stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,212900,1484149486,1719,1719,1719,1719,30789
20241202,212800,1484149486,1719,1719,1719,1719,0
20241202,212700,1484149486,1719,1719,1719,1719,0
20241202,212600,1484149486,1719,1719,1719,1719,0
20241202,212500,1484149486,1719,1719,1719,1719,0
20241202,212400,1484149486,1719,1719,1719,1719,0
20241202,212300,1484149486,1719,1719,1719,1719,0
20241202,212200,1484149486,1719,1719,1719,1719,0
20241202,212100,1484149486,1719,1719,1719,1719,0
20241202,212000,1484149486,1719,1719,1719,1719,0
20241202,211900,1484149486,1719,1719,1719,1719,0
20241202,211800,1484149486,1719,1719,1719,1719,0
20241202,211700,1484149486,1719,1719,1719,1719,0
20241202,211600,1484149486,1719,1719,1719,1719,0
20241202,211500,1484149486,1719,1719,1719,1719,0
20241202,211400,1484149486,1719,1719,1719,1719,0
20241202,211300,1484149486,1719,1719,1719,1719,0
20241202,211200,1484149486,1719,1719,1719,1719,0
20241202,211100,1484149486,1719,1719,1719,1719,0
20241202,211000,1484149486,1719,1719,1719,1719,0
20241202,210900,1484149486,1719,1719,1719,1719,0
20241202,210800,1484149486,1719,1719,1719,1719,0
20241202,210700,1484149486,1719,1719,1719,1719,0
20241202,210600,1484149486,1719,1719,1719,1719,0
20241202,210500,1484149486,1719,1719,1719,1719,0
20241202,210400,1484149486,1719,1719,1719,1719,0
20241202,210300,1484149486,1719,1719,1719,1719,0
20241202,210200,1484149486,1719,1719,1719,1719,0
20241202,210100,1484149486,1719,1719,1719,1719,0
20241202,210000,1484149486,1719,1719,1719,1719,0
20241202,205900,1484149486,1719,1719,1719,1719,30789
20241202,205800,1484149486,1719,1719,1719,1719,0
20241202,205700,1484149486,1719,1719,1719,1719,0
20241202,205600,1484149486,1719,1719,1719,1719,0
20241202,205500,1484149486,1719,1719,1719,1719,0
20241202,205400,1484149486,1719,1719,1719,1719,0
20241202,205300,1484149486,1719,1719,1719,1719,0
20241202,205200,1484149486,1719,1719,1719,1719,0
20241202,205100,1484149486,1719,1719,1719,1719,0
20241202,205000,1484149486,1719,1719,1719,1719,0
20241202,204900,1484149486,1719,1719,1719,1719,0
20241202,204800,1484149486,1719,1719,1719,1719,0
20241202,204700,1484149486,1719,1719,1719,1719,0
20241202,204600,1484149486,1719,1719,1719,1719,0
20241202,204500,1484149486,1719,1719,1719,1719,0
20241202,204400,1484149486,1719,1719,1719,1719,0
20241202,204300,1484149486,1719,1719,1719,1719,0
20241202,204200,1484149486,1719,1719,1719,1719,0
20241202,204100,1484149486,1719,1719,1719,1719,0
20241202,204000,1484149486,1719,1719,1719,1719,0
20241202,203900,1484149486,1719,1719,1719,1719,0
20241202,203800,1484149486,1719,1719,1719,1719,0
20241202,203700,1484149486,1719,1719,1719,1719,0
20241202,203600,1484149486,1719,1719,1719,1719,0
20241202,203500,1484149486,1719,1719,1719,1719,0
20241202,203400,1484149486,1719,1719,1719,1719,0
20241202,203300,1484149486,1719,1719,1719,1719,0
20241202,203200,1484149486,1719,1719,1719,1719,0
20241202,203100,1484149486,1719,1719,1719,1719,0
20241202,203000,1484149486,1719,1719,1719,1719,0
20241202,202900,1484149486,1719,1719,1719,1719,30789
20241202,202800,1484149486,1719,1719,1719,1719,0
20241202,202700,1484149486,1719,1719,1719,1719,0
20241202,202600,1484149486,1719,1719,1719,1719,0
20241202,202500,1484149486,1719,1719,1719,1719,0
20241202,202400,1484149486,1719,1719,1719,1719,0
20241202,202300,1484149486,1719,1719,1719,1719,0
20241202,202200,1484149486,1719,1719,1719,1719,0
20241202,202100,1484149486,1719,1719,1719,1719,0
20241202,202000,1484149486,1719,1719,1719,1719,0
20241202,201900,1484149486,1719,1719,1719,1719,0
20241202,201800,1484149486,1719,1719,1719,1719,0
20241202,201700,1484149486,1719,1719,1719,1719,0
20241202,201600,1484149486,1719,1719,1719,1719,0
20241202,201500,1484149486,1719,1719,1719,1719,0
20241202,201400,1484149486,1719,1719,1719,1719,0
20241202,201300,1484149486,1719,1719,1719,1719,0
20241202,201200,1484149486,1719,1719,1719,1719,0
20241202,201100,1484149486,1719,1719,1719,1719,0
20241202,201000,1484149486,1719,1719,1719,1719,0
20241202,200900,1484149486,1719,1719,1719,1719,0
20241202,200800,1484149486,1719,1719,1719,1719,0
20241202,200700,1484149486,1719,1719,1719,1719,0
20241202,200600,1484149486,1719,1719,1719,1719,0
20241202,200500,1484149486,1719,1719,1719,1719,0
20241202,200400,1484149486,1719,1719,1719,1719,0
20241202,200300,1484149486,1719,1719,1719,1719,0
20241202,200200,1484149486,1719,1719,1719,1719,0
20241202,200100,1484149486,1719,1719,1719,1719,0
20241202,200000,1484149486,1719,1719,1719,1719,0
20241202,195900,1484149486,1719,1719,1719,1719,30789
20241202,195800,1484149486,1719,1719,1719,1719,0
20241202,195700,1484149486,1719,1719,1719,1719,0
20241202,195600,1484149486,1719,1719,1719,1719,0
