,3062029162,1841,1841,1841,1841,0
20241129,180900,3062029162,1841,1841,1841,1841,0
20241129,180800,3062029162,1841,1841,1841,1841,0
20241129,180700,3062029162,1841,1841,1841,1841,0
20241129,180600,3062029162,1841,1841,1841,1841,0
20241129,180500,3062029162,1841,1841,1841,1841,0
20241129,180400,3062029162,1841,1841,1841,1841,0
20241129,180300,3062029162,1841,1841,1841,1841,0
20241129,180200,3062029162,1841,1841,1841,1841,0
20241129,180100,3062029162,1841,1841,1841,1841,29264
20241129,180000,3062029162,1841,1841,1841,1841,0
20241129,175900,3062029162,1841,1841,1841,1841,0
20241129,175800,3062029162,1841,1841,1841,1841,0
20241129,175700,3062029162,1841,1841,1841,1841,0
20241129,175600,3062029162,1841,1841,1841,1841,0
20241129,175500,3062029162,1841,1841,1841,1841,0
20241129,175400,3062029162,1841,1841,1841,1841,0
20241129,175300,3062029162,1841,1841,1841,1841,0
20241129,175200,3062029162,1841,1841,1841,1841,0
20241129,175100,3062029162,1841,1841,1841,1841,0
20241129,175000,3062029162,1841,1841,1841,1841,0
20241129,174900,3062029162,1841,1841,1841,1841,0
20241129,174800,3062029162,1841,1841,1841,1841,0
20241129,174700,3062029162,1841,1841,1841,1841,0
20241129,174600,3062029162,1841,1841,1841,1841,0
20241129,174500,3062029162,1841,1841,1841,1841,0
20241129,174400,3062029162,1841,1841,1841,1841,0
20241129,174300,3062029162,1841,1841,1841,1841,0
20241129,174200,3062029162,1841,1841,1841,1841,0
20241129,174100,3062029162,1841,1841,1841,1841,0
20241129,174000,3062029162,1841,1841,1841,1841,0
20241129,173900,3062029162,1841,1841,1841,1841,0
20241129,173800,3062029162,1841,1841,1841,1841,0
20241129,173700,3062029162,1841,1841,1841,1841,0
20241129,173600,3062029162,1841,1841,1841,1841,0
20241129,173500,3062029162,1841,1841,1841,1841,0
20241129,173400,3062029162,1841,1841,1841,1841,0
20241129,173300,3062029162,1841,1841,1841,1841,0
20241129,173200,3062029162,1841,1841,1841,1841,0
20241129,173100,3062029162,1841,1841,1841,1841,29264
20241129,173000,3062029162,1841,1841,1841,1841,0
20241129,172900,3062029162,1841,1841,1841,1841,0
20241129,172800,3062029162,1841,1841,1841,1841,0
20241129,172700,3062029162,1841,1841,1841,1841,0
20241129,172600,3062029162,1841,1841,1841,1841,0
20241129,172500,3062029162,1841,1841,1841,1841,0
20241129,172400,3062029162,1841,1841,1841,1841,0
20241129,172300,3062029162,1841,1841,1841,1841,0
20241129,172200,3062029162,1841,1841,1841,1841,0
20241129,172100,3062029162,1841,1841,1841,1841,0
20241129,172000,3062029162,1841,1841,1841,1841,0
20241129,171900,3062029162,1841,1841,1841,1841,0
20241129,171800,3062029162,1841,1841,1841,1841,0
20241129,171700,3062029162,1841,1841,1841,1841,0
20241129,171600,3062029162,1841,1841,1841,1841,0
20241129,171500,3062029162,1841,1841,1841,1841,0
20241129,171400,3062029162,1841,1841,1841,1841,0
20241129,171300,3062029162,1841,1841,1841,1841,0
20241129,171200,3062029162,1841,1841,1841,1841,0
20241129,171100,3062029162,1841,1841,1841,1841,0
20241129,171000,3062029162,1841,1841,1841,1841,0
20241129,170900,3062029162,1841,1841,1841,1841,0
20241129,170800,3062029162,1841,1841,1841,1841,0
20241129,170700,3062029162,1841,1841,1841,1841,0
20241129,170600,3062029162,1841,1841,1841,1841,0
20241129,170500,3062029162,1841,1841,1841,1841,0
20241129,170400,3062029162,1841,1841,1841,1841,0
20241129,170300,3062029162,1841,1841,1841,1841,0
20241129,170200,3062029162,1841,1841,1841,1841,0
20241129,170100,3062029162,1841,1841,1841,1841,29264
20241129,170000,3062029162,1841,1841,1841,1841,0
