stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,213500,2407594841,1043,1043,1043,1043,11800
20241204,213400,2407594841,1043,1043,1043,1043,0
20241204,213300,2407594841,1043,1043,1043,1043,0
20241204,213200,2407594841,1043,1043,1043,1043,0
20241204,213100,2407594841,1043,1043,1043,1043,0
20241204,213000,2407594841,1043,1043,1043,1043,0
20241204,212900,2407594841,1043,1043,1043,1043,0
20241204,212800,2407594841,1043,1043,1043,1043,0
20241204,212700,2407594841,1043,1043,1043,1043,0
20241204,212600,2407594841,1043,1043,1043,1043,0
20241204,212500,2407594841,1043,1043,1043,1043,0
20241204,212400,2407594841,1043,1043,1043,1043,0
20241204,212300,2407594841,1043,1043,1043,1043,0
20241204,212200,2407594841,1043,1043,1043,1043,0
20241204,212100,2407594841,1043,1043,1043,1043,0
20241204,212000,2407594841,1043,1043,1043,1043,0
20241204,211900,2407594841,1043,1043,1043,1043,0
20241204,211800,2407594841,1043,1043,1043,1043,0
20241204,211700,2407594841,1043,1043,1043,1043,0
20241204,211600,2407594841,1043,1043,1043,1043,0
20241204,211500,2407594841,1043,1043,1043,1043,0
20241204,211400,2407594841,1043,1043,1043,1043,0
20241204,211300,2407594841,1043,1043,1043,1043,0
20241204,211200,2407594841,1043,1043,1043,1043,0
20241204,211100,2407594841,1043,1043,1043,1043,0
20241204,211000,2407594841,1043,1043,1043,1043,0
20241204,210900,2407594841,1043,1043,1043,1043,0
20241204,210800,2407594841,1043,1043,1043,1043,0
20241204,210700,2407594841,1043,1043,1043,1043,0
20241204,210600,2407594841,1043,1043,1043,1043,0
20241204,210500,2407594841,1043,1043,1043,1043,11800
20241204,210400,2407594841,1043,1043,1043,1043,0
20241204,210300,2407594841,1043,1043,1043,1043,0
20241204,210200,2407594841,1043,1043,1043,1043,0
20241204,210100,2407594841,1043,1043,1043,1043,0
20241204,210000,2407594841,1043,1043,1043,1043,0
20241204,205900,2407594841,1043,1043,1043,1043,0
20241204,205800,2407594841,1043,1043,1043,1043,0
20241204,205700,2407594841,1043,1043,1043,1043,0
20241204,205600,2407594841,1043,1043,1043,1043,0
20241204,205500,2407594841,1043,1043,1043,1043,0
20241204,205400,2407594841,1043,1043,1043,1043,0
20241204,205300,2407594841,1043,1043,1043,1043,0
20241204,205200,2407594841,1043,1043,1043,1043,0
20241204,205100,2407594841,1043,1043,1043,1043,0
20241204,205000,2407594841,1043,1043,1043,1043,0
20241204,204900,2407594841,1043,1043,1043,1043,0
20241204,204800,2407594841,1043,1043,1043,1043,0
20241204,204700,2407594841,1043,1043,1043,1043,0
20241204,204600,2407594841,1043,1043,1043,1043,0
20241204,204500,2407594841,1043,1043,1043,1043,0
20241204,204400,2407594841,1043,1043,1043,1043,0
20241204,204300,2407594841,1043,1043,1043,1043,0
20241204,204200,2407594841,1043,1043,1043,1043,0
20241204,204100,2407594841,1043,1043,1043,1043,0
20241204,204000,2407594841,1043,1043,1043,1043,0
20241204,203900,2407594841,1043,1043,1043,1043,0
20241204,203800,2407594841,1043,1043,1043,1043,0
20241204,203700,2407594841,1043,1043,1043,1043,0
20241204,203600,2407594841,1043,1043,1043,1043,0
20241204,203500,2407594841,1043,1043,1043,1043,11800
20241204,203400,2407594841,1043,1043,1043,1043,0
20241204,203300,2407594841,1043,1043,1043,1043,0
20241204,203200,2407594841,1043,1043,1043,1043,0
20241204,203100,2407594841,1043,1043,1043,1043,0
20241204,203000,2407594841,1043,1043,1043,1043,0
20241204,202900,2407594841,1043,1043,1043,1043,0
20241204,202800,2407594841,1043,1043,1043,1043,0
20241204,202700,2407594841,1043,1043,1043,1043,0
20241204,202600,2407594841,1043,1043,1043,1043,0
20241204,202500,2407594841,1043,1043,1043,1043,0
20241204,202400,2407594841,1043,1043,1043,1043,0
20241204,202300,2407594841,1043,1043,1043,1043,0
20241204,202200,2407594841,1043,1043,1043,1043,0
20241204,202100,2407594841,1043,1043,1043,1043,0
20241204,202000,2407594841,1043,1043,1043,1043,0
20241204,201900,2407594841,1043,1043,1043,1043,0
20241204,201800,2407594841,1043,1043,1043,1043,0
20241204,201700,2407594841,1043,1043,1043,1043,0
20241204,201600,2407594841,1043,1043,1043,1043,0
20241204,201500,2407594841,1043,1043,1043,1043,0
20241204,201400,2407594841,1043,1043,1043,1043,0
20241204,201300,2407594841,1043,1043,1043,1043,0
20241204,201200,2407594841,1043,1043,1043,1043,0
20241204,201100,2407594841,1043,1043,1043,1043,0
20241204,201000,2407594841,1043,1043,1043,1043,0
20241204,200900,2407594841,1043,1043,1043,1043,0
20241204,200800,2407594841,1043,1043,1043,1043,0
20241204,200700,2407594841,1043,1043,1043,1043,0
20241204,200600,2407594841,1043,1043,1043,1043,0
20241204,200500,2407594841,1043,1043,1043,1043,11800
20241204,200400,2407594841,1043,1043,1043,1043,0
20241204,200300,2407594841,1043,1043,1043,1043,0
20241204,200200,2407594841,1043,1043,1043,1043,0
20241204,200100,2407594841,1043,1043,1043,1043,0
20241204,200000,2407594841,1043,1043,1043,1043,0