20241202,195500,1484149486,1719,1719,1719,1719,0
20241202,195400,1484149486,1719,1719,1719,1719,0
20241202,195300,1484149486,1719,1719,1719,1719,0
20241202,195200,1484149486,1719,1719,1719,1719,0
20241202,195100,1484149486,1719,1719,1719,1719,0
20241202,195000,1484149486,1719,1719,1719,1719,0
20241202,194900,1484149486,1719,1719,1719,1719,0
20241202,194800,1484149486,1719,1719,1719,1719,0
20241202,194700,1484149486,1719,1719,1719,1719,0
20241202,194600,1484149486,1719,1719,1719,1719,0
20241202,194500,1484149486,1719,1719,1719,1719,0
20241202,194400,1484149486,1719,1719,1719,1719,0
20241202,194300,1484149486,1719,1719,1719,1719,0
20241202,194200,1484149486,1719,1719,1719,1719,0
20241202,194100,1484149486,1719,1719,1719,1719,0
20241202,194000,1484149486,1719,1719,1719,1719,0
20241202,193900,1484149486,1719,1719,1719,1719,0
20241202,193800,1484149486,1719,1719,1719,1719,0
20241202,193700,1484149486,1719,1719,1719,1719,0
20241202,193600,1484149486,1719,1719,1719,1719,0
20241202,193500,1484149486,1719,1719,1719,1719,0
20241202,193400,1484149486,1719,1719,1719,1719,0
20241202,193300,1484149486,1719,1719,1719,1719,0
20241202,193200,1484149486,1719,1719,1719,1719,0
20241202,193100,1484149486,1719,1719,1719,1719,0
20241202,193000,1484149486,1719,1719,1719,1719,0
20241202,192900,1484149486,1719,1719,1719,1719,30789
20241202,192800,1484149486,1719,1719,1719,1719,0
20241202,192700,1484149486,1719,1719,1719,1719,0
20241202,192600,1484149486,1719,1719,1719,1719,0
20241202,192500,1484149486,1719,1719,1719,1719,0
20241202,192400,1484149486,1719,1719,1719,1719,0
20241202,192300,1484149486,1719,1719,1719,1719,0
20241202,192200,1484149486,1719,1719,1719,1719,0
20241202,192100,1484149486,1719,1719,1719,1719,0
20241202,192000,1484149486,1719,1719,1719,1719,0
20241202,191900,1484149486,1719,1719,1719,1719,0
20241202,191800,1484149486,1719,1719,1719,1719,0
20241202,191700,1484149486,1719,1719,1719,1719,0
20241202,191600,1484149486,1719,1719,1719,1719,0
20241202,191500,1484149486,1719,1719,1719,1719,0
20241202,191400,1484149486,1719,1719,1719,1719,0
20241202,191300,1484149486,1719,1719,1719,1719,0
20241202,191200,1484149486,1719,1719,1719,1719,0
20241202,191100,1484149486,1719,1719,1719,1719,0
20241202,191000,1484149486,1719,1719,1719,1719,0
20241202,190900,1484149486,1719,1719,1719,1719,0
20241202,190800,1484149486,1719,1719,1719,1719,0
20241202,190700,1484149486,1719,1719,1719,1719,0
20241202,190600,1484149486,1719,1719,1719,1719,0
20241202,190500,1484149486,1719,1719,1719,1719,0
20241202,190400,1484149486,1719,1719,1719,1719,0
20241202,190300,1484149486,1719,1719,1719,1719,0
20241202,190200,1484149486,1719,1719,1719,1719,0
20241202,190100,1484149486,1719,1719,1719,1719,0
20241202,190000,1484149486,1719,1719,1719,1719,0
20241202,185900,1484149486,1719,1719,1719,1719,30789
20241202,185800,1484149486,1719,1719,1719,1719,0
20241202,185700,1484149486,1719,1719,1719,1719,0
20241202,185600,1484149486,1719,1719,1719,1719,0
20241202,185500,1484149486,1719,1719,1719,1719,0
20241202,185400,1484149486,1719,1719,1719,1719,0
20241202,185300,1484149486,1719,1719,1719,1719,0
20241202,185200,1484149486,1719,1719,1719,1719,0
20241202,185100,1484149486,1719,1719,1719,1719,0
20241202,185000,1484149486,1719,1719,1719,1719,0
20241202,184900,1484149486,1719,1719,1719,1719,0
20241202,184800,1484149486,1719,1719,1719,1719,0
20241202,184700,1484149486,1719,1719,1719,1719,0
20241202,184600,1484149486,1719,1719,1719,1719,0
20241202,184500,1484149486,1719,1719,1719,1719,0
20241202,184400,1484149486,1719,1719,1719,1719,0
20241202,184300,1484149486,1719,1719,1719,1719,0
20241202,184200,1484149486,1719,1719,1719,1719,0
20241202,184100,1484149486,1719,1719,1719,1719,0
20241202,184000,1484149486,1719,1719,1719,1719,0
20241202,183900,1484149486,1719,1719,1719,1719,0
20241202,183800,1484149486,1719,1719,1719,1719,0
20241202,183700,1484149486,1719,1719,1719,1719,0
20241202,183600,1484149486,1719,1719,1719,1719,0
20241202,183500,1484149486,1719,1719,1719,1719,0
20241202,183400,1484149486,1719,1719,1719,1719,0
20241202,183300,1484149486,1719,1719,1719,1719,0
20241202,183200,1484149486,1719,1719,1719,1719,0
20241202,183100,1484149486,1719,1719,1719,1719,0
20241202,183000,1484149486,1719,1719,1719,1719,0
20241202,182900,1484149486,1719,1719,1719,1719,30789
20241202,182800,1484149486,1719,1719,1719,1719,0
20241202,182700,1484149486,1719,1719,1719,1719,0
20241202,182600,1484149486,1719,1719,1719,1719,0
20241202,182500,1484149486,1719,1719,1719,1719,0
20241202,182400,1484149486,1719,1719,1719,1719,0
20241202,182300,1484149486,1719,1719,1719,1719,0
20241202,182200,1484149486,1719,1719,1719,1719,0
20241202,182100,1484149486,1719,1719,1719,1719,0
