stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,214800,327429855,1172,1172,1172,1172,1852
20241204,214700,327429855,1172,1172,1172,1172,0
20241204,214600,327429855,1172,1172,1172,1172,0
20241204,214500,327429855,1172,1172,1172,1172,0
20241204,214400,327429855,1172,1172,1172,1172,0
20241204,214300,327429855,1172,1172,1172,1172,0
20241204,214200,327429855,1172,1172,1172,1172,0
20241204,214100,327429855,1172,1172,1172,1172,0
20241204,214000,327429855,1172,1172,1172,1172,0
20241204,213900,327429855,1172,1172,1172,1172,0
20241204,213800,327429855,1172,1172,1172,1172,0
20241204,213700,327429855,1172,1172,1172,1172,0
20241204,213600,327429855,1172,1172,1172,1172,0
20241204,213500,327429855,1172,1172,1172,1172,0
20241204,213400,327429855,1172,1172,1172,1172,0
20241204,213300,327429855,1172,1172,1172,1172,0
20241204,213200,327429855,1172,1172,1172,1172,0
20241204,213100,327429855,1172,1172,1172,1172,0
20241204,213000,327429855,1172,1172,1172,1172,0
20241204,212900,327429855,1172,1172,1172,1172,0
20241204,212800,327429855,1172,1172,1172,1172,0
20241204,212700,327429855,1172,1172,1172,1172,0
20241204,212600,327429855,1172,1172,1172,1172,0
20241204,212500,327429855,1172,1172,1172,1172,0
20241204,212400,327429855,1172,1172,1172,1172,0
20241204,212300,327429855,1172,1172,1172,1172,0
20241204,212200,327429855,1172,1172,1172,1172,0
20241204,212100,327429855,1172,1172,1172,1172,0
20241204,212000,327429855,1172,1172,1172,1172,0
20241204,211900,327429855,1172,1172,1172,1172,0
20241204,211800,327429855,1172,1172,1172,1172,1852
20241204,211700,327429855,1172,1172,1172,1172,0
20241204,211600,327429855,1172,1172,1172,1172,0
20241204,211500,327429855,1172,1172,1172,1172,0
20241204,211400,327429855,1172,1172,1172,1172,0
20241204,211300,327429855,1172,1172,1172,1172,0
20241204,211200,327429855,1172,1172,1172,1172,0
20241204,211100,327429855,1172,1172,1172,1172,0
20241204,211000,327429855,1172,1172,1172,1172,0
20241204,210900,327429855,1172,1172,1172,1172,0
20241204,210800,327429855,1172,1172,1172,1172,0
20241204,210700,327429855,1172,1172,1172,1172,0
20241204,210600,327429855,1172,1172,1172,1172,0
20241204,210500,327429855,1172,1172,1172,1172,0
20241204,210400,327429855,1172,1172,1172,1172,0
20241204,210300,327429855,1172,1172,1172,1172,0
20241204,210200,327429855,1172,1172,1172,1172,0
20241204,210100,327429855,1172,1172,1172,1172,0
20241204,210000,327429855,1172,1172,1172,1172,0
20241204,205900,327429855,1172,1172,1172,1172,0
20241204,205800,327429855,1172,1172,1172,1172,0
20241204,205700,327429855,1172,1172,1172,1172,0
20241204,205600,327429855,1172,1172,1172,1172,0
20241204,205500,327429855,1172,1172,1172,1172,0
20241204,205400,327429855,1172,1172,1172,1172,0
20241204,205300,327429855,1172,1172,1172,1172,0
20241204,205200,327429855,1172,1172,1172,1172,0
20241204,205100,327429855,1172,1172,1172,1172,0
20241204,205000,327429855,1172,1172,1172,1172,0
20241204,204900,327429855,1172,1172,1172,1172,0
20241204,204800,327429855,1172,1172,1172,1172,1852
20241204,204700,327429855,1172,1172,1172,1172,0
20241204,204600,327429855,1172,1172,1172,1172,0
20241204,204500,327429855,1172,1172,1172,1172,0
20241204,204400,327429855,1172,1172,1172,1172,0
20241204,204300,327429855,1172,1172,1172,1172,0
20241204,204200,327429855,1172,1172,1172,1172,0
20241204,204100,327429855,1172,1172,1172,1172,0
20241204,204000,327429855,1172,1172,1172,1172,0
20241204,203900,327429855,1172,1172,1172,1172,0
20241204,203800,327429855,1172,1172,1172,1172,0
20241204,203700,327429855,1172,1172,1172,1172,0
20241204,203600,327429855,1172,1172,1172,1172,0
20241204,203500,327429855,1172,1172,1172,1172,0
20241204,203400,327429855,1172,1172,1172,1172,0
20241204,203300,327429855,1172,1172,1172,1172,0
20241204,203200,327429855,1172,1172,1172,1172,0
20241204,203100,327429855,1172,1172,1172,1172,0
20241204,203000,327429855,1172,1172,1172,1172,0
20241204,202900,327429855,1172,1172,1172,1172,0
20241204,202800,327429855,1172,1172,1172,1172,0
20241204,202700,327429855,1172,1172,1172,1172,0
20241204,202600,327429855,1172,1172,1172,1172,0
20241204,202500,327429855,1172,1172,1172,1172,0
20241204,202400,327429855,1172,1172,1172,1172,0
20241204,202300,327429855,1172,1172,1172,1172,0
20241204,202200,327429855,1172,1172,1172,1172,0
20241204,202100,327429855,1172,1172,1172,1172,0
20241204,202000,327429855,1172,1172,1172,1172,0
20241204,201900,327429855,1172,1172,1172,1172,0
20241204,201800,327429855,1172,1172,1172,1172,1852
20241204,201700,327429855,1172,1172,1172,1172,0
20241204,201600,327429855,1172,1172,1172,1172,0
20241204,201500,327429855,1172,1172,1172,1172,0
20241204,201400,327429855,1172,1172,1172,1172,0
20241204,201300,327429855,1172,1172,1172,1172,0
