stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191100,3800461443,1095,1095,1095,1095,44193
20241203,191000,3800461443,1095,1095,1095,1095,0
20241203,190900,3800461443,1095,1095,1095,1095,0
20241203,190800,3800461443,1095,1095,1095,1095,0
20241203,190700,3800461443,1095,1095,1095,1095,0
20241203,190600,3800461443,1095,1095,1095,1095,0
20241203,190500,3800461443,1095,1095,1095,1095,0
20241203,190400,3800461443,1095,1095,1095,1095,0
20241203,190300,3800461443,1095,1095,1095,1095,0
20241203,190200,3800461443,1095,1095,1095,1095,0
20241203,190100,3800461443,1095,1095,1095,1095,0
20241203,190000,3800461443,1095,1095,1095,1095,0
20241203,185900,3800461443,1095,1095,1095,1095,0
20241203,185800,3800461443,1095,1095,1095,1095,0
20241203,185700,3800461443,1095,1095,1095,1095,0
20241203,185600,3800461443,1095,1095,1095,1095,0
20241203,185500,3800461443,1095,1095,1095,1095,0
20241203,185400,3800461443,1095,1095,1095,1095,0
20241203,185300,3800461443,1095,1095,1095,1095,0
20241203,185200,3800461443,1095,1095,1095,1095,0
20241203,185100,3800461443,1095,1095,1095,1095,0
20241203,185000,3800461443,1095,1095,1095,1095,0
20241203,184900,3800461443,1095,1095,1095,1095,0
20241203,184800,3800461443,1095,1095,1095,1095,0
20241203,184700,3800461443,1095,1095,1095,1095,0
20241203,184600,3800461443,1095,1095,1095,1095,0
20241203,184500,3800461443,1095,1095,1095,1095,0
20241203,184400,3800461443,1095,1095,1095,1095,0
20241203,184300,3800461443,1095,1095,1095,1095,0
20241203,184200,3800461443,1095,1095,1095,1095,0
20241203,184100,3800461443,1095,1095,1095,1095,44193
20241203,184000,3800461443,1095,1095,1095,1095,0
20241203,183900,3800461443,1095,1095,1095,1095,0
20241203,183800,3800461443,1095,1095,1095,1095,0
20241203,183700,3800461443,1095,1095,1095,1095,0
20241203,183600,3800461443,1095,1095,1095,1095,0
20241203,183500,3800461443,1095,1095,1095,1095,0
20241203,183400,3800461443,1095,1095,1095,1095,0
20241203,183300,3800461443,1095,1095,1095,1095,0
20241203,183200,3800461443,1095,1095,1095,1095,0
20241203,183100,3800461443,1095,1095,1095,1095,0
20241203,183000,3800461443,1095,1095,1095,1095,0
20241203,182900,3800461443,1095,1095,1095,1095,0
20241203,182800,3800461443,1095,1095,1095,1095,0
20241203,182700,3800461443,1095,1095,1095,1095,0
20241203,182600,3800461443,1095,1095,1095,1095,0
20241203,182500,3800461443,1095,1095,1095,1095,0
20241203,182400,3800461443,1095,1095,1095,1095,0
20241203,182300,3800461443,1095,1095,1095,1095,0
20241203,182200,3800461443,1095,1095,1095,1095,0
20241203,182100,3800461443,1095,1095,1095,1095,0
20241203,182000,3800461443,1095,1095,1095,1095,0
20241203,181900,3800461443,1095,1095,1095,1095,0
20241203,181800,3800461443,1095,1095,1095,1095,0
20241203,181700,3800461443,1095,1095,1095,1095,0
20241203,181600,3800461443,1095,1095,1095,1095,0
20241203,181500,3800461443,1095,1095,1095,1095,0
20241203,181400,3800461443,1095,1095,1095,1095,0
20241203,181300,3800461443,1095,1095,1095,1095,0
20241203,181200,3800461443,1095,1095,1095,1095,0
20241203,181100,3800461443,1095,1095,1095,1095,44193
20241203,181000,3800461443,1095,1095,1095,1095,0
20241203,180900,3800461443,1095,1095,1095,1095,0
20241203,180800,3800461443,1095,1095,1095,1095,0
20241203,180700,3800461443,1095,1095,1095,1095,0
20241203,180600,3800461443,1095,1095,1095,1095,0
20241203,180500,3800461443,1095,1095,1095,1095,0
20241203,180400,3800461443,1095,1095,1095,1095,0
20241203,180300,3800461443,1095,1095,1095,1095,0
20241203,180200,3800461443,1095,1095,1095,1095,0
20241203,180100,3800461443,1095,1095,1095,1095,0
20241203,180000,3800461443,1095,1095,1095,1095,0
20241203,175900,3800461443,1095,1095,1095,1095,0
20241203,175800,3800461443,1095,1095,1095,1095,0
20241203,175700,3800461443,1095,1095,1095,1095,0
20241203,175600,3800461443,1095,1095,1095,1095,0
20241203,175500,3800461443,1095,1095,1095,1095,0
20241203,175400,3800461443,1095,1095,1095,1095,0