20241202,182000,1484149486,1719,1719,1719,1719,0
20241202,181900,1484149486,1719,1719,1719,1719,0
20241202,181800,1484149486,1719,1719,1719,1719,0
20241202,181700,1484149486,1719,1719,1719,1719,0
20241202,181600,1484149486,1719,1719,1719,1719,0
20241202,181500,1484149486,1719,1719,1719,1719,0
20241202,181400,1484149486,1719,1719,1719,1719,0
20241202,181300,1484149486,1719,1719,1719,1719,0
20241202,181200,1484149486,1719,1719,1719,1719,0
20241202,181100,1484149486,1719,1719,1719,1719,0
20241202,181000,1484149486,1719,1719,1719,1719,0
20241202,180900,1484149486,1719,1719,1719,1719,0
20241202,180800,1484149486,1719,1719,1719,1719,0
20241202,180700,1484149486,1719,1719,1719,1719,0
20241202,180600,1484149486,1719,1719,1719,1719,0
20241202,180500,1484149486,1719,1719,1719,1719,0
20241202,180400,1484149486,1719,1719,1719,1719,0
20241202,180300,1484149486,1719,1719,1719,1719,0
20241202,180200,1484149486,1719,1719,1719,1719,0
20241202,180100,1484149486,1719,1719,1719,1719,0
20241202,180000,1484149486,1719,1719,1719,1719,0
20241202,175900,1484149486,1719,1719,1719,1719,30789
20241202,175800,1484149486,1719,1719,1719,1719,0
20241202,175700,1484149486,1719,1719,1719,1719,0
20241202,175600,1484149486,1719,1719,1719,1719,0
20241202,175500,1484149486,1719,1719,1719,1719,0
20241202,175400,1484149486,1719,1719,1719,1719,0
20241202,175300,1484149486,1719,1719,1719,1719,0
20241202,175200,1484149486,1719,1719,1719,1719,0
20241202,175100,1484149486,1719,1719,1719,1719,0
20241202,175000,1484149486,1719,1719,1719,1719,0
20241202,174900,1484149486,1719,1719,1719,1719,0
20241202,174800,1484149486,1719,1719,1719,1719,0
20241202,174700,1484149486,1719,1719,1719,1719,0
20241202,174600,1484149486,1719,1719,1719,1719,0
20241202,174500,1484149486,1719,1719,1719,1719,0
20241202,174400,1484149486,1719,1719,1719,1719,0
20241202,174300,1484149486,1719,1719,1719,1719,0
20241202,174200,1484149486,1719,1719,1719,1719,0
20241202,174100,1484149486,1719,1719,1719,1719,0
20241202,174000,1484149486,1719,1719,1719,1719,0
20241202,173900,1484149486,1719,1719,1719,1719,0
20241202,173800,1484149486,1719,1719,1719,1719,0
20241202,173700,1484149486,1719,1719,1719,1719,0
20241202,173600,1484149486,1719,1719,1719,1719,0
20241202,173500,1484149486,1719,1719,1719,1719,0
20241202,173400,1484149486,1719,1719,1719,1719,0
20241202,173300,1484149486,1719,1719,1719,1719,0
20241202,173200,1484149486,1719,1719,1719,1719,0
20241202,173100,1484149486,1719,1719,1719,1719,0
20241202,173000,1484149486,1719,1719,1719,1719,0
20241202,172900,1484149486,1719,1719,1719,1719,30789
20241202,172800,1484149486,1719,1719,1719,1719,0
20241202,172700,1484149486,1719,1719,1719,1719,0
20241202,172600,1484149486,1719,1719,1719,1719,0
20241202,172500,1484149486,1719,1719,1719,1719,0
20241202,172400,1484149486,1719,1719,1719,1719,0
20241202,172300,1484149486,1719,1719,1719,1719,0
20241202,172200,1484149486,1719,1719,1719,1719,0
20241202,172100,1484149486,1719,1719,1719,1719,0
20241202,172000,1484149486,1719,1719,1719,1719,0
20241202,171900,1484149486,1719,1719,1719,1719,0
20241202,171800,1484149486,1719,1719,1719,1719,0
20241202,171700,1484149486,1719,1719,1719,1719,0
20241202,171600,1484149486,1719,1719,1719,1719,0
20241202,171500,1484149486,1719,1719,1719,1719,0
20241202,171400,1484149486,1719,1719,1719,1719,0
20241202,171300,1484149486,1719,1719,1719,1719,0
20241202,171200,1484149486,1719,1719,1719,1719,0
20241202,171100,1484149486,1719,1719,1719,1719,0
20241202,171000,1484149486,1719,1719,1719,1719,0
20241202,170900,1484149486,1719,1719,1719,1719,0
20241202,170800,1484149486,1719,1719,1719,1719,0
20241202,170700,1484149486,1719,1719,1719,1719,0
20241202,170600,1484149486,1719,1719,1719,1719,0
20241202,170500,1484149486,1719,1719,1719,1719,0
20241202,170400,1484149486,1719,1719,1719,1719,0
20241202,170300,1484149486,1719,1719,1719,1719,0
20241202,170200,1484149486,1719,1719,1719,1719,0
20241202,170100,1484149486,1719,1719,1719,1719,0
20241202,170000,1484149486,1719,1719,1719,1719,0
20241202,165900,1484149486,1719,1719,1719,1719,30789
20241202,165800,1484149486,1719,1719,1719,1719,0
20241202,165700,1484149486,1719,1719,1719,1719,0
20241202,165600,1484149486,1719,1719,1719,1719,0
20241202,165500,1484149486,1719,1719,1719,1719,0
20241202,165400,1484149486,1719,1719,1719,1719,0
20241202,165300,1484149486,1719,1719,1719,1719,0
20241202,165200,1484149486,1719,1719,1719,1719,0
20241202,165100,1484149486,1719,1719,1719,1719,0
20241202,165000,1484149486,1719,1719,1719,1719,0
20241202,164900,1484149486,1719,1719,1719,1719,0
20241202,164800,1484149486,1719,1719,1719,1719,0
20241202,164700,1484149486,1719,1719,1719,1719,0
20241202,164600,1484149486,1719,1719,1719,1719,0