20241129,165900,3062029162,1841,1841,1841,1841,0
20241129,165800,3062029162,1841,1841,1841,1841,0
20241129,165700,3062029162,1841,1841,1841,1841,0
20241129,165600,3062029162,1841,1841,1841,1841,0
20241129,165500,3062029162,1841,1841,1841,1841,0
20241129,165400,3062029162,1841,1841,1841,1841,0
20241129,165300,3062029162,1841,1841,1841,1841,0
20241129,165200,3062029162,1841,1841,1841,1841,0
20241129,165100,3062029162,1841,1841,1841,1841,0
20241129,165000,3062029162,1841,1841,1841,1841,0
20241129,164900,3062029162,1841,1841,1841,1841,0
20241129,164800,3062029162,1841,1841,1841,1841,0
20241129,164700,3062029162,1841,1841,1841,1841,0
20241129,164600,3062029162,1841,1841,1841,1841,0
20241129,164500,3062029162,1841,1841,1841,1841,0
20241129,164400,3062029162,1841,1841,1841,1841,0
20241129,164300,3062029162,1841,1841,1841,1841,0
20241129,164200,3062029162,1841,1841,1841,1841,0
20241129,164100,3062029162,1841,1841,1841,1841,0
20241129,164000,3062029162,1841,1841,1841,1841,0
20241129,163900,3062029162,1841,1841,1841,1841,0
20241129,163800,3062029162,1841,1841,1841,1841,0
20241129,163700,3062029162,1841,1841,1841,1841,0
20241129,163600,3062029162,1841,1841,1841,1841,0
20241129,163500,3062029162,1841,1841,1841,1841,0
20241129,163400,3062029162,1841,1841,1841,1841,0
20241129,163300,3062029162,1841,1841,1841,1841,0
20241129,163200,3062029162,1841,1841,1841,1841,0
20241129,163100,3062029162,1841,1841,1841,1841,29264
20241129,163000,3062029162,1841,1841,1841,1841,0
20241129,162900,3062029162,1841,1841,1841,1841,0
20241129,162800,3062029162,1841,1841,1841,1841,0
20241129,162700,3062029162,1841,1841,1841,1841,0
20241129,162600,3062029162,1841,1841,1841,1841,0
20241129,162500,3062029162,1841,1841,1841,1841,0
20241129,162400,3062029162,1841,1841,1841,1841,0
20241129,162300,3062029162,1841,1841,1841,1841,0
20241129,162200,3062029162,1841,1841,1841,1841,0
20241129,162100,3062029162,1841,1841,1841,1841,0
20241129,162000,3062029162,1841,1841,1841,1841,0
20241129,161900,3062029162,1841,1841,1841,1841,0
20241129,161800,3062029162,1841,1841,1841,1841,0
20241129,161700,3062029162,1841,1841,1841,1841,0
20241129,161600,3062029162,1841,1841,1841,1841,0
20241129,161500,3062029162,1841,1841,1841,1841,0
20241129,161400,3062029162,1841,1841,1841,1841,0
20241129,161300,3062029162,1841,1841,1841,1841,0
20241129,161200,3062029162,1841,1841,1841,1841,0
20241129,161100,3062029162,1841,1841,1841,1841,0
20241129,161000,3062029162,1841,1841,1841,1841,0
20241129,160900,3062029162,1841,1841,1841,1841,0
20241129,160800,3062029162,1841,1841,1841,1841,0
20241129,160700,3062029162,1841,1841,1841,1841,0
20241129,160600,3062029162,1841,1841,1841,1841,0
20241129,160500,3062029162,1841,1841,1841,1841,0
20241129,160400,3062029162,1841,1841,1841,1841,0
20241129,160300,3062029162,1841,1841,1841,1841,0
20241129,160200,3062029162,1841,1841,1841,1841,0
20241129,160100,3062029162,1841,1841,1841,1841,29264
20241129,160000,3062029162,1841,1841,1841,1841,0
20241129,155900,3062029162,1841,1841,1841,1841,0
20241129,155800,3062029162,1841,1841,1841,1841,0
20241129,155700,3062029162,1841,1841,1841,1841,0
20241129,155600,3062029162,1841,1841,1841,1841,0
20241129,155500,3062029162,1841,1841,1841,1841,0
20241129,155400,3062029162,1841,1841,1841,1841,0
20241129,155300,3062029162,1841,1841,1841,1841,0
20241129,155200,3062029162,1841,1841,1841,1841,0
20241129,155100,3062029162,1841,1841,1841,1841,0
20241129,155000,3062029162,1841,1841,1841,1841,0
20241129,154900,3062029162,1841,1841,1841,1841,0