20241204,201200,327429855,1172,1172,1172,1172,0
20241204,201100,327429855,1172,1172,1172,1172,0
20241204,201000,327429855,1172,1172,1172,1172,0
20241204,200900,327429855,1172,1172,1172,1172,0
20241204,200800,327429855,1172,1172,1172,1172,0
20241204,200700,327429855,1172,1172,1172,1172,0
20241204,200600,327429855,1172,1172,1172,1172,0
20241204,200500,327429855,1172,1172,1172,1172,0
20241204,200400,327429855,1172,1172,1172,1172,0
20241204,200300,327429855,1172,1172,1172,1172,0
20241204,200200,327429855,1172,1172,1172,1172,0
20241204,200100,327429855,1172,1172,1172,1172,0
20241204,200000,327429855,1172,1172,1172,1172,0
20241204,195900,327429855,1172,1172,1172,1172,0
20241204,195800,327429855,1172,1172,1172,1172,0
20241204,195700,327429855,1172,1172,1172,1172,0
20241204,195600,327429855,1172,1172,1172,1172,0
20241204,195500,327429855,1172,1172,1172,1172,0
20241204,195400,327429855,1172,1172,1172,1172,0
20241204,195300,327429855,1172,1172,1172,1172,0
20241204,195200,327429855,1172,1172,1172,1172,0
20241204,195100,327429855,1172,1172,1172,1172,0
20241204,195000,327429855,1172,1172,1172,1172,0
20241204,194900,327429855,1172,1172,1172,1172,0
20241204,194800,327429855,1172,1172,1172,1172,1852
20241204,194700,327429855,1172,1172,1172,1172,0
20241204,194600,327429855,1172,1172,1172,1172,0
20241204,194500,327429855,1172,1172,1172,1172,0
20241204,194400,327429855,1172,1172,1172,1172,0
20241204,194300,327429855,1172,1172,1172,1172,0
20241204,194200,327429855,1172,1172,1172,1172,0
20241204,194100,327429855,1172,1172,1172,1172,0
20241204,194000,327429855,1172,1172,1172,1172,0
20241204,193900,327429855,1172,1172,1172,1172,0
20241204,193800,327429855,1172,1172,1172,1172,0
20241204,193700,327429855,1172,1172,1172,1172,0
20241204,193600,327429855,1172,1172,1172,1172,0
20241204,193500,327429855,1172,1172,1172,1172,0
20241204,193400,327429855,1172,1172,1172,1172,0
20241204,193300,327429855,1172,1172,1172,1172,0
20241204,193200,327429855,1172,1172,1172,1172,0
20241204,193100,327429855,1172,1172,1172,1172,0
20241204,193000,327429855,1172,1172,1172,1172,0
20241204,192900,327429855,1172,1172,1172,1172,0
20241204,192800,327429855,1172,1172,1172,1172,0
20241204,192700,327429855,1172,1172,1172,1172,0
20241204,192600,327429855,1172,1172,1172,1172,0
20241204,192500,327429855,1172,1172,1172,1172,0
20241204,192400,327429855,1172,1172,1172,1172,0
20241204,192300,327429855,1172,1172,1172,1172,0
20241204,192200,327429855,1172,1172,1172,1172,0
20241204,192100,327429855,1172,1172,1172,1172,0
20241204,192000,327429855,1172,1172,1172,1172,0
20241204,191900,327429855,1172,1172,1172,1172,0
20241204,191800,327429855,1172,1172,1172,1172,1852
20241204,191700,327429855,1172,1172,1172,1172,0
20241204,191600,327429855,1172,1172,1172,1172,0
20241204,191500,327429855,1172,1172,1172,1172,0
20241204,191400,327429855,1172,1172,1172,1172,0
20241204,191300,327429855,1172,1172,1172,1172,0
20241204,191200,327429855,1172,1172,1172,1172,0
20241204,191100,327429855,1172,1172,1172,1172,0
20241204,191000,327429855,1172,1172,1172,1172,0
20241204,190900,327429855,1172,1172,1172,1172,0
20241204,190800,327429855,1172,1172,1172,1172,0
20241204,190700,327429855,1172,1172,1172,1172,0
20241204,190600,327429855,1172,1172,1172,1172,0
20241204,190500,327429855,1172,1172,1172,1172,0
20241204,190400,327429855,1172,1172,1172,1172,0
20241204,190300,327429855,1172,1172,1172,1172,0
20241204,190200,327429855,1172,1172,1172,1172,0
20241204,190100,327429855,1172,1172,1172,1172,0
20241204,190000,327429855,1172,1172,1172,1172,0
20241204,185900,327429855,1172,1172,1172,1172,0
20241204,185800,327429855,1172,1172,1172,1172,0
20241204,185700,327429855,1172,1172,1172,1172,0
20241204,185600,327429855,1172,1172,1172,1172,0
20241204,185500,327429855,1172,1172,1172,1172,0
20241204,185400,327429855,1172,1172,1172,1172,0
20241204,185300,327429855,1172,1172,1172,1172,0
20241204,185200,327429855,1172,1172,1172,1172,0
20241204,185100,327429855,1172,1172,1172,1172,0
20241204,185000,327429855,1172,1172,1172,1172,0
20241204,184900,327429855,1172,1172,1172,1172,0
20241204,184800,327429855,1172,1172,1172,1172,1852
20241204,184700,327429855,1172,1172,1172,1172,0
20241204,184600,327429855,1172,1172,1172,1172,0
20241204,184500,327429855,1172,1172,1172,1172,0
20241204,184400,327429855,1172,1172,1172,1172,0
20241204,184300,327429855,1172,1172,1172,1172,0
20241204,184200,327429855,1172,1172,1172,1172,0
20241204,184100,327429855,1172,1172,1172,1172,0
20241204,184000,327429855,1172,1172,1172,1172,0
20241204,183900,327429855,1172,1172,1172,1172,0
20241204,183800,327429855,1172,1172,1172,1172,0
20241204,183700,327429855,1172,1172,1172,1172,0
20241204,183600,327429855,1172,1172,1172,1172,0