20241202,164500,1484149486,1719,1719,1719,1719,0
20241202,164400,1484149486,1719,1719,1719,1719,0
20241202,164300,1484149486,1719,1719,1719,1719,0
20241202,164200,1484149486,1719,1719,1719,1719,0
20241202,164100,1484149486,1719,1719,1719,1719,0
20241202,164000,1484149486,1719,1719,1719,1719,0
20241202,163900,1484149486,1719,1719,1719,1719,0
20241202,163800,1484149486,1719,1719,1719,1719,0
20241202,163700,1484149486,1719,1719,1719,1719,0
20241202,163600,1484149486,1719,1719,1719,1719,0
20241202,163500,1484149486,1719,1719,1719,1719,0
20241202,163400,1484149486,1719,1719,1719,1719,0
20241202,163300,1484149486,1719,1719,1719,1719,0
20241202,163200,1484149486,1719,1719,1719,1719,0
20241202,163100,1484149486,1719,1719,1719,1719,0
20241202,163000,1484149486,1719,1719,1719,1719,0
20241202,162900,1484149486,1719,1719,1719,1719,30789
20241202,162800,1484149486,1719,1719,1719,1719,0
20241202,162700,1484149486,1719,1719,1719,1719,0
20241202,162600,1484149486,1719,1719,1719,1719,0
20241202,162500,1484149486,1719,1719,1719,1719,0
20241202,162400,1484149486,1719,1719,1719,1719,0
20241202,162300,1484149486,1719,1719,1719,1719,0
20241202,162200,1484149486,1719,1719,1719,1719,0
20241202,162100,1484149486,1719,1719,1719,1719,0
20241202,162000,1484149486,1719,1719,1719,1719,0
20241202,161900,1484149486,1719,1719,1719,1719,0
20241202,161800,1484149486,1719,1719,1719,1719,0
20241202,161700,1484149486,1719,1719,1719,1719,0
20241202,161600,1484149486,1719,1719,1719,1719,0
20241202,161500,1484149486,1719,1719,1719,1719,0
20241202,161400,1484149486,1719,1719,1719,1719,0
20241202,161300,1484149486,1719,1719,1719,1719,0
20241202,161200,1484149486,1719,1719,1719,1719,0
20241202,161100,1484149486,1719,1719,1719,1719,0
20241202,161000,1484149486,1719,1719,1719,1719,0
20241202,160900,1484149486,1719,1719,1719,1719,0
20241202,160800,1484149486,1719,1719,1719,1719,0
20241202,160700,1484149486,1719,1719,1719,1719,0
20241202,160600,1484149486,1719,1719,1719,1719,0
20241202,160500,1484149486,1719,1719,1719,1719,0
20241202,160400,1484149486,1719,1719,1719,1719,0
20241202,160300,1484149486,1719,1719,1719,1719,0
20241202,160200,1484149486,1719,1719,1719,1719,0
20241202,160100,1484149486,1719,1719,1719,1719,0
20241202,160000,1484149486,1719,1719,1719,1719,0
20241202,155900,1484149486,1719,1719,1719,1719,30789
20241202,155800,1484149486,1719,1719,1719,1719,0
20241202,155700,1484149486,1719,1719,1719,1719,0
20241202,155600,1484149486,1719,1719,1719,1719,0
20241202,155500,1484149486,1719,1719,1719,1719,0
20241202,155400,1484149486,1719,1719,1719,1719,0
20241202,155300,1484149486,1719,1719,1719,1719,0
20241202,155200,1484149486,1719,1719,1719,1719,0
20241202,155100,1484149486,1719,1719,1719,1719,0
20241202,155000,1484149486,1719,1719,1719,1719,0
20241202,154900,1484149486,1719,1719,1719,1719,0
20241202,154800,1484149486,1719,1719,1719,1719,0
20241202,154700,1484149486,1719,1719,1719,1719,0
20241202,154600,1484149486,1719,1719,1719,1719,0
20241202,154500,1484149486,1719,1719,1719,1719,0
20241202,154400,1484149486,1719,1719,1719,1719,0
20241202,154300,1484149486,1719,1719,1719,1719,0
20241202,154200,1484149486,1719,1719,1719,1719,0
20241202,154100,1484149486,1719,1719,1719,1719,0
20241202,154000,1484149486,1719,1719,1719,1719,0
20241202,153900,1484149486,1719,1719,1719,1719,0
20241202,153800,1484149486,1719,1719,1719,1719,0
20241202,153700,1484149486,1719,1719,1719,1719,0
20241202,153600,1484149486,1719,1719,1719,1719,0
20241202,153500,1484149486,1719,1719,1719,1719,0
20241202,153400,1484149486,1719,1719,1719,1719,0
20241202,153300,1484149486,1719,1719,1719,1719,0
20241202,153200,1484149486,1719,1719,1719,1719,0
20241202,153100,1484149486,1719,1719,1719,1719,0
20241202,153000,1484149486,1719,1719,1719,1719,30789
20241202,152900,1431223195,1724,1724,1724,1724,0
20241202,152800,1431223195,1724,1724,1724,1724,0
20241202,152700,1431223195,1724,1724,1724,1724,0
20241202,152600,1431223195,1724,1724,1724,1724,0
20241202,152500,1431223195,1724,1724,1724,1724,0
20241202,152400,1431223195,1724,1724,1724,1724,0
20241202,152300,1431223195,1724,1724,1724,1724,0
20241202,152200,1431223195,1724,1724,1724,1724,0
20241202,152100,1431223195,1724,1724,1724,1724,0
20241202,152000,1431223195,1724,1724,1724,1724,0
20241202,151900,1431223195,1724,1726,1736,1721,17149
20241202,151800,1401617981,1724,1721,1758,1721,8270
20241202,151700,1387227931,1720,1741,1741,1719,10465
20241202,151600,1369225737,1719,1730,1750,1716,9135
20241202,151500,1353391172,1731,1769,1769,1710,47480
20241202,151400,1270570207,1769,1769,1769,1768,5325
20241202,151300,1261150482,1768,1769,1769,1768,5873
20241202,151200,1250762713,1768,1771,1771,1768,301
20241202,151100,1250230542,1772,1772,1772,1767,4007