20241204,195900,2407594841,1043,1043,1043,1043,0
20241204,195800,2407594841,1043,1043,1043,1043,0
20241204,195700,2407594841,1043,1043,1043,1043,0
20241204,195600,2407594841,1043,1043,1043,1043,0
20241204,195500,2407594841,1043,1043,1043,1043,0
20241204,195400,2407594841,1043,1043,1043,1043,0
20241204,195300,2407594841,1043,1043,1043,1043,0
20241204,195200,2407594841,1043,1043,1043,1043,0
20241204,195100,2407594841,1043,1043,1043,1043,0
20241204,195000,2407594841,1043,1043,1043,1043,0
20241204,194900,2407594841,1043,1043,1043,1043,0
20241204,194800,2407594841,1043,1043,1043,1043,0
20241204,194700,2407594841,1043,1043,1043,1043,0
20241204,194600,2407594841,1043,1043,1043,1043,0
20241204,194500,2407594841,1043,1043,1043,1043,0
20241204,194400,2407594841,1043,1043,1043,1043,0
20241204,194300,2407594841,1043,1043,1043,1043,0
20241204,194200,2407594841,1043,1043,1043,1043,0
20241204,194100,2407594841,1043,1043,1043,1043,0
20241204,194000,2407594841,1043,1043,1043,1043,0
20241204,193900,2407594841,1043,1043,1043,1043,0
20241204,193800,2407594841,1043,1043,1043,1043,0
20241204,193700,2407594841,1043,1043,1043,1043,0
20241204,193600,2407594841,1043,1043,1043,1043,0
20241204,193500,2407594841,1043,1043,1043,1043,11800
20241204,193400,2407594841,1043,1043,1043,1043,0
20241204,193300,2407594841,1043,1043,1043,1043,0
20241204,193200,2407594841,1043,1043,1043,1043,0
20241204,193100,2407594841,1043,1043,1043,1043,0
20241204,193000,2407594841,1043,1043,1043,1043,0
20241204,192900,2407594841,1043,1043,1043,1043,0
20241204,192800,2407594841,1043,1043,1043,1043,0
20241204,192700,2407594841,1043,1043,1043,1043,0
20241204,192600,2407594841,1043,1043,1043,1043,0
20241204,192500,2407594841,1043,1043,1043,1043,0
20241204,192400,2407594841,1043,1043,1043,1043,0
20241204,192300,2407594841,1043,1043,1043,1043,0
20241204,192200,2407594841,1043,1043,1043,1043,0
20241204,192100,2407594841,1043,1043,1043,1043,0
20241204,192000,2407594841,1043,1043,1043,1043,0
20241204,191900,2407594841,1043,1043,1043,1043,0
20241204,191800,2407594841,1043,1043,1043,1043,0
20241204,191700,2407594841,1043,1043,1043,1043,0
20241204,191600,2407594841,1043,1043,1043,1043,0
20241204,191500,2407594841,1043,1043,1043,1043,0
20241204,191400,2407594841,1043,1043,1043,1043,0
20241204,191300,2407594841,1043,1043,1043,1043,0
20241204,191200,2407594841,1043,1043,1043,1043,0
20241204,191100,2407594841,1043,1043,1043,1043,0
20241204,191000,2407594841,1043,1043,1043,1043,0
20241204,190900,2407594841,1043,1043,1043,1043,0
20241204,190800,2407594841,1043,1043,1043,1043,0
20241204,190700,2407594841,1043,1043,1043,1043,0
20241204,190600,2407594841,1043,1043,1043,1043,0
20241204,190500,2407594841,1043,1043,1043,1043,11800
20241204,190400,2407594841,1043,1043,1043,1043,0
20241204,190300,2407594841,1043,1043,1043,1043,0
20241204,190200,2407594841,1043,1043,1043,1043,0
20241204,190100,2407594841,1043,1043,1043,1043,0
20241204,190000,2407594841,1043,1043,1043,1043,0
20241204,185900,2407594841,1043,1043,1043,1043,0
20241204,185800,2407594841,1043,1043,1043,1043,0
20241204,185700,2407594841,1043,1043,1043,1043,0
20241204,185600,2407594841,1043,1043,1043,1043,0
20241204,185500,2407594841,1043,1043,1043,1043,0
20241204,185400,2407594841,1043,1043,1043,1043,0
20241204,185300,2407594841,1043,1043,1043,1043,0
20241204,185200,2407594841,1043,1043,1043,1043,0
20241204,185100,2407594841,1043,1043,1043,1043,0
20241204,185000,2407594841,1043,1043,1043,1043,0
20241204,184900,2407594841,1043,1043,1043,1043,0
20241204,184800,2407594841,1043,1043,1043,1043,0
20241204,184700,2407594841,1043,1043,1043,1043,0
20241204,184600,2407594841,1043,1043,1043,1043,0
20241204,184500,2407594841,1043,1043,1043,1043,0
20241204,184400,2407594841,1043,1043,1043,1043,0
20241204,184300,2407594841,1043,1043,1043,1043,0
20241204,184200,2407594841,1043,1043,1043,1043,0
20241204,184100,2407594841,1043,1043,1043,1043,0
20241204,184000,2407594841,1043,1043,1043,1043,0
20241204,183900,2407594841,1043,1043,1043,1043,0
20241204,183800,2407594841,1043,1043,1043,1043,0
20241204,183700,2407594841,1043,1043,1043,1043,0
20241204,183600,2407594841,1043,1043,1043,1043,0
20241204,183500,2407594841,1043,1043,1043,1043,11800
20241204,183400,2407594841,1043,1043,1043,1043,0
20241204,183300,2407594841,1043,1043,1043,1043,0
20241204,183200,2407594841,1043,1043,1043,1043,0
20241204,183100,2407594841,1043,1043,1043,1043,0
20241204,183000,2407594841,1043,1043,1043,1043,0
20241204,182900,2407594841,1043,1043,1043,1043,0
20241204,182800,2407594841,1043,1043,1043,1043,0
20241204,182700,2407594841,1043,1043,1043,1043,0
20241204,182600,2407594841,1043,1043,1043,1043,0
20241204,182500,2407594841,1043,1043,1043,1043,0
20241204,182400,2407594841,1043,1043,1043,1043,0
20241204,182300,2407594841,1043,1043,1043,1043,0