20241203,175300,3800461443,1095,1095,1095,1095,0
20241203,175200,3800461443,1095,1095,1095,1095,0
20241203,175100,3800461443,1095,1095,1095,1095,0
20241203,175000,3800461443,1095,1095,1095,1095,0
20241203,174900,3800461443,1095,1095,1095,1095,0
20241203,174800,3800461443,1095,1095,1095,1095,0
20241203,174700,3800461443,1095,1095,1095,1095,0
20241203,174600,3800461443,1095,1095,1095,1095,0
20241203,174500,3800461443,1095,1095,1095,1095,0
20241203,174400,3800461443,1095,1095,1095,1095,0
20241203,174300,3800461443,1095,1095,1095,1095,0
20241203,174200,3800461443,1095,1095,1095,1095,0
20241203,174100,3800461443,1095,1095,1095,1095,44193
20241203,174000,3800461443,1095,1095,1095,1095,0
20241203,173900,3800461443,1095,1095,1095,1095,0
20241203,173800,3800461443,1095,1095,1095,1095,0
20241203,173700,3800461443,1095,1095,1095,1095,0
20241203,173600,3800461443,1095,1095,1095,1095,0
20241203,173500,3800461443,1095,1095,1095,1095,0
20241203,173400,3800461443,1095,1095,1095,1095,0
20241203,173300,3800461443,1095,1095,1095,1095,0
20241203,173200,3800461443,1095,1095,1095,1095,0
20241203,173100,3800461443,1095,1095,1095,1095,0
20241203,173000,3800461443,1095,1095,1095,1095,0
20241203,172900,3800461443,1095,1095,1095,1095,0
20241203,172800,3800461443,1095,1095,1095,1095,0
20241203,172700,3800461443,1095,1095,1095,1095,0
20241203,172600,3800461443,1095,1095,1095,1095,0
20241203,172500,3800461443,1095,1095,1095,1095,0
20241203,172400,3800461443,1095,1095,1095,1095,0
20241203,172300,3800461443,1095,1095,1095,1095,0
20241203,172200,3800461443,1095,1095,1095,1095,0
20241203,172100,3800461443,1095,1095,1095,1095,0
20241203,172000,3800461443,1095,1095,1095,1095,0
20241203,171900,3800461443,1095,1095,1095,1095,0
20241203,171800,3800461443,1095,1095,1095,1095,0
20241203,171700,3800461443,1095,1095,1095,1095,0
20241203,171600,3800461443,1095,1095,1095,1095,0
20241203,171500,3800461443,1095,1095,1095,1095,0
20241203,171400,3800461443,1095,1095,1095,1095,0
20241203,171300,3800461443,1095,1095,1095,1095,0
20241203,171200,3800461443,1095,1095,1095,1095,0
20241203,171100,3800461443,1095,1095,1095,1095,44193
20241203,171000,3800461443,1095,1095,1095,1095,0
20241203,170900,3800461443,1095,1095,1095,1095,0
20241203,170800,3800461443,1095,1095,1095,1095,0
20241203,170700,3800461443,1095,1095,1095,1095,0
20241203,170600,3800461443,1095,1095,1095,1095,0
20241203,170500,3800461443,1095,1095,1095,1095,0
20241203,170400,3800461443,1095,1095,1095,1095,0
20241203,170300,3800461443,1095,1095,1095,1095,0
20241203,170200,3800461443,1095,1095,1095,1095,0
20241203,170100,3800461443,1095,1095,1095,1095,0
20241203,170000,3800461443,1095,1095,1095,1095,0
20241203,165900,3800461443,1095,1095,1095,1095,0
20241203,165800,3800461443,1095,1095,1095,1095,0
20241203,165700,3800461443,1095,1095,1095,1095,0
20241203,165600,3800461443,1095,1095,1095,1095,0
20241203,165500,3800461443,1095,1095,1095,1095,0
20241203,165400,3800461443,1095,1095,1095,1095,0
20241203,165300,3800461443,1095,1095,1095,1095,0
20241203,165200,3800461443,1095,1095,1095,1095,0
20241203,165100,3800461443,1095,1095,1095,1095,0
20241203,165000,3800461443,1095,1095,1095,1095,0
20241203,164900,3800461443,1095,1095,1095,1095,0
20241203,164800,3800461443,1095,1095,1095,1095,0
20241203,164700,3800461443,1095,1095,1095,1095,0
20241203,164600,3800461443,1095,1095,1095,1095,0
20241203,164500,3800461443,1095,1095,1095,1095,0
20241203,164400,3800461443,1095,1095,1095,1095,0
20241203,164300,3800461443,1095,1095,1095,1095,0
20241203,164200,3800461443,1095,1095,1095,1095,0
20241203,164100,3800461443,1095,1095,1095,1095,44193
20241203,164000,3800461443,1095,1095,1095,1095,0
20241203,163900,3800461443,1095,1095,1095,1095,0
20241203,163800,3800461443,1095,1095,1095,1095,0
20241203,163700,3800461443,1095,1095,1095,1095,0
20241203,163600,3800461443,1095,1095,1095,1095,0
20241203,163500,3800461443,1095,1095,1095,1095,0