20241202,151000,1243144579,1770,1772,1772,1769,9056
20241202,150900,1227112963,1772,1772,1772,1772,120
20241202,150800,1226900323,1779,1772,1779,1771,654
20241202,150700,1225741711,1772,1773,1773,1772,147
20241202,150600,1225481226,1771,1775,1775,1771,2757
20241202,150500,1220594703,1775,1775,1775,1775,1826
20241202,150400,1217353553,1783,1775,1783,1775,273
20241202,150300,1216868970,1775,1785,1785,1775,18729
20241202,150200,1183539882,1785,1787,1787,1785,3060
20241202,150100,1178077177,1787,1788,1788,1787,150
20241202,150000,1177809033,1788,1791,1791,1788,2256
20241202,145900,1173773230,1791,1791,1791,1791,700
20241202,145800,1172519530,1791,1792,1792,1790,3020
20241202,145700,1167110482,1793,1794,1794,1792,5525
20241202,145600,1157203075,1794,1794,1794,1794,0
20241202,145500,1157203075,1794,1794,1794,1794,240
20241202,145400,1156772515,1794,1794,1794,1794,0
20241202,145300,1156772515,1794,1795,1795,1794,699
20241202,145200,1155517986,1795,1795,1795,1795,675
20241202,145100,1154306361,1795,1795,1795,1795,325
20241202,145000,1153722986,1794,1794,1794,1794,0
20241202,144900,1153722986,1794,1794,1794,1794,525
20241202,144800,1152781136,1794,1794,1794,1794,811
20241202,144700,1151326202,1794,1794,1794,1794,0
20241202,144600,1151326202,1794,1794,1794,1794,325
20241202,144500,1150743152,1794,1794,1794,1794,0
20241202,144400,1150743152,1794,1794,1794,1794,0
20241202,144300,1150743152,1794,1794,1794,1794,2161
20241202,144200,1146866318,1794,1795,1795,1794,250
20241202,144100,1146417682,1795,1795,1795,1795,50
20241202,144000,1146327932,1795,1794,1795,1794,361
20241202,143900,1145680262,1794,1794,1794,1794,114
20241202,143800,1145475746,1794,1794,1794,1794,19
20241202,143700,1145441660,1794,1793,1794,1793,626
20241202,143600,1144318942,1793,1794,1794,1793,811
20241202,143500,1142864490,1794,1794,1795,1794,183
20241202,143400,1142536178,1794,1794,1794,1794,90
20241202,143300,1142374718,1794,1794,1794,1794,415
20241202,143200,1141630208,1794,1794,1794,1794,18
20241202,143100,1141597916,1794,1794,1794,1794,1000
20241202,143000,1139803916,1793,1793,1793,1793,661
20241202,142900,1138618743,1792,1792,1792,1792,676
20241202,142800,1137407351,1792,1793,1793,1791,1246
20241202,142700,1135174250,1794,1793,1794,1792,1531
20241202,142600,1132430164,1793,1797,1797,1793,720
20241202,142500,1131136492,1797,1799,1805,1797,1016
20241202,142400,1129309500,1799,1800,1800,1799,2017
20241202,142300,1125679365,1800,1801,1801,1800,325
20241202,142200,1125094350,1801,1801,1801,1801,574
20241202,142100,1124060576,1801,1805,1805,1801,335
20241202,142000,1123457236,1802,1802,1802,1802,334
20241202,141900,1122855368,1801,1801,1801,1801,400
20241202,141800,1122134968,1801,1801,1801,1801,876
20241202,141700,1120557292,1801,1801,1801,1801,0
20241202,141600,1120557292,1801,1802,1802,1801,1263
20241202,141500,1118281792,1806,1806,1806,1806,1
20241202,141400,1118279986,1802,1803,1803,1802,1966
20241202,141300,1114736114,1803,1802,1803,1802,27
20241202,141200,1114687434,1802,1805,1805,1802,5782
20241202,141100,1104260476,1806,1806,1806,1805,115
20241202,141000,1104052886,1805,1805,1805,1805,451
20241202,140900,1103238831,1805,1804,1805,1804,3
20241202,140800,1103233417,1805,1805,1805,1805,4
20241202,140700,1103226197,1805,1805,1805,1805,525
20241202,140600,1102278572,1806,1806,1806,1806,109
20241202,140500,1102081718,1806,1804,1806,1804,1325
20241202,140400,1099690768,1804,1807,1807,1804,2329
20241202,140300,1095488695,1807,1807,1807,1807,877
20241202,140200,1093903956,1807,1807,1807,1807,750
20241202,140100,1092548706,1806,1806,1806,1806,0
20241202,140000,1092548706,1806,1804,1806,1804,501
20241202,135900,1091643902,1804,1804,1804,1804,300
20241202,135800,1091102702,1804,1807,1807,1804,350
20241202,135700,1090471182,1807,1807,1807,1807,426
20241202,135600,1089701400,1807,1807,1807,1807,112
20241202,135500,1089499016,1807,1806,1807,1806,801
20241202,135400,1088051781,1803,1803,1803,1803,437
20241202,135300,1087263870,1803,1803,1803,1803,0
20241202,135200,1087263870,1803,1802,1803,1802,335
20241202,135100,1086660190,1801,1801,1801,1801,0
20241202,135000,1086660190,1801,1801,1801,1801,0
20241202,134900,1086660190,1801,1802,1802,1801,1352
20241202,134800,1084225146,1802,1803,1803,1802,147
20241202,134700,1083960137,1803,1803,1804,1803,967
20241202,134600,1082216576,1803,1803,1803,1803,587
20241202,134500,1081158215,1803,1803,1803,1803,2358
20241202,134400,1076906741,1803,1804,1804,1803,456
20241202,134300,1076084247,1804,1804,1804,1804,0
20241202,134200,1076084247,1804,1803,1804,1803,507
20241202,134100,1075169782,1803,1803,1803,1803,650
20241202,134000,1073997832,1803,1803,1803,1803,1136
