stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,213300,3170679101,1136,1136,1136,1136,33920
20241203,213200,3170679101,1136,1136,1136,1136,0
20241203,213100,3170679101,1136,1136,1136,1136,0
20241203,213000,3170679101,1136,1136,1136,1136,0
20241203,212900,3170679101,1136,1136,1136,1136,0
20241203,212800,3170679101,1136,1136,1136,1136,0
20241203,212700,3170679101,1136,1136,1136,1136,0
20241203,212600,3170679101,1136,1136,1136,1136,0
20241203,212500,3170679101,1136,1136,1136,1136,0
20241203,212400,3170679101,1136,1136,1136,1136,0
20241203,212300,3170679101,1136,1136,1136,1136,0
20241203,212200,3170679101,1136,1136,1136,1136,0
20241203,212100,3170679101,1136,1136,1136,1136,0
20241203,212000,3170679101,1136,1136,1136,1136,0
20241203,211900,3170679101,1136,1136,1136,1136,0
20241203,211800,3170679101,1136,1136,1136,1136,0
20241203,211700,3170679101,1136,1136,1136,1136,0
20241203,211600,3170679101,1136,1136,1136,1136,0
20241203,211500,3170679101,1136,1136,1136,1136,0
20241203,211400,3170679101,1136,1136,1136,1136,0
20241203,211300,3170679101,1136,1136,1136,1136,0
20241203,211200,3170679101,1136,1136,1136,1136,0
20241203,211100,3170679101,1136,1136,1136,1136,0
20241203,211000,3170679101,1136,1136,1136,1136,0
20241203,210900,3170679101,1136,1136,1136,1136,0
20241203,210800,3170679101,1136,1136,1136,1136,0
20241203,210700,3170679101,1136,1136,1136,1136,0
20241203,210600,3170679101,1136,1136,1136,1136,0
20241203,210500,3170679101,1136,1136,1136,1136,0
20241203,210400,3170679101,1136,1136,1136,1136,0
20241203,210300,3170679101,1136,1136,1136,1136,33920
20241203,210200,3170679101,1136,1136,1136,1136,0
20241203,210100,3170679101,1136,1136,1136,1136,0
20241203,210000,3170679101,1136,1136,1136,1136,0
20241203,205900,3170679101,1136,1136,1136,1136,0
20241203,205800,3170679101,1136,1136,1136,1136,0
20241203,205700,3170679101,1136,1136,1136,1136,0
20241203,205600,3170679101,1136,1136,1136,1136,0
20241203,205500,3170679101,1136,1136,1136,1136,0
20241203,205400,3170679101,1136,1136,1136,1136,0
20241203,205300,3170679101,1136,1136,1136,1136,0
20241203,205200,3170679101,1136,1136,1136,1136,0
20241203,205100,3170679101,1136,1136,1136,1136,0
20241203,205000,3170679101,1136,1136,1136,1136,0
20241203,204900,3170679101,1136,1136,1136,1136,0
20241203,204800,3170679101,1136,1136,1136,1136,0
20241203,204700,3170679101,1136,1136,1136,1136,0
20241203,204600,3170679101,1136,1136,1136,1136,0
20241203,204500,3170679101,1136,1136,1136,1136,0
20241203,204400,3170679101,1136,1136,1136,1136,0
20241203,204300,3170679101,1136,1136,1136,1136,0
20241203,204200,3170679101,1136,1136,1136,1136,0
20241203,204100,3170679101,1136,1136,1136,1136,0
20241203,204000,3170679101,1136,1136,1136,1136,0
20241203,203900,3170679101,1136,1136,1136,1136,0
20241203,203800,3170679101,1136,1136,1136,1136,0
20241203,203700,3170679101,1136,1136,1136,1136,0
20241203,203600,3170679101,1136,1136,1136,1136,0
20241203,203500,3170679101,1136,1136,1136,1136,0
20241203,203400,3170679101,1136,1136,1136,1136,0
20241203,203300,3170679101,1136,1136,1136,1136,33920
20241203,203200,3170679101,1136,1136,1136,1136,0
20241203,203100,3170679101,1136,1136,1136,1136,0
20241203,203000,3170679101,1136,1136,1136,1136,0
20241203,202900,3170679101,1136,1136,1136,1136,0
20241203,202800,3170679101,1136,1136,1136,1136,0
20241203,202700,3170679101,1136,1136,1136,1136,0
20241203,202600,3170679101,1136,1136,1136,1136,0
20241203,202500,3170679101,1136,1136,1136,1136,0
20241203,202400,3170679101,1136,1136,1136,1136,0
20241203,202300,3170679101,1136,1136,1136,1136,0
20241203,202200,3170679101,1136,1136,1136,1136,0
20241203,202100,3170679101,1136,1136,1136,1136,0
20241203,202000,3170679101,1136,1136,1136,1136,0
20241203,201900,3170679101,1136,1136,1136,1136,0
20241203,201800,3170679101,1136,1136,1136,1136,0
20241203,201700,3170679101,1136,1136,1136,1136,0
20241203,201600,3170679101,1136,1136,1136,1136,0
20241203,201500,3170679101,1136,1136,1136,1136,0
20241203,201400,3170679101,1136,1136,1136,1136,0
20241203,201300,3170679101,1136,1136,1136,1136,0
20241203,201200,3170679101,1136,1136,1136,1136,0
20241203,201100,3170679101,1136,1136,1136,1136,0
20241203,201000,3170679101,1136,1136,1136,1136,0
20241203,200900,3170679101,1136,1136,1136,1136,0
20241203,200800,3170679101,1136,1136,1136,1136,0
20241203,200700,3170679101,1136,1136,1136,1136,0
20241203,200600,3170679101,1136,1136,1136,1136,0
20241203,200500,3170679101,1136,1136,1136,1136,0
20241203,200400,3170679101,1136,1136,1136,1136,0
20241203,200300,3170679101,1136,1136,1136,1136,33920
20241203,200200,3170679101,1136,1136,1136,1136,0
20241203,200100,3170679101,1136,1136,1136,1136,0
20241203,200000,3170679101,1136,1136,1136,1136,0
20241203,195900,3170679101,1136,1136,1136,1136,0
20241203,195800,3170679101,1136,1136,1136,1136,0