20241129,154800,3062029162,1841,1841,1841,1841,0
20241129,154700,3062029162,1841,1841,1841,1841,0
20241129,154600,3062029162,1841,1841,1841,1841,0
20241129,154500,3062029162,1841,1841,1841,1841,0
20241129,154400,3062029162,1841,1841,1841,1841,0
20241129,154300,3062029162,1841,1841,1841,1841,0
20241129,154200,3062029162,1841,1841,1841,1841,0
20241129,154100,3062029162,1841,1841,1841,1841,0
20241129,154000,3062029162,1841,1841,1841,1841,0
20241129,153900,3062029162,1841,1841,1841,1841,0
20241129,153800,3062029162,1841,1841,1841,1841,0
20241129,153700,3062029162,1841,1841,1841,1841,0
20241129,153600,3062029162,1841,1841,1841,1841,0
20241129,153500,3062029162,1841,1841,1841,1841,0
20241129,153400,3062029162,1841,1841,1841,1841,0
20241129,153300,3062029162,1841,1841,1841,1841,0
20241129,153200,3062029162,1841,1841,1841,1841,0
20241129,153100,3062029162,1841,1841,1841,1841,29264
20241129,153000,3062029162,1841,1841,1841,1841,29264
20241129,152900,3008154138,1841,1841,1841,1841,0
20241129,152800,3008154138,1841,1841,1841,1841,0
20241129,152700,3008154138,1841,1841,1841,1841,0
20241129,152600,3008154138,1841,1841,1841,1841,0
20241129,152500,3008154138,1841,1841,1841,1841,0
20241129,152400,3008154138,1841,1841,1841,1841,0
20241129,152300,3008154138,1841,1841,1841,1841,0
20241129,152200,3008154138,1841,1841,1841,1841,0
20241129,152100,3008154138,1841,1841,1841,1841,0
20241129,152000,3008154138,1841,1841,1841,1841,0
20241129,151900,3008154138,1841,1837,1843,1837,5596
20241129,151800,2997845299,1839,1832,1839,1832,5286
20241129,151700,2988151333,1832,1832,1835,1832,3157
20241129,151600,2982365588,1832,1829,1832,1829,2944
20241129,151500,2976976283,1829,1829,1829,1829,10
20241129,151400,2976957993,1833,1833,1833,1832,102
20241129,151300,2976771117,1831,1829,1831,1829,4959
20241129,151200,2967700992,1829,1827,1829,1827,563
20241129,151100,2966672389,1827,1827,1827,1826,3231
20241129,151000,2960769652,1830,1830,1830,1830,1421
20241129,150900,2958169222,1830,1830,1830,1830,200
20241129,150800,2957803222,1829,1829,1829,1829,496
20241129,150700,2956896038,1829,1827,1829,1826,1696
20241129,150600,2953796409,1826,1826,1826,1825,4192
20241129,150500,2946144312,1826,1827,1827,1826,872
20241129,150400,2944551409,1827,1827,1827,1827,1
20241129,150300,2944549582,1827,1825,1827,1825,1953
20241129,150200,2940982351,1825,1825,1825,1825,1
20241129,150100,2940980526,1823,1824,1824,1823,245
20241129,150000,2940533657,1824,1823,1824,1823,551
20241129,145900,2939528868,1824,1824,1824,1824,15
20241129,145800,2939501508,1821,1822,1822,1821,317
20241129,145700,2938924131,1821,1821,1821,1821,0
20241129,145600,2938924131,1821,1821,1821,1821,51
20241129,145500,2938831260,1820,1825,1825,1820,14379
20241129,145400,2912634800,1825,1825,1825,1825,605
20241129,145300,2911530675,1827,1827,1827,1827,746
20241129,145200,2910167733,1827,1827,1827,1827,19
20241129,145100,2910133020,1827,1825,1827,1825,932
20241129,145000,2908431327,1824,1825,1825,1824,1099
20241129,144900,2906426402,1826,1826,1826,1825,1054
20241129,144800,2904502734,1826,1828,1828,1826,519
20241129,144700,2903554652,1827,1827,1827,1827,20
20241129,144600,2903518112,1827,1827,1827,1825,1094
20241129,144500,2901520468,1825,1827,1827,1825,7141
20241129,144400,2888484471,1826,1829,1829,1826,1898
20241129,144300,2885016778,1829,1830,1830,1829,1110
20241129,144200,2882986493,1839,1828,1839,1828,202
20241129,144100,2882617105,1829,1830,1830,1829,465