20241203,163400,3800461443,1095,1095,1095,1095,0
20241203,163300,3800461443,1095,1095,1095,1095,0
20241203,163200,3800461443,1095,1095,1095,1095,0
20241203,163100,3800461443,1095,1095,1095,1095,0
20241203,163000,3800461443,1095,1095,1095,1095,0
20241203,162900,3800461443,1095,1095,1095,1095,0
20241203,162800,3800461443,1095,1095,1095,1095,0
20241203,162700,3800461443,1095,1095,1095,1095,0
20241203,162600,3800461443,1095,1095,1095,1095,0
20241203,162500,3800461443,1095,1095,1095,1095,0
20241203,162400,3800461443,1095,1095,1095,1095,0
20241203,162300,3800461443,1095,1095,1095,1095,0
20241203,162200,3800461443,1095,1095,1095,1095,0
20241203,162100,3800461443,1095,1095,1095,1095,0
20241203,162000,3800461443,1095,1095,1095,1095,0
20241203,161900,3800461443,1095,1095,1095,1095,0
20241203,161800,3800461443,1095,1095,1095,1095,0
20241203,161700,3800461443,1095,1095,1095,1095,0
20241203,161600,3800461443,1095,1095,1095,1095,0
20241203,161500,3800461443,1095,1095,1095,1095,0
20241203,161400,3800461443,1095,1095,1095,1095,0
20241203,161300,3800461443,1095,1095,1095,1095,0
20241203,161200,3800461443,1095,1095,1095,1095,0
20241203,161100,3800461443,1095,1095,1095,1095,44193
20241203,161000,3800461443,1095,1095,1095,1095,0
20241203,160900,3800461443,1095,1095,1095,1095,0
20241203,160800,3800461443,1095,1095,1095,1095,0
20241203,160700,3800461443,1095,1095,1095,1095,0
20241203,160600,3800461443,1095,1095,1095,1095,0
20241203,160500,3800461443,1095,1095,1095,1095,0
20241203,160400,3800461443,1095,1095,1095,1095,0
20241203,160300,3800461443,1095,1095,1095,1095,0
20241203,160200,3800461443,1095,1095,1095,1095,0
20241203,160100,3800461443,1095,1095,1095,1095,0
20241203,160000,3800461443,1095,1095,1095,1095,0
20241203,155900,3800461443,1095,1095,1095,1095,0
20241203,155800,3800461443,1095,1095,1095,1095,0
20241203,155700,3800461443,1095,1095,1095,1095,0
20241203,155600,3800461443,1095,1095,1095,1095,0
20241203,155500,3800461443,1095,1095,1095,1095,0
20241203,155400,3800461443,1095,1095,1095,1095,0
20241203,155300,3800461443,1095,1095,1095,1095,0
20241203,155200,3800461443,1095,1095,1095,1095,0
20241203,155100,3800461443,1095,1095,1095,1095,0
20241203,155000,3800461443,1095,1095,1095,1095,0
20241203,154900,3800461443,1095,1095,1095,1095,0
20241203,154800,3800461443,1095,1095,1095,1095,0
20241203,154700,3800461443,1095,1095,1095,1095,0
20241203,154600,3800461443,1095,1095,1095,1095,0
20241203,154500,3800461443,1095,1095,1095,1095,0
20241203,154400,3800461443,1095,1095,1095,1095,0
20241203,154300,3800461443,1095,1095,1095,1095,0
20241203,154200,3800461443,1095,1095,1095,1095,0
20241203,154100,3800461443,1095,1095,1095,1095,44193
20241203,154000,3800461443,1095,1095,1095,1095,0
20241203,153900,3800461443,1095,1095,1095,1095,0
20241203,153800,3800461443,1095,1095,1095,1095,0
20241203,153700,3800461443,1095,1095,1095,1095,0
20241203,153600,3800461443,1095,1095,1095,1095,0
20241203,153500,3800461443,1095,1095,1095,1095,0
20241203,153400,3800461443,1095,1095,1095,1095,0
20241203,153300,3800461443,1095,1095,1095,1095,0
20241203,153200,3800461443,1095,1095,1095,1095,0
20241203,153100,3800461443,1095,1095,1095,1095,0
20241203,153000,3800461443,1095,1095,1095,1095,44193
20241203,152900,3752070108,1104,1104,1104,1104,0
20241203,152800,3752070108,1104,1104,1104,1104,0
20241203,152700,3752070108,1104,1104,1104,1104,0
20241203,152600,3752070108,1104,1104,1104,1104,0
20241203,152500,3752070108,1104,1104,1104,1104,0
20241203,152400,3752070108,1104,1104,1104,1104,0
20241203,152300,3752070108,1104,1104,1104,1104,0
20241203,152200,3752070108,1104,1104,1104,1104,0
20241203,152100,3752070108,1104,1104,1104,1104,0
20241203,152000,3752070108,1104,1104,1104,1104,0
20241203,151900,3752070108,1104,1106,1110,1104,4929
20241203,151800,3746621958,1113,1105,1113,1105,5476
20241203,151700,3740552694,1105,1105,1106,1105,3170
20241203,151600,3737048132,1106,1105,1106,1105,28