20241204,182200,2407594841,1043,1043,1043,1043,0
20241204,182100,2407594841,1043,1043,1043,1043,0
20241204,182000,2407594841,1043,1043,1043,1043,0
20241204,181900,2407594841,1043,1043,1043,1043,0
20241204,181800,2407594841,1043,1043,1043,1043,0
20241204,181700,2407594841,1043,1043,1043,1043,0
20241204,181600,2407594841,1043,1043,1043,1043,0
20241204,181500,2407594841,1043,1043,1043,1043,0
20241204,181400,2407594841,1043,1043,1043,1043,0
20241204,181300,2407594841,1043,1043,1043,1043,0
20241204,181200,2407594841,1043,1043,1043,1043,0
20241204,181100,2407594841,1043,1043,1043,1043,0
20241204,181000,2407594841,1043,1043,1043,1043,0
20241204,180900,2407594841,1043,1043,1043,1043,0
20241204,180800,2407594841,1043,1043,1043,1043,0
20241204,180700,2407594841,1043,1043,1043,1043,0
20241204,180600,2407594841,1043,1043,1043,1043,0
20241204,180500,2407594841,1043,1043,1043,1043,11800
20241204,180400,2407594841,1043,1043,1043,1043,0
20241204,180300,2407594841,1043,1043,1043,1043,0
20241204,180200,2407594841,1043,1043,1043,1043,0
20241204,180100,2407594841,1043,1043,1043,1043,0
20241204,180000,2407594841,1043,1043,1043,1043,0
20241204,175900,2407594841,1043,1043,1043,1043,0
20241204,175800,2407594841,1043,1043,1043,1043,0
20241204,175700,2407594841,1043,1043,1043,1043,0
20241204,175600,2407594841,1043,1043,1043,1043,0
20241204,175500,2407594841,1043,1043,1043,1043,0
20241204,175400,2407594841,1043,1043,1043,1043,0
20241204,175300,2407594841,1043,1043,1043,1043,0
20241204,175200,2407594841,1043,1043,1043,1043,0
20241204,175100,2407594841,1043,1043,1043,1043,0
20241204,175000,2407594841,1043,1043,1043,1043,0
20241204,174900,2407594841,1043,1043,1043,1043,0
20241204,174800,2407594841,1043,1043,1043,1043,0
20241204,174700,2407594841,1043,1043,1043,1043,0
20241204,174600,2407594841,1043,1043,1043,1043,0
20241204,174500,2407594841,1043,1043,1043,1043,0
20241204,174400,2407594841,1043,1043,1043,1043,0
20241204,174300,2407594841,1043,1043,1043,1043,0
20241204,174200,2407594841,1043,1043,1043,1043,0
20241204,174100,2407594841,1043,1043,1043,1043,0
20241204,174000,2407594841,1043,1043,1043,1043,0
20241204,173900,2407594841,1043,1043,1043,1043,0
20241204,173800,2407594841,1043,1043,1043,1043,0
20241204,173700,2407594841,1043,1043,1043,1043,0
20241204,173600,2407594841,1043,1043,1043,1043,0
20241204,173500,2407594841,1043,1043,1043,1043,11800
20241204,173400,2407594841,1043,1043,1043,1043,0
20241204,173300,2407594841,1043,1043,1043,1043,0
20241204,173200,2407594841,1043,1043,1043,1043,0
20241204,173100,2407594841,1043,1043,1043,1043,0
20241204,173000,2407594841,1043,1043,1043,1043,0
20241204,172900,2407594841,1043,1043,1043,1043,0
20241204,172800,2407594841,1043,1043,1043,1043,0
20241204,172700,2407594841,1043,1043,1043,1043,0
20241204,172600,2407594841,1043,1043,1043,1043,0
20241204,172500,2407594841,1043,1043,1043,1043,0
20241204,172400,2407594841,1043,1043,1043,1043,0
20241204,172300,2407594841,1043,1043,1043,1043,0
20241204,172200,2407594841,1043,1043,1043,1043,0
20241204,172100,2407594841,1043,1043,1043,1043,0
20241204,172000,2407594841,1043,1043,1043,1043,0
20241204,171900,2407594841,1043,1043,1043,1043,0
20241204,171800,2407594841,1043,1043,1043,1043,0
20241204,171700,2407594841,1043,1043,1043,1043,0
20241204,171600,2407594841,1043,1043,1043,1043,0
20241204,171500,2407594841,1043,1043,1043,1043,0
20241204,171400,2407594841,1043,1043,1043,1043,0
20241204,171300,2407594841,1043,1043,1043,1043,0
20241204,171200,2407594841,1043,1043,1043,1043,0
20241204,171100,2407594841,1043,1043,1043,1043,0
20241204,171000,2407594841,1043,1043,1043,1043,0
20241204,170900,2407594841,1043,1043,1043,1043,0
20241204,170800,2407594841,1043,1043,1043,1043,0
20241204,170700,2407594841,1043,1043,1043,1043,0
20241204,170600,2407594841,1043,1043,1043,1043,0
20241204,170500,2407594841,1043,1043,1043,1043,11800
20241204,170400,2407594841,1043,1043,1043,1043,0
20241204,170300,2407594841,1043,1043,1043,1043,0
20241204,170200,2407594841,1043,1043,1043,1043,0
20241204,170100,2407594841,1043,1043,1043,1043,0
20241204,170000,2407594841,1043,1043,1043,1043,0
20241204,165900,2407594841,1043,1043,1043,1043,0
20241204,165800,2407594841,1043,1043,1043,1043,0
20241204,165700,2407594841,1043,1043,1043,1043,0
20241204,165600,2407594841,1043,1043,1043,1043,0
20241204,165500,2407594841,1043,1043,1043,1043,0
20241204,165400,2407594841,1043,1043,1043,1043,0
20241204,165300,2407594841,1043,1043,1043,1043,0
20241204,165200,2407594841,1043,1043,1043,1043,0
20241204,165100,2407594841,1043,1043,1043,1043,0
20241204,165000,2407594841,1043,1043,1043,1043,0
20241204,164900,2407594841,1043,1043,1043,1043,0
20241204,164800,2407594841,1043,1043,1043,1043,0
20241204,164700,2407594841,1043,1043,1043,1043,0
20241204,164600,2407594841,1043,1043,1043,1043,0