20241129,144000,2881766235,1829,1833,1833,1829,1100
20241129,143900,2879752285,1828,1832,1832,1828,2481
20241129,143800,2875209358,1832,1833,1833,1832,651
20241129,143700,2874016125,1830,1830,1830,1828,430
20241129,143600,2873229227,1828,1830,1830,1828,3726
20241129,143500,2866416904,1830,1833,1833,1830,5352
20241129,143400,2856617824,1833,1833,1833,1832,3659
20241129,143300,2849912108,1834,1839,1840,1833,5090
20241129,143200,2840567566,1840,1841,1841,1840,1070
20241129,143100,2838598518,1842,1842,1842,1842,10
20241129,143000,2838580098,1840,1841,1842,1840,2573
20241129,142900,2833844863,1841,1842,1842,1841,567
20241129,142800,2832800499,1842,1842,1842,1842,1
20241129,142700,2832798657,1842,1841,1842,1841,853
20241129,142600,2831228276,1841,1841,1841,1841,671
20241129,142500,2829992965,1841,1841,1841,1841,4
20241129,142400,2829985601,1841,1842,1842,1841,8
20241129,142300,2829970867,1842,1842,1842,1842,108
20241129,142200,2829771931,1839,1842,1842,1839,1605
20241129,142100,2826817388,1842,1842,1842,1842,2
20241129,142000,2826813704,1843,1843,1843,1843,1
20241129,141900,2826811861,1840,1840,1840,1840,737
20241129,141800,2825455781,1840,1838,1840,1838,3009
20241129,141700,2819919239,1837,1838,1838,1837,1687
20241129,141600,2816819554,1838,1840,1840,1837,591
20241129,141500,2815732323,1840,1843,1843,1837,13548
20241129,141400,2790780565,1844,1844,1845,1844,1714
20241129,141300,2787619848,1845,1845,1845,1845,5
20241129,141200,2787610623,1848,1845,1848,1845,11
20241129,141100,2787590325,1844,1848,1848,1844,1815
20241129,141000,2784238563,1847,1847,1847,1847,534
20241129,140900,2783252265,1848,1848,1848,1848,500
20241129,140800,2782328265,1848,1848,1848,1848,80
20241129,140700,2782180425,1848,1848,1848,1848,0
20241129,140600,2782180425,1848,1848,1848,1848,734
20241129,140500,2780823993,1848,1848,1849,1848,1380
20241129,140400,2778273679,1848,1856,1856,1848,1730
20241129,140300,2775075759,1856,1853,1856,1852,1201
20241129,140200,2772850833,1853,1853,1853,1853,356
20241129,140100,2772191165,1855,1855,1855,1855,10
20241129,140000,2772172615,1855,1856,1856,1855,1733
20241129,135900,2768956610,1857,1863,1863,1857,275
20241129,135800,2768445929,1857,1858,1858,1857,1000
20241129,135700,2766588387,1864,1856,1865,1856,2654
20241129,135600,2761658125,1856,1856,1856,1856,1435
20241129,135500,2758994765,1856,1847,1856,1847,409
20241129,135400,2758239301,1853,1853,1853,1853,0
20241129,135300,2758239301,1853,1853,1853,1853,0
20241129,135200,2758239301,1853,1853,1853,1853,0
20241129,135100,2758239301,1853,1847,1853,1847,35
20241129,135000,2758174626,1847,1844,1847,1842,943
20241129,134900,2756436170,1844,1844,1844,1842,3446
20241129,134800,2750083403,1844,1845,1848,1842,8892
20241129,134700,2733679475,1845,1851,1851,1845,6809
20241129,134600,2721096406,1851,1853,1853,1851,614
20241129,134500,2719959692,1853,1852,1853,1851,1050
20241129,134400,2718016000,1852,1853,1853,1852,408
20241129,134300,2717260334,1853,1853,1853,1853,350
20241129,134200,2716611784,1858,1858,1858,1858,20
20241129,134100,2716574624,1850,1850,1850,1850,193
20241129,134000,2716217574,1858,1858,1858,1858,1
20241129,133900,2716215716,1858,1850,1858,1849,980
20241129,133800,2714403633,1850,1850,1850,1850,122
20241129,133700,2714177933,1850,1852,1858,1850,1430
20241129,133600,2711531600,1859,1859,1859,1859,0
20241129,133500,2711531600,1859,1852,1859,1851,506
20241129,133400,2710594782,1859,1859,1859,1859,1
20241129,133300,2710592923,1852,1852,1852,1852,415
20241129,133200,2709824343,1852,1852,1852,1852,2024