20241203,151500,3737017191,1105,1105,1105,1105,1841
20241203,151400,3734982886,1105,1105,1105,1103,284
20241203,151300,3734669102,1105,1103,1105,1102,6521
20241203,151200,3727476457,1103,1105,1105,1103,1629
20241203,151100,3725678252,1105,1103,1105,1103,1012
20241203,151000,3724561422,1103,1104,1105,1102,1881
20241203,150900,3722486453,1104,1106,1106,1102,177
20241203,150800,3722291177,1100,1105,1105,1100,13619
20241203,150700,3707249466,1106,1106,1106,1106,1
20241203,150600,3707248360,1100,1107,1109,1099,29182
20241203,150500,3675136474,1111,1109,1111,1107,2001
20241203,150400,3672917062,1111,1111,1111,1107,2120
20241203,150300,3670562802,1113,1123,1123,1113,4461
20241203,150200,3665562307,1123,1107,1125,1107,39864
20241203,150100,3620931486,1107,1107,1107,1107,1241
20241203,150000,3619557699,1107,1107,1107,1107,113
20241203,145900,3619432608,1108,1107,1108,1107,1326
20241203,145800,3617964725,1108,1108,1108,1108,220
20241203,145700,3617720965,1104,1108,1108,1104,2625
20241203,145600,3614821009,1105,1108,1108,1105,121
20241203,145500,3614686959,1106,1105,1106,1105,1161
20241203,145400,3613403954,1103,1103,1103,1103,1931
20241203,145300,3611274061,1103,1103,1103,1101,2583
20241203,145200,3608427311,1102,1103,1104,1102,4729
20241203,145100,3603215658,1103,1104,1104,1103,1125
20241203,145000,3601974760,1103,1108,1108,1103,4385
20241203,144900,3597132884,1106,1107,1107,1106,1850
20241203,144800,3595085521,1107,1108,1108,1107,5042
20241203,144700,3589502027,1108,1108,1108,1108,21
20241203,144600,3589478759,1108,1108,1109,1108,364
20241203,144500,3589075444,1109,1107,1109,1106,622
20241203,144400,3588387053,1107,1110,1110,1106,6064
20241203,144300,3581674055,1109,1112,1115,1108,11365
20241203,144200,3569029233,1113,1113,1116,1111,7470
20241203,144100,3560718530,1116,1119,1120,1111,9609
20241203,144000,3550005642,1115,1113,1122,1108,12970
20241203,143900,3535492937,1110,1116,1122,1107,7540
20241203,143800,3527086391,1121,1105,1122,1100,32300
20241203,143700,3491121108,1100,1101,1105,1100,6700
20241203,143600,3483728420,1102,1102,1105,1102,150
20241203,143500,3483563117,1105,1105,1105,1105,1
20241203,143400,3483562012,1105,1105,1105,1105,2
20241203,143300,3483559802,1105,1106,1106,1105,3
20241203,143200,3483556485,1100,1102,1102,1100,2000
20241203,143100,3481354733,1102,1106,1106,1102,2510
20241203,143000,3478587360,1106,1107,1107,1102,933
20241203,142900,3477556465,1107,1107,1108,1105,543
20241203,142800,3476955369,1108,1109,1109,1108,572
20241203,142700,3476321292,1109,1110,1111,1108,14365
20241203,142600,3460380223,1110,1110,1111,1110,11049
20241203,142500,3448115610,1111,1110,1112,1110,752
20241203,142400,3447280325,1111,1111,1112,1111,6922
20241203,142300,3439589978,1111,1112,1114,1111,6831
20241203,142200,3431997010,1113,1112,1113,1112,118
20241203,142100,3431865781,1112,1109,1112,1109,2982
20241203,142000,3428555490,1109,1106,1109,1106,6870
20241203,141900,3420943158,1106,1106,1107,1106,1086
20241203,141800,3419742011,1105,1101,1105,1101,11646
20241203,141700,3406884103,1101,1098,1101,1098,6698
20241203,141600,3399519412,1098,1097,1098,1097,307
20241203,141500,3399182613,1098,1096,1098,1095,744
20241203,141400,3398367649,1096,1096,1096,1095,3682
20241203,141300,3394332186,1096,1096,1096,1095,22
20241203,141200,3394308094,1095,1095,1095,1095,10331
20241203,141100,3382995649,1095,1096,1096,1095,72
20241203,141000,3382916792,1095,1095,1096,1095,2199
20241203,140900,3380507939,1096,1095,1096,1095,764
20241203,140800,3379671248,1096,1096,1096,1095,4071
20241203,140700,3375213499,1096,1095,1096,1095,1288
20241203,140600,3373802175,1095,1096,1096,1095,5718
20241203,140500,3367540945,1099,1099,1099,1099,1
20241203,140400,3367539846,1099,1095,1099,1095,1278
20241203,140300,3366140288,1095,1096,1096,1095,220
20241203,140200,3365899363,1095,1097,1097,1095,2000
20241203,140100,3363708038,1100,1100,1100,1100,0
