stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,213500,2634451223,1107,1107,1107,1107,45044
20241202,213400,2634451223,1107,1107,1107,1107,0
20241202,213300,2634451223,1107,1107,1107,1107,0
20241202,213200,2634451223,1107,1107,1107,1107,0
20241202,213100,2634451223,1107,1107,1107,1107,0
20241202,213000,2634451223,1107,1107,1107,1107,0
20241202,212900,2634451223,1107,1107,1107,1107,0
20241202,212800,2634451223,1107,1107,1107,1107,0
20241202,212700,2634451223,1107,1107,1107,1107,0
20241202,212600,2634451223,1107,1107,1107,1107,0
20241202,212500,2634451223,1107,1107,1107,1107,0
20241202,212400,2634451223,1107,1107,1107,1107,0
20241202,212300,2634451223,1107,1107,1107,1107,0
20241202,212200,2634451223,1107,1107,1107,1107,0
20241202,212100,2634451223,1107,1107,1107,1107,0
20241202,212000,2634451223,1107,1107,1107,1107,0
20241202,211900,2634451223,1107,1107,1107,1107,0
20241202,211800,2634451223,1107,1107,1107,1107,0
20241202,211700,2634451223,1107,1107,1107,1107,0
20241202,211600,2634451223,1107,1107,1107,1107,0
20241202,211500,2634451223,1107,1107,1107,1107,0
20241202,211400,2634451223,1107,1107,1107,1107,0
20241202,211300,2634451223,1107,1107,1107,1107,0
20241202,211200,2634451223,1107,1107,1107,1107,0
20241202,211100,2634451223,1107,1107,1107,1107,0
20241202,211000,2634451223,1107,1107,1107,1107,0
20241202,210900,2634451223,1107,1107,1107,1107,0
20241202,210800,2634451223,1107,1107,1107,1107,0
20241202,210700,2634451223,1107,1107,1107,1107,0
20241202,210600,2634451223,1107,1107,1107,1107,0
20241202,210500,2634451223,1107,1107,1107,1107,45044
20241202,210400,2634451223,1107,1107,1107,1107,0
20241202,210300,2634451223,1107,1107,1107,1107,0
20241202,210200,2634451223,1107,1107,1107,1107,0
20241202,210100,2634451223,1107,1107,1107,1107,0
20241202,210000,2634451223,1107,1107,1107,1107,0
20241202,205900,2634451223,1107,1107,1107,1107,0
20241202,205800,2634451223,1107,1107,1107,1107,0
20241202,205700,2634451223,1107,1107,1107,1107,0
20241202,205600,2634451223,1107,1107,1107,1107,0
20241202,205500,2634451223,1107,1107,1107,1107,0
20241202,205400,2634451223,1107,1107,1107,1107,0
20241202,205300,2634451223,1107,1107,1107,1107,0
20241202,205200,2634451223,1107,1107,1107,1107,0
20241202,205100,2634451223,1107,1107,1107,1107,0
20241202,205000,2634451223,1107,1107,1107,1107,0
20241202,204900,2634451223,1107,1107,1107,1107,0
20241202,204800,2634451223,1107,1107,1107,1107,0
20241202,204700,2634451223,1107,1107,1107,1107,0
20241202,204600,2634451223,1107,1107,1107,1107,0
20241202,204500,2634451223,1107,1107,1107,1107,0
20241202,204400,2634451223,1107,1107,1107,1107,0
20241202,204300,2634451223,1107,1107,1107,1107,0
20241202,204200,2634451223,1107,1107,1107,1107,0
20241202,204100,2634451223,1107,1107,1107,1107,0
20241202,204000,2634451223,1107,1107,1107,1107,0
20241202,203900,2634451223,1107,1107,1107,1107,0
20241202,203800,2634451223,1107,1107,1107,1107,0
20241202,203700,2634451223,1107,1107,1107,1107,0
20241202,203600,2634451223,1107,1107,1107,1107,0
20241202,203500,2634451223,1107,1107,1107,1107,45044
20241202,203400,2634451223,1107,1107,1107,1107,0
20241202,203300,2634451223,1107,1107,1107,1107,0
20241202,203200,2634451223,1107,1107,1107,1107,0
20241202,203100,2634451223,1107,1107,1107,1107,0
20241202,203000,2634451223,1107,1107,1107,1107,0
20241202,202900,2634451223,1107,1107,1107,1107,0
20241202,202800,2634451223,1107,1107,1107,1107,0
20241202,202700,2634451223,1107,1107,1107,1107,0
20241202,202600,2634451223,1107,1107,1107,1107,0
20241202,202500,2634451223,1107,1107,1107,1107,0
20241202,202400,2634451223,1107,1107,1107,1107,0
20241202,202300,2634451223,1107,1107,1107,1107,0
20241202,202200,2634451223,1107,1107,1107,1107,0
20241202,202100,2634451223,1107,1107,1107,1107,0
20241202,202000,2634451223,1107,1107,1107,1107,0
20241202,201900,2634451223,1107,1107,1107,1107,0
20241202,201800,2634451223,1107,1107,1107,1107,0
20241202,201700,2634451223,1107,1107,1107,1107,0
20241202,201600,2634451223,1107,1107,1107,1107,0
20241202,201500,2634451223,1107,1107,1107,1107,0
20241202,201400,2634451223,1107,1107,1107,1107,0
20241202,201300,2634451223,1107,1107,1107,1107,0
20241202,201200,2634451223,1107,1107,1107,1107,0
20241202,201100,2634451223,1107,1107,1107,1107,0
20241202,201000,2634451223,1107,1107,1107,1107,0
20241202,200900,2634451223,1107,1107,1107,1107,0
20241202,200800,2634451223,1107,1107,1107,1107,0
20241202,200700,2634451223,1107,1107,1107,1107,0
20241202,200600,2634451223,1107,1107,1107,1107,0
20241202,200500,2634451223,1107,1107,1107,1107,45044
20241202,200400,2634451223,1107,1107,1107,1107,0
20241202,200300,2634451223,1107,1107,1107,1107,0
20241202,200200,2634451223,1107,1107,1107,1107,0
20241202,200100,2634451223,1107,1107,1107,1107,0
20241202,200000,2634451223,1107,1107,1107,1107,0