20241204,164500,2407594841,1043,1043,1043,1043,0
20241204,164400,2407594841,1043,1043,1043,1043,0
20241204,164300,2407594841,1043,1043,1043,1043,0
20241204,164200,2407594841,1043,1043,1043,1043,0
20241204,164100,2407594841,1043,1043,1043,1043,0
20241204,164000,2407594841,1043,1043,1043,1043,0
20241204,163900,2407594841,1043,1043,1043,1043,0
20241204,163800,2407594841,1043,1043,1043,1043,0
20241204,163700,2407594841,1043,1043,1043,1043,0
20241204,163600,2407594841,1043,1043,1043,1043,0
20241204,163500,2407594841,1043,1043,1043,1043,11800
20241204,163400,2407594841,1043,1043,1043,1043,0
20241204,163300,2407594841,1043,1043,1043,1043,0
20241204,163200,2407594841,1043,1043,1043,1043,0
20241204,163100,2407594841,1043,1043,1043,1043,0
20241204,163000,2407594841,1043,1043,1043,1043,0
20241204,162900,2407594841,1043,1043,1043,1043,0
20241204,162800,2407594841,1043,1043,1043,1043,0
20241204,162700,2407594841,1043,1043,1043,1043,0
20241204,162600,2407594841,1043,1043,1043,1043,0
20241204,162500,2407594841,1043,1043,1043,1043,0
20241204,162400,2407594841,1043,1043,1043,1043,0
20241204,162300,2407594841,1043,1043,1043,1043,0
20241204,162200,2407594841,1043,1043,1043,1043,0
20241204,162100,2407594841,1043,1043,1043,1043,0
20241204,162000,2407594841,1043,1043,1043,1043,0
20241204,161900,2407594841,1043,1043,1043,1043,0
20241204,161800,2407594841,1043,1043,1043,1043,0
20241204,161700,2407594841,1043,1043,1043,1043,0
20241204,161600,2407594841,1043,1043,1043,1043,0
20241204,161500,2407594841,1043,1043,1043,1043,0
20241204,161400,2407594841,1043,1043,1043,1043,0
20241204,161300,2407594841,1043,1043,1043,1043,0
20241204,161200,2407594841,1043,1043,1043,1043,0
20241204,161100,2407594841,1043,1043,1043,1043,0
20241204,161000,2407594841,1043,1043,1043,1043,0
20241204,160900,2407594841,1043,1043,1043,1043,0
20241204,160800,2407594841,1043,1043,1043,1043,0
20241204,160700,2407594841,1043,1043,1043,1043,0
20241204,160600,2407594841,1043,1043,1043,1043,0
20241204,160500,2407594841,1043,1043,1043,1043,11800
20241204,160400,2407594841,1043,1043,1043,1043,0
20241204,160300,2407594841,1043,1043,1043,1043,0
20241204,160200,2407594841,1043,1043,1043,1043,0
20241204,160100,2407594841,1043,1043,1043,1043,0
20241204,160000,2407594841,1043,1043,1043,1043,0
20241204,155900,2407594841,1043,1043,1043,1043,0
20241204,155800,2407594841,1043,1043,1043,1043,0
20241204,155700,2407594841,1043,1043,1043,1043,0
20241204,155600,2407594841,1043,1043,1043,1043,0
20241204,155500,2407594841,1043,1043,1043,1043,0
20241204,155400,2407594841,1043,1043,1043,1043,0
20241204,155300,2407594841,1043,1043,1043,1043,0
20241204,155200,2407594841,1043,1043,1043,1043,0
20241204,155100,2407594841,1043,1043,1043,1043,0
20241204,155000,2407594841,1043,1043,1043,1043,0
20241204,154900,2407594841,1043,1043,1043,1043,0
20241204,154800,2407594841,1043,1043,1043,1043,0
20241204,154700,2407594841,1043,1043,1043,1043,0
20241204,154600,2407594841,1043,1043,1043,1043,0
20241204,154500,2407594841,1043,1043,1043,1043,0
20241204,154400,2407594841,1043,1043,1043,1043,0
20241204,154300,2407594841,1043,1043,1043,1043,0
20241204,154200,2407594841,1043,1043,1043,1043,0
20241204,154100,2407594841,1043,1043,1043,1043,0
20241204,154000,2407594841,1043,1043,1043,1043,0
20241204,153900,2407594841,1043,1043,1043,1043,0
20241204,153800,2407594841,1043,1043,1043,1043,0
20241204,153700,2407594841,1043,1043,1043,1043,0
20241204,153600,2407594841,1043,1043,1043,1043,0
20241204,153500,2407594841,1043,1043,1043,1043,11800
20241204,153400,2407594841,1043,1043,1043,1043,0
20241204,153300,2407594841,1043,1043,1043,1043,0
20241204,153200,2407594841,1043,1043,1043,1043,0
20241204,153100,2407594841,1043,1043,1043,1043,0
20241204,153000,2407594841,1043,1043,1043,1043,11800
20241204,152900,2395287441,1042,1042,1042,1042,0
20241204,152800,2395287441,1042,1042,1042,1042,0
20241204,152700,2395287441,1042,1042,1042,1042,0
20241204,152600,2395287441,1042,1042,1042,1042,0
20241204,152500,2395287441,1042,1042,1042,1042,0
20241204,152400,2395287441,1042,1042,1042,1042,0
20241204,152300,2395287441,1042,1042,1042,1042,0
20241204,152200,2395287441,1042,1042,1042,1042,0
20241204,152100,2395287441,1042,1042,1042,1042,0
20241204,152000,2395287441,1042,1042,1042,1042,0
20241204,151900,2395287441,1042,1042,1043,1042,1787
20241204,151800,2393425216,1044,1047,1047,1042,9792
20241204,151700,2383213606,1048,1045,1048,1042,2472
20241204,151600,2380634962,1048,1047,1048,1047,954
20241204,151500,2379635180,1048,1048,1049,1048,1924
20241204,151400,2377618826,1050,1051,1051,1050,224
20241204,151300,2377383622,1051,1043,1052,1043,7486
20241204,151200,2369538415,1043,1041,1043,1041,1726
20241204,151100,2367740671,1042,1041,1042,1041,3756
20241204,151000,2363827364,1042,1042,1042,1041,3205