20241203,195700,3170679101,1136,1136,1136,1136,0
20241203,195600,3170679101,1136,1136,1136,1136,0
20241203,195500,3170679101,1136,1136,1136,1136,0
20241203,195400,3170679101,1136,1136,1136,1136,0
20241203,195300,3170679101,1136,1136,1136,1136,0
20241203,195200,3170679101,1136,1136,1136,1136,0
20241203,195100,3170679101,1136,1136,1136,1136,0
20241203,195000,3170679101,1136,1136,1136,1136,0
20241203,194900,3170679101,1136,1136,1136,1136,0
20241203,194800,3170679101,1136,1136,1136,1136,0
20241203,194700,3170679101,1136,1136,1136,1136,0
20241203,194600,3170679101,1136,1136,1136,1136,0
20241203,194500,3170679101,1136,1136,1136,1136,0
20241203,194400,3170679101,1136,1136,1136,1136,0
20241203,194300,3170679101,1136,1136,1136,1136,0
20241203,194200,3170679101,1136,1136,1136,1136,0
20241203,194100,3170679101,1136,1136,1136,1136,0
20241203,194000,3170679101,1136,1136,1136,1136,0
20241203,193900,3170679101,1136,1136,1136,1136,0
20241203,193800,3170679101,1136,1136,1136,1136,0
20241203,193700,3170679101,1136,1136,1136,1136,0
20241203,193600,3170679101,1136,1136,1136,1136,0
20241203,193500,3170679101,1136,1136,1136,1136,0
20241203,193400,3170679101,1136,1136,1136,1136,0
20241203,193300,3170679101,1136,1136,1136,1136,33920
20241203,193200,3170679101,1136,1136,1136,1136,0
20241203,193100,3170679101,1136,1136,1136,1136,0
20241203,193000,3170679101,1136,1136,1136,1136,0
20241203,192900,3170679101,1136,1136,1136,1136,0
20241203,192800,3170679101,1136,1136,1136,1136,0
20241203,192700,3170679101,1136,1136,1136,1136,0
20241203,192600,3170679101,1136,1136,1136,1136,0
20241203,192500,3170679101,1136,1136,1136,1136,0
20241203,192400,3170679101,1136,1136,1136,1136,0
20241203,192300,3170679101,1136,1136,1136,1136,0
20241203,192200,3170679101,1136,1136,1136,1136,0
20241203,192100,3170679101,1136,1136,1136,1136,0
20241203,192000,3170679101,1136,1136,1136,1136,0
20241203,191900,3170679101,1136,1136,1136,1136,0
20241203,191800,3170679101,1136,1136,1136,1136,0
20241203,191700,3170679101,1136,1136,1136,1136,0
20241203,191600,3170679101,1136,1136,1136,1136,0
20241203,191500,3170679101,1136,1136,1136,1136,0
20241203,191400,3170679101,1136,1136,1136,1136,0
20241203,191300,3170679101,1136,1136,1136,1136,0
20241203,191200,3170679101,1136,1136,1136,1136,0
20241203,191100,3170679101,1136,1136,1136,1136,0
20241203,191000,3170679101,1136,1136,1136,1136,0
20241203,190900,3170679101,1136,1136,1136,1136,0
20241203,190800,3170679101,1136,1136,1136,1136,0
20241203,190700,3170679101,1136,1136,1136,1136,0
20241203,190600,3170679101,1136,1136,1136,1136,0
20241203,190500,3170679101,1136,1136,1136,1136,0
20241203,190400,3170679101,1136,1136,1136,1136,0
20241203,190300,3170679101,1136,1136,1136,1136,33920
20241203,190200,3170679101,1136,1136,1136,1136,0
20241203,190100,3170679101,1136,1136,1136,1136,0
20241203,190000,3170679101,1136,1136,1136,1136,0
20241203,185900,3170679101,1136,1136,1136,1136,0
20241203,185800,3170679101,1136,1136,1136,1136,0
20241203,185700,3170679101,1136,1136,1136,1136,0
20241203,185600,3170679101,1136,1136,1136,1136,0
20241203,185500,3170679101,1136,1136,1136,1136,0
20241203,185400,3170679101,1136,1136,1136,1136,0
20241203,185300,3170679101,1136,1136,1136,1136,0
20241203,185200,3170679101,1136,1136,1136,1136,0
20241203,185100,3170679101,1136,1136,1136,1136,0
20241203,185000,3170679101,1136,1136,1136,1136,0
20241203,184900,3170679101,1136,1136,1136,1136,0
20241203,184800,3170679101,1136,1136,1136,1136,0
20241203,184700,3170679101,1136,1136,1136,1136,0
20241203,184600,3170679101,1136,1136,1136,1136,0
20241203,184500,3170679101,1136,1136,1136,1136,0
20241203,184400,3170679101,1136,1136,1136,1136,0
20241203,184300,3170679101,1136,1136,1136,1136,0
20241203,184200,3170679101,1136,1136,1136,1136,0
20241203,184100,3170679101,1136,1136,1136,1136,0
20241203,184000,3170679101,1136,1136,1136,1136,0
20241203,183900,3170679101,1136,1136,1136,1136,0
20241203,183800,3170679101,1136,1136,1136,1136,0
20241203,183700,3170679101,1136,1136,1136,1136,0
20241203,183600,3170679101,1136,1136,1136,1136,0
20241203,183500,3170679101,1136,1136,1136,1136,0
20241203,183400,3170679101,1136,1136,1136,1136,0
20241203,183300,3170679101,1136,1136,1136,1136,33920
20241203,183200,3170679101,1136,1136,1136,1136,0
20241203,183100,3170679101,1136,1136,1136,1136,0
20241203,183000,3170679101,1136,1136,1136,1136,0
20241203,182900,3170679101,1136,1136,1136,1136,0
20241203,182800,3170679101,1136,1136,1136,1136,0
20241203,182700,3170679101,1136,1136,1136,1136,0
20241203,182600,3170679101,1136,1136,1136,1136,0
20241203,182500,3170679101,1136,1136,1136,1136,0
20241203,182400,3170679101,1136,1136,1136,1136,0
20241203,182300,3170679101,1136,1136,1136,1136,0
20241203,182200,3170679101,1136,1136,1136,1136,0