20241202,195900,2634451223,1107,1107,1107,1107,0
20241202,195800,2634451223,1107,1107,1107,1107,0
20241202,195700,2634451223,1107,1107,1107,1107,0
20241202,195600,2634451223,1107,1107,1107,1107,0
20241202,195500,2634451223,1107,1107,1107,1107,0
20241202,195400,2634451223,1107,1107,1107,1107,0
20241202,195300,2634451223,1107,1107,1107,1107,0
20241202,195200,2634451223,1107,1107,1107,1107,0
20241202,195100,2634451223,1107,1107,1107,1107,0
20241202,195000,2634451223,1107,1107,1107,1107,0
20241202,194900,2634451223,1107,1107,1107,1107,0
20241202,194800,2634451223,1107,1107,1107,1107,0
20241202,194700,2634451223,1107,1107,1107,1107,0
20241202,194600,2634451223,1107,1107,1107,1107,0
20241202,194500,2634451223,1107,1107,1107,1107,0
20241202,194400,2634451223,1107,1107,1107,1107,0
20241202,194300,2634451223,1107,1107,1107,1107,0
20241202,194200,2634451223,1107,1107,1107,1107,0
20241202,194100,2634451223,1107,1107,1107,1107,0
20241202,194000,2634451223,1107,1107,1107,1107,0
20241202,193900,2634451223,1107,1107,1107,1107,0
20241202,193800,2634451223,1107,1107,1107,1107,0
20241202,193700,2634451223,1107,1107,1107,1107,0
20241202,193600,2634451223,1107,1107,1107,1107,0
20241202,193500,2634451223,1107,1107,1107,1107,45044
20241202,193400,2634451223,1107,1107,1107,1107,0
20241202,193300,2634451223,1107,1107,1107,1107,0
20241202,193200,2634451223,1107,1107,1107,1107,0
20241202,193100,2634451223,1107,1107,1107,1107,0
20241202,193000,2634451223,1107,1107,1107,1107,0
20241202,192900,2634451223,1107,1107,1107,1107,0
20241202,192800,2634451223,1107,1107,1107,1107,0
20241202,192700,2634451223,1107,1107,1107,1107,0
20241202,192600,2634451223,1107,1107,1107,1107,0
20241202,192500,2634451223,1107,1107,1107,1107,0
20241202,192400,2634451223,1107,1107,1107,1107,0
20241202,192300,2634451223,1107,1107,1107,1107,0
20241202,192200,2634451223,1107,1107,1107,1107,0
20241202,192100,2634451223,1107,1107,1107,1107,0
20241202,192000,2634451223,1107,1107,1107,1107,0
20241202,191900,2634451223,1107,1107,1107,1107,0
20241202,191800,2634451223,1107,1107,1107,1107,0
20241202,191700,2634451223,1107,1107,1107,1107,0
20241202,191600,2634451223,1107,1107,1107,1107,0
20241202,191500,2634451223,1107,1107,1107,1107,0
20241202,191400,2634451223,1107,1107,1107,1107,0
20241202,191300,2634451223,1107,1107,1107,1107,0
20241202,191200,2634451223,1107,1107,1107,1107,0
20241202,191100,2634451223,1107,1107,1107,1107,0
20241202,191000,2634451223,1107,1107,1107,1107,0
20241202,190900,2634451223,1107,1107,1107,1107,0
20241202,190800,2634451223,1107,1107,1107,1107,0
20241202,190700,2634451223,1107,1107,1107,1107,0
20241202,190600,2634451223,1107,1107,1107,1107,0
20241202,190500,2634451223,1107,1107,1107,1107,45044
20241202,190400,2634451223,1107,1107,1107,1107,0
20241202,190300,2634451223,1107,1107,1107,1107,0
20241202,190200,2634451223,1107,1107,1107,1107,0
20241202,190100,2634451223,1107,1107,1107,1107,0
20241202,190000,2634451223,1107,1107,1107,1107,0
20241202,185900,2634451223,1107,1107,1107,1107,0
20241202,185800,2634451223,1107,1107,1107,1107,0
20241202,185700,2634451223,1107,1107,1107,1107,0
20241202,185600,2634451223,1107,1107,1107,1107,0
20241202,185500,2634451223,1107,1107,1107,1107,0
20241202,185400,2634451223,1107,1107,1107,1107,0
20241202,185300,2634451223,1107,1107,1107,1107,0
20241202,185200,2634451223,1107,1107,1107,1107,0
20241202,185100,2634451223,1107,1107,1107,1107,0
20241202,185000,2634451223,1107,1107,1107,1107,0
20241202,184900,2634451223,1107,1107,1107,1107,0
20241202,184800,2634451223,1107,1107,1107,1107,0
20241202,184700,2634451223,1107,1107,1107,1107,0
20241202,184600,2634451223,1107,1107,1107,1107,0
20241202,184500,2634451223,1107,1107,1107,1107,0
20241202,184400,2634451223,1107,1107,1107,1107,0
20241202,184300,2634451223,1107,1107,1107,1107,0
20241202,184200,2634451223,1107,1107,1107,1107,0
20241202,184100,2634451223,1107,1107,1107,1107,0
20241202,184000,2634451223,1107,1107,1107,1107,0
20241202,183900,2634451223,1107,1107,1107,1107,0
20241202,183800,2634451223,1107,1107,1107,1107,0
20241202,183700,2634451223,1107,1107,1107,1107,0
20241202,183600,2634451223,1107,1107,1107,1107,0
20241202,183500,2634451223,1107,1107,1107,1107,45044
20241202,183400,2634451223,1107,1107,1107,1107,0
20241202,183300,2634451223,1107,1107,1107,1107,0
20241202,183200,2634451223,1107,1107,1107,1107,0
20241202,183100,2634451223,1107,1107,1107,1107,0
20241202,183000,2634451223,1107,1107,1107,1107,0
20241202,182900,2634451223,1107,1107,1107,1107,0
20241202,182800,2634451223,1107,1107,1107,1107,0
20241202,182700,2634451223,1107,1107,1107,1107,0
20241202,182600,2634451223,1107,1107,1107,1107,0
20241202,182500,2634451223,1107,1107,1107,1107,0
20241202,182400,2634451223,1107,1107,1107,1107,0