20241204,183500,327429855,1172,1172,1172,1172,0
20241204,183400,327429855,1172,1172,1172,1172,0
20241204,183300,327429855,1172,1172,1172,1172,0
20241204,183200,327429855,1172,1172,1172,1172,0
20241204,183100,327429855,1172,1172,1172,1172,0
20241204,183000,327429855,1172,1172,1172,1172,0
20241204,182900,327429855,1172,1172,1172,1172,0
20241204,182800,327429855,1172,1172,1172,1172,0
20241204,182700,327429855,1172,1172,1172,1172,0
20241204,182600,327429855,1172,1172,1172,1172,0
20241204,182500,327429855,1172,1172,1172,1172,0
20241204,182400,327429855,1172,1172,1172,1172,0
20241204,182300,327429855,1172,1172,1172,1172,0
20241204,182200,327429855,1172,1172,1172,1172,0
20241204,182100,327429855,1172,1172,1172,1172,0
20241204,182000,327429855,1172,1172,1172,1172,0
20241204,181900,327429855,1172,1172,1172,1172,0
20241204,181800,327429855,1172,1172,1172,1172,1852
20241204,181700,327429855,1172,1172,1172,1172,0
20241204,181600,327429855,1172,1172,1172,1172,0
20241204,181500,327429855,1172,1172,1172,1172,0
20241204,181400,327429855,1172,1172,1172,1172,0
20241204,181300,327429855,1172,1172,1172,1172,0
20241204,181200,327429855,1172,1172,1172,1172,0
20241204,181100,327429855,1172,1172,1172,1172,0
20241204,181000,327429855,1172,1172,1172,1172,0
20241204,180900,327429855,1172,1172,1172,1172,0
20241204,180800,327429855,1172,1172,1172,1172,0
20241204,180700,327429855,1172,1172,1172,1172,0
20241204,180600,327429855,1172,1172,1172,1172,0
20241204,180500,327429855,1172,1172,1172,1172,0
20241204,180400,327429855,1172,1172,1172,1172,0
20241204,180300,327429855,1172,1172,1172,1172,0
20241204,180200,327429855,1172,1172,1172,1172,0
20241204,180100,327429855,1172,1172,1172,1172,0
20241204,180000,327429855,1172,1172,1172,1172,0
20241204,175900,327429855,1172,1172,1172,1172,0
20241204,175800,327429855,1172,1172,1172,1172,0
20241204,175700,327429855,1172,1172,1172,1172,0
20241204,175600,327429855,1172,1172,1172,1172,0
20241204,175500,327429855,1172,1172,1172,1172,0
20241204,175400,327429855,1172,1172,1172,1172,0
20241204,175300,327429855,1172,1172,1172,1172,0
20241204,175200,327429855,1172,1172,1172,1172,0
20241204,175100,327429855,1172,1172,1172,1172,0
20241204,175000,327429855,1172,1172,1172,1172,0
20241204,174900,327429855,1172,1172,1172,1172,0
20241204,174800,327429855,1172,1172,1172,1172,1852
20241204,174700,327429855,1172,1172,1172,1172,0
20241204,174600,327429855,1172,1172,1172,1172,0
20241204,174500,327429855,1172,1172,1172,1172,0
20241204,174400,327429855,1172,1172,1172,1172,0
20241204,174300,327429855,1172,1172,1172,1172,0
20241204,174200,327429855,1172,1172,1172,1172,0
20241204,174100,327429855,1172,1172,1172,1172,0
20241204,174000,327429855,1172,1172,1172,1172,0
20241204,173900,327429855,1172,1172,1172,1172,0
20241204,173800,327429855,1172,1172,1172,1172,0
20241204,173700,327429855,1172,1172,1172,1172,0
20241204,173600,327429855,1172,1172,1172,1172,0
20241204,173500,327429855,1172,1172,1172,1172,0
20241204,173400,327429855,1172,1172,1172,1172,0
20241204,173300,327429855,1172,1172,1172,1172,0
20241204,173200,327429855,1172,1172,1172,1172,0
20241204,173100,327429855,1172,1172,1172,1172,0
20241204,173000,327429855,1172,1172,1172,1172,0
20241204,172900,327429855,1172,1172,1172,1172,0
20241204,172800,327429855,1172,1172,1172,1172,0
20241204,172700,327429855,1172,1172,1172,1172,0
20241204,172600,327429855,1172,1172,1172,1172,0
20241204,172500,327429855,1172,1172,1172,1172,0
20241204,172400,327429855,1172,1172,1172,1172,0
20241204,172300,327429855,1172,1172,1172,1172,0
20241204,172200,327429855,1172,1172,1172,1172,0
20241204,172100,327429855,1172,1172,1172,1172,0
20241204,172000,327429855,1172,1172,1172,1172,0
20241204,171900,327429855,1172,1172,1172,1172,0
20241204,171800,327429855,1172,1172,1172,1172,1852
20241204,171700,327429855,1172,1172,1172,1172,0
20241204,171600,327429855,1172,1172,1172,1172,0
20241204,171500,327429855,1172,1172,1172,1172,0
20241204,171400,327429855,1172,1172,1172,1172,0
20241204,171300,327429855,1172,1172,1172,1172,0
20241204,171200,327429855,1172,1172,1172,1172,0
20241204,171100,327429855,1172,1172,1172,1172,0
20241204,171000,327429855,1172,1172,1172,1172,0
20241204,170900,327429855,1172,1172,1172,1172,0
20241204,170800,327429855,1172,1172,1172,1172,0
20241204,170700,327429855,1172,1172,1172,1172,0
20241204,170600,327429855,1172,1172,1172,1172,0
20241204,170500,327429855,1172,1172,1172,1172,0
20241204,170400,327429855,1172,1172,1172,1172,0
20241204,170300,327429855,1172,1172,1172,1172,0
20241204,170200,327429855,1172,1172,1172,1172,0
20241204,170100,327429855,1172,1172,1172,1172,0
20241204,170000,327429855,1172,1172,1172,1172,0
20241204,165900,327429855,1172,1172,1172,1172,0