20241202,133900,1071949624,1803,1803,1803,1803,207
20241202,133800,1071576403,1803,1803,1803,1803,200
20241202,133700,1071215803,1803,1802,1803,1801,2017
20241202,133600,1067579817,1803,1801,1803,1800,62
20241202,133500,1067468154,1801,1801,1801,1801,0
20241202,133400,1067468154,1801,1801,1801,1801,325
20241202,133300,1066882829,1804,1804,1804,1804,1
20241202,133200,1066881025,1798,1797,1800,1797,2220
20241202,133100,1062886495,1797,1795,1797,1795,710
20241202,133000,1061611175,1796,1796,1796,1796,50
20241202,132900,1061521375,1795,1795,1795,1794,1014
20241202,132800,1059702171,1796,1796,1796,1796,1500
20241202,132700,1057008171,1796,1796,1796,1796,39
20241202,132600,1056938127,1796,1794,1796,1794,386
20241202,132500,1056245521,1792,1792,1792,1792,0
20241202,132400,1056245521,1792,1792,1792,1792,1
20241202,132300,1056243729,1793,1793,1793,1793,325
20241202,132200,1055661004,1792,1792,1792,1792,221
20241202,132100,1055264972,1792,1792,1792,1792,755
20241202,132000,1053912012,1792,1792,1792,1792,0
20241202,131900,1053912012,1792,1792,1792,1792,304
20241202,131800,1053367244,1793,1793,1793,1793,21
20241202,131700,1053329591,1793,1793,1793,1793,1
20241202,131600,1053327798,1792,1792,1792,1792,0
20241202,131500,1053327798,1792,1792,1792,1792,326
20241202,131400,1052743606,1791,1790,1791,1790,92
20241202,131300,1052578924,1790,1790,1790,1790,1346
20241202,131200,1050169584,1789,1790,1790,1789,1080
20241202,131100,1048236758,1790,1791,1791,1789,5475
20241202,131000,1038435900,1790,1796,1796,1790,11196
20241202,130900,1018367836,1795,1795,1798,1795,787
20241202,130800,1016955168,1795,1795,1795,1795,164
20241202,130700,1016660788,1794,1796,1796,1794,2659
20241202,130600,1011886816,1797,1797,1797,1797,300
20241202,130500,1011347716,1796,1803,1803,1795,8598
20241202,130400,995876000,1801,1802,1803,1801,1979
20241202,130300,992309760,1803,1807,1810,1803,2470
20241202,130200,987852537,1806,1806,1806,1806,697
20241202,130100,986593755,1805,1806,1806,1805,407
20241202,130000,985859038,1806,1804,1806,1804,267
20241202,125900,985377324,1804,1808,1808,1804,695
20241202,125800,984122533,1808,1810,1810,1808,227
20241202,125700,983711675,1811,1818,1818,1811,3477
20241202,125600,977410428,1819,1820,1820,1819,142
20241202,125500,977151998,1822,1822,1822,1820,1165
20241202,125400,975029386,1823,1823,1825,1823,1716
20241202,125300,971901058,1826,1826,1826,1826,81
20241202,125200,971753152,1831,1832,1832,1831,173
20241202,125100,971436388,1835,1835,1835,1835,0
20241202,125000,971436388,1835,1835,1835,1835,0
20241202,124900,971436388,1835,1835,1835,1835,1
20241202,124800,971434553,1836,1823,1836,1823,6890
20241202,124700,958803930,1836,1837,1837,1822,10545
20241202,124600,939455833,1837,1838,1840,1827,667
20241202,124500,938230829,1839,1815,1840,1815,5354
20241202,124400,928410991,1815,1812,1815,1810,840
20241202,124300,926888714,1815,1818,1826,1811,1834
20241202,124200,923555838,1818,1807,1818,1803,958
20241202,124100,921825865,1813,1813,1813,1791,10165
20241202,124000,903526628,1815,1833,1836,1815,8275
20241202,123900,888438891,1834,1837,1850,1824,5006
20241202,123800,879227807,1837,1844,1854,1837,11439
20241202,123700,858132391,1844,1794,1864,1794,52917
20241202,123600,760778524,1794,1789,1794,1789,5
20241202,123500,760769559,1784,1783,1784,1783,5841
20241202,123400,750349216,1784,1784,1784,1783,732
20241202,123300,749043654,1784,1784,1784,1783,3394
20241202,123200,742990370,1783,1784,1784,1783,3029
20241202,123100,737588608,1784,1783,1784,1783,429
20241202,123000,736823692,1784,1788,1788,1784,6720
20241202,122900,724833242,1788,1788,1788,1788,325
20241202,122800,724252142,1788,1788,1788,1788,500
20241202,122700,723358142,1788,1790,1790,1788,325
20241202,122600,722776929,1791,1791,1791,1791,1
20241202,122500,722775138,1789,1789,1789,1789,0
20241202,122400,722775138,1789,1791,1791,1789,366
20241202,122300,722120339,1791,1791,1791,1791,256
20241202,122200,721661843,1791,1791,1791,1791,330
20241202,122100,721070813,1791,1792,1792,1791,826
20241202,122000,719591076,1792,1792,1792,1792,0
20241202,121900,719591076,1792,1792,1792,1792,74
20241202,121800,719458468,1793,1794,1794,1793,491
20241202,121700,718577865,1795,1795,1795,1795,15
20241202,121600,718550940,1798,1799,1799,1798,2
20241202,121500,718547343,1799,1799,1799,1799,1
20241202,121400,718545544,1794,1794,1794,1794,60
20241202,121300,718437904,1793,1794,1794,1793,647
20241202,121200,717277620,1794,1796,1796,1794,166
20241202,121100,716979716,1797,1798,1798,1794,68
20241202,121000,716857717,1794,1795,1799,1794,2170
20241202,120900,712964730,1794,1794,1794,1794,0
20241202,120800,712964730,1794,1799,1799,1794,28
20241202,120700,712914483,1793,1794,1794,1793,395