20241202,182300,2634451223,1107,1107,1107,1107,0
20241202,182200,2634451223,1107,1107,1107,1107,0
20241202,182100,2634451223,1107,1107,1107,1107,0
20241202,182000,2634451223,1107,1107,1107,1107,0
20241202,181900,2634451223,1107,1107,1107,1107,0
20241202,181800,2634451223,1107,1107,1107,1107,0
20241202,181700,2634451223,1107,1107,1107,1107,0
20241202,181600,2634451223,1107,1107,1107,1107,0
20241202,181500,2634451223,1107,1107,1107,1107,0
20241202,181400,2634451223,1107,1107,1107,1107,0
20241202,181300,2634451223,1107,1107,1107,1107,0
20241202,181200,2634451223,1107,1107,1107,1107,0
20241202,181100,2634451223,1107,1107,1107,1107,0
20241202,181000,2634451223,1107,1107,1107,1107,0
20241202,180900,2634451223,1107,1107,1107,1107,0
20241202,180800,2634451223,1107,1107,1107,1107,0
20241202,180700,2634451223,1107,1107,1107,1107,0
20241202,180600,2634451223,1107,1107,1107,1107,0
20241202,180500,2634451223,1107,1107,1107,1107,45044
20241202,180400,2634451223,1107,1107,1107,1107,0
20241202,180300,2634451223,1107,1107,1107,1107,0
20241202,180200,2634451223,1107,1107,1107,1107,0
20241202,180100,2634451223,1107,1107,1107,1107,0
20241202,180000,2634451223,1107,1107,1107,1107,0
20241202,175900,2634451223,1107,1107,1107,1107,0
20241202,175800,2634451223,1107,1107,1107,1107,0
20241202,175700,2634451223,1107,1107,1107,1107,0
20241202,175600,2634451223,1107,1107,1107,1107,0
20241202,175500,2634451223,1107,1107,1107,1107,0
20241202,175400,2634451223,1107,1107,1107,1107,0
20241202,175300,2634451223,1107,1107,1107,1107,0
20241202,175200,2634451223,1107,1107,1107,1107,0
20241202,175100,2634451223,1107,1107,1107,1107,0
20241202,175000,2634451223,1107,1107,1107,1107,0
20241202,174900,2634451223,1107,1107,1107,1107,0
20241202,174800,2634451223,1107,1107,1107,1107,0
20241202,174700,2634451223,1107,1107,1107,1107,0
20241202,174600,2634451223,1107,1107,1107,1107,0
20241202,174500,2634451223,1107,1107,1107,1107,0
20241202,174400,2634451223,1107,1107,1107,1107,0
20241202,174300,2634451223,1107,1107,1107,1107,0
20241202,174200,2634451223,1107,1107,1107,1107,0
20241202,174100,2634451223,1107,1107,1107,1107,0
20241202,174000,2634451223,1107,1107,1107,1107,0
20241202,173900,2634451223,1107,1107,1107,1107,0
20241202,173800,2634451223,1107,1107,1107,1107,0
20241202,173700,2634451223,1107,1107,1107,1107,0
20241202,173600,2634451223,1107,1107,1107,1107,0
20241202,173500,2634451223,1107,1107,1107,1107,45044
20241202,173400,2634451223,1107,1107,1107,1107,0
20241202,173300,2634451223,1107,1107,1107,1107,0
20241202,173200,2634451223,1107,1107,1107,1107,0
20241202,173100,2634451223,1107,1107,1107,1107,0
20241202,173000,2634451223,1107,1107,1107,1107,0
20241202,172900,2634451223,1107,1107,1107,1107,0
20241202,172800,2634451223,1107,1107,1107,1107,0
20241202,172700,2634451223,1107,1107,1107,1107,0
20241202,172600,2634451223,1107,1107,1107,1107,0
20241202,172500,2634451223,1107,1107,1107,1107,0
20241202,172400,2634451223,1107,1107,1107,1107,0
20241202,172300,2634451223,1107,1107,1107,1107,0
20241202,172200,2634451223,1107,1107,1107,1107,0
20241202,172100,2634451223,1107,1107,1107,1107,0
20241202,172000,2634451223,1107,1107,1107,1107,0
20241202,171900,2634451223,1107,1107,1107,1107,0
20241202,171800,2634451223,1107,1107,1107,1107,0
20241202,171700,2634451223,1107,1107,1107,1107,0
20241202,171600,2634451223,1107,1107,1107,1107,0
20241202,171500,2634451223,1107,1107,1107,1107,0
20241202,171400,2634451223,1107,1107,1107,1107,0
20241202,171300,2634451223,1107,1107,1107,1107,0
20241202,171200,2634451223,1107,1107,1107,1107,0
20241202,171100,2634451223,1107,1107,1107,1107,0
20241202,171000,2634451223,1107,1107,1107,1107,0
20241202,170900,2634451223,1107,1107,1107,1107,0
20241202,170800,2634451223,1107,1107,1107,1107,0
20241202,170700,2634451223,1107,1107,1107,1107,0
20241202,170600,2634451223,1107,1107,1107,1107,0
20241202,170500,2634451223,1107,1107,1107,1107,45044
20241202,170400,2634451223,1107,1107,1107,1107,0
20241202,170300,2634451223,1107,1107,1107,1107,0
20241202,170200,2634451223,1107,1107,1107,1107,0
20241202,170100,2634451223,1107,1107,1107,1107,0
20241202,170000,2634451223,1107,1107,1107,1107,0
20241202,165900,2634451223,1107,1107,1107,1107,0
20241202,165800,2634451223,1107,1107,1107,1107,0
20241202,165700,2634451223,1107,1107,1107,1107,0
20241202,165600,2634451223,1107,1107,1107,1107,0
20241202,165500,2634451223,1107,1107,1107,1107,0
20241202,165400,2634451223,1107,1107,1107,1107,0
20241202,165300,2634451223,1107,1107,1107,1107,0
20241202,165200,2634451223,1107,1107,1107,1107,0
20241202,165100,2634451223,1107,1107,1107,1107,0
20241202,165000,2634451223,1107,1107,1107,1107,0
20241202,164900,2634451223,1107,1107,1107,1107,0
20241202,164800,2634451223,1107,1107,1107,1107,0
20241202,164700,2634451223,1107,1107,1107,1107,0