20241203,182100,3170679101,1136,1136,1136,1136,0
20241203,182000,3170679101,1136,1136,1136,1136,0
20241203,181900,3170679101,1136,1136,1136,1136,0
20241203,181800,3170679101,1136,1136,1136,1136,0
20241203,181700,3170679101,1136,1136,1136,1136,0
20241203,181600,3170679101,1136,1136,1136,1136,0
20241203,181500,3170679101,1136,1136,1136,1136,0
20241203,181400,3170679101,1136,1136,1136,1136,0
20241203,181300,3170679101,1136,1136,1136,1136,0
20241203,181200,3170679101,1136,1136,1136,1136,0
20241203,181100,3170679101,1136,1136,1136,1136,0
20241203,181000,3170679101,1136,1136,1136,1136,0
20241203,180900,3170679101,1136,1136,1136,1136,0
20241203,180800,3170679101,1136,1136,1136,1136,0
20241203,180700,3170679101,1136,1136,1136,1136,0
20241203,180600,3170679101,1136,1136,1136,1136,0
20241203,180500,3170679101,1136,1136,1136,1136,0
20241203,180400,3170679101,1136,1136,1136,1136,0
20241203,180300,3170679101,1136,1136,1136,1136,33920
20241203,180200,3170679101,1136,1136,1136,1136,0
20241203,180100,3170679101,1136,1136,1136,1136,0
20241203,180000,3170679101,1136,1136,1136,1136,0
20241203,175900,3170679101,1136,1136,1136,1136,0
20241203,175800,3170679101,1136,1136,1136,1136,0
20241203,175700,3170679101,1136,1136,1136,1136,0
20241203,175600,3170679101,1136,1136,1136,1136,0
20241203,175500,3170679101,1136,1136,1136,1136,0
20241203,175400,3170679101,1136,1136,1136,1136,0
20241203,175300,3170679101,1136,1136,1136,1136,0
20241203,175200,3170679101,1136,1136,1136,1136,0
20241203,175100,3170679101,1136,1136,1136,1136,0
20241203,175000,3170679101,1136,1136,1136,1136,0
20241203,174900,3170679101,1136,1136,1136,1136,0
20241203,174800,3170679101,1136,1136,1136,1136,0
20241203,174700,3170679101,1136,1136,1136,1136,0
20241203,174600,3170679101,1136,1136,1136,1136,0
20241203,174500,3170679101,1136,1136,1136,1136,0
20241203,174400,3170679101,1136,1136,1136,1136,0
20241203,174300,3170679101,1136,1136,1136,1136,0
20241203,174200,3170679101,1136,1136,1136,1136,0
20241203,174100,3170679101,1136,1136,1136,1136,0
20241203,174000,3170679101,1136,1136,1136,1136,0
20241203,173900,3170679101,1136,1136,1136,1136,0
20241203,173800,3170679101,1136,1136,1136,1136,0
20241203,173700,3170679101,1136,1136,1136,1136,0
20241203,173600,3170679101,1136,1136,1136,1136,0
20241203,173500,3170679101,1136,1136,1136,1136,0
20241203,173400,3170679101,1136,1136,1136,1136,0
20241203,173300,3170679101,1136,1136,1136,1136,33920
20241203,173200,3170679101,1136,1136,1136,1136,0
20241203,173100,3170679101,1136,1136,1136,1136,0
20241203,173000,3170679101,1136,1136,1136,1136,0
20241203,172900,3170679101,1136,1136,1136,1136,0
20241203,172800,3170679101,1136,1136,1136,1136,0
20241203,172700,3170679101,1136,1136,1136,1136,0
20241203,172600,3170679101,1136,1136,1136,1136,0
20241203,172500,3170679101,1136,1136,1136,1136,0
20241203,172400,3170679101,1136,1136,1136,1136,0
20241203,172300,3170679101,1136,1136,1136,1136,0
20241203,172200,3170679101,1136,1136,1136,1136,0
20241203,172100,3170679101,1136,1136,1136,1136,0
20241203,172000,3170679101,1136,1136,1136,1136,0
20241203,171900,3170679101,1136,1136,1136,1136,0
20241203,171800,3170679101,1136,1136,1136,1136,0
20241203,171700,3170679101,1136,1136,1136,1136,0
20241203,171600,3170679101,1136,1136,1136,1136,0
20241203,171500,3170679101,1136,1136,1136,1136,0
20241203,171400,3170679101,1136,1136,1136,1136,0
20241203,171300,3170679101,1136,1136,1136,1136,0
20241203,171200,3170679101,1136,1136,1136,1136,0
20241203,171100,3170679101,1136,1136,1136,1136,0
20241203,171000,3170679101,1136,1136,1136,1136,0
20241203,170900,3170679101,1136,1136,1136,1136,0
20241203,170800,3170679101,1136,1136,1136,1136,0
20241203,170700,3170679101,1136,1136,1136,1136,0
20241203,170600,3170679101,1136,1136,1136,1136,0
20241203,170500,3170679101,1136,1136,1136,1136,0
20241203,170400,3170679101,1136,1136,1136,1136,0
20241203,170300,3170679101,1136,1136,1136,1136,33920
20241203,170200,3170679101,1136,1136,1136,1136,0
20241203,170100,3170679101,1136,1136,1136,1136,0
20241203,170000,3170679101,1136,1136,1136,1136,0
20241203,165900,3170679101,1136,1136,1136,1136,0
20241203,165800,3170679101,1136,1136,1136,1136,0
20241203,165700,3170679101,1136,1136,1136,1136,0
20241203,165600,3170679101,1136,1136,1136,1136,0
20241203,165500,3170679101,1136,1136,1136,1136,0
20241203,165400,3170679101,1136,1136,1136,1136,0
20241203,165300,3170679101,1136,1136,1136,1136,0
20241203,165200,3170679101,1136,1136,1136,1136,0
20241203,165100,3170679101,1136,1136,1136,1136,0
20241203,165000,3170679101,1136,1136,1136,1136,0
20241203,164900,3170679101,1136,1136,1136,1136,0
20241203,164800,3170679101,1136,1136,1136,1136,0
20241203,164700,3170679101,1136,1136,1136,1136,0
20241203,164600,3170679101,1136,1136,1136,1136,0
20241203,164500,3170679101,1136,1136,1136,1136,0