20241129,133100,2706075895,1852,1852,1852,1852,698
20241129,133000,2704783199,1853,1857,1857,1853,3587
20241129,132900,2698134306,1857,1857,1857,1857,413
20241129,132800,2697367365,1857,1857,1857,1857,0
20241129,132700,2697367365,1857,1862,1863,1857,610
20241129,132600,2696231809,1864,1864,1864,1864,1
20241129,132500,2696229945,1855,1855,1855,1855,0
20241129,132400,2696229945,1855,1854,1862,1854,538
20241129,132300,2695228204,1865,1850,1865,1850,807
20241129,132200,2693727821,1850,1856,1856,1850,16774
20241129,132100,2662670880,1862,1862,1862,1862,1236
20241129,132000,2660369448,1862,1862,1862,1862,968
20241129,131900,2658567032,1862,1862,1862,1862,8
20241129,131800,2658552136,1855,1855,1855,1855,0
20241129,131700,2658552136,1855,1855,1855,1855,0
20241129,131600,2658552136,1855,1855,1855,1855,459
20241129,131500,2657700691,1855,1855,1855,1855,400
20241129,131400,2656958691,1855,1855,1855,1855,482
20241129,131300,2656064581,1855,1855,1855,1855,0
20241129,131200,2656064581,1855,1860,1860,1855,2011
20241129,131100,2652334171,1855,1862,1862,1855,1697
20241129,131000,2649182470,1862,1863,1865,1862,201
20241129,130900,2648807886,1861,1862,1862,1861,3400
20241129,130800,2642477465,1862,1862,1862,1862,1093
20241129,130700,2640442299,1854,1854,1854,1854,5
20241129,130600,2640433029,1865,1855,1865,1854,161
20241129,130500,2640134424,1854,1854,1854,1854,0
20241129,130400,2640134424,1854,1854,1854,1854,105
20241129,130300,2639939754,1846,1850,1850,1845,3193
20241129,130200,2634044736,1850,1852,1852,1850,3000
20241129,130100,2628493297,1852,1859,1859,1852,1162
20241129,130000,2626340265,1861,1861,1862,1861,118
20241129,125900,2626120666,1861,1850,1861,1850,376
20241129,125800,2625424230,1850,1860,1860,1850,9832
20241129,125700,2607210410,1860,1860,1860,1860,1
20241129,125600,2607208550,1869,1865,1869,1864,6
20241129,125500,2607197354,1868,1868,1868,1868,0
20241129,125400,2607197354,1868,1857,1868,1855,976
20241129,125300,2605386582,1858,1858,1858,1858,2183
20241129,125200,2601330568,1858,1865,1865,1858,4450
20241129,125100,2593048520,1865,1865,1865,1865,0
20241129,125000,2593048520,1865,1868,1868,1865,1701
20241129,124900,2589874671,1867,1867,1867,1867,0
20241129,124800,2589874671,1867,1871,1871,1867,1376
20241129,124700,2587302224,1871,1871,1871,1871,188
20241129,124600,2586950476,1871,1874,1874,1871,4832
20241129,124500,2577907196,1875,1875,1875,1875,29
20241129,124400,2577852821,1875,1875,1875,1875,664
20241129,124300,2576607821,1871,1875,1875,1871,919
20241129,124200,2574884836,1875,1874,1875,1874,1193
20241129,124100,2572648533,1874,1869,1874,1869,345
20241129,124000,2572002162,1869,1872,1872,1869,1608
20241129,123900,2568996780,1872,1869,1872,1869,1001
20241129,123800,2567125908,1869,1869,1869,1869,700
20241129,123700,2565817608,1869,1869,1869,1869,4
20241129,123600,2565810132,1869,1869,1869,1869,31
20241129,123500,2565752193,1875,1872,1875,1868,1946
20241129,123400,2562105734,1872,1872,1872,1872,20
20241129,123300,2562068294,1873,1870,1873,1870,1256
20241129,123200,2559717506,1873,1870,1873,1870,353
20241129,123100,2559057387,1870,1870,1870,1870,1761
20241129,123000,2555764317,1870,1870,1874,1870,3068
20241129,122900,2550027063,1870,1870,1871,1870,126
20241129,122800,2549791442,1870,1868,1871,1867,1029
20241129,122700,2547866974,1867,1870,1870,1867,83
20241129,122600,2547711947,1870,1862,1870,1862,412
20241129,122500,2546943507,1862,1862,1862,1862,200
20241129,122400,2546571107,1862,1861,1862,1860,420