20241204,150900,2360489793,1042,1039,1042,1038,18642
20241204,150800,2341119925,1039,1037,1040,1037,3595
20241204,150700,2337383585,1037,1038,1038,1036,13383
20241204,150600,2323504614,1037,1037,1038,1037,5433
20241204,150500,2317865605,1038,1038,1038,1035,13624
20241204,150400,2303753226,1038,1038,1039,1036,7567
20241204,150300,2295909555,1038,1039,1039,1036,32904
20241204,150200,2261800228,1039,1041,1041,1038,6723
20241204,150100,2254816923,1041,1043,1044,1039,10123
20241204,150000,2244282071,1043,1043,1044,1043,2246
20241204,145900,2241939485,1043,1044,1044,1043,694
20241204,145800,2241215620,1044,1045,1045,1039,6388
20241204,145700,2234563083,1041,1045,1045,1041,2400
20241204,145600,2232063181,1045,1046,1046,1041,11220
20241204,145500,2220368858,1046,1049,1049,1046,1117
20241204,145400,2219197443,1049,1051,1051,1046,10834
20241204,145300,2207841471,1051,1049,1051,1047,10537
20241204,145200,2196786867,1049,1049,1049,1048,651
20241204,145100,2196104026,1049,1048,1049,1048,145
20241204,145000,2195951994,1048,1049,1049,1048,144
20241204,144900,2195801006,1049,1049,1049,1049,264
20241204,144800,2195524070,1049,1049,1050,1048,4255
20241204,144700,2191060586,1049,1049,1049,1045,156
20241204,144600,2190897052,1049,1049,1049,1048,251
20241204,144500,2190633861,1049,1049,1049,1047,2599
20241204,144400,2187910545,1049,1046,1049,1046,2039
20241204,144300,2185777439,1046,1046,1046,1045,5495
20241204,144200,2180029673,1046,1046,1046,1043,6364
20241204,144100,2173388855,1046,1046,1046,1044,2703
20241204,144000,2170565680,1046,1045,1046,1044,5898
20241204,143900,2164403023,1045,1044,1045,1044,2138
20241204,143800,2162169095,1044,1047,1047,1044,3146
20241204,143700,2158877113,1047,1043,1047,1043,6376
20241204,143600,2152219225,1043,1043,1043,1042,829
20241204,143500,2151354598,1043,1041,1043,1041,10720
20241204,143400,2140185243,1042,1045,1045,1042,3671
20241204,143300,2136358870,1045,1045,1045,1045,55
20241204,143200,2136301395,1045,1045,1045,1045,2372
20241204,143100,2133822655,1045,1044,1045,1042,1707
20241204,143000,2132040656,1042,1042,1043,1042,4322
20241204,142900,2127536503,1041,1041,1041,1041,1500
20241204,142800,2125975003,1041,1042,1042,1041,2372
20241204,142700,2123505479,1041,1041,1042,1041,130
20241204,142600,2123370148,1040,1047,1047,1040,1100
20241204,142500,2122225448,1047,1047,1047,1047,48
20241204,142400,2122175192,1048,1048,1048,1040,21454
20241204,142300,2099810070,1049,1048,1049,1048,863
20241204,142200,2098905454,1047,1046,1047,1045,1338
20241204,142100,2097505208,1045,1045,1045,1044,8805
20241204,142000,2088303990,1045,1045,1045,1045,1238
20241204,141900,2087010280,1045,1046,1046,1045,315
20241204,141800,2086681092,1045,1046,1046,1045,307
20241204,141700,2086359972,1046,1046,1046,1046,44
20241204,141600,2086313948,1050,1050,1050,1050,0
20241204,141500,2086313948,1050,1050,1050,1050,0
20241204,141400,2086313948,1050,1045,1051,1045,1772
20241204,141300,2084454846,1044,1044,1044,1044,2921
20241204,141200,2081405322,1044,1040,1044,1040,977
20241204,141100,2080389018,1040,1050,1050,1038,47585
20241204,141000,2030727563,1050,1049,1050,1049,1007
20241204,140900,2029670220,1049,1052,1052,1048,6162
20241204,140800,2023196878,1053,1051,1053,1051,375
20241204,140700,2022802715,1053,1053,1053,1050,254
20241204,140600,2022535902,1052,1052,1052,1052,73
20241204,140500,2022459106,1054,1054,1054,1054,2
20241204,140400,2022456998,1050,1051,1051,1050,2000
20241204,140300,2020356378,1055,1055,1055,1055,32
20241204,140200,2020322618,1055,1053,1055,1050,1028
20241204,140100,2019240672,1054,1054,1054,1054,0
20241204,140000,2019240672,1054,1054,1054,1054,2
20241204,135900,2019238564,1052,1052,1052,1052,1
20241204,135800,2019237512,1054,1054,1054,1054,0
20241204,135700,2019237512,1054,1052,1054,1052,698
20241204,135600,2018503212,1055,1052,1055,1051,1922
20241204,135500,2016482459,1052,1051,1052,1050,162
20241204,135400,2016312327,1050,1052,1052,1050,476
20241204,135300,2015812498,1053,1053,1053,1047,5684
20241204,135200,2009854987,1053,1054,1054,1053,465
20241204,135100,2009364993,1054,1054,1054,1054,504
20241204,135000,2008833777,1050,1054,1054,1050,2108
20241204,134900,2006611949,1054,1054,1055,1054,1001
20241204,134800,2005556894,1054,1049,1054,1048,6393
20241204,134700,1998850442,1049,1051,1051,1049,2080
20241204,134600,1996666520,1056,1056,1056,1056,1000
20241204,134500,1995610520,1056,1056,1056,1056,0
20241204,134400,1995610520,1056,1056,1056,1056,9316
20241204,134300,1985772824,1056,1056,1056,1056,82
20241204,134200,1985686232,1056,1054,1059,1054,3002
20241204,134100,1982516312,1048,1051,1051,1048,8153
20241204,134000,1973963483,1050,1051,1051,1050,15544
20241204,133900,1957641173,1056,1056,1056,1056,100
20241204,133800,1957535573,1056,1056,1056,1050,7870