20241202,164600,2634451223,1107,1107,1107,1107,0
20241202,164500,2634451223,1107,1107,1107,1107,0
20241202,164400,2634451223,1107,1107,1107,1107,0
20241202,164300,2634451223,1107,1107,1107,1107,0
20241202,164200,2634451223,1107,1107,1107,1107,0
20241202,164100,2634451223,1107,1107,1107,1107,0
20241202,164000,2634451223,1107,1107,1107,1107,0
20241202,163900,2634451223,1107,1107,1107,1107,0
20241202,163800,2634451223,1107,1107,1107,1107,0
20241202,163700,2634451223,1107,1107,1107,1107,0
20241202,163600,2634451223,1107,1107,1107,1107,0
20241202,163500,2634451223,1107,1107,1107,1107,45044
20241202,163400,2634451223,1107,1107,1107,1107,0
20241202,163300,2634451223,1107,1107,1107,1107,0
20241202,163200,2634451223,1107,1107,1107,1107,0
20241202,163100,2634451223,1107,1107,1107,1107,0
20241202,163000,2634451223,1107,1107,1107,1107,0
20241202,162900,2634451223,1107,1107,1107,1107,0
20241202,162800,2634451223,1107,1107,1107,1107,0
20241202,162700,2634451223,1107,1107,1107,1107,0
20241202,162600,2634451223,1107,1107,1107,1107,0
20241202,162500,2634451223,1107,1107,1107,1107,0
20241202,162400,2634451223,1107,1107,1107,1107,0
20241202,162300,2634451223,1107,1107,1107,1107,0
20241202,162200,2634451223,1107,1107,1107,1107,0
20241202,162100,2634451223,1107,1107,1107,1107,0
20241202,162000,2634451223,1107,1107,1107,1107,0
20241202,161900,2634451223,1107,1107,1107,1107,0
20241202,161800,2634451223,1107,1107,1107,1107,0
20241202,161700,2634451223,1107,1107,1107,1107,0
20241202,161600,2634451223,1107,1107,1107,1107,0
20241202,161500,2634451223,1107,1107,1107,1107,0
20241202,161400,2634451223,1107,1107,1107,1107,0
20241202,161300,2634451223,1107,1107,1107,1107,0
20241202,161200,2634451223,1107,1107,1107,1107,0
20241202,161100,2634451223,1107,1107,1107,1107,0
20241202,161000,2634451223,1107,1107,1107,1107,0
20241202,160900,2634451223,1107,1107,1107,1107,0
20241202,160800,2634451223,1107,1107,1107,1107,0
20241202,160700,2634451223,1107,1107,1107,1107,0
20241202,160600,2634451223,1107,1107,1107,1107,0
20241202,160500,2634451223,1107,1107,1107,1107,45044
20241202,160400,2634451223,1107,1107,1107,1107,0
20241202,160300,2634451223,1107,1107,1107,1107,0
20241202,160200,2634451223,1107,1107,1107,1107,0
20241202,160100,2634451223,1107,1107,1107,1107,0
20241202,160000,2634451223,1107,1107,1107,1107,0
20241202,155900,2634451223,1107,1107,1107,1107,0
20241202,155800,2634451223,1107,1107,1107,1107,0
20241202,155700,2634451223,1107,1107,1107,1107,0
20241202,155600,2634451223,1107,1107,1107,1107,0
20241202,155500,2634451223,1107,1107,1107,1107,0
20241202,155400,2634451223,1107,1107,1107,1107,0
20241202,155300,2634451223,1107,1107,1107,1107,0
20241202,155200,2634451223,1107,1107,1107,1107,0
20241202,155100,2634451223,1107,1107,1107,1107,0
20241202,155000,2634451223,1107,1107,1107,1107,0
20241202,154900,2634451223,1107,1107,1107,1107,0
20241202,154800,2634451223,1107,1107,1107,1107,0
20241202,154700,2634451223,1107,1107,1107,1107,0
20241202,154600,2634451223,1107,1107,1107,1107,0
20241202,154500,2634451223,1107,1107,1107,1107,0
20241202,154400,2634451223,1107,1107,1107,1107,0
20241202,154300,2634451223,1107,1107,1107,1107,0
20241202,154200,2634451223,1107,1107,1107,1107,0
20241202,154100,2634451223,1107,1107,1107,1107,0
20241202,154000,2634451223,1107,1107,1107,1107,0
20241202,153900,2634451223,1107,1107,1107,1107,0
20241202,153800,2634451223,1107,1107,1107,1107,0
20241202,153700,2634451223,1107,1107,1107,1107,0
20241202,153600,2634451223,1107,1107,1107,1107,0
20241202,153500,2634451223,1107,1107,1107,1107,45044
20241202,153400,2634451223,1107,1107,1107,1107,0
20241202,153300,2634451223,1107,1107,1107,1107,0
20241202,153200,2634451223,1107,1107,1107,1107,0
20241202,153100,2634451223,1107,1107,1107,1107,0
20241202,153000,2634451223,1107,1107,1107,1107,45044
20241202,152900,2584587515,1107,1107,1107,1107,0
20241202,152800,2584587515,1107,1107,1107,1107,0
20241202,152700,2584587515,1107,1107,1107,1107,0
20241202,152600,2584587515,1107,1107,1107,1107,0
20241202,152500,2584587515,1107,1107,1107,1107,0
20241202,152400,2584587515,1107,1107,1107,1107,0
20241202,152300,2584587515,1107,1107,1107,1107,0
20241202,152200,2584587515,1107,1107,1107,1107,0
20241202,152100,2584587515,1107,1107,1107,1107,0
20241202,152000,2584587515,1107,1107,1107,1107,0
20241202,151900,2584587515,1107,1113,1114,1107,50861
20241202,151800,2528187082,1114,1112,1114,1112,15472
20241202,151700,2510975417,1112,1113,1113,1111,7720
20241202,151600,2502395375,1114,1110,1114,1110,697
20241202,151500,2501619059,1115,1115,1115,1110,20751
20241202,151400,2478542897,1115,1116,1118,1115,2378
20241202,151300,2475887738,1116,1115,1116,1111,5070
20241202,151200,2470249832,1115,1113,1115,1111,5124
20241202,151100,2464556051,1112,1111,1113,1111,6028