20241129,122300,2545789668,1860,1861,1861,1860,12
20241129,122200,2545767346,1860,1860,1860,1860,210
20241129,122100,2545376746,1860,1858,1860,1858,504
20241129,122000,2544440214,1858,1858,1858,1858,0
20241129,121900,2544440214,1858,1853,1858,1852,150
20241129,121800,2544162128,1852,1853,1853,1852,1298
20241129,121700,2541757180,1857,1853,1857,1853,324
20241129,121600,2541155524,1853,1853,1853,1853,37
20241129,121500,2541086963,1857,1857,1857,1857,1
20241129,121400,2541085106,1857,1852,1857,1852,1030
20241129,121300,2539177061,1852,1854,1854,1852,557
20241129,121200,2538144934,1855,1856,1857,1855,1101
20241129,121100,2536101879,1856,1857,1857,1856,581
20241129,121000,2535022963,1857,1856,1857,1856,3847
20241129,120900,2527881084,1857,1857,1857,1857,1010
20241129,120800,2526005514,1857,1857,1857,1857,1
20241129,120700,2526003657,1857,1856,1857,1856,4
20241129,120600,2525996232,1854,1855,1855,1854,1139
20241129,120500,2523883526,1856,1856,1856,1856,1546
20241129,120400,2521014150,1857,1857,1857,1857,106
20241129,120300,2520817308,1850,1850,1850,1850,4
20241129,120200,2520809908,1850,1850,1850,1850,188
20241129,120100,2520462108,1849,1851,1851,1845,8838
20241129,120000,2504129807,1857,1857,1857,1857,0
20241129,115900,2504129807,1857,1854,1857,1854,383
20241129,115800,2503419619,1848,1850,1850,1848,265
20241129,115700,2502929589,1850,1848,1850,1846,1994
20241129,115600,2499246323,1850,1850,1850,1850,169
20241129,115500,2498933673,1850,1850,1850,1850,992
20241129,115400,2497098473,1857,1857,1857,1857,5
20241129,115300,2497089188,1850,1857,1857,1850,44
20241129,115200,2497007613,1857,1857,1857,1857,1
20241129,115100,2497005756,1848,1857,1857,1848,326
20241129,115000,2496402840,1847,1847,1853,1847,1270
20241129,114900,2494056550,1846,1852,1852,1845,9042
20241129,114800,2477357051,1852,1853,1854,1852,1474
20241129,114700,2474626497,1851,1851,1851,1851,1746
20241129,114600,2471394651,1851,1860,1860,1851,3533
20241129,114500,2464843943,1861,1862,1862,1861,1906
20241129,114400,2461296339,1863,1864,1864,1863,2499
20241129,114300,2456640676,1877,1864,1877,1864,2
20241129,114200,2456636935,1864,1865,1865,1864,208
20241129,114100,2456249030,1878,1878,1878,1878,28
20241129,114000,2456196446,1878,1878,1878,1878,193
20241129,113900,2455833992,1878,1877,1878,1862,4388
20241129,113800,2447622700,1877,1877,1877,1877,11
20241129,113700,2447602053,1871,1871,1878,1871,405
20241129,113600,2446844277,1878,1878,1878,1878,400
20241129,113500,2446093077,1878,1871,1878,1871,556
20241129,113400,2445048944,1870,1874,1874,1870,1807
20241129,113300,2441667212,1874,1874,1874,1874,96
20241129,113200,2441487308,1874,1879,1880,1871,3424
20241129,113100,2435056553,1879,1870,1880,1870,4986
20241129,113000,2425708494,1876,1871,1880,1869,3177
20241129,112900,2419758243,1870,1869,1870,1869,302
20241129,112800,2419193682,1861,1855,1867,1855,1531
20241129,112700,2416345096,1855,1847,1855,1845,4276
20241129,112600,2408441523,1847,1855,1855,1842,9670
20241129,112500,2390550773,1855,1859,1869,1855,4778
20241129,112400,2381672187,1860,1864,1864,1860,7541
20241129,112300,2367632172,1863,1863,1864,1862,3498
20241129,112200,2361115898,1864,1872,1872,1864,573
20241129,112100,2360046596,1861,1876,1876,1861,448
20241129,112000,2359208321,1876,1865,1876,1865,1916
20241129,111900,2355633792,1865,1865,1865,1858,513
20241129,111800,2354680281,1865,1866,1866,1858,4344
20241129,111700,2346602907,1877,1850,1877,1850,7343
20241129,111600,2332977926,1850,1861,1861,1850,29927