20241204,165800,327429855,1172,1172,1172,1172,0
20241204,165700,327429855,1172,1172,1172,1172,0
20241204,165600,327429855,1172,1172,1172,1172,0
20241204,165500,327429855,1172,1172,1172,1172,0
20241204,165400,327429855,1172,1172,1172,1172,0
20241204,165300,327429855,1172,1172,1172,1172,0
20241204,165200,327429855,1172,1172,1172,1172,0
20241204,165100,327429855,1172,1172,1172,1172,0
20241204,165000,327429855,1172,1172,1172,1172,0
20241204,164900,327429855,1172,1172,1172,1172,0
20241204,164800,327429855,1172,1172,1172,1172,1852
20241204,164700,327429855,1172,1172,1172,1172,0
20241204,164600,327429855,1172,1172,1172,1172,0
20241204,164500,327429855,1172,1172,1172,1172,0
20241204,164400,327429855,1172,1172,1172,1172,0
20241204,164300,327429855,1172,1172,1172,1172,0
20241204,164200,327429855,1172,1172,1172,1172,0
20241204,164100,327429855,1172,1172,1172,1172,0
20241204,164000,327429855,1172,1172,1172,1172,0
20241204,163900,327429855,1172,1172,1172,1172,0
20241204,163800,327429855,1172,1172,1172,1172,0
20241204,163700,327429855,1172,1172,1172,1172,0
20241204,163600,327429855,1172,1172,1172,1172,0
20241204,163500,327429855,1172,1172,1172,1172,0
20241204,163400,327429855,1172,1172,1172,1172,0
20241204,163300,327429855,1172,1172,1172,1172,0
20241204,163200,327429855,1172,1172,1172,1172,0
20241204,163100,327429855,1172,1172,1172,1172,0
20241204,163000,327429855,1172,1172,1172,1172,0
20241204,162900,327429855,1172,1172,1172,1172,0
20241204,162800,327429855,1172,1172,1172,1172,0
20241204,162700,327429855,1172,1172,1172,1172,0
20241204,162600,327429855,1172,1172,1172,1172,0
20241204,162500,327429855,1172,1172,1172,1172,0
20241204,162400,327429855,1172,1172,1172,1172,0
20241204,162300,327429855,1172,1172,1172,1172,0
20241204,162200,327429855,1172,1172,1172,1172,0
20241204,162100,327429855,1172,1172,1172,1172,0
20241204,162000,327429855,1172,1172,1172,1172,0
20241204,161900,327429855,1172,1172,1172,1172,0
20241204,161800,327429855,1172,1172,1172,1172,1852
20241204,161700,327429855,1172,1172,1172,1172,0
20241204,161600,327429855,1172,1172,1172,1172,0
20241204,161500,327429855,1172,1172,1172,1172,0
20241204,161400,327429855,1172,1172,1172,1172,0
20241204,161300,327429855,1172,1172,1172,1172,0
20241204,161200,327429855,1172,1172,1172,1172,0
20241204,161100,327429855,1172,1172,1172,1172,0
20241204,161000,327429855,1172,1172,1172,1172,0
20241204,160900,327429855,1172,1172,1172,1172,0
20241204,160800,327429855,1172,1172,1172,1172,0
20241204,160700,327429855,1172,1172,1172,1172,0
20241204,160600,327429855,1172,1172,1172,1172,0
20241204,160500,327429855,1172,1172,1172,1172,0
20241204,160400,327429855,1172,1172,1172,1172,0
20241204,160300,327429855,1172,1172,1172,1172,0
20241204,160200,327429855,1172,1172,1172,1172,0
20241204,160100,327429855,1172,1172,1172,1172,0
20241204,160000,327429855,1172,1172,1172,1172,0
20241204,155900,327429855,1172,1172,1172,1172,0
20241204,155800,327429855,1172,1172,1172,1172,0
20241204,155700,327429855,1172,1172,1172,1172,0
20241204,155600,327429855,1172,1172,1172,1172,0
20241204,155500,327429855,1172,1172,1172,1172,0
20241204,155400,327429855,1172,1172,1172,1172,0
20241204,155300,327429855,1172,1172,1172,1172,0
20241204,155200,327429855,1172,1172,1172,1172,0
20241204,155100,327429855,1172,1172,1172,1172,0
20241204,155000,327429855,1172,1172,1172,1172,0
20241204,154900,327429855,1172,1172,1172,1172,0
20241204,154800,327429855,1172,1172,1172,1172,1852
20241204,154700,327429855,1172,1172,1172,1172,0
20241204,154600,327429855,1172,1172,1172,1172,0
20241204,154500,327429855,1172,1172,1172,1172,0
20241204,154400,327429855,1172,1172,1172,1172,0
20241204,154300,327429855,1172,1172,1172,1172,0
20241204,154200,327429855,1172,1172,1172,1172,0
20241204,154100,327429855,1172,1172,1172,1172,0
20241204,154000,327429855,1172,1172,1172,1172,0
20241204,153900,327429855,1172,1172,1172,1172,0
20241204,153800,327429855,1172,1172,1172,1172,0
20241204,153700,327429855,1172,1172,1172,1172,0
20241204,153600,327429855,1172,1172,1172,1172,0
20241204,153500,327429855,1172,1172,1172,1172,0
20241204,153400,327429855,1172,1172,1172,1172,0
20241204,153300,327429855,1172,1172,1172,1172,0
20241204,153200,327429855,1172,1172,1172,1172,0
20241204,153100,327429855,1172,1172,1172,1172,0
20241204,153000,327429855,1172,1172,1172,1172,1852
20241204,152900,325259311,1172,1172,1172,1172,0
20241204,152800,325259311,1172,1172,1172,1172,0
20241204,152700,325259311,1172,1172,1172,1172,0
20241204,152600,325259311,1172,1172,1172,1172,0
20241204,152500,325259311,1172,1172,1172,1172,0
20241204,152400,325259311,1172,1172,1172,1172,0
20241204,152300,325259311,1172,1172,1172,1172,0
20241204,152200,325259311,1172,1172,1172,1172,0
20241204,152100,325259311,1172,1172,1172,1172,0