20241204,133700,1949256702,1051,1052,1056,1051,4136
20241204,133600,1944909421,1056,1055,1056,1051,10522
20241204,133500,1933834166,1055,1060,1060,1055,7583
20241204,133400,1925821834,1059,1059,1060,1058,1619
20241204,133300,1924107633,1060,1059,1060,1059,336
20241204,133200,1923751807,1059,1060,1060,1059,2187
20241204,133100,1921433771,1064,1060,1064,1060,4
20241204,133000,1921429519,1064,1063,1064,1060,5158
20241204,132900,1915951258,1064,1064,1067,1064,19
20241204,132800,1915931024,1067,1063,1067,1063,40
20241204,132700,1915888496,1068,1068,1068,1068,0
20241204,132600,1915888496,1068,1067,1068,1063,3914
20241204,132500,1911725414,1068,1068,1068,1068,1
20241204,132400,1911724346,1068,1068,1068,1068,0
20241204,132300,1911724346,1068,1068,1068,1068,445
20241204,132200,1911249086,1068,1068,1068,1068,0
20241204,132100,1911249086,1068,1063,1068,1063,1650
20241204,132000,1909495129,1067,1063,1069,1062,568
20241204,131900,1908891204,1065,1065,1065,1065,3
20241204,131800,1908888009,1065,1063,1065,1062,1837
20241204,131700,1906935749,1063,1063,1066,1063,718
20241204,131600,1906172503,1063,1065,1066,1062,4265
20241204,131500,1901636809,1065,1066,1066,1064,3535
20241204,131400,1897874495,1066,1068,1068,1066,1672
20241204,131300,1896091806,1068,1068,1068,1068,419
20241204,131200,1895644314,1068,1067,1068,1067,525
20241204,131100,1895084127,1068,1067,1069,1066,839
20241204,131000,1894189072,1069,1068,1069,1068,190
20241204,130900,1893986137,1068,1068,1068,1067,1011
20241204,130800,1892906480,1069,1071,1071,1068,3573
20241204,130700,1889082650,1071,1070,1071,1068,5992
20241204,130600,1882667136,1071,1072,1072,1068,966
20241204,130500,1881634501,1072,1069,1072,1069,3422
20241204,130400,1877974905,1069,1065,1069,1065,9892
20241204,130300,1867422302,1065,1065,1065,1063,2887
20241204,130200,1864349077,1066,1065,1066,1064,8164
20241204,130100,1855653219,1065,1063,1065,1060,5358
20241204,130000,1849954926,1063,1063,1064,1062,1181
20241204,125900,1848699690,1063,1061,1063,1061,2281
20241204,125800,1846275799,1061,1057,1061,1057,218
20241204,125700,1846045165,1062,1062,1062,1057,279
20241204,125600,1845750097,1062,1062,1062,1062,0
20241204,125500,1845750097,1062,1057,1062,1057,1608
20241204,125400,1844050436,1062,1062,1062,1062,2
20241204,125300,1844048312,1058,1058,1058,1058,2379
20241204,125200,1841531330,1057,1057,1057,1057,2874
20241204,125100,1838493512,1056,1056,1056,1056,0
20241204,125000,1838493512,1056,1058,1058,1056,4707
20241204,124900,1833513508,1058,1062,1062,1058,689
20241204,124800,1832782682,1058,1058,1058,1058,104
20241204,124700,1832672650,1058,1058,1058,1058,0
20241204,124600,1832672650,1058,1058,1058,1058,5000
20241204,124500,1827382650,1056,1061,1061,1055,7518
20241204,124400,1819447279,1061,1061,1061,1061,102
20241204,124300,1819339057,1062,1062,1062,1062,9
20241204,124200,1819329499,1063,1060,1063,1060,21
20241204,124100,1819307209,1064,1056,1065,1055,6142
20241204,124000,1812817161,1060,1060,1060,1060,0
20241204,123900,1812817161,1060,1060,1060,1060,4241
20241204,123800,1808321701,1060,1060,1060,1060,771
20241204,123700,1807504441,1056,1056,1056,1056,754
20241204,123600,1806708217,1056,1058,1058,1056,747
20241204,123500,1805918985,1058,1058,1058,1058,1
20241204,123400,1805917927,1058,1056,1058,1056,1021
20241204,123300,1804837749,1056,1058,1058,1055,10433
20241204,123200,1793825927,1060,1056,1060,1056,5594
20241204,123100,1787918655,1060,1056,1060,1056,3487
20241204,123000,1784236375,1056,1056,1056,1056,1516
20241204,122900,1782635479,1060,1060,1060,1060,390
20241204,122800,1782222079,1060,1055,1060,1055,165
20241204,122700,1782047994,1055,1061,1061,1055,421
20241204,122600,1781603827,1054,1056,1059,1054,1353
20241204,122500,1780177206,1061,1058,1061,1054,6425
20241204,122400,1773399370,1062,1060,1062,1057,1446
20241204,122300,1771869286,1061,1057,1061,1055,1473
20241204,122200,1770312703,1055,1060,1060,1055,252
20241204,122100,1770046717,1061,1063,1063,1055,132
20241204,122000,1769906631,1063,1062,1063,1062,102
20241204,121900,1769798305,1063,1063,1063,1063,0
20241204,121800,1769798305,1063,1057,1063,1057,4200
20241204,121700,1765347764,1057,1053,1057,1052,700
20241204,121600,1764610571,1052,1054,1054,1052,1045
20241204,121500,1763510265,1055,1057,1057,1054,833
20241204,121400,1762631757,1056,1056,1057,1055,466
20241204,121300,1762139661,1055,1055,1056,1054,2356
20241204,121200,1759654680,1055,1054,1055,1053,1528
20241204,121100,1758044187,1054,1053,1054,1053,301
20241204,121000,1757727232,1053,1054,1054,1052,391
20241204,120900,1757315134,1054,1054,1054,1054,1199
20241204,120800,1756051388,1054,1054,1054,1054,448
20241204,120700,1755579196,1054,1052,1054,1051,2034
20241204,120600,1753437975,1054,1052,1054,1052,2489
20241204,120500,1750819045,1052,1052,1052,1051,622