20241203,164400,3170679101,1136,1136,1136,1136,0
20241203,164300,3170679101,1136,1136,1136,1136,0
20241203,164200,3170679101,1136,1136,1136,1136,0
20241203,164100,3170679101,1136,1136,1136,1136,0
20241203,164000,3170679101,1136,1136,1136,1136,0
20241203,163900,3170679101,1136,1136,1136,1136,0
20241203,163800,3170679101,1136,1136,1136,1136,0
20241203,163700,3170679101,1136,1136,1136,1136,0
20241203,163600,3170679101,1136,1136,1136,1136,0
20241203,163500,3170679101,1136,1136,1136,1136,0
20241203,163400,3170679101,1136,1136,1136,1136,0
20241203,163300,3170679101,1136,1136,1136,1136,33920
20241203,163200,3170679101,1136,1136,1136,1136,0
20241203,163100,3170679101,1136,1136,1136,1136,0
20241203,163000,3170679101,1136,1136,1136,1136,0
20241203,162900,3170679101,1136,1136,1136,1136,0
20241203,162800,3170679101,1136,1136,1136,1136,0
20241203,162700,3170679101,1136,1136,1136,1136,0
20241203,162600,3170679101,1136,1136,1136,1136,0
20241203,162500,3170679101,1136,1136,1136,1136,0
20241203,162400,3170679101,1136,1136,1136,1136,0
20241203,162300,3170679101,1136,1136,1136,1136,0
20241203,162200,3170679101,1136,1136,1136,1136,0
20241203,162100,3170679101,1136,1136,1136,1136,0
20241203,162000,3170679101,1136,1136,1136,1136,0
20241203,161900,3170679101,1136,1136,1136,1136,0
20241203,161800,3170679101,1136,1136,1136,1136,0
20241203,161700,3170679101,1136,1136,1136,1136,0
20241203,161600,3170679101,1136,1136,1136,1136,0
20241203,161500,3170679101,1136,1136,1136,1136,0
20241203,161400,3170679101,1136,1136,1136,1136,0
20241203,161300,3170679101,1136,1136,1136,1136,0
20241203,161200,3170679101,1136,1136,1136,1136,0
20241203,161100,3170679101,1136,1136,1136,1136,0
20241203,161000,3170679101,1136,1136,1136,1136,0
20241203,160900,3170679101,1136,1136,1136,1136,0
20241203,160800,3170679101,1136,1136,1136,1136,0
20241203,160700,3170679101,1136,1136,1136,1136,0
20241203,160600,3170679101,1136,1136,1136,1136,0
20241203,160500,3170679101,1136,1136,1136,1136,0
20241203,160400,3170679101,1136,1136,1136,1136,0
20241203,160300,3170679101,1136,1136,1136,1136,33920
20241203,160200,3170679101,1136,1136,1136,1136,0
20241203,160100,3170679101,1136,1136,1136,1136,0
20241203,160000,3170679101,1136,1136,1136,1136,0
20241203,155900,3170679101,1136,1136,1136,1136,0
20241203,155800,3170679101,1136,1136,1136,1136,0
20241203,155700,3170679101,1136,1136,1136,1136,0
20241203,155600,3170679101,1136,1136,1136,1136,0
20241203,155500,3170679101,1136,1136,1136,1136,0
20241203,155400,3170679101,1136,1136,1136,1136,0
20241203,155300,3170679101,1136,1136,1136,1136,0
20241203,155200,3170679101,1136,1136,1136,1136,0
20241203,155100,3170679101,1136,1136,1136,1136,0
20241203,155000,3170679101,1136,1136,1136,1136,0
20241203,154900,3170679101,1136,1136,1136,1136,0
20241203,154800,3170679101,1136,1136,1136,1136,0
20241203,154700,3170679101,1136,1136,1136,1136,0
20241203,154600,3170679101,1136,1136,1136,1136,0
20241203,154500,3170679101,1136,1136,1136,1136,0
20241203,154400,3170679101,1136,1136,1136,1136,0
20241203,154300,3170679101,1136,1136,1136,1136,0
20241203,154200,3170679101,1136,1136,1136,1136,0
20241203,154100,3170679101,1136,1136,1136,1136,0
20241203,154000,3170679101,1136,1136,1136,1136,0
20241203,153900,3170679101,1136,1136,1136,1136,0
20241203,153800,3170679101,1136,1136,1136,1136,0
20241203,153700,3170679101,1136,1136,1136,1136,0
20241203,153600,3170679101,1136,1136,1136,1136,0
20241203,153500,3170679101,1136,1136,1136,1136,0
20241203,153400,3170679101,1136,1136,1136,1136,0
20241203,153300,3170679101,1136,1136,1136,1136,33920
20241203,153200,3170679101,1136,1136,1136,1136,0
20241203,153100,3170679101,1136,1136,1136,1136,0
20241203,153000,3170679101,1136,1136,1136,1136,33920
20241203,152900,3132145981,1136,1136,1136,1136,0
20241203,152800,3132145981,1136,1136,1136,1136,0
20241203,152700,3132145981,1136,1136,1136,1136,0
20241203,152600,3132145981,1136,1136,1136,1136,0
20241203,152500,3132145981,1136,1136,1136,1136,0
20241203,152400,3132145981,1136,1136,1136,1136,0
20241203,152300,3132145981,1136,1136,1136,1136,0
20241203,152200,3132145981,1136,1136,1136,1136,0
20241203,152100,3132145981,1136,1136,1136,1136,0
20241203,152000,3132145981,1136,1136,1136,1136,0
20241203,151900,3132145981,1136,1133,1137,1131,5461
20241203,151800,3125955586,1135,1135,1136,1135,868
20241203,151700,3124969847,1136,1136,1136,1135,503
20241203,151600,3124398937,1137,1137,1137,1132,4511
20241203,151500,3119290477,1137,1137,1137,1133,3302
20241203,151400,3115547158,1137,1138,1138,1137,504
20241203,151300,3114973625,1138,1135,1139,1135,1455
20241203,151200,3113319483,1135,1137,1138,1135,1989
20241203,151100,3111060355,1139,1139,1140,1139,3740
20241203,151000,3106800491,1140,1138,1141,1138,17864
20241203,150900,3086447835,1138,1136,1139,1136,834