20241202,151000,2457856769,1114,1114,1114,1111,2987
20241202,150900,2454533668,1114,1114,1115,1111,1443
20241202,150800,2452928508,1114,1115,1116,1112,1434
20241202,150700,2451331958,1115,1111,1115,1109,22916
20241202,150600,2425887179,1112,1113,1114,1111,12112
20241202,150500,2412426704,1115,1111,1115,1111,1642
20241202,150400,2410601027,1112,1116,1116,1112,3346
20241202,150300,2406875907,1119,1120,1120,1118,1034
20241202,150200,2405717884,1116,1120,1120,1116,1015
20241202,150100,2404583045,1120,1117,1120,1116,6626
20241202,150000,2397165904,1117,1112,1117,1112,376
20241202,145900,2396746741,1112,1113,1114,1112,3690
20241202,145800,2392643088,1112,1114,1114,1112,774
20241202,145700,2391780864,1114,1114,1114,1112,60
20241202,145600,2391714052,1114,1113,1115,1112,11274
20241202,145500,2379160481,1112,1112,1115,1112,1068
20241202,145400,2377972524,1115,1116,1116,1115,11537
20241202,145300,2365098768,1111,1116,1116,1110,10728
20241202,145200,2353183120,1116,1117,1117,1116,85
20241202,145100,2353088222,1117,1117,1117,1117,585
20241202,145000,2352434777,1117,1120,1123,1117,2156
20241202,144900,2350021350,1120,1117,1121,1117,5177
20241202,144800,2344230703,1117,1118,1119,1112,2346
20241202,144700,2341611125,1118,1117,1118,1117,1518
20241202,144600,2339914217,1117,1114,1117,1114,188
20241202,144500,2339704607,1115,1113,1115,1113,2002
20241202,144400,2337475038,1113,1113,1114,1113,564
20241202,144300,2336847305,1112,1111,1112,1111,1719
20241202,144200,2334936859,1112,1112,1112,1112,1
20241202,144100,2334935747,1109,1112,1112,1109,6936
20241202,144000,2327236819,1110,1113,1113,1110,2415
20241202,143900,2324554691,1112,1111,1112,1110,5416
20241202,143800,2318537838,1111,1111,1111,1110,4343
20241202,143700,2313714504,1110,1111,1112,1110,20839
20241202,143600,2290571630,1111,1113,1114,1111,3220
20241202,143500,2286989767,1112,1113,1114,1112,4930
20241202,143400,2281507383,1113,1114,1114,1113,5486
20241202,143300,2275400260,1118,1119,1119,1113,12529
20241202,143200,2261437220,1116,1118,1120,1116,3043
20241202,143100,2258035870,1119,1116,1120,1116,10209
20241202,143000,2246620519,1117,1118,1119,1116,5083
20241202,142900,2240944180,1118,1119,1121,1116,9236
20241202,142800,2230620722,1121,1123,1123,1118,5758
20241202,142700,2224180194,1123,1125,1125,1119,10416
20241202,142600,2212495214,1125,1126,1126,1121,4651
20241202,142500,2207269271,1126,1128,1128,1125,4315
20241202,142400,2202407408,1128,1130,1130,1127,10423
20241202,142300,2190642659,1130,1130,1131,1127,10996
20241202,142200,2178231194,1130,1125,1135,1124,57014
20241202,142100,2113749962,1125,1125,1125,1122,1600
20241202,142000,2111951422,1125,1121,1125,1121,5015
20241202,141900,2106320223,1121,1122,1123,1121,560
20241202,141800,2105691914,1122,1124,1124,1120,4551
20241202,141700,2100585924,1125,1127,1127,1124,16141
20241202,141600,2082399387,1120,1129,1131,1120,20022
20241202,141500,2059867543,1129,1126,1131,1124,13597
20241202,141400,2044535684,1125,1118,1127,1117,17650
20241202,141300,2024757042,1119,1120,1120,1109,59565
20241202,141200,1958343501,1120,1137,1137,1119,78769
20241202,141100,1869720552,1138,1117,1146,1117,190294
20241202,141000,1654510809,1118,1115,1118,1115,8589
20241202,140900,1644924762,1115,1115,1116,1114,6437
20241202,140800,1637747228,1115,1114,1115,1113,13356
20241202,140700,1622867402,1114,1116,1116,1113,6530
20241202,140600,1615590696,1116,1113,1116,1113,15121
20241202,140500,1598752841,1113,1108,1113,1108,8467
20241202,140400,1589353826,1109,1109,1109,1107,283
20241202,140300,1589040179,1107,1109,1109,1107,520
20241202,140200,1588464503,1109,1108,1109,1107,13580
20241202,140100,1573430339,1108,1108,1108,1107,2654
20241202,140000,1570489981,1108,1109,1109,1107,1358
20241202,135900,1568985787,1109,1109,1109,1107,3687
20241202,135800,1564904000,1109,1109,1109,1108,774
20241202,135700,1564045834,1109,1109,1110,1106,1442
20241202,135600,1562448860,1109,1110,1110,1109,85
20241202,135500,1562354563,1110,1112,1114,1104,6982
20241202,135400,1554630564,1112,1108,1114,1108,29736
20241202,135300,1521560461,1108,1109,1109,1108,10
20241202,135200,1521549373,1110,1104,1110,1100,20659
20241202,135100,1498725450,1104,1105,1107,1103,2187
20241202,135000,1496312024,1105,1108,1108,1105,1899
20241202,134900,1494213254,1108,1109,1109,1108,444
20241202,134800,1493721245,1109,1107,1109,1107,2229
20241202,134700,1491252496,1107,1115,1115,1106,12083
20241202,134600,1477835253,1115,1115,1116,1113,21826
20241202,134500,1453503429,1115,1113,1115,1111,10849
20241202,134400,1441430715,1113,1111,1115,1111,26517
20241202,134300,1411940745,1111,1110,1111,1109,2788
20241202,134200,1408846173,1110,1110,1111,1108,2944
20241202,134100,1405578974,1110,1110,1111,1109,2901
20241202,134000,1402358876,1110,1112,1112,1109,197