20241203,140000,3363708038,1100,1100,1100,1100,4
20241203,135900,3363703638,1100,1100,1100,1100,104
20241203,135800,3363589238,1097,1098,1098,1096,1678
20241203,135700,3361749709,1098,1098,1100,1098,3036
20241203,135600,3358412587,1096,1096,1096,1096,103
20241203,135500,3358299699,1096,1096,1097,1096,7298
20241203,135400,3350300991,1097,1097,1097,1097,1111
20241203,135300,3349082224,1097,1097,1097,1097,0
20241203,135200,3349082224,1097,1097,1097,1097,1371
20241203,135100,3347578237,1097,1098,1098,1097,245
20241203,135000,3347309468,1097,1098,1098,1097,2453
20241203,134900,3344618084,1098,1098,1098,1098,1944
20241203,134800,3342483572,1098,1098,1098,1098,938
20241203,134700,3341453648,1099,1100,1101,1099,3095
20241203,134600,3338050831,1102,1102,1102,1102,22
20241203,134500,3338026587,1102,1102,1102,1102,0
20241203,134400,3338026587,1102,1101,1102,1100,592
20241203,134300,3337374386,1102,1102,1102,1102,55
20241203,134200,3337313776,1102,1102,1102,1101,802
20241203,134100,3336430772,1101,1101,1101,1101,93
20241203,134000,3336328379,1103,1101,1103,1101,568
20241203,133900,3335702103,1101,1099,1101,1099,1569
20241203,133800,3333976370,1099,1099,1100,1099,1619
20241203,133700,3332195482,1099,1099,1099,1099,2102
20241203,133600,3329885384,1099,1099,1099,1099,2468
20241203,133500,3327173052,1098,1097,1099,1097,5041
20241203,133400,3321639798,1095,1095,1095,1095,14204
20241203,133300,3306086418,1095,1096,1097,1095,2824
20241203,133200,3302991806,1097,1096,1097,1096,6337
20241203,133100,3296044454,1096,1097,1097,1096,5426
20241203,133000,3290096422,1097,1097,1097,1097,2323
20241203,132900,3287548091,1098,1097,1098,1097,1491
20241203,132800,3285912105,1098,1098,1098,1097,7036
20241203,132700,3278193077,1098,1098,1098,1098,1954
20241203,132600,3276047585,1099,1099,1099,1098,2279
20241203,132500,3273545223,1098,1099,1099,1098,2112
20241203,132400,3271225240,1099,1099,1099,1099,2448
20241203,132300,3268534888,1099,1099,1099,1099,1462
20241203,132200,3266928150,1099,1101,1101,1098,4255
20241203,132100,3262252054,1100,1101,1101,1100,2088
20241203,132000,3259955154,1101,1102,1102,1099,3
20241203,131900,3259951852,1102,1099,1102,1099,306
20241203,131800,3259614658,1102,1102,1102,1099,424
20241203,131700,3259147770,1102,1100,1102,1098,1278
20241203,131600,3257742817,1102,1102,1102,1102,0
20241203,131500,3257742817,1102,1102,1102,1102,175
20241203,131400,3257549967,1100,1103,1103,1100,541
20241203,131300,3256954855,1103,1100,1103,1100,388
20241203,131200,3256528038,1100,1101,1101,1100,1134
20241203,131100,3255280637,1100,1101,1101,1100,2431
20241203,131000,3252605320,1102,1102,1103,1102,3370
20241203,130900,3248889582,1103,1103,1103,1103,0
20241203,130800,3248889582,1103,1103,1103,1103,62
20241203,130700,3248821196,1103,1103,1103,1103,7
20241203,130600,3248813475,1101,1101,1101,1101,1130
20241203,130500,3247569345,1100,1099,1100,1099,15
20241203,130400,3247552859,1099,1100,1101,1099,417
20241203,130300,3247094570,1100,1100,1100,1100,20
20241203,130200,3247072570,1101,1100,1101,1099,1594
20241203,130100,3245319605,1100,1101,1101,1098,5990
20241203,130000,3238737461,1100,1099,1101,1099,708
20241203,125900,3237959325,1099,1100,1101,1099,15742
20241203,125800,3220640923,1100,1100,1100,1100,330
20241203,125700,3220277923,1100,1101,1101,1100,10165
20241203,125600,3209096258,1100,1100,1100,1100,0
20241203,125500,3209096258,1100,1101,1101,1100,10048
20241203,125400,3198042882,1101,1104,1104,1101,1412
20241203,125300,3196484167,1104,1104,1104,1104,1622
20241203,125200,3194693479,1105,1105,1105,1105,0
20241203,125100,3194693479,1105,1105,1105,1101,1321
20241203,125000,3193238970,1105,1105,1105,1105,15
20241203,124900,3193222395,1101,1104,1105,1100,2159
20241203,124800,3190845205,1105,1101,1105,1100,10789
20241203,124700,3178977099,1105,1101,1105,1100,1006
20241203,124600,3177869678,1103,1104,1104,1101,2001
20241203,124500,3175666357,1104,1104,1105,1100,2267