20241204,120400,1750165112,1052,1051,1052,1051,641
20241204,120300,1749491419,1053,1051,1053,1051,476
20241204,120200,1748991104,1052,1053,1053,1052,1491
20241204,120100,1747422267,1054,1054,1054,1054,101
20241204,120000,1747315813,1054,1052,1054,1052,2
20241204,115900,1747313707,1055,1055,1055,1055,0
20241204,115800,1747313707,1055,1055,1055,1055,9
20241204,115700,1747304212,1055,1051,1055,1051,101
20241204,115600,1747198057,1051,1055,1055,1051,861
20241204,115500,1746293058,1050,1056,1056,1050,2974
20241204,115400,1743170225,1050,1052,1052,1050,2025
20241204,115300,1741043890,1052,1058,1058,1052,1065
20241204,115200,1739922441,1053,1055,1056,1053,8667
20241204,115100,1730775369,1055,1054,1055,1054,2
20241204,115000,1730773260,1055,1050,1055,1050,554
20241204,114900,1730191555,1056,1056,1056,1056,0
20241204,114800,1730191555,1056,1050,1056,1050,2460
20241204,114700,1727605666,1051,1049,1051,1048,422
20241204,114600,1727163070,1049,1052,1054,1049,9451
20241204,114500,1717231872,1053,1056,1056,1053,365
20241204,114400,1716847510,1061,1061,1061,1061,101
20241204,114300,1716740349,1061,1061,1061,1061,2
20241204,114200,1716738227,1051,1051,1051,1051,0
20241204,114100,1716738227,1051,1050,1054,1050,3952
20241204,114000,1712579182,1053,1053,1053,1053,0
20241204,113900,1712579182,1053,1049,1053,1047,6110
20241204,113800,1706168574,1049,1047,1049,1047,5656
20241204,113700,1700246338,1047,1051,1051,1047,6611
20241204,113600,1693312255,1051,1058,1058,1051,15441
20241204,113500,1677016623,1058,1059,1059,1058,2079
20241204,113400,1674815189,1059,1061,1066,1059,7856
20241204,113300,1666468070,1060,1060,1060,1060,1
20241204,113200,1666467010,1064,1064,1064,1064,290
20241204,113100,1666158450,1060,1059,1060,1059,2264
20241204,113000,1663758870,1059,1059,1059,1059,175
20241204,112900,1663573545,1060,1061,1061,1058,6416
20241204,112800,1656773194,1060,1063,1063,1060,6559
20241204,112700,1649819393,1063,1063,1063,1063,5
20241204,112600,1649814078,1064,1064,1064,1064,0
20241204,112500,1649814078,1064,1061,1064,1060,701
20241204,112400,1649070964,1065,1060,1065,1060,501
20241204,112300,1648539625,1060,1063,1063,1059,2799
20241204,112200,1645570948,1063,1065,1065,1063,1373
20241204,112100,1644110389,1065,1064,1065,1064,339
20241204,112000,1643749470,1064,1064,1064,1064,0
20241204,111900,1643749470,1064,1063,1064,1063,1048
20241204,111800,1642635444,1063,1061,1063,1061,2096
20241204,111700,1640408685,1060,1060,1060,1060,142
20241204,111600,1640258165,1060,1058,1060,1058,359
20241204,111500,1639878227,1058,1058,1058,1058,539
20241204,111400,1639307965,1058,1059,1062,1058,1808
20241204,111300,1637388220,1059,1059,1060,1059,1598
20241204,111200,1635695513,1058,1060,1060,1058,1143
20241204,111100,1634485344,1059,1058,1059,1058,1697
20241204,111000,1632688525,1058,1059,1059,1058,1048
20241204,110900,1631579338,1059,1059,1059,1059,216
20241204,110800,1631350594,1059,1059,1059,1059,0
20241204,110700,1631350594,1059,1059,1059,1059,0
20241204,110600,1631350594,1059,1062,1062,1059,1003
20241204,110500,1630288408,1062,1061,1065,1059,759
20241204,110400,1629482650,1062,1058,1062,1058,203
20241204,110300,1629267372,1058,1058,1058,1057,332
20241204,110200,1628916419,1058,1060,1062,1057,5237
20241204,110100,1623377442,1061,1062,1062,1061,65
20241204,110000,1623308427,1063,1063,1063,1063,462
20241204,105900,1622817321,1063,1063,1063,1063,2356
20241204,105800,1620312893,1063,1070,1070,1063,200
20241204,105700,1620099593,1070,1060,1070,1060,1500
20241204,105600,1618508066,1060,1063,1063,1060,174
20241204,105500,1618323623,1054,1054,1054,1054,0
20241204,105400,1618323623,1054,1057,1057,1054,6436
20241204,105300,1611535046,1056,1059,1060,1056,5010
20241204,105200,1606240171,1059,1065,1065,1059,3896
20241204,105100,1602104298,1065,1064,1065,1064,41
20241204,105000,1602060644,1065,1066,1066,1061,2678
20241204,104900,1599213797,1066,1066,1066,1066,23
20241204,104800,1599189279,1070,1070,1070,1070,100
20241204,104700,1599082279,1070,1073,1073,1070,11
20241204,104600,1599070482,1074,1074,1075,1074,350
20241204,104500,1598694565,1075,1071,1075,1056,5734
20241204,104400,1592591926,1065,1065,1071,1064,927
20241204,104300,1591604672,1065,1068,1070,1064,5808
20241204,104200,1585405592,1068,1068,1068,1068,896
20241204,104100,1584448664,1070,1067,1070,1067,2405
20241204,104000,1581882207,1067,1070,1070,1067,2354
20241204,103900,1579367056,1070,1070,1070,1070,56
20241204,103800,1579307136,1071,1065,1071,1065,2932
20241204,103700,1576170500,1070,1065,1070,1065,382
20241204,103600,1575761835,1071,1069,1071,1065,5895
20241204,103500,1569449317,1070,1065,1070,1064,2028
20241204,103400,1567280877,1065,1071,1071,1065,621
20241204,103300,1566616412,1072,1073,1074,1062,9466
20241204,103200,1556520014,1075,1070,1077,1069,10989
20241204,103100,1544719524,1069,1065,1069,1065,14314