20241203,150800,3085499679,1136,1131,1136,1131,6532
20241203,150700,3078105838,1135,1131,1135,1131,2643
20241203,150600,3075110693,1132,1134,1135,1132,2477
20241203,150500,3072302065,1135,1133,1135,1131,9474
20241203,150400,3061578583,1134,1134,1134,1132,582
20241203,150300,3060919683,1134,1133,1134,1130,35552
20241203,150200,3020704962,1134,1139,1139,1134,6935
20241203,150100,3012833512,1137,1139,1139,1137,1205
20241203,150000,3011463294,1137,1140,1141,1137,16889
20241203,145900,2992245295,1140,1141,1141,1140,2011
20241203,145800,2989952754,1141,1141,1141,1139,6612
20241203,145700,2982413869,1141,1139,1141,1139,894
20241203,145600,2981395595,1141,1141,1141,1141,323
20241203,145500,2981027052,1141,1141,1142,1137,2622
20241203,145400,2978041019,1141,1140,1141,1140,2526
20241203,145300,2975161375,1140,1140,1141,1140,823
20241203,145200,2974223153,1141,1140,1141,1140,10834
20241203,145100,2961872311,1142,1140,1142,1137,4320
20241203,145000,2956957568,1142,1140,1142,1140,76
20241203,144900,2956870916,1142,1141,1142,1141,214
20241203,144800,2956626738,1142,1141,1143,1140,7236
20241203,144700,2948372445,1143,1141,1143,1141,2757
20241203,144600,2945221212,1143,1141,1143,1141,2041
20241203,144500,2942892401,1141,1143,1143,1140,1352
20241203,144400,2941350094,1146,1143,1146,1143,6001
20241203,144300,2934480772,1147,1147,1147,1143,553
20241203,144200,2933847966,1147,1154,1154,1141,14050
20241203,144100,2917756828,1154,1140,1154,1140,29357
20241203,144000,2884076702,1142,1138,1142,1138,858
20241203,143900,2883098650,1142,1138,1143,1138,12042
20241203,143800,2869382514,1141,1141,1141,1137,382
20241203,143700,2868946856,1137,1137,1137,1137,20
20241203,143600,2868924116,1141,1141,1141,1141,482
20241203,143500,2868374154,1142,1141,1142,1141,1256
20241203,143400,2866940775,1141,1141,1141,1141,8
20241203,143300,2866931647,1141,1141,1141,1141,0
20241203,143200,2866931647,1141,1137,1141,1137,13
20241203,143100,2866916858,1141,1140,1141,1138,583
20241203,143000,2866252247,1140,1141,1141,1140,542
20241203,142900,2865634362,1141,1141,1141,1140,21
20241203,142800,2865610411,1141,1141,1141,1140,1062
20241203,142700,2864398674,1141,1143,1144,1136,1860
20241203,142600,2862271772,1135,1133,1144,1133,7291
20241203,142500,2853962812,1138,1136,1138,1133,2173
20241203,142400,2851496485,1136,1136,1136,1136,418
20241203,142300,2851021637,1136,1136,1136,1136,1
20241203,142200,2851020501,1137,1137,1137,1137,0
20241203,142100,2851020501,1137,1137,1137,1137,510
20241203,142000,2850440631,1136,1136,1137,1136,120
20241203,141900,2850304219,1137,1137,1139,1136,6634
20241203,141800,2842762792,1137,1136,1137,1136,100
20241203,141700,2842649191,1132,1135,1135,1132,1002
20241203,141600,2841514921,1136,1133,1136,1132,1138
20241203,141500,2840226336,1134,1133,1134,1133,105
20241203,141400,2840107369,1133,1134,1134,1133,2375
20241203,141300,2837416489,1134,1134,1134,1133,486
20241203,141200,2836865366,1134,1132,1134,1132,2599
20241203,141100,2833919971,1133,1133,1133,1133,17
20241203,141000,2833900710,1133,1133,1133,1132,1384
20241203,140900,2832334013,1132,1132,1133,1132,438
20241203,140800,2831838189,1133,1132,1133,1132,65
20241203,140700,2831764587,1132,1132,1132,1132,2
20241203,140600,2831762323,1133,1132,1133,1130,2340
20241203,140500,2829116966,1133,1133,1133,1132,1801
20241203,140400,2827078205,1133,1133,1133,1132,27
20241203,140300,2827047617,1134,1132,1134,1130,5201
20241203,140200,2821161409,1132,1132,1132,1131,2960
20241203,140100,2817812489,1132,1133,1134,1131,5421
20241203,140000,2811674689,1134,1135,1136,1133,1737
20241203,135900,2809704668,1136,1135,1136,1135,13
20241203,135800,2809689901,1136,1134,1136,1134,1744
20241203,135700,2807709793,1135,1134,1135,1134,372
20241203,135600,2807287577,1135,1135,1135,1135,7
20241203,135500,2807279632,1135,1134,1135,1132,1003
20241203,135400,2806143350,1135,1133,1135,1132,3374
20241203,135300,2802322939,1133,1135,1135,1133,297
20241203,135200,2801986436,1135,1134,1136,1134,2753
20241203,135100,2798863460,1134,1133,1134,1130,9288
20241203,135000,2788360142,1134,1134,1134,1134,0
20241203,134900,2788360142,1134,1134,1134,1133,197
20241203,134800,2788136915,1134,1134,1134,1132,206
20241203,134700,2787903715,1134,1133,1134,1133,444
20241203,134600,2787400661,1133,1133,1133,1133,458
20241203,134500,2786881747,1131,1131,1131,1131,141
20241203,134400,2786722276,1130,1130,1130,1130,10090
20241203,134300,2775320576,1130,1132,1132,1130,17742
20241203,134200,2755260491,1132,1133,1133,1132,625
20241203,134100,2754552862,1134,1135,1135,1134,367
20241203,134000,2754136421,1135,1132,1135,1132,1874
20241203,133900,2752015047,1132,1135,1135,1132,11925
20241203,133800,2738508077,1134,1134,1134,1134,0
20241203,133700,2738508077,1134,1135,1135,1134,1483
20241203,133600,2736826305,1135,1138,1138,1135,47