20241203,124400,3173170696,1105,1104,1105,1104,6
20241203,124300,3173164071,1101,1101,1102,1101,3323
20241203,124200,3169505447,1101,1102,1102,1101,225
20241203,124100,3169257712,1106,1106,1106,1101,344
20241203,124000,3168878943,1101,1106,1106,1101,5562
20241203,123900,3162748182,1106,1106,1106,1106,0
20241203,123800,3162748182,1106,1103,1106,1103,1040
20241203,123700,3161600897,1104,1104,1104,1103,3442
20241203,123600,3157804169,1104,1106,1106,1104,832
20241203,123500,3156885639,1104,1106,1106,1104,984
20241203,123400,3155799299,1104,1106,1106,1104,339
20241203,123300,3155425041,1104,1105,1105,1104,356
20241203,123200,3155031902,1106,1105,1106,1104,90
20241203,123100,3154932472,1104,1106,1106,1104,3150
20241203,123000,3151452450,1105,1105,1105,1105,100
20241203,122900,3151341950,1106,1106,1106,1106,11
20241203,122800,3151329784,1104,1104,1104,1104,610
20241203,122700,3150656344,1105,1106,1106,1104,991
20241203,122600,3149561670,1106,1105,1106,1105,2345
20241203,122500,3146969360,1106,1106,1106,1105,1671
20241203,122400,3145121734,1105,1105,1105,1105,56
20241203,122300,3145059854,1105,1105,1105,1105,838
20241203,122200,3144133864,1105,1105,1105,1104,3079
20241203,122100,3140732840,1105,1106,1106,1105,706
20241203,122000,3139952678,1109,1109,1109,1109,0
20241203,121900,3139952678,1109,1109,1109,1109,2
20241203,121800,3139950460,1110,1106,1110,1106,19
20241203,121700,3139929442,1106,1106,1106,1105,373
20241203,121600,3139517144,1105,1105,1105,1105,2
20241203,121500,3139514934,1105,1109,1109,1105,2037
20241203,121400,3137256965,1109,1110,1112,1109,7457
20241203,121300,3128978046,1112,1112,1112,1112,873
20241203,121200,3128007270,1112,1112,1112,1112,300
20241203,121100,3127673670,1110,1110,1110,1110,150
20241203,121000,3127507170,1110,1110,1110,1110,0
20241203,120900,3127507170,1110,1109,1110,1109,2873
20241203,120800,3124320319,1109,1108,1109,1108,350
20241203,120700,3123932518,1105,1105,1105,1105,90
20241203,120600,3123833068,1105,1105,1105,1105,787
20241203,120500,3122963433,1105,1105,1105,1105,118
20241203,120400,3122833043,1105,1108,1108,1105,12
20241203,120300,3122819767,1104,1104,1104,1104,61
20241203,120200,3122752423,1104,1105,1105,1104,3780
20241203,120100,3118577354,1105,1105,1105,1105,390
20241203,120000,3118146404,1105,1105,1105,1105,5123
20241203,115900,3112485489,1105,1105,1105,1105,0
20241203,115800,3112485489,1105,1109,1109,1105,2857
20241203,115700,3109324627,1109,1109,1109,1109,200
20241203,115600,3109102827,1109,1105,1109,1105,152
20241203,115500,3108934443,1105,1106,1106,1105,1635
20241203,115400,3107126560,1105,1106,1106,1105,13
20241203,115300,3107112194,1106,1106,1106,1105,1348
20241203,115200,3105621628,1106,1106,1106,1106,370
20241203,115100,3105212408,1106,1105,1106,1105,90
20241203,115000,3105112918,1105,1109,1109,1105,1385
20241203,114900,3103580545,1109,1108,1109,1108,101
20241203,114800,3103468636,1108,1106,1108,1106,430
20241203,114700,3102992954,1109,1109,1110,1106,407
20241203,114600,3102542062,1106,1106,1106,1106,300
20241203,114500,3102210262,1106,1107,1107,1106,2113
20241203,114400,3099871714,1110,1108,1110,1107,1275
20241203,114300,3098460133,1107,1108,1108,1107,1081
20241203,114200,3097262585,1109,1109,1109,1108,539
20241203,114100,3096665024,1108,1108,1110,1108,511
20241203,114000,3096098786,1107,1108,1108,1107,3660
20241203,113900,3092043553,1108,1109,1109,1108,1292
20241203,113800,3090611594,1110,1110,1110,1110,135
20241203,113700,3090461744,1109,1109,1109,1109,279
20241203,113600,3090152333,1109,1109,1109,1109,250
20241203,113500,3089875083,1108,1111,1111,1108,14820
20241203,113400,3073424168,1112,1113,1113,1111,572
20241203,113300,3072788161,1113,1114,1114,1113,2799
20241203,113200,3069672313,1114,1114,1114,1114,1
20241203,113100,3069671199,1113,1113,1114,1113,850
20241203,113000,3068725143,1112,1111,1112,1111,679
20241203,112900,3067970221,1110,1110,1111,1110,1272