20241202,120600,712206208,1802,1802,1802,1802,2
20241202,120500,712202604,1795,1803,1804,1795,263
20241202,120400,711729550,1804,1804,1804,1804,0
20241202,120300,711729550,1804,1803,1804,1803,349
20241202,120200,711100302,1805,1798,1805,1796,1401
20241202,120100,708582316,1803,1805,1805,1803,480
20241202,120000,707716856,1805,1805,1805,1804,477
20241202,115900,706856216,1797,1795,1805,1795,5315
20241202,115800,697296663,1794,1790,1794,1790,725
20241202,115700,695996111,1789,1788,1789,1788,3302
20241202,115600,690089633,1788,1786,1788,1786,70
20241202,115500,689964513,1786,1787,1787,1786,325
20241202,115400,689383963,1786,1786,1786,1786,0
20241202,115300,689383963,1786,1786,1786,1786,325
20241202,115200,688803513,1784,1784,1784,1784,0
20241202,115100,688803513,1784,1784,1784,1784,171
20241202,115000,688498449,1785,1786,1786,1785,154
20241202,114900,688223555,1785,1785,1785,1785,0
20241202,114800,688223555,1785,1785,1785,1785,806
20241202,114700,686784845,1786,1787,1787,1786,4
20241202,114600,686777699,1785,1785,1785,1785,100
20241202,114500,686599199,1785,1785,1785,1785,329
20241202,114400,686011934,1788,1788,1788,1788,0
20241202,114300,686011934,1788,1788,1788,1788,6
20241202,114200,686001206,1788,1787,1788,1785,327
20241202,114100,685417199,1788,1788,1788,1788,0
20241202,114000,685417199,1788,1785,1788,1785,23
20241202,113900,685376096,1787,1787,1787,1787,318
20241202,113800,684807830,1788,1788,1788,1788,0
20241202,113700,684807830,1788,1788,1788,1788,5
20241202,113600,684798890,1788,1786,1788,1786,718
20241202,113500,683516143,1787,1787,1787,1784,103
20241202,113400,683332085,1784,1786,1786,1784,325
20241202,113300,682752184,1787,1787,1787,1787,0
20241202,113200,682752184,1787,1787,1787,1787,1
20241202,113100,682750397,1787,1786,1787,1784,591
20241202,113000,681695647,1787,1787,1787,1787,2
20241202,112900,681692073,1784,1785,1785,1784,325
20241202,112800,681111963,1784,1784,1784,1784,0
20241202,112700,681111963,1784,1785,1785,1784,259
20241202,112600,680649906,1787,1787,1787,1787,66
20241202,112500,680531964,1788,1788,1788,1788,1
20241202,112400,680530176,1782,1782,1788,1782,1670
20241202,112300,677554230,1782,1785,1785,1782,2195
20241202,112200,673640053,1784,1785,1785,1783,192
20241202,112100,673297714,1783,1783,1783,1783,330
20241202,112000,672709324,1783,1783,1783,1783,200
20241202,111900,672352724,1782,1783,1783,1782,325
20241202,111800,671773270,1782,1782,1782,1782,30
20241202,111700,671719810,1789,1789,1789,1789,1
20241202,111600,671718021,1782,1782,1782,1782,320
20241202,111500,671147781,1785,1786,1786,1785,8
20241202,111400,671133498,1782,1785,1789,1782,1264
20241202,111300,668878418,1785,1783,1785,1783,634
20241202,111200,667747044,1784,1785,1786,1784,360
20241202,111100,667104709,1781,1781,1781,1781,3058
20241202,111000,661658411,1781,1784,1784,1781,3496
20241202,110900,655427073,1785,1785,1785,1785,558
20241202,110800,654431043,1785,1785,1785,1785,2593
20241202,110700,649802538,1786,1786,1786,1786,722
20241202,110600,648513046,1787,1787,1787,1787,44
20241202,110500,648434418,1786,1786,1786,1786,539
20241202,110400,647471764,1786,1787,1787,1786,998
20241202,110300,645689267,1787,1787,1787,1787,1
20241202,110200,645687480,1786,1787,1787,1786,555
20241202,110100,644696115,1788,1788,1788,1788,50
20241202,110000,644606715,1789,1788,1789,1788,111
20241202,105900,644408137,1789,1789,1789,1789,325
20241202,105800,643826712,1791,1791,1791,1791,1
20241202,105700,643824921,1794,1787,1796,1787,215
20241202,105600,643439842,1786,1787,1787,1786,778
20241202,105500,642049881,1786,1786,1786,1786,0
20241202,105400,642049881,1786,1788,1788,1785,2327
20241202,105300,637893828,1788,1788,1788,1788,0
20241202,105200,637893828,1788,1788,1788,1788,200
20241202,105100,637536228,1790,1790,1790,1790,0
20241202,105000,637536228,1790,1790,1790,1790,300
20241202,104900,636999228,1790,1790,1790,1790,0
20241202,104800,636999228,1790,1790,1790,1790,221
20241202,104700,636603638,1790,1790,1790,1790,1
20241202,104600,636601848,1789,1789,1789,1789,200
20241202,104500,636244048,1788,1788,1788,1788,264
20241202,104400,635772016,1788,1788,1788,1788,100
20241202,104300,635593216,1790,1790,1790,1790,300
20241202,104200,635056216,1790,1790,1790,1790,50
20241202,104100,634966716,1790,1790,1790,1790,33
20241202,104000,634907646,1788,1788,1788,1788,1597
20241202,103900,632052210,1789,1790,1790,1789,1111
20241202,103800,630063631,1790,1790,1790,1789,1237
20241202,103700,627849417,1790,1789,1790,1788,206
20241202,103600,627480686,1788,1788,1788,1788,11
20241202,103500,627461018,1788,1788,1788,1788,0
20241202,103400,627461018,1788,1788,1788,1788,250
20241202,103300,627014018,1788,1792,1799,1788,525
20241202,103200,626075011,1792,1792,1792,1792,89