20241129,111500,2277498594,1861,1872,1872,1861,17214
20241129,111400,2245351486,1872,1882,1882,1871,17980
20241129,111300,2211592131,1886,1887,1888,1881,7247
20241129,111200,2197932941,1892,1889,1894,1889,1322
20241129,111100,2195431746,1890,1885,1890,1880,12521
20241129,111000,2171868180,1888,1889,1889,1885,4133
20241129,110900,2164076914,1885,1885,1890,1885,6328
20241129,110800,2152139705,1885,1886,1887,1884,12568
20241129,110700,2128444399,1894,1900,1900,1884,11217
20241129,110600,2107236274,1900,1913,1914,1900,23431
20241129,110500,2062600773,1913,1914,1914,1912,5157
20241129,110400,2052735447,1913,1919,1920,1912,18069
20241129,110300,2018169009,1911,1911,1921,1906,13619
20241129,110200,1992139161,1911,1920,1928,1911,34350
20241129,110100,1926170812,1920,1909,1930,1909,63813
20241129,110000,1803518829,1909,1932,1932,1900,85134
20241129,105900,1640252648,1932,1918,1950,1900,159448
20241129,105800,1332626981,1914,1848,1945,1848,190420
20241129,105700,967544881,1847,1837,1848,1837,10467
20241129,105600,948258896,1839,1839,1839,1839,1044
20241129,105500,946338980,1838,1838,1838,1838,500
20241129,105400,945419980,1837,1837,1837,1837,0
20241129,105300,945419980,1837,1838,1838,1837,1706
20241129,105200,942284656,1837,1839,1840,1837,2544
20241129,105100,937605554,1838,1839,1842,1838,2742
20241129,105000,932563361,1839,1843,1843,1839,1040
20241129,104900,930650797,1840,1841,1843,1840,2247
20241129,104800,926512908,1841,1841,1841,1841,0
20241129,104700,926512908,1841,1840,1841,1840,676
20241129,104600,925268492,1840,1840,1840,1838,805
20241129,104500,923788048,1840,1840,1840,1840,397
20241129,104400,923057568,1840,1838,1840,1838,2104
20241129,104300,919186308,1840,1840,1840,1840,4
20241129,104200,919178948,1840,1836,1840,1836,1131
20241129,104100,917098412,1835,1835,1835,1835,25
20241129,104000,917052537,1835,1835,1835,1835,73
20241129,103900,916918582,1839,1839,1839,1839,578
20241129,103800,915855640,1839,1838,1840,1838,75
20241129,103700,915717735,1838,1838,1838,1838,25
20241129,103600,915671785,1838,1835,1838,1835,2021
20241129,103500,911960435,1832,1833,1833,1832,254
20241129,103400,911494958,1835,1833,1835,1832,2785
20241129,103300,906392702,1833,1835,1835,1832,1247
20241129,103200,904107027,1835,1833,1835,1833,51
20241129,103100,904013542,1833,1833,1833,1833,2046
20241129,103000,900263224,1833,1832,1833,1832,15
20241129,102900,900235730,1831,1836,1836,1831,3220
20241129,102800,894335540,1835,1832,1835,1831,2825
20241129,102700,889161760,1835,1835,1835,1831,1906
20241129,102600,885664338,1835,1835,1835,1833,2294
20241129,102500,881459100,1835,1831,1835,1831,608
20241129,102400,880344136,1832,1830,1832,1830,3743
20241129,102300,873492254,1830,1830,1830,1824,23
20241129,102200,873450284,1823,1831,1831,1823,1898
20241129,102100,869983090,1824,1832,1832,1824,1385
20241129,102000,867456274,1832,1832,1832,1832,1
20241129,101900,867454442,1824,1823,1824,1823,865
20241129,101800,865877498,1822,1822,1822,1822,353
20241129,101700,865234332,1822,1827,1827,1822,2358
20241129,101600,860932179,1829,1830,1835,1829,912
20241129,101500,859263665,1830,1836,1836,1830,2521
20241129,101400,854642387,1837,1836,1837,1836,1519
20241129,101300,851852039,1830,1830,1830,1830,110
20241129,101200,851650739,1826,1827,1827,1826,367
20241129,101100,850980305,1826,1826,1826,1826,5
20241129,101000,850971175,1826,1826,1826,1826,4
20241129,100900,850963871,1833,1834,1834,1825,112
20241129,100800,850758582,1834,1820,1834,1818,2772