20241202,133900,1402140063,1112,1106,1112,1106,19915
20241202,133800,1380049666,1106,1106,1106,1106,500
20241202,133700,1379496666,1106,1107,1108,1105,986
20241202,133600,1378407106,1108,1108,1109,1108,2924
20241202,133500,1375165944,1108,1104,1108,1104,1343
20241202,133400,1373678399,1103,1103,1104,1103,67
20241202,133300,1373604442,1104,1105,1106,1104,2731
20241202,133200,1370587210,1105,1106,1106,1105,1150
20241202,133100,1369316410,1109,1109,1110,1106,1860
20241202,133000,1367251838,1110,1109,1110,1109,2932
20241202,132900,1363999922,1109,1111,1111,1109,5446
20241202,132800,1357956905,1111,1103,1111,1103,4794
20241202,132700,1352644774,1102,1108,1108,1102,1002
20241202,132600,1351540559,1109,1100,1109,1100,13358
20241202,132500,1336788024,1100,1096,1100,1096,2784
20241202,132400,1333734363,1096,1096,1096,1096,362
20241202,132300,1333337611,1096,1096,1096,1096,26
20241202,132200,1333309115,1096,1093,1096,1093,502
20241202,132100,1332760108,1093,1096,1096,1093,389
20241202,132000,1332334928,1093,1093,1093,1093,2613
20241202,131900,1329478919,1094,1095,1097,1094,1674
20241202,131800,1327646256,1095,1095,1095,1095,10
20241202,131700,1327635306,1093,1095,1098,1092,4894
20241202,131600,1322285858,1097,1097,1097,1097,0
20241202,131500,1322285858,1097,1097,1097,1097,4000
20241202,131400,1317897858,1097,1097,1097,1097,1512
20241202,131300,1316239194,1097,1094,1097,1094,3
20241202,131200,1316235909,1097,1097,1097,1093,122
20241202,131100,1316102239,1098,1098,1098,1098,0
20241202,131000,1316102239,1098,1098,1098,1098,8
20241202,130900,1316093455,1093,1093,1093,1093,0
20241202,130800,1316093455,1093,1094,1094,1093,3409
20241202,130700,1312365960,1094,1095,1095,1094,204
20241202,130600,1312142684,1098,1098,1098,1098,31
20241202,130500,1312108646,1098,1096,1098,1092,9982
20241202,130400,1301197957,1100,1096,1100,1096,3
20241202,130300,1301194665,1100,1100,1100,1100,300
20241202,130200,1300864665,1100,1095,1100,1095,874
20241202,130100,1299907600,1100,1095,1100,1095,31
20241202,130000,1299873562,1098,1098,1098,1098,965
20241202,125900,1298813992,1098,1097,1099,1097,245
20241202,125800,1298544982,1102,1102,1102,1102,0
20241202,125700,1298544982,1102,1101,1103,1094,3646
20241202,125600,1294538545,1100,1105,1105,1100,765
20241202,125500,1293694558,1105,1102,1105,1101,2640
20241202,125400,1290784751,1101,1099,1101,1099,4511
20241202,125300,1285822513,1099,1099,1099,1099,0
20241202,125200,1285822513,1099,1099,1099,1099,4778
20241202,125100,1280571491,1099,1093,1099,1093,14392
20241202,125000,1264764246,1096,1096,1096,1092,2221
20241202,124900,1262338333,1093,1093,1093,1093,1969
20241202,124800,1260186216,1092,1096,1096,1092,3011
20241202,124700,1256895068,1097,1097,1097,1097,461
20241202,124600,1256389351,1097,1093,1097,1093,4003
20241202,124500,1252014068,1098,1098,1098,1098,0
20241202,124400,1252014068,1098,1098,1098,1098,1
20241202,124300,1252012970,1093,1093,1093,1093,1093
20241202,124200,1250818321,1098,1098,1098,1098,40
20241202,124100,1250774401,1098,1093,1098,1093,2
20241202,124000,1250772210,1093,1098,1098,1093,5
20241202,123900,1250766740,1093,1097,1098,1093,4609
20241202,123800,1245711610,1097,1097,1097,1097,0
20241202,123700,1245711610,1097,1097,1097,1097,1
20241202,123600,1245710513,1093,1093,1093,1093,1
20241202,123500,1245709420,1098,1098,1098,1098,0
20241202,123400,1245709420,1098,1098,1098,1098,0
20241202,123300,1245709420,1098,1098,1098,1092,61
20241202,123200,1245642796,1092,1098,1098,1092,2201
20241202,123100,1243238368,1092,1092,1092,1092,0
20241202,123000,1243238368,1092,1098,1099,1092,7654
20241202,122900,1234872793,1098,1097,1098,1097,2003
20241202,122800,1232675501,1097,1096,1097,1096,3164
20241202,122700,1229204640,1096,1095,1096,1095,1000
20241202,122600,1228108703,1093,1092,1093,1092,5196
20241202,122500,1222434427,1090,1091,1091,1090,2533
20241202,122400,1219673393,1092,1091,1092,1091,9
20241202,122300,1219663573,1090,1090,1090,1090,0
20241202,122200,1219663573,1090,1090,1090,1090,134
20241202,122100,1219517513,1090,1091,1091,1090,1997
20241202,122000,1217340779,1090,1089,1091,1089,114
20241202,121900,1217216451,1089,1089,1090,1089,4462
20241202,121800,1212356196,1093,1093,1093,1093,1
20241202,121700,1212355103,1088,1096,1096,1088,6168
20241202,121600,1205637128,1096,1092,1096,1092,5
20241202,121500,1205631664,1096,1095,1096,1095,1080
20241202,121400,1204447986,1096,1096,1096,1096,0
20241202,121300,1204447986,1096,1096,1096,1096,0
20241202,121200,1204447986,1096,1090,1096,1090,3013
20241202,121100,1201161200,1090,1092,1092,1090,1000
20241202,121000,1200071158,1096,1096,1096,1096,0
20241202,120900,1200071158,1096,1096,1096,1096,465
20241202,120800,1199561518,1096,1092,1096,1092,126
20241202,120700,1199423882,1090,1090,1092,1090,5906
20241202,120600,1192983904,1090,1090,1090,1090,0