20241202,103100,625915523,1792,1792,1799,1792,2110
20241202,103000,622133384,1788,1787,1792,1787,2681
20241202,102900,617332869,1785,1785,1785,1785,0
20241202,102800,617332869,1785,1785,1786,1785,2002
20241202,102700,613759289,1784,1783,1784,1783,202
20241202,102600,613399072,1782,1784,1784,1782,3758
20241202,102500,606700475,1784,1783,1784,1783,3301
20241202,102400,600813791,1784,1784,1784,1784,155
20241202,102300,600537271,1784,1784,1784,1784,52
20241202,102200,600444503,1784,1788,1788,1784,3092
20241202,102100,594927273,1788,1791,1791,1781,5192
20241202,102000,585664844,1788,1788,1788,1787,1410
20241202,101900,583144126,1788,1788,1788,1788,152
20241202,101800,582872350,1786,1788,1788,1786,1340
20241202,101700,580476863,1787,1786,1790,1785,2106
20241202,101600,576717152,1785,1788,1788,1785,2895
20241202,101500,571545931,1788,1789,1789,1788,2021
20241202,101400,567932152,1789,1789,1789,1789,56
20241202,101300,567831968,1789,1788,1789,1788,217
20241202,101200,567443807,1789,1788,1789,1788,161
20241202,101100,567155782,1788,1790,1790,1788,255
20241202,101000,566699598,1793,1786,1793,1785,7549
20241202,100900,553222314,1786,1790,1794,1786,4050
20241202,100800,545980718,1790,1793,1794,1789,5075
20241202,100700,536891600,1793,1794,1794,1793,328
20241202,100600,536303396,1793,1793,1794,1793,984
20241202,100500,534539083,1792,1795,1798,1792,527
20241202,100400,533594152,1794,1794,1794,1794,99
20241202,100300,533416546,1794,1797,1797,1794,621
20241202,100200,532300871,1798,1797,1798,1797,3496
20241202,100100,526016559,1797,1799,1800,1793,323
20241202,100000,525435311,1792,1792,1792,1792,348
20241202,095900,524811695,1800,1799,1800,1799,1050
20241202,095800,522921919,1800,1797,1802,1791,6168
20241202,095700,511845706,1796,1798,1798,1795,9765
20241202,095600,494305074,1798,1812,1812,1798,1100
20241202,095500,492320068,1808,1812,1813,1808,1595
20241202,095400,489431603,1813,1807,1813,1807,436
20241202,095300,488643720,1807,1806,1807,1806,1381
20241202,095200,486148468,1806,1806,1806,1803,687
20241202,095100,484907749,1806,1803,1806,1803,3063
20241202,095000,479379248,1803,1798,1803,1791,4777
20241202,094900,470817643,1798,1795,1798,1795,4437
20241202,094800,462847195,1796,1797,1797,1789,1540
20241202,094700,460087568,1797,1792,1797,1791,301
20241202,094600,459548393,1791,1792,1792,1791,2439
20241202,094500,455178898,1790,1790,1798,1790,7025
20241202,094400,442590516,1798,1791,1798,1789,3332
20241202,094300,436626443,1791,1798,1798,1791,741
20241202,094200,435297624,1790,1798,1798,1790,2290
20241202,094100,431193401,1799,1795,1800,1791,7447
20241202,094000,417799512,1795,1795,1800,1795,2279
20241202,093900,413708667,1791,1795,1797,1791,4448
20241202,093800,405736075,1796,1802,1802,1796,13939
20241202,093700,380647188,1801,1805,1809,1801,9067
20241202,093600,364303020,1805,1808,1810,1805,9375
20241202,093500,347362752,1807,1805,1807,1803,2221
20241202,093400,343353938,1803,1807,1807,1803,5521
20241202,093300,333389014,1807,1808,1808,1807,1776
20241202,093200,330179566,1808,1812,1812,1808,5654
20241202,093100,319952250,1812,1812,1813,1809,47
20241202,093000,319867065,1810,1820,1820,1802,8982
20241202,092900,303663316,1820,1821,1832,1805,20583
20241202,092800,266383568,1821,1831,1831,1821,5747
20241202,092700,255876715,1831,1823,1831,1823,12
20241202,092600,255854831,1831,1826,1831,1823,101
20241202,092500,255670640,1831,1832,1832,1831,7
20241202,092400,255657822,1832,1832,1832,1823,26
20241202,092300,255610235,1832,1832,1832,1832,220
20241202,092200,255207195,1819,1824,1844,1819,1697
20241202,092100,252117280,1823,1823,1824,1823,861
20241202,092000,250547519,1823,1819,1848,1810,15514
20241202,091900,222353376,1833,1830,1833,1829,743
20241202,091800,220993707,1827,1826,1827,1817,1199
20241202,091700,218806826,1818,1818,1827,1817,3226
20241202,091600,212941838,1816,1824,1824,1812,4010
20241202,091500,205661155,1827,1820,1827,1820,361
20241202,091400,205004128,1827,1817,1839,1814,4086
20241202,091300,197557572,1829,1840,1843,1812,4890
20241202,091200,188660025,1840,1844,1850,1840,19975
20241202,091100,151833194,1844,1845,1850,1844,3470
20241202,091000,145433875,1845,1845,1852,1845,3895
20241202,090900,138247593,1853,1845,1853,1844,3294
20241202,090800,132172266,1853,1850,1853,1850,3305
20241202,090700,126055226,1844,1853,1853,1843,3038
20241202,090600,120450116,1854,1858,1862,1854,1777
20241202,090500,117143194,1862,1861,1862,1858,12191
20241202,090400,94475052,1862,1857,1865,1857,7187
20241202,090300,81100961,1857,1851,1857,1841,8758
20241202,090200,64866927,1840,1848,1850,1840,6300
20241202,090100,53244287,1848,1808,1850,1806,12334
20241202,090000,30606867,1835,1803,1835,1803,16864