20241204,152000,325259311,1172,1172,1172,1172,0
20241204,151900,325259311,1172,1170,1172,1170,1036
20241204,151800,324046610,1169,1169,1169,1169,24
20241204,151700,324018554,1170,1170,1170,1170,461
20241204,151600,323479184,1171,1171,1171,1171,114
20241204,151500,323345690,1171,1171,1171,1171,10
20241204,151400,323333980,1171,1171,1171,1171,4
20241204,151300,323329296,1169,1169,1169,1169,25
20241204,151200,323300071,1169,1170,1170,1169,5300
20241204,151100,317103819,1170,1170,1170,1170,80
20241204,151000,317010219,1172,1172,1172,1172,0
20241204,150900,317010219,1172,1169,1172,1169,118
20241204,150800,316871953,1169,1169,1169,1169,48
20241204,150700,316815841,1170,1172,1172,1170,202
20241204,150600,316579481,1172,1172,1172,1172,0
20241204,150500,316579481,1172,1169,1172,1169,4
20241204,150400,316574796,1169,1173,1173,1169,362
20241204,150300,316151216,1172,1172,1172,1172,0
20241204,150200,316151216,1172,1172,1172,1172,11
20241204,150100,316138324,1173,1173,1173,1173,29
20241204,150000,316104307,1173,1170,1173,1170,667
20241204,145900,315323884,1170,1170,1170,1170,535
20241204,145800,314697934,1170,1172,1172,1170,399
20241204,145700,314230846,1173,1173,1173,1173,0
20241204,145600,314230846,1173,1173,1173,1173,110
20241204,145500,314101816,1173,1173,1173,1173,0
20241204,145400,314101816,1173,1173,1173,1173,9
20241204,145300,314091259,1173,1173,1173,1173,0
20241204,145200,314091259,1173,1173,1173,1173,201
20241204,145100,313855486,1172,1172,1173,1172,130
20241204,145000,313703049,1172,1172,1172,1172,0
20241204,144900,313703049,1172,1172,1172,1172,471
20241204,144800,313151037,1172,1172,1172,1172,0
20241204,144700,313151037,1172,1172,1172,1172,6
20241204,144600,313144005,1173,1172,1173,1172,5160
20241204,144500,307096472,1172,1172,1172,1172,0
20241204,144400,307096472,1172,1172,1172,1172,11
20241204,144300,307083580,1173,1173,1173,1173,0
20241204,144200,307083580,1173,1173,1173,1173,800
20241204,144100,306145180,1174,1174,1174,1174,9
20241204,144000,306134614,1173,1173,1173,1173,0
20241204,143900,306134614,1173,1173,1173,1173,31
20241204,143800,306098251,1173,1173,1173,1173,0
20241204,143700,306098251,1173,1173,1173,1173,2
20241204,143600,306095905,1171,1172,1172,1171,527
20241204,143500,305478612,1172,1172,1172,1172,27
20241204,143400,305446968,1173,1173,1173,1173,0
20241204,143300,305446968,1173,1173,1173,1173,0
20241204,143200,305446968,1173,1173,1173,1173,5
20241204,143100,305441103,1173,1173,1173,1173,18
20241204,143000,305419989,1174,1174,1174,1174,0
20241204,142900,305419989,1174,1174,1174,1174,0
20241204,142800,305419989,1174,1174,1174,1174,0
20241204,142700,305419989,1174,1174,1174,1173,2754
20241204,142600,302188487,1174,1172,1174,1172,246
20241204,142500,301899717,1172,1173,1173,1172,1082
20241204,142400,300631531,1172,1172,1172,1172,129
20241204,142300,300480343,1172,1172,1172,1172,0
20241204,142200,300480343,1172,1172,1172,1172,0
20241204,142100,300480343,1172,1172,1172,1172,0
20241204,142000,300480343,1172,1173,1173,1172,2922
20241204,141900,297052838,1174,1174,1174,1174,1
20241204,141800,297051664,1174,1174,1174,1174,0
20241204,141700,297051664,1174,1174,1174,1174,0
20241204,141600,297051664,1174,1175,1175,1174,6028
20241204,141500,289972791,1176,1177,1177,1175,12
20241204,141400,289958681,1177,1176,1177,1176,3
20241204,141300,289955152,1176,1176,1176,1176,4
20241204,141200,289950448,1174,1174,1174,1174,0
20241204,141100,289950448,1174,1174,1174,1174,18
20241204,141000,289929316,1174,1174,1174,1174,10
20241204,140900,289917576,1174,1174,1174,1174,404
20241204,140800,289443280,1177,1177,1177,1177,17
20241204,140700,289423271,1177,1176,1177,1176,1165
20241204,140600,288052231,1176,1176,1176,1176,8
20241204,140500,288042823,1177,1177,1177,1177,0
20241204,140400,288042823,1177,1177,1177,1177,9
20241204,140300,288032230,1177,1177,1177,1177,100
20241204,140200,287914530,1177,1177,1177,1177,0
20241204,140100,287914530,1177,1177,1177,1177,5854
20241204,140000,281024372,1177,1169,1177,1169,9016
20241204,135900,270441153,1167,1167,1167,1167,1
20241204,135800,270439986,1167,1167,1169,1167,1288
20241204,135700,268936526,1168,1167,1168,1167,388
20241204,135600,268483542,1165,1166,1166,1165,5555
20241204,135500,262010341,1166,1167,1167,1166,5345
20241204,135400,255775751,1169,1168,1169,1168,15
20241204,135300,255758228,1168,1168,1168,1168,39
20241204,135200,255712676,1168,1168,1168,1168,962
20241204,135100,254589060,1167,1167,1167,1167,201
20241204,135000,254354493,1167,1167,1167,1167,0
20241204,134900,254354493,1167,1167,1167,1167,0
20241204,134800,254354493,1167,1167,1167,1167,308
20241204,134700,253995057,1167,1167,1167,1167,22
20241204,134600,253969383,1167,1167,1167,1167,39