20241202,120500,1192983904,1090,1097,1097,1090,19
20241202,120400,1192963173,1097,1096,1097,1096,100
20241202,120300,1192853491,1097,1091,1097,1091,917
20241202,120200,1191852858,1097,1095,1097,1095,3311
20241202,120100,1188227305,1095,1098,1098,1095,30694
20241202,120000,1154609579,1098,1098,1098,1098,201
20241202,115900,1154388881,1099,1099,1099,1099,1
20241202,115800,1154387782,1099,1100,1100,1099,1383
20241202,115700,1152866583,1100,1098,1100,1098,567
20241202,115600,1152243661,1098,1099,1099,1098,656
20241202,115500,1151523251,1099,1098,1100,1098,6048
20241202,115400,1144871515,1098,1095,1098,1090,9239
20241202,115300,1134795220,1095,1095,1095,1095,534
20241202,115200,1134210490,1095,1095,1095,1095,23
20241202,115100,1134185305,1091,1098,1098,1090,11911
20241202,115000,1121176470,1102,1102,1102,1102,56
20241202,114900,1121114758,1102,1102,1102,1102,0
20241202,114800,1121114758,1102,1101,1102,1101,111
20241202,114700,1120992519,1102,1102,1102,1102,0
20241202,114600,1120992519,1102,1102,1102,1102,0
20241202,114500,1120992519,1102,1102,1102,1102,5
20241202,114400,1120987009,1103,1103,1103,1103,0
20241202,114300,1120987009,1103,1103,1103,1103,0
20241202,114200,1120987009,1103,1103,1103,1103,0
20241202,114100,1120987009,1103,1098,1103,1097,227
20241202,114000,1120737698,1103,1102,1103,1102,1015
20241202,113900,1119618157,1104,1104,1104,1104,62
20241202,113800,1119549709,1104,1103,1104,1103,347
20241202,113700,1119166879,1103,1096,1103,1096,4009
20241202,113600,1114772693,1096,1101,1101,1095,9554
20241202,113500,1104274883,1105,1105,1105,1105,446
20241202,113400,1103782053,1106,1106,1107,1106,1573
20241202,113300,1102042204,1106,1106,1106,1106,3
20241202,113200,1102038886,1106,1102,1106,1102,4227
20241202,113100,1097375656,1101,1099,1101,1099,1501
20241202,113000,1095724422,1100,1099,1100,1099,50
20241202,112900,1095669452,1099,1099,1099,1099,629
20241202,112800,1094978181,1099,1099,1099,1099,59
20241202,112700,1094913340,1099,1098,1099,1098,416
20241202,112600,1094456474,1097,1097,1097,1097,18
20241202,112500,1094436728,1096,1095,1096,1095,6955
20241202,112400,1086820985,1095,1095,1095,1095,1136
20241202,112300,1085577065,1095,1094,1095,1092,2555
20241202,112200,1082786972,1094,1092,1094,1092,2103
20241202,112100,1080490490,1092,1092,1092,1092,2000
20241202,112000,1078306490,1095,1093,1095,1092,2101
20241202,111900,1076011582,1095,1094,1095,1094,19
20241202,111800,1075990795,1092,1093,1093,1092,1658
20241202,111700,1074180241,1093,1094,1094,1093,501
20241202,111600,1073632647,1094,1095,1095,1094,14
20241202,111500,1073617321,1094,1092,1094,1092,19
20241202,111400,1073596537,1095,1094,1095,1094,86
20241202,111300,1073502451,1091,1091,1091,1091,764
20241202,111200,1072668927,1090,1090,1090,1090,801
20241202,111100,1071795837,1090,1090,1093,1090,5210
20241202,111000,1066103530,1090,1091,1091,1090,3594
20241202,110900,1062184825,1091,1090,1091,1090,140
20241202,110800,1062032125,1090,1090,1090,1090,0
20241202,110700,1062032125,1090,1093,1093,1090,4198
20241202,110600,1057449677,1094,1094,1095,1094,7085
20241202,110500,1049692683,1095,1094,1095,1094,147
20241202,110400,1049531859,1094,1094,1094,1094,1278
20241202,110300,1048133727,1094,1091,1094,1090,690
20241202,110200,1047381622,1095,1094,1095,1094,600
20241202,110100,1046724639,1094,1094,1095,1094,301
20241202,110000,1046395064,1095,1091,1095,1090,4493
20241202,105900,1041496600,1091,1090,1091,1090,151
20241202,105800,1041332009,1090,1092,1095,1090,3201
20241202,105700,1037838829,1092,1095,1095,1092,899
20241202,105600,1036856445,1095,1095,1095,1094,153
20241202,105500,1036689060,1094,1094,1094,1094,20
20241202,105400,1036667180,1095,1095,1095,1095,33
20241202,105300,1036631045,1095,1095,1095,1095,47
20241202,105200,1036579580,1095,1093,1095,1093,104
20241202,105100,1036465900,1093,1092,1093,1090,3006
20241202,105000,1033185680,1092,1092,1092,1092,3644
20241202,104900,1029206432,1091,1092,1092,1091,5645
20241202,104800,1023044737,1091,1092,1092,1091,1357
20241202,104700,1021564045,1092,1092,1092,1092,3050
20241202,104600,1018233445,1092,1092,1092,1092,586
20241202,104500,1017593533,1093,1094,1094,1092,2355
20241202,104400,1015020444,1094,1095,1095,1094,5550
20241202,104300,1008945270,1095,1098,1098,1095,2000
20241202,104200,1006755141,1100,1100,1100,1100,2629
20241202,104100,1003863241,1099,1098,1099,1098,1002
20241202,104000,1002762125,1095,1095,1098,1095,2242
20241202,103900,1000307027,1095,1091,1095,1091,5920
20241202,103800,993839806,1091,1090,1091,1090,466
20241202,103700,993331735,1090,1090,1090,1090,619
20241202,103600,992657025,1091,1089,1091,1088,258
20241202,103500,992376212,1089,1089,1089,1089,1652
20241202,103400,990577184,1089,1091,1091,1089,3931
20241202,103300,986295100,1091,1090,1091,1090,633