20241203,133500,2736772867,1138,1138,1138,1138,50
20241203,133400,2736715967,1138,1138,1138,1138,20
20241203,133300,2736693207,1139,1139,1139,1139,0
20241203,133200,2736693207,1139,1139,1139,1139,225
20241203,133100,2736436932,1133,1135,1135,1133,5229
20241203,133000,2730508328,1135,1135,1135,1135,3530
20241203,132900,2726501778,1134,1132,1134,1132,2219
20241203,132800,2723988210,1132,1137,1137,1132,15276
20241203,132700,2706662056,1136,1136,1136,1132,9824
20241203,132600,2695529380,1134,1135,1135,1133,9248
20241203,132500,2685041833,1135,1136,1136,1135,9027
20241203,132400,2674793544,1139,1135,1139,1135,147
20241203,132300,2674626695,1135,1138,1138,1135,21746
20241203,132200,2649928164,1141,1137,1141,1137,764
20241203,132100,2649059480,1141,1138,1141,1138,4351
20241203,132000,2644108039,1141,1141,1141,1138,3255
20241203,131900,2640402326,1142,1139,1142,1139,13
20241203,131800,2640387483,1144,1138,1144,1138,1443
20241203,131700,2638743045,1143,1143,1143,1143,2
20241203,131600,2638740759,1143,1143,1143,1138,673
20241203,131500,2637974570,1138,1142,1142,1138,10631
20241203,131400,2625864474,1142,1142,1142,1142,0
20241203,131300,2625864474,1142,1140,1143,1140,3584
20241203,131200,2621771328,1138,1137,1138,1137,3911
20241203,131100,2617324501,1137,1137,1137,1137,812
20241203,131000,2616401257,1137,1138,1138,1137,6913
20241203,130900,2608538063,1137,1137,1137,1137,5124
20241203,130800,2602712075,1137,1139,1139,1137,9813
20241203,130700,2591545371,1138,1144,1144,1138,5852
20241203,130600,2584882173,1144,1139,1144,1139,1799
20241203,130500,2582830968,1140,1139,1140,1139,7337
20241203,130400,2574473136,1141,1140,1141,1139,10173
20241203,130300,2562878079,1141,1142,1143,1141,5158
20241203,130200,2556991778,1142,1142,1142,1142,130
20241203,130100,2556843318,1144,1144,1144,1144,201
20241203,130000,2556613374,1145,1145,1145,1145,0
20241203,125900,2556613374,1145,1144,1145,1142,211
20241203,125800,2556371990,1145,1145,1145,1145,0
20241203,125700,2556371990,1145,1145,1145,1145,6
20241203,125600,2556365120,1141,1141,1141,1141,2349
20241203,125500,2553684911,1146,1146,1146,1145,3326
20241203,125400,2549876615,1146,1145,1147,1140,20008
20241203,125300,2527025549,1148,1147,1148,1147,478
20241203,125200,2526477280,1147,1147,1147,1147,56
20241203,125100,2526413048,1147,1148,1148,1147,334
20241203,125000,2526029626,1148,1147,1148,1147,885
20241203,124900,2525014529,1147,1142,1147,1141,7960
20241203,124800,2515914603,1143,1141,1143,1141,619
20241203,124700,2515208321,1143,1142,1144,1140,5532
20241203,124600,2508897766,1144,1143,1144,1142,4329
20241203,124500,2503948387,1144,1147,1147,1143,7957
20241203,124400,2494839777,1148,1147,1148,1147,1404
20241203,124300,2493229387,1147,1147,1147,1144,911
20241203,124200,2492187194,1147,1145,1147,1144,1264
20241203,124100,2490740271,1148,1147,1148,1145,1002
20241203,124000,2489591014,1148,1147,1148,1147,3
20241203,123900,2489587571,1149,1149,1149,1149,13
20241203,123800,2489572634,1149,1148,1149,1144,2355
20241203,123700,2486876314,1149,1148,1150,1148,9456
20241203,123600,2476008538,1149,1147,1149,1145,5623
20241203,123500,2469559793,1148,1146,1148,1146,1057
20241203,123400,2468347774,1146,1146,1146,1146,35
20241203,123300,2468307664,1148,1147,1148,1147,4
20241203,123200,2468303075,1148,1148,1148,1148,19
20241203,123100,2468281263,1148,1148,1148,1148,0
20241203,123000,2468281263,1148,1147,1148,1147,185
20241203,122900,2468069064,1147,1145,1147,1145,173
20241203,122800,2467870723,1148,1148,1148,1148,0
20241203,122700,2467870723,1148,1148,1148,1148,0
20241203,122600,2467870723,1148,1143,1148,1143,248
20241203,122500,2467587239,1148,1147,1148,1143,17
20241203,122400,2467567739,1149,1147,1149,1147,1459
20241203,122300,2465893795,1148,1145,1148,1145,12
20241203,122200,2465880049,1149,1145,1149,1145,4045
20241203,122100,2461236520,1145,1145,1145,1145,3403
20241203,122000,2457340085,1145,1145,1145,1145,8
20241203,121900,2457330925,1145,1145,1145,1145,2
20241203,121800,2457328635,1144,1144,1144,1144,1
20241203,121700,2457327491,1145,1145,1145,1145,2
20241203,121600,2457325201,1146,1148,1148,1145,4390
20241203,121500,2452298404,1148,1146,1149,1146,24
20241203,121400,2452270871,1149,1145,1149,1145,1095
20241203,121300,2451016758,1145,1144,1145,1144,2682
20241203,121200,2447948548,1140,1140,1140,1140,243
20241203,121100,2447671528,1144,1139,1144,1139,496
20241203,121000,2447106574,1144,1143,1144,1140,4620
20241203,120900,2441836331,1144,1140,1145,1140,12
20241203,120800,2441822623,1146,1140,1146,1140,33
20241203,120700,2441784889,1140,1144,1144,1140,4927
20241203,120600,2436163949,1144,1145,1145,1144,6830
20241203,120500,2428348646,1145,1149,1149,1145,182
20241203,120400,2428140252,1149,1145,1149,1144,130
20241203,120300,2427991517,1144,1150,1150,1144,5173