20241204,134500,253923870,1167,1167,1167,1167,0
20241204,134400,253923870,1167,1167,1167,1167,0
20241204,134300,253923870,1167,1167,1167,1167,343
20241204,134200,253523589,1165,1165,1165,1165,53
20241204,134100,253461844,1167,1167,1167,1167,2
20241204,134000,253459510,1165,1165,1165,1165,0
20241204,133900,253459510,1165,1165,1165,1165,0
20241204,133800,253459510,1165,1165,1165,1165,0
20241204,133700,253459510,1165,1165,1165,1165,0
20241204,133600,253459510,1165,1165,1165,1165,0
20241204,133500,253459510,1165,1165,1165,1165,0
20241204,133400,253459510,1165,1165,1165,1165,0
20241204,133300,253459510,1165,1167,1167,1165,2834
20241204,133200,250156732,1168,1168,1168,1168,0
20241204,133100,250156732,1168,1168,1168,1168,0
20241204,133000,250156732,1168,1168,1168,1168,0
20241204,132900,250156732,1168,1168,1168,1168,0
20241204,132800,250156732,1168,1168,1169,1168,3
20241204,132700,250153227,1168,1168,1168,1168,111
20241204,132600,250023579,1165,1165,1165,1165,57
20241204,132500,249957174,1165,1165,1165,1165,47
20241204,132400,249902419,1165,1165,1165,1165,2
20241204,132300,249900089,1165,1165,1165,1165,3
20241204,132200,249896594,1165,1165,1165,1165,403
20241204,132100,249427099,1165,1165,1165,1165,0
20241204,132000,249427099,1165,1165,1165,1165,0
20241204,131900,249427099,1165,1165,1165,1165,0
20241204,131800,249427099,1165,1165,1165,1165,183
20241204,131700,249213904,1165,1164,1165,1164,220
20241204,131600,248957804,1164,1164,1164,1164,502
20241204,131500,248373476,1165,1165,1165,1165,234
20241204,131400,248100866,1166,1166,1166,1166,144
20241204,131300,247932962,1166,1167,1167,1166,189
20241204,131200,247712585,1167,1167,1167,1167,310
20241204,131100,247350815,1167,1167,1167,1167,1
20241204,131000,247349648,1167,1168,1168,1167,344
20241204,130900,246948190,1168,1168,1168,1168,86
20241204,130800,246847742,1167,1167,1167,1167,0
20241204,130700,246847742,1167,1167,1167,1167,0
20241204,130600,246847742,1167,1169,1170,1167,2062
20241204,130500,244441040,1169,1169,1169,1169,300
20241204,130400,244090340,1169,1169,1169,1169,38
20241204,130300,244045918,1169,1168,1169,1168,400
20241204,130200,243578518,1168,1168,1168,1168,100
20241204,130100,243461718,1168,1168,1168,1168,0
20241204,130000,243461718,1168,1168,1168,1168,166
20241204,125900,243267830,1168,1168,1168,1168,110
20241204,125800,243139350,1167,1168,1168,1167,208
20241204,125700,242896606,1168,1168,1168,1168,1
20241204,125600,242895438,1168,1168,1168,1168,2
20241204,125500,242893102,1168,1168,1168,1168,2
20241204,125400,242890766,1168,1168,1168,1167,303
20241204,125300,242537162,1168,1167,1168,1167,322
20241204,125200,242161386,1168,1168,1168,1168,3
20241204,125100,242157882,1167,1167,1167,1167,0
20241204,125000,242157882,1167,1167,1167,1167,157
20241204,124900,241974663,1164,1164,1165,1164,4749
20241204,124800,236443668,1164,1164,1164,1164,2
20241204,124700,236441340,1164,1164,1164,1164,3
20241204,124600,236437848,1164,1164,1164,1164,0
20241204,124500,236437848,1164,1164,1164,1164,10
20241204,124400,236426208,1163,1164,1164,1163,23
20241204,124300,236399457,1164,1164,1164,1164,1
20241204,124200,236398293,1164,1164,1164,1164,2
20241204,124100,236395965,1164,1164,1164,1164,0
20241204,124000,236395965,1164,1164,1164,1164,3
20241204,123900,236392473,1163,1164,1164,1163,1002
20241204,123800,235227145,1163,1163,1163,1163,0
20241204,123700,235227145,1163,1163,1164,1163,397
20241204,123600,234765432,1163,1163,1163,1163,766
20241204,123500,233874574,1163,1163,1163,1163,50
20241204,123400,233816424,1164,1164,1164,1164,3
20241204,123300,233812932,1164,1164,1164,1164,0
20241204,123200,233812932,1164,1164,1164,1164,44
20241204,123100,233761716,1164,1164,1164,1157,19858
20241204,123000,210748327,1164,1164,1164,1164,35
20241204,122900,210707587,1164,1162,1164,1162,133
20241204,122800,210553035,1164,1164,1164,1164,2
20241204,122700,210550707,1164,1164,1164,1164,50
20241204,122600,210492507,1164,1164,1164,1164,4
20241204,122500,210487851,1164,1164,1164,1164,0
20241204,122400,210487851,1164,1164,1164,1164,2
20241204,122300,210485523,1164,1164,1164,1164,16
20241204,122200,210466899,1161,1161,1161,1161,400
20241204,122100,210002499,1164,1164,1164,1164,2
20241204,122000,210000171,1164,1164,1164,1164,2
20241204,121900,209997843,1164,1164,1164,1164,1020
20241204,121800,208810563,1164,1164,1164,1164,12
20241204,121700,208796595,1164,1164,1164,1164,0
20241204,121600,208796595,1164,1164,1164,1164,3
20241204,121500,208793103,1164,1164,1164,1164,3
20241204,121400,208789611,1164,1164,1164,1164,0
20241204,121300,208789611,1164,1164,1164,1164,2
20241204,121200,208787283,1164,1164,1164,1164,3
20241204,121100,208783791,1164,1164,1164,1164,50
20241204,121000,208725591,1164,1164,1164,1164,2