20241203,112800,3066557662,1110,1110,1111,1110,763
20241203,112700,3065710232,1110,1108,1110,1108,1208
20241203,112600,3064370358,1108,1107,1108,1107,1611
20241203,112500,3062586831,1105,1105,1105,1105,80
20241203,112400,3062498431,1105,1108,1108,1105,4032
20241203,112300,3058034857,1108,1108,1108,1108,18
20241203,112200,3058014913,1106,1109,1109,1106,2034
20241203,112100,3055763009,1109,1109,1109,1108,2093
20241203,112000,3053441873,1110,1112,1112,1110,954
20241203,111900,3052382721,1112,1112,1113,1111,756
20241203,111800,3051542313,1112,1111,1112,1111,1205
20241203,111700,3050203455,1111,1111,1111,1111,7935
20241203,111600,3041387670,1111,1109,1111,1108,7868
20241203,111500,3032660011,1109,1106,1109,1106,9248
20241203,111400,3022416066,1106,1106,1106,1106,26
20241203,111300,3022387310,1104,1104,1106,1104,81
20241203,111200,3022297820,1104,1104,1104,1104,9
20241203,111100,3022287884,1108,1103,1108,1103,844
20241203,111000,3021355022,1103,1103,1103,1103,706
20241203,110900,3020576304,1103,1102,1108,1102,364
20241203,110800,3020175016,1102,1104,1104,1102,1160
20241203,110700,3018895867,1104,1106,1106,1104,966
20241203,110600,3017829359,1104,1105,1105,1104,845
20241203,110500,3016896478,1104,1104,1106,1104,234
20241203,110400,3016638102,1104,1106,1106,1104,1780
20241203,110300,3014670703,1108,1106,1108,1105,1796
20241203,110200,3012684347,1105,1105,1106,1105,2922
20241203,110100,3009452771,1103,1103,1104,1102,498
20241203,110000,3008903210,1102,1101,1102,1101,1106
20241203,105900,3007684864,1101,1101,1101,1101,100
20241203,105800,3007574764,1101,1101,1101,1101,520
20241203,105700,3007002244,1099,1100,1100,1099,444
20241203,105600,3006514287,1099,1100,1100,1099,4670
20241203,105500,3001379917,1100,1100,1100,1100,688
20241203,105400,3000623117,1099,1100,1100,1099,1618
20241203,105300,2998844539,1100,1100,1100,1100,300
20241203,105200,2998514539,1099,1100,1100,1099,7127
20241203,105100,2990678576,1100,1101,1101,1100,2339
20241203,105000,2988103492,1101,1100,1104,1100,713
20241203,104900,2987318973,1100,1104,1104,1100,3990
20241203,104800,2982927391,1101,1102,1102,1101,4054
20241203,104700,2978460937,1101,1102,1102,1101,579
20241203,104600,2977823450,1102,1104,1104,1102,565
20241203,104500,2977200396,1102,1102,1102,1101,1723
20241203,104400,2975303272,1101,1105,1105,1101,4448
20241203,104300,2970390385,1105,1105,1106,1105,57
20241203,104200,2970327398,1105,1106,1106,1105,3568
20241203,104100,2966383456,1106,1107,1107,1106,3522
20241203,104000,2962487276,1107,1108,1108,1107,12553
20241203,103900,2948591075,1108,1108,1108,1108,2141
20241203,103800,2946218847,1108,1108,1108,1108,621
20241203,103700,2945530779,1107,1108,1108,1107,49
20241203,103600,2945476488,1107,1107,1108,1107,1006
20241203,103500,2944362746,1107,1108,1108,1107,973
20241203,103400,2943285624,1108,1109,1109,1108,9227
20241203,103300,2933061103,1110,1110,1110,1110,571
20241203,103200,2932427293,1110,1111,1111,1110,365
20241203,103100,2932022133,1111,1108,1111,1108,738
20241203,103000,2931204332,1109,1112,1112,1109,1505
20241203,102900,2929533777,1112,1108,1112,1108,6227
20241203,102800,2922633897,1108,1108,1108,1108,3803
20241203,102700,2918420173,1111,1107,1111,1107,3687
20241203,102600,2914332377,1107,1112,1112,1107,2839
20241203,102500,2911189460,1112,1107,1112,1107,1827
20241203,102400,2909166119,1107,1106,1114,1106,2554
20241203,102300,2906335063,1106,1109,1109,1106,163
20241203,102200,2906154449,1106,1109,1109,1106,6440
20241203,102100,2899023483,1108,1108,1108,1108,47
20241203,102000,2898971407,1106,1105,1106,1105,201
20241203,101900,2898749102,1105,1104,1105,1104,946
20241203,101800,2897704272,1103,1109,1109,1103,7250
20241203,101700,2889664052,1109,1106,1109,1102,3271
20241203,101600,2886056089,1102,1109,1112,1102,11369
20241203,101500,2873461668,1110,1106,1110,1106,1470
20241203,101400,2871831817,1105,1101,1109,1100,5277