20241129,100700,845696137,1818,1824,1824,1818,1123
20241129,100600,843653966,1824,1823,1824,1817,3288
20241129,100500,837672825,1823,1816,1823,1816,1110
20241129,100400,835654037,1817,1816,1817,1816,1985
20241129,100300,832048637,1816,1820,1820,1816,4811
20241129,100200,823305001,1818,1823,1823,1817,16798
20241129,100100,792730901,1823,1832,1832,1823,16944
20241129,100000,761790021,1834,1834,1834,1834,1
20241129,095900,761788187,1827,1829,1829,1827,1994
20241129,095800,758143782,1829,1827,1829,1827,966
20241129,095700,756378801,1827,1827,1827,1827,120
20241129,095600,756159561,1827,1829,1829,1827,2505
20241129,095500,751580606,1834,1828,1835,1828,194
20241129,095400,751225418,1828,1828,1830,1828,192
20241129,095300,750874310,1828,1828,1829,1828,2337
20241129,095200,746602269,1828,1831,1831,1828,19000
20241129,095100,711857935,1829,1840,1840,1829,1400
20241129,095000,709284684,1840,1828,1840,1827,2315
20241129,094900,705054314,1827,1828,1829,1827,7647
20241129,094800,691072201,1828,1839,1839,1828,9507
20241129,094700,673669872,1839,1839,1839,1839,1820
20241129,094600,670322892,1839,1830,1839,1830,4769
20241129,094500,661565526,1830,1830,1831,1829,16290
20241129,094400,631759787,1829,1835,1835,1829,8788
20241129,094300,615675275,1831,1834,1835,1831,4708
20241129,094200,607044653,1834,1837,1840,1834,3267
20241129,094100,601044658,1835,1834,1837,1833,4524
20241129,094000,592744256,1835,1840,1840,1835,10797
20241129,093900,572896151,1840,1841,1841,1840,2160
20241129,093800,568921165,1841,1840,1841,1840,4502
20241129,093700,560635220,1841,1843,1844,1840,4724
20241129,093600,551934693,1843,1843,1843,1841,7457
20241129,093500,538204702,1841,1844,1847,1841,11764
20241129,093400,516524275,1843,1847,1847,1843,284
20241129,093300,516000449,1850,1843,1850,1843,4125
20241129,093200,508375271,1843,1844,1844,1843,511
20241129,093100,507433233,1842,1842,1843,1842,2974
20241129,093000,501955025,1842,1847,1851,1842,7274
20241129,092900,488542501,1847,1845,1847,1845,5656
20241129,092800,478096975,1845,1847,1847,1845,6510
20241129,092700,466077584,1847,1849,1849,1847,3885
20241129,092600,458899780,1848,1847,1849,1847,829
20241129,092500,457367753,1846,1852,1853,1846,2184
20241129,092400,453330175,1846,1846,1846,1846,591
20241129,092300,452239189,1846,1843,1853,1841,7185
20241129,092200,438984483,1847,1841,1847,1840,2752
20241129,092100,433910102,1840,1850,1850,1840,7323
20241129,092000,420397561,1850,1853,1853,1850,9397
20241129,091900,402994467,1854,1856,1857,1854,11132
20241129,091800,382345021,1856,1860,1860,1856,6625
20241129,091700,370035499,1860,1865,1865,1860,15628
20241129,091600,340943160,1866,1866,1866,1863,7460
20241129,091500,327037033,1866,1877,1878,1866,1909
20241129,091400,323462329,1878,1866,1878,1865,2604
20241129,091300,318600267,1866,1870,1871,1865,17366
20241129,091200,286174898,1870,1872,1872,1870,9573
20241129,091100,268265826,1872,1875,1875,1872,4441
20241129,091000,259950250,1875,1875,1875,1874,4426
20241129,090900,251651700,1874,1872,1880,1872,2661
20241129,090800,246666532,1875,1880,1880,1871,5922
20241129,090700,235577838,1880,1880,1883,1880,1622
20241129,090600,232528340,1880,1874,1880,1870,16156
20241129,090500,202278415,1873,1880,1883,1871,10521
20241129,090400,182559118,1880,1870,1880,1870,10778
20241129,090300,162362062,1870,1868,1878,1868,6992
20241129,090200,149295558,1867,1881,1890,1865,29974
20241129,090100,93152637,1881,1888,1897,1880,25061
20241129,090000,45952756,1885,1904,1904,1885,24086