20241204,120900,208723263,1163,1163,1163,1161,235
20241204,120800,208450078,1163,1163,1163,1163,102
20241204,120700,208331452,1163,1163,1163,1163,27
20241204,120600,208300051,1163,1163,1163,1163,50
20241204,120500,208241901,1163,1163,1163,1163,3
20241204,120400,208238412,1161,1163,1163,1161,3
20241204,120300,208234925,1163,1163,1163,1163,0
20241204,120200,208234925,1163,1163,1163,1163,3
20241204,120100,208231436,1163,1163,1163,1163,0
20241204,120000,208231436,1163,1163,1163,1163,2
20241204,115900,208229110,1163,1163,1163,1163,3
20241204,115800,208225621,1160,1163,1163,1160,190
20241204,115700,208004921,1163,1163,1163,1163,2
20241204,115600,208002595,1163,1163,1163,1163,51
20241204,115500,207943282,1160,1159,1160,1159,7140
20241204,115400,199667838,1159,1159,1159,1159,418
20241204,115300,199183376,1159,1159,1159,1159,4626
20241204,115200,193821842,1162,1162,1162,1158,4002
20241204,115100,189175487,1162,1162,1162,1162,60
20241204,115000,189105767,1161,1161,1161,1161,5377
20241204,114900,182863070,1161,1161,1161,1161,2
20241204,114800,182860748,1161,1161,1161,1161,3
20241204,114700,182857265,1161,1161,1161,1161,104
20241204,114600,182736521,1161,1161,1161,1161,58
20241204,114500,182669183,1161,1161,1161,1161,5
20241204,114400,182663378,1161,1158,1161,1158,502
20241204,114300,182082056,1161,1158,1161,1158,25
20241204,114200,182053100,1158,1158,1158,1158,14
20241204,114100,182036888,1158,1161,1161,1158,289
20241204,114000,181701789,1158,1161,1163,1158,1252
20241204,113900,180251621,1163,1163,1163,1163,0
20241204,113800,180251621,1163,1163,1163,1163,2
20241204,113700,180249295,1163,1163,1163,1163,0
20241204,113600,180249295,1163,1163,1163,1163,3
20241204,113500,180245806,1163,1163,1163,1163,2
20241204,113400,180243480,1162,1163,1163,1162,2
20241204,113300,180241155,1163,1163,1163,1163,10
20241204,113200,180229525,1163,1163,1163,1163,9
20241204,113100,180219058,1163,1163,1163,1163,4
20241204,113000,180214406,1163,1163,1163,1163,3
20241204,112900,180210917,1163,1163,1163,1163,3000
20241204,112800,176721917,1163,1161,1163,1158,2032
20241204,112700,174367252,1164,1164,1164,1164,16
20241204,112600,174348628,1164,1164,1164,1164,1
20241204,112500,174347464,1164,1164,1164,1164,2
20241204,112400,174345136,1161,1164,1164,1161,15
20241204,112300,174327712,1161,1161,1161,1161,13
20241204,112200,174312619,1164,1164,1164,1164,952
20241204,112100,173204491,1164,1161,1164,1161,54
20241204,112000,173141647,1164,1164,1164,1160,157
20241204,111900,172959099,1164,1164,1164,1164,5
20241204,111800,172953279,1164,1164,1164,1164,100
20241204,111700,172836879,1164,1162,1164,1159,1002
20241204,111600,171675097,1162,1160,1165,1160,77
20241204,111500,171585451,1160,1160,1160,1160,2
20241204,111400,171583131,1160,1160,1160,1160,2
20241204,111300,171580811,1158,1160,1161,1158,6329
20241204,111200,164246092,1163,1163,1163,1163,13
20241204,111100,164230973,1159,1163,1163,1159,1402
20241204,111000,162606047,1160,1160,1160,1160,488
20241204,110900,162039967,1163,1163,1163,1163,5
20241204,110800,162034152,1164,1165,1165,1164,12
20241204,110700,162020182,1160,1160,1160,1160,2000
20241204,110600,159700182,1160,1165,1165,1160,3004
20241204,110500,156214602,1165,1165,1165,1165,101
20241204,110400,156096937,1167,1167,1167,1167,2
20241204,110300,156094603,1168,1167,1168,1167,661
20241204,110200,155322665,1168,1163,1168,1163,3029
20241204,110100,151787981,1163,1162,1163,1160,623
20241204,110000,151065155,1161,1163,1163,1161,2289
20241204,105900,148403409,1163,1163,1163,1163,201
20241204,105800,148169646,1163,1163,1163,1163,2
20241204,105700,148167320,1163,1163,1163,1163,0
20241204,105600,148167320,1163,1163,1163,1163,2
20241204,105500,148164994,1163,1163,1163,1163,3
20241204,105400,148161505,1158,1158,1158,1158,131
20241204,105300,148009807,1158,1158,1158,1155,99
20241204,105200,147895249,1155,1158,1158,1155,798
20241204,105100,146973148,1157,1157,1158,1156,3218
20241204,105000,143251152,1157,1159,1159,1157,3939
20241204,104900,138690521,1159,1161,1161,1159,10781
20241204,104800,126186457,1162,1162,1162,1162,450
20241204,104700,125663557,1163,1163,1163,1162,3289
20241204,104600,121841450,1163,1164,1164,1163,1340
20241204,104500,120283014,1166,1166,1166,1165,93
20241204,104400,120174580,1165,1165,1165,1165,2033
20241204,104300,117806135,1165,1165,1165,1165,52
20241204,104200,117745555,1165,1165,1165,1165,13
20241204,104100,117730410,1163,1167,1167,1163,1008
20241204,104000,116557212,1167,1167,1167,1167,0
20241204,103900,116557212,1167,1167,1167,1167,2
20241204,103800,116554878,1167,1167,1167,1167,1
20241204,103700,116553711,1164,1167,1167,1164,805
20241204,103600,115615766,1168,1168,1168,1168,5