20241203,101300,2866014267,1101,1098,1108,1098,14799
20241203,101200,2849693142,1100,1100,1100,1096,4264
20241203,101100,2845010670,1103,1098,1103,1095,10141
20241203,101000,2833873135,1098,1101,1102,1098,37153
20241203,100900,2792998739,1101,1104,1105,1101,24640
20241203,100800,2765839181,1104,1106,1107,1104,1722
20241203,100700,2763937428,1106,1104,1106,1104,6657
20241203,100600,2756587549,1104,1104,1104,1101,13191
20241203,100500,2742042608,1104,1111,1111,1104,25481
20241203,100400,2713848884,1111,1118,1118,1110,20818
20241203,100300,2690681859,1116,1118,1118,1116,1676
20241203,100200,2688809843,1119,1119,1119,1116,9819
20241203,100100,2677841847,1118,1118,1120,1117,3515
20241203,100000,2673912939,1117,1119,1120,1117,12758
20241203,095900,2659650217,1120,1119,1120,1117,1130
20241203,095800,2658387785,1120,1121,1122,1120,4684
20241203,095700,2653135048,1121,1122,1122,1121,2891
20241203,095600,2649891348,1122,1123,1123,1121,2761
20241203,095500,2646796089,1123,1121,1123,1121,2322
20241203,095400,2644191748,1121,1117,1121,1116,6462
20241203,095300,2636974586,1117,1121,1121,1117,3632
20241203,095200,2632915620,1122,1124,1124,1117,2899
20241203,095100,2629668463,1124,1125,1125,1116,2022
20241203,095000,2627407209,1118,1121,1125,1117,12755
20241203,094900,2613126842,1121,1120,1121,1116,9712
20241203,094800,2602275781,1120,1126,1126,1120,4437
20241203,094700,2597300374,1127,1132,1132,1127,16627
20241203,094600,2578517965,1130,1131,1133,1130,4987
20241203,094500,2572878886,1131,1131,1133,1130,1522
20241203,094400,2571158330,1134,1131,1135,1131,2143
20241203,094300,2568728678,1136,1141,1141,1130,23656
20241203,094200,2541849522,1141,1140,1142,1137,18364
20241203,094100,2520931867,1138,1130,1140,1130,25717
20241203,094000,2491735384,1134,1128,1135,1128,13714
20241203,093900,2476207245,1127,1120,1127,1119,2056
20241203,093800,2473900946,1119,1119,1119,1114,13052
20241203,093700,2459313033,1119,1121,1124,1117,9589
20241203,093600,2448571640,1122,1124,1129,1122,7031
20241203,093500,2440671833,1124,1119,1126,1119,9595
20241203,093400,2429921794,1116,1115,1119,1114,5094
20241203,093300,2424235076,1114,1119,1120,1112,4242
20241203,093200,2419499425,1119,1112,1120,1105,33862
20241203,093100,2381918405,1111,1120,1121,1111,19623
20241203,093000,2360028867,1121,1122,1122,1120,9346
20241203,092900,2349550355,1122,1128,1129,1122,11685
20241203,092800,2336393347,1129,1135,1136,1129,5310
20241203,092700,2330371647,1134,1136,1138,1134,11154
20241203,092600,2317701029,1135,1132,1137,1132,8800
20241203,092500,2307716153,1132,1127,1132,1127,16120
20241203,092400,2289477798,1126,1132,1132,1125,4371
20241203,092300,2284536717,1132,1129,1132,1124,4061
20241203,092200,2279946407,1129,1123,1130,1121,5792
20241203,092100,2273420876,1121,1118,1123,1117,15533
20241203,092000,2256063432,1117,1126,1127,1117,52819
20241203,091900,2196923788,1126,1123,1128,1123,7318
20241203,091800,2188696196,1123,1122,1124,1120,4753
20241203,091700,2183362048,1120,1123,1124,1117,31142
20241203,091600,2148517626,1125,1122,1125,1118,31524
20241203,091500,2113169566,1123,1125,1125,1116,33723
20241203,091400,2075411704,1125,1123,1133,1123,17489
20241203,091300,2055723303,1127,1125,1135,1106,59561
20241203,091200,1989247281,1125,1126,1132,1123,43842
20241203,091100,1939884355,1128,1155,1155,1111,142129
20241203,091000,1778593914,1153,1154,1158,1151,20955
20241203,090900,1754445154,1158,1160,1161,1153,40836
20241203,090800,1707195737,1153,1142,1163,1141,69319
20241203,090700,1627536966,1143,1167,1167,1142,120236
20241203,090600,1488562400,1166,1167,1168,1164,99948
20241203,090500,1372016668,1167,1182,1183,1166,79307
20241203,090400,1279042933,1183,1173,1183,1165,139452
20241203,090300,1115102161,1175,1167,1175,1160,196549
20241203,090200,885282582,1170,1149,1171,1149,93394
20241203,090100,776502333,1157,1170,1203,1145,274959
20241203,090000,451040728,1175,1150,1195,1141,375823