20241204,103000,1529446998,1065,1062,1066,1062,8334
20241204,102900,1520577907,1061,1060,1061,1060,5926
20241204,102800,1514295200,1060,1056,1060,1056,2695
20241204,102700,1511444563,1057,1054,1057,1054,2522
20241204,102600,1508784369,1054,1058,1058,1054,4054
20241204,102500,1504510256,1058,1053,1058,1053,3351
20241204,102400,1500981571,1050,1050,1052,1048,4854
20241204,102300,1495887253,1050,1050,1050,1049,3588
20241204,102200,1492120540,1052,1053,1053,1050,877
20241204,102100,1491198721,1053,1052,1060,1051,5759
20241204,102000,1485122277,1047,1053,1053,1047,4051
20241204,101900,1480876280,1048,1051,1051,1048,6588
20241204,101800,1473960576,1053,1058,1058,1052,38397
20241204,101700,1433434912,1058,1059,1059,1058,1600
20241204,101600,1431741162,1063,1063,1063,1059,348
20241204,101500,1431372038,1063,1059,1063,1058,1765
20241204,101400,1429499891,1063,1062,1063,1059,6057
20241204,101300,1423078468,1063,1067,1067,1063,4333
20241204,101200,1418469236,1064,1067,1067,1064,2593
20241204,101100,1415706273,1065,1067,1067,1065,1419
20241204,101000,1414192220,1067,1065,1067,1064,5745
20241204,100900,1408071605,1067,1067,1067,1065,927
20241204,100800,1407082691,1067,1066,1067,1064,899
20241204,100700,1406124964,1066,1066,1066,1064,1840
20241204,100600,1404163693,1064,1066,1067,1064,13774
20241204,100500,1389495714,1067,1064,1067,1064,6629
20241204,100400,1382437041,1064,1063,1064,1062,11092
20241204,100300,1370643038,1064,1063,1064,1061,3673
20241204,100200,1366740943,1063,1063,1063,1063,1030
20241204,100100,1365646053,1063,1061,1063,1061,1272
20241204,100000,1364295863,1061,1062,1062,1060,2874
20241204,095900,1361249179,1062,1060,1062,1060,1200
20241204,095800,1359977177,1059,1060,1060,1058,1323
20241204,095700,1358576121,1062,1062,1062,1062,13
20241204,095600,1358562315,1058,1063,1063,1058,21303
20241204,095500,1336010540,1063,1063,1063,1061,4178
20241204,095400,1331574366,1063,1063,1063,1060,4795
20241204,095300,1326483175,1063,1064,1065,1059,13770
20241204,095200,1311859677,1064,1064,1065,1060,3557
20241204,095100,1308077314,1064,1058,1064,1057,6166
20241204,095000,1301547406,1058,1056,1058,1053,8846
20241204,094900,1292221796,1057,1058,1059,1057,3556
20241204,094800,1288458555,1058,1053,1058,1053,5484
20241204,094700,1282666422,1053,1048,1053,1048,7594
20241204,094600,1274691402,1048,1040,1049,1038,11854
20241204,094500,1262332865,1038,1040,1041,1038,16617
20241204,094400,1245054874,1040,1045,1046,1040,15044
20241204,094300,1229382153,1046,1046,1049,1042,8866
20241204,094200,1220120098,1043,1052,1054,1042,49491
20241204,094100,1168250981,1054,1053,1056,1050,10329
20241204,094000,1157383911,1053,1056,1056,1050,44306
20241204,093900,1110782588,1056,1057,1060,1056,12163
20241204,093800,1097920103,1060,1061,1061,1057,25961
20241204,093700,1070445786,1061,1061,1062,1059,34020
20241204,093600,1034372406,1066,1063,1066,1062,5758
20241204,093500,1028252751,1063,1062,1065,1062,22845
20241204,093400,1003960536,1065,1067,1067,1059,15760
20241204,093300,987226888,1063,1063,1063,1059,21393
20241204,093200,964538838,1063,1063,1068,1060,13533
20241204,093100,950172663,1065,1067,1069,1063,38751
20241204,093000,908853023,1068,1077,1077,1067,47072
20241204,092900,858428500,1077,1072,1077,1068,13456
20241204,092800,844024726,1069,1077,1077,1068,45225
20241204,092700,795557528,1076,1077,1079,1076,19154
20241204,092600,774930196,1077,1080,1080,1077,6338
20241204,092500,768097011,1080,1079,1081,1076,10984
20241204,092400,756261387,1081,1083,1083,1080,10620
20241204,092300,744777539,1083,1076,1083,1076,3430
20241204,092200,741080758,1076,1083,1084,1076,17338
20241204,092100,722355301,1083,1079,1089,1079,7037
20241204,092000,714760164,1076,1071,1079,1067,32383
20241204,091900,680011057,1066,1086,1086,1060,60088
20241204,091800,615426965,1089,1092,1092,1085,35715
20241204,091700,576594232,1095,1096,1098,1091,16850
20241204,091600,558186496,1098,1094,1098,1093,35118
20241204,091500,519759630,1099,1100,1100,1093,17319
20241204,091400,500782541,1100,1107,1108,1098,36054
20241204,091300,461073046,1108,1108,1109,1102,7564
20241204,091200,452727121,1109,1107,1109,1101,13597
20241204,091100,437726759,1107,1107,1110,1105,5927
20241204,091000,431153801,1110,1110,1114,1104,38939
20241204,090900,387964642,1110,1105,1110,1105,10391
20241204,090800,376458018,1105,1107,1107,1101,11131
20241204,090700,364170207,1107,1100,1107,1099,24685
20241204,090600,336955063,1100,1099,1100,1098,10347
20241204,090500,325587072,1099,1096,1100,1091,20490
20241204,090400,303184495,1096,1103,1103,1095,18952
20241204,090300,282394673,1103,1100,1106,1096,25118
20241204,090200,254742060,1100,1097,1100,1089,50877
20241204,090100,199170177,1093,1092,1098,1089,40126
20241204,090000,155361572,1099,1086,1100,1085,136574