20241202,103200,985604763,1090,1090,1092,1090,1257
20241202,103100,984234592,1093,1093,1093,1090,3016
20241202,103000,980946858,1093,1091,1094,1091,155
20241202,102900,980777450,1090,1089,1094,1087,1332
20241202,102800,979321538,1087,1086,1088,1086,10716
20241202,102700,967674623,1086,1088,1089,1086,17982
20241202,102600,948133727,1088,1087,1090,1087,4634
20241202,102500,943087388,1087,1091,1091,1087,20142
20241202,102400,921134470,1091,1090,1091,1090,745
20241202,102300,920322078,1090,1094,1094,1090,12776
20241202,102200,906377772,1095,1095,1095,1095,68
20241202,102100,906303312,1095,1094,1097,1094,200
20241202,102000,906084459,1094,1094,1097,1094,811
20241202,101900,905197065,1097,1096,1097,1096,319
20241202,101800,904847240,1091,1091,1096,1091,11988
20241202,101700,891767976,1091,1096,1096,1091,4545
20241202,101600,886807628,1097,1091,1097,1090,1269
20241202,101500,885420808,1091,1098,1098,1090,10117
20241202,101400,874371389,1098,1098,1098,1098,4
20241202,101300,874366997,1099,1099,1100,1099,2729
20241202,101200,871367825,1099,1100,1100,1099,1008
20241202,101100,870259026,1101,1090,1101,1090,12056
20241202,101000,857048417,1091,1096,1096,1090,20112
20241202,100900,835090101,1097,1102,1103,1097,27130
20241202,100800,805261050,1103,1102,1103,1102,2065
20241202,100700,802984855,1102,1106,1106,1102,8197
20241202,100600,793940563,1106,1108,1111,1105,4240
20241202,100500,789248902,1108,1108,1108,1107,372
20241202,100400,788837069,1109,1109,1109,1109,1256
20241202,100300,787444165,1109,1109,1109,1108,2392
20241202,100200,784793770,1109,1112,1112,1109,1191
20241202,100100,783472794,1112,1112,1112,1109,4177
20241202,100000,778840243,1112,1113,1113,1110,3085
20241202,095900,775415677,1113,1113,1113,1108,730
20241202,095800,774606067,1113,1113,1113,1109,95
20241202,095700,774500371,1113,1112,1113,1108,5799
20241202,095600,768065454,1112,1114,1114,1110,1116
20241202,095500,766826440,1114,1110,1115,1110,785
20241202,095400,765952877,1110,1112,1113,1110,450
20241202,095300,765453035,1112,1108,1112,1108,1652
20241202,095200,763620385,1108,1109,1109,1106,427
20241202,095100,763147860,1109,1109,1110,1106,634
20241202,095000,762444771,1109,1108,1109,1107,5217
20241202,094900,756664694,1108,1108,1108,1105,951
20241202,094800,755612215,1108,1109,1109,1105,4276
20241202,094700,750875377,1109,1109,1109,1107,2214
20241202,094600,748423100,1108,1104,1109,1104,5246
20241202,094500,742624298,1104,1106,1106,1101,13963
20241202,094400,727211816,1106,1111,1111,1101,17311
20241202,094300,708118099,1111,1114,1114,1110,1699
20241202,094200,706231640,1114,1107,1119,1106,20780
20241202,094100,683178663,1107,1103,1107,1102,15287
20241202,094000,666310566,1103,1107,1108,1102,19434
20241202,093900,644867689,1107,1110,1110,1103,15853
20241202,093800,627350158,1110,1107,1112,1103,21054
20241202,093700,604103966,1112,1113,1113,1106,14804
20241202,093600,587697255,1113,1125,1125,1110,31793
20241202,093500,552276528,1125,1132,1132,1120,24891
20241202,093400,524262726,1132,1129,1133,1128,27047
20241202,093300,493687701,1128,1125,1130,1125,23332
20241202,093200,467378107,1126,1126,1126,1124,5877
20241202,093100,460768123,1126,1124,1126,1123,3870
20241202,093000,456417421,1124,1125,1125,1122,12653
20241202,092900,442203517,1125,1125,1125,1123,2545
20241202,092800,439341724,1125,1124,1125,1122,9408
20241202,092700,428768137,1124,1125,1125,1122,13652
20241202,092600,413422700,1125,1124,1126,1121,23870
20241202,092500,386599651,1123,1116,1124,1116,24322
20241202,092400,359360798,1116,1114,1116,1113,3176
20241202,092300,355818846,1114,1112,1114,1111,2894
20241202,092200,352597190,1112,1111,1112,1111,547
20241202,092100,351989417,1111,1112,1112,1109,7777
20241202,092000,343352510,1112,1113,1113,1109,2361
20241202,091900,340731437,1113,1110,1113,1108,11509
20241202,091800,327953344,1111,1112,1112,1110,13458
20241202,091700,313005585,1112,1111,1114,1107,14908
20241202,091600,296446919,1111,1110,1112,1110,3616
20241202,091500,292432447,1110,1113,1114,1109,10022
20241202,091400,281308745,1114,1114,1114,1110,10111
20241202,091300,270068574,1114,1112,1114,1111,13354
20241202,091200,255225253,1114,1117,1117,1111,30587
20241202,091100,221202673,1114,1111,1120,1110,35129
20241202,091000,182021917,1114,1108,1114,1104,22121
20241202,090900,157452226,1108,1103,1109,1101,30912
20241202,090800,123327567,1103,1104,1104,1101,7017
20241202,090700,115600916,1104,1106,1106,1102,2090
20241202,090600,113293053,1105,1106,1106,1104,563
20241202,090500,112670499,1106,1103,1106,1103,5906
20241202,090400,106148538,1103,1106,1106,1102,7820
20241202,090300,97517633,1106,1107,1107,1102,4383
20241202,090200,92680897,1107,1106,1107,1103,17904
20241202,090100,72900293,1106,1103,1110,1101,34316
20241202,090000,35054410,1103,1102,1103,1101,30620