20241203,120200,2422055911,1150,1150,1150,1150,43
20241203,120100,2422006461,1150,1149,1151,1149,1735
20241203,120000,2420011661,1149,1149,1149,1149,113
20241203,115900,2419881824,1151,1151,1151,1151,0
20241203,115800,2419881824,1151,1151,1151,1150,1512
20241203,115700,2418142012,1151,1150,1151,1149,1457
20241203,115600,2416466830,1152,1149,1152,1149,2624
20241203,115500,2413446824,1149,1146,1149,1146,128
20241203,115400,2413300097,1144,1144,1149,1143,10918
20241203,115300,2400806059,1143,1144,1144,1143,2057
20241203,115200,2398454531,1144,1145,1147,1144,2416
20241203,115100,2395689628,1145,1145,1145,1145,408
20241203,115000,2395222468,1145,1147,1147,1145,1488
20241203,114900,2393515932,1147,1147,1147,1147,7
20241203,114800,2393507903,1150,1146,1150,1146,160
20241203,114700,2393324506,1147,1146,1147,1146,947
20241203,114600,2392239052,1146,1146,1146,1146,502
20241203,114500,2391663760,1146,1147,1147,1146,2662
20241203,114400,2388612085,1147,1148,1148,1147,3450
20241203,114300,2384653835,1150,1150,1150,1150,1
20241203,114200,2384652685,1150,1151,1153,1149,2021
20241203,114100,2382325745,1152,1151,1153,1151,2052
20241203,114000,2379961811,1151,1151,1151,1151,701
20241203,113900,2379154960,1151,1145,1151,1145,12380
20241203,113800,2364948023,1147,1143,1147,1143,11557
20241203,113700,2351724948,1144,1144,1144,1140,1061
20241203,113600,2350514192,1144,1142,1145,1140,10343
20241203,113500,2338721805,1140,1142,1142,1140,768
20241203,113400,2337846183,1143,1142,1143,1142,4954
20241203,113300,2332188710,1143,1141,1143,1136,23245
20241203,113200,2305759164,1146,1142,1146,1141,348
20241203,113100,2305362090,1147,1146,1147,1146,3200
20241203,113000,2301692786,1147,1144,1147,1141,6996
20241203,112900,2293699427,1146,1147,1147,1145,5205
20241203,112800,2287733623,1147,1146,1147,1146,994
20241203,112700,2286594376,1147,1146,1147,1142,3301
20241203,112600,2282815351,1146,1141,1146,1141,13381
20241203,112500,2267540528,1141,1137,1141,1137,1600
20241203,112400,2265714932,1141,1141,1141,1141,501
20241203,112300,2265143291,1142,1143,1143,1141,1598
20241203,112200,2263319938,1141,1142,1143,1137,8822
20241203,112100,2253266391,1142,1139,1142,1138,1992
20241203,112000,2250997480,1138,1138,1140,1137,3285
20241203,111900,2247257217,1137,1140,1142,1137,7597
20241203,111800,2238604897,1140,1142,1143,1140,7172
20241203,111700,2230421896,1142,1143,1144,1142,2476
20241203,111600,2227594159,1142,1147,1147,1142,2009
20241203,111500,2225293651,1147,1142,1147,1142,604
20241203,111400,2224603875,1148,1149,1149,1142,921
20241203,111300,2223550152,1149,1148,1152,1141,14655
20241203,111200,2206798264,1153,1153,1153,1148,5441
20241203,111100,2200542287,1153,1152,1153,1152,676
20241203,111000,2199763531,1152,1152,1152,1151,1012
20241203,110900,2198598714,1150,1147,1152,1144,12334
20241203,110800,2184422900,1149,1146,1149,1144,4414
20241203,110700,2179357574,1146,1147,1147,1144,7667
20241203,110600,2170577058,1147,1151,1151,1147,9977
20241203,110500,2159119201,1150,1149,1151,1149,4003
20241203,110400,2154515677,1150,1147,1150,1147,9237
20241203,110300,2143908509,1147,1144,1147,1144,3005
20241203,110200,2140467732,1144,1146,1147,1143,658
20241203,110100,2139714923,1143,1146,1147,1143,4857
20241203,110000,2134162260,1146,1145,1146,1143,2175
20241203,105900,2131673285,1145,1143,1145,1143,581
20241203,105800,2131008611,1144,1142,1144,1142,61
20241203,105700,2130938947,1144,1147,1149,1144,12572
20241203,105600,2116522141,1147,1142,1147,1142,4771
20241203,105500,2111065857,1142,1141,1142,1139,323
20241203,105400,2110697652,1140,1135,1140,1135,5812
20241203,105300,2104098771,1136,1138,1140,1136,7380
20241203,105200,2095712485,1138,1138,1138,1138,650
20241203,105100,2094972785,1138,1138,1138,1137,11293
20241203,105000,2082129194,1138,1139,1143,1138,13013
20241203,104900,2067309786,1139,1141,1141,1138,2900
20241203,104800,2064007153,1141,1140,1141,1139,4519
20241203,104700,2058858387,1140,1140,1140,1140,2
20241203,104600,2058856107,1140,1139,1140,1138,7092
20241203,104500,2050780857,1139,1144,1144,1139,6456
20241203,104400,2043425439,1145,1140,1145,1140,3516
20241203,104300,2039415944,1140,1142,1142,1140,24184
20241203,104200,2011829263,1142,1145,1148,1141,10863
20241203,104100,1999410020,1145,1147,1152,1145,7915
20241203,104000,1990335367,1147,1147,1152,1146,5479
20241203,103900,1984051117,1153,1153,1155,1147,7754
20241203,103800,1975114896,1147,1154,1154,1147,15261
20241203,103700,1957587903,1154,1154,1154,1154,296
20241203,103600,1957246319,1154,1151,1154,1150,4476
20241203,103500,1952090567,1150,1152,1153,1150,3623
20241203,103400,1947918432,1151,1152,1153,1151,2481
20241203,103300,1945059218,1150,1152,1153,1150,19205
20241203,103200,1922957343,1153,1157,1157,1153,4077
20241203,103100,1918252656,1155,1159,1159,1153,1924