20241204,103500,115609926,1168,1168,1168,1168,0
20241204,103400,115609926,1168,1168,1168,1168,39
20241204,103300,115564374,1168,1168,1168,1168,2
20241204,103200,115562038,1167,1167,1167,1167,0
20241204,103100,115562038,1167,1167,1167,1167,3
20241204,103000,115558537,1167,1166,1167,1166,346
20241204,102900,115155091,1167,1168,1168,1167,274
20241204,102800,114835241,1168,1168,1168,1168,803
20241204,102700,113897337,1168,1168,1168,1168,908
20241204,102600,112836793,1168,1168,1168,1168,20
20241204,102500,112813433,1167,1171,1171,1167,455
20241204,102400,112282387,1171,1171,1171,1171,2
20241204,102300,112280045,1171,1171,1171,1171,6
20241204,102200,112273019,1171,1171,1171,1171,1
20241204,102100,112271848,1171,1171,1171,1171,2
20241204,102000,112269506,1167,1172,1172,1167,291
20241204,101900,111929730,1172,1172,1172,1172,114
20241204,101800,111796122,1172,1169,1173,1169,236
20241204,101700,111520188,1168,1169,1169,1168,1191
20241204,101600,110128398,1169,1170,1170,1169,1659
20241204,101500,108187676,1171,1171,1173,1170,847
20241204,101400,107195875,1171,1174,1174,1171,19
20241204,101300,107173593,1174,1174,1174,1174,4
20241204,101200,107168897,1170,1174,1174,1170,2659
20241204,101100,104055902,1172,1173,1173,1172,48
20241204,101000,103999645,1174,1172,1174,1171,630
20241204,100900,103261908,1174,1174,1174,1174,2
20241204,100800,103259560,1174,1171,1174,1171,1001
20241204,100700,102087386,1174,1171,1174,1171,155
20241204,100600,101905869,1174,1174,1174,1174,16
20241204,100500,101887085,1174,1174,1174,1174,62
20241204,100400,101814297,1174,1174,1174,1174,16
20241204,100300,101795513,1173,1173,1174,1173,11
20241204,100200,101782603,1173,1172,1174,1172,94
20241204,100100,101672408,1174,1174,1174,1174,4
20241204,100000,101667712,1174,1172,1174,1172,17
20241204,095900,101647774,1174,1171,1174,1171,52
20241204,095800,101586876,1171,1171,1171,1171,1402
20241204,095700,99945134,1174,1172,1174,1171,2113
20241204,095600,97470350,1174,1174,1174,1174,3
20241204,095500,97466828,1172,1172,1172,1172,0
20241204,095400,97466828,1172,1172,1174,1172,153
20241204,095300,97287506,1171,1174,1174,1171,1073
20241204,095200,96030156,1174,1174,1174,1174,75
20241204,095100,95942106,1175,1174,1175,1174,524
20241204,095000,95326905,1174,1174,1174,1174,0
20241204,094900,95326905,1174,1174,1174,1174,4
20241204,094800,95322209,1174,1174,1174,1174,2
20241204,094700,95319861,1174,1174,1174,1166,111
20241204,094600,95189556,1174,1166,1174,1166,28
20241204,094500,95156884,1173,1172,1173,1172,2506
20241204,094400,92218171,1166,1166,1173,1166,17
20241204,094300,92198285,1175,1175,1175,1175,2
20241204,094200,92195935,1175,1175,1175,1170,14
20241204,094100,92179535,1175,1171,1175,1171,4904
20241204,094000,86436943,1171,1171,1171,1167,483
20241204,093900,85873262,1171,1167,1171,1167,222
20241204,093800,85613788,1167,1168,1168,1164,1405
20241204,093700,83977201,1165,1170,1170,1165,1350
20241204,093600,82404080,1170,1171,1171,1170,36
20241204,093500,82361932,1171,1175,1175,1171,10
20241204,093400,82350202,1175,1175,1175,1175,0
20241204,093300,82350202,1175,1175,1175,1171,4009
20241204,093200,77655617,1171,1172,1175,1171,4230
20241204,093100,72702120,1175,1171,1175,1171,7
20241204,093000,72693919,1175,1170,1175,1170,2702
20241204,092900,69532569,1176,1176,1176,1176,2
20241204,092800,69530217,1171,1176,1176,1170,1033
20241204,092700,68320749,1176,1174,1176,1174,608
20241204,092600,67605811,1176,1176,1176,1176,0
20241204,092500,67605811,1176,1176,1176,1176,2
20241204,092400,67603459,1176,1176,1176,1176,2
20241204,092300,67601107,1176,1175,1177,1167,390
20241204,092200,67144320,1175,1174,1175,1174,3
20241204,092100,67140796,1175,1175,1175,1165,1012
20241204,092000,65958995,1175,1176,1176,1175,62
20241204,091900,65886143,1175,1177,1177,1175,316
20241204,091800,65514515,1177,1177,1177,1177,50
20241204,091700,65455665,1177,1177,1177,1177,4271
20241204,091600,60428698,1160,1174,1176,1160,22239
20241204,091500,34407455,1175,1180,1180,1175,24
20241204,091400,34379205,1181,1177,1182,1175,851
20241204,091300,33378399,1182,1182,1182,1182,26
20241204,091200,33347667,1182,1182,1182,1182,1
20241204,091100,33346485,1187,1186,1187,1186,4
20241204,091000,33341738,1175,1180,1187,1174,422
20241204,090900,32843866,1188,1188,1188,1180,152
20241204,090800,32664129,1188,1185,1188,1185,4198
20241204,090700,27676950,1183,1175,1183,1175,6466
20241204,090600,20043753,1175,1174,1175,1174,836
20241204,090500,19061539,1164,1173,1174,1164,60
20241204,090400,18991296,1173,1162,1174,1161,1005
20241204,090300,17819092,1161,1161,1175,1159,5838
20241204,090200,11046439,1159,1157,1176,1157,472
20241204,090100,10499926,1156,1156,1157,1156,714
20241204,090000,9674541,1150,1161,1170,1150,8335