20241203,103000,1916028585,1155,1157,1160,1154,2573
20241203,102900,1913053892,1160,1160,1161,1157,6315
20241203,102800,1905743489,1160,1159,1160,1156,11805
20241203,102700,1892080215,1160,1158,1160,1158,2756
20241203,102600,1888888765,1162,1164,1165,1158,18206
20241203,102500,1867748200,1164,1160,1167,1158,9099
20241203,102400,1857167253,1162,1157,1162,1156,21533
20241203,102300,1832248375,1156,1158,1159,1153,10421
20241203,102200,1820200990,1158,1155,1158,1151,9101
20241203,102100,1809699182,1151,1165,1166,1146,95192
20241203,102000,1700201115,1165,1170,1172,1162,26072
20241203,101900,1669790721,1169,1169,1171,1166,18862
20241203,101800,1647762672,1169,1171,1173,1165,36967
20241203,101700,1604556291,1170,1165,1177,1165,85258
20241203,101600,1504834956,1164,1164,1166,1162,36201
20241203,101500,1462687007,1164,1157,1164,1157,39097
20241203,101400,1417252225,1157,1159,1161,1156,36120
20241203,101300,1375419377,1159,1157,1160,1156,46687
20241203,101200,1321324466,1156,1154,1160,1147,42787
20241203,101100,1271884867,1153,1148,1153,1148,40114
20241203,101000,1225725119,1148,1142,1149,1141,20537
20241203,100900,1202188059,1142,1144,1144,1140,1540
20241203,100800,1200428435,1144,1139,1144,1139,24208
20241203,100700,1172789928,1139,1139,1139,1137,6991
20241203,100600,1164835835,1142,1142,1142,1142,237
20241203,100500,1164565181,1142,1141,1142,1137,4002
20241203,100400,1159999056,1141,1140,1141,1140,3028
20241203,100300,1156546356,1139,1136,1139,1135,12092
20241203,100200,1142810802,1138,1139,1139,1136,118
20241203,100100,1142676567,1139,1136,1139,1135,972
20241203,100000,1141572390,1140,1137,1140,1135,8340
20241203,095900,1132102819,1139,1138,1140,1138,398
20241203,095800,1131649334,1138,1140,1140,1138,511
20241203,095700,1131067562,1140,1140,1141,1140,6169
20241203,095600,1124034901,1140,1141,1141,1140,202
20241203,095500,1123804620,1140,1140,1142,1140,6294
20241203,095400,1116627184,1141,1138,1143,1138,8920
20241203,095300,1106450961,1138,1139,1139,1137,841
20241203,095200,1105494741,1136,1137,1138,1136,3358
20241203,095100,1101676542,1138,1136,1138,1136,3842
20241203,095000,1097306237,1136,1136,1136,1135,1519
20241203,094900,1095580664,1136,1136,1136,1135,4201
20241203,094800,1090811556,1137,1136,1137,1135,6475
20241203,094700,1083459102,1136,1136,1136,1135,8970
20241203,094600,1073276235,1136,1138,1138,1135,2080
20241203,094500,1070913332,1138,1137,1138,1135,15068
20241203,094400,1053801718,1137,1138,1139,1137,2992
20241203,094300,1050397352,1138,1140,1140,1138,1585
20241203,094200,1048592552,1140,1138,1141,1138,126
20241203,094100,1048449013,1142,1140,1142,1137,3924
20241203,094000,1043978667,1136,1137,1140,1136,3766
20241203,093900,1039698428,1136,1136,1136,1136,2719
20241203,093800,1036609644,1135,1136,1137,1135,659
20241203,093700,1035860968,1135,1136,1136,1135,6588
20241203,093600,1028383377,1136,1135,1138,1135,5742
20241203,093500,1021860432,1134,1136,1136,1133,12241
20241203,093400,1007975633,1136,1139,1139,1136,6008
20241203,093300,1001150019,1139,1143,1143,1133,27943
20241203,093200,969347476,1143,1145,1145,1139,11700
20241203,093100,955985482,1145,1148,1149,1142,37315
20241203,093000,913264624,1149,1150,1152,1145,40977
20241203,092900,866200389,1149,1142,1153,1142,109488
20241203,092800,740657875,1142,1142,1143,1140,27068
20241203,092700,709753151,1142,1134,1143,1134,57575
20241203,092600,644105048,1135,1130,1135,1129,21959
20241203,092500,619245128,1131,1133,1133,1131,8509
20241203,092400,609618974,1133,1133,1135,1132,34309
20241203,092300,570729186,1133,1134,1134,1132,7240
20241203,092200,562524388,1134,1137,1137,1132,17068
20241203,092100,543147087,1139,1138,1140,1136,21790
20241203,092000,518337668,1138,1134,1140,1134,25564
20241203,091900,489253491,1134,1132,1134,1129,20962
20241203,091800,465507337,1132,1132,1132,1130,5051
20241203,091700,459794721,1132,1127,1135,1127,28506
20241203,091600,427537435,1126,1126,1127,1125,3300
20241203,091500,423821881,1126,1124,1126,1124,2817
20241203,091400,420654254,1125,1124,1126,1123,2319
20241203,091300,418048689,1124,1125,1126,1124,618
20241203,091200,417352902,1122,1123,1125,1122,6271
20241203,091100,410308287,1123,1123,1125,1123,12156
20241203,091000,396649316,1122,1118,1124,1117,11350
20241203,090900,383941913,1119,1128,1128,1118,41155
20241203,090800,337716461,1128,1130,1131,1126,13558
20241203,090700,322413555,1130,1132,1132,1129,10604
20241203,090600,310426882,1132,1132,1133,1128,25035
20241203,090500,282129191,1132,1135,1138,1130,30142
20241203,090400,247982084,1135,1125,1135,1125,55908
20241203,090300,184813301,1125,1124,1126,1121,46288
20241203,090200,132759488,1126,1122,1126,1122,11494
20241203,090100,119838779,1121,1126,1126,1121,14709
20241203,090000,103327158,1123,1126,1127,1120,84966