stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193100,2228986170,5400,5400,5400,5400,10090
20241205,193000,2228986170,5400,5400,5400,5400,0
20241205,192900,2228986170,5400,5400,5400,5400,0
20241205,192800,2228986170,5400,5400,5400,5400,0
20241205,192700,2228986170,5400,5400,5400,5400,0
20241205,192600,2228986170,5400,5400,5400,5400,0
20241205,192500,2228986170,5400,5400,5400,5400,0
20241205,192400,2228986170,5400,5400,5400,5400,0
20241205,192300,2228986170,5400,5400,5400,5400,0
20241205,192200,2228986170,5400,5400,5400,5400,0
20241205,192100,2228986170,5400,5400,5400,5400,0
20241205,192000,2228986170,5400,5400,5400,5400,0
20241205,191900,2228986170,5400,5400,5400,5400,0
20241205,191800,2228986170,5400,5400,5400,5400,0
20241205,191700,2228986170,5400,5400,5400,5400,0
20241205,191600,2228986170,5400,5400,5400,5400,0
20241205,191500,2228986170,5400,5400,5400,5400,0
20241205,191400,2228986170,5400,5400,5400,5400,0
20241205,191300,2228986170,5400,5400,5400,5400,0
20241205,191200,2228986170,5400,5400,5400,5400,0
20241205,191100,2228986170,5400,5400,5400,5400,0
20241205,191000,2228986170,5400,5400,5400,5400,0
20241205,190900,2228986170,5400,5400,5400,5400,0
20241205,190800,2228986170,5400,5400,5400,5400,0
20241205,190700,2228986170,5400,5400,5400,5400,0
20241205,190600,2228986170,5400,5400,5400,5400,0
20241205,190500,2228986170,5400,5400,5400,5400,0
20241205,190400,2228986170,5400,5400,5400,5400,0
20241205,190300,2228986170,5400,5400,5400,5400,0
20241205,190200,2228986170,5400,5400,5400,5400,0
20241205,190100,2228986170,5400,5400,5400,5400,10090
20241205,190000,2228986170,5400,5400,5400,5400,0
20241205,185900,2228986170,5400,5400,5400,5400,0
20241205,185800,2228986170,5400,5400,5400,5400,0
20241205,185700,2228986170,5400,5400,5400,5400,0
20241205,185600,2228986170,5400,5400,5400,5400,0
20241205,185500,2228986170,5400,5400,5400,5400,0
20241205,185400,2228986170,5400,5400,5400,5400,0
20241205,185300,2228986170,5400,5400,5400,5400,0
20241205,185200,2228986170,5400,5400,5400,5400,0
20241205,185100,2228986170,5400,5400,5400,5400,0
20241205,185000,2228986170,5400,5400,5400,5400,0
20241205,184900,2228986170,5400,5400,5400,5400,0
20241205,184800,2228986170,5400,5400,5400,5400,0
20241205,184700,2228986170,5400,5400,5400,5400,0
20241205,184600,2228986170,5400,5400,5400,5400,0
20241205,184500,2228986170,5400,5400,5400,5400,0
20241205,184400,2228986170,5400,5400,5400,5400,0
20241205,184300,2228986170,5400,5400,5400,5400,0
20241205,184200,2228986170,5400,5400,5400,5400,0
20241205,184100,2228986170,5400,5400,5400,5400,0
20241205,184000,2228986170,5400,5400,5400,5400,0
20241205,183900,2228986170,5400,5400,5400,5400,0
20241205,183800,2228986170,5400,5400,5400,5400,0
20241205,183700,2228986170,5400,5400,5400,5400,0
20241205,183600,2228986170,5400,5400,5400,5400,0
20241205,183500,2228986170,5400,5400,5400,5400,0
20241205,183400,2228986170,5400,5400,5400,5400,0
20241205,183300,2228986170,5400,5400,5400,5400,0
20241205,183200,2228986170,5400,5400,5400,5400,0
20241205,183100,2228986170,5400,5400,5400,5400,10090
20241205,183000,2228986170,5400,5400,5400,5400,0
20241205,182900,2228986170,5400,5400,5400,5400,0
20241205,182800,2228986170,5400,5400,5400,5400,0
20241205,182700,2228986170,5400,5400,5400,5400,0
20241205,182600,2228986170,5400,5400,5400,5400,0
20241205,182500,2228986170,5400,5400,5400,5400,0
20241205,182400,2228986170,5400,5400,5400,5400,0
20241205,182300,2228986170,5400,5400,5400,5400,0
20241205,182200,2228986170,5400,5400,5400,5400,0
20241205,182100,2228986170,5400,5400,5400,5400,0
20241205,182000,2228986170,5400,5400,5400,5400,0
20241205,181900,2228986170,5400,5400,5400,5400,0
20241205,181800,2228986170,5400,5400,5400,5400,0
20241205,181700,2228986170,5400,5400,5400,5400,0
20241205,181600,2228986170,5400,5400,5400,5400,0
20241205,181500,2228986170,5400,5400,5400,5400,0
20241205,181400,2228986170,5400,5400,5400,5400,0
20241205,181300,2228986170,5400,5400,5400,5400,0
20241205,181200,2228986170,5400,5400,5400,5400,0
20241205,181100,2228986170,5400,5400,5400,5400,0
20241205,181000,2228986170,5400,5400,5400,5400,0
20241205,180900,2228986170,5400,5400,5400,5400,0
20241205,180800,2228986170,5400,5400,5400,5400,0
20241205,180700,2228986170,5400,5400,5400,5400,0
20241205,180600,2228986170,5400,5400,5400,5400,0
20241205,180500,2228986170,5400,5400,5400,5400,0
20241205,180400,2228986170,5400,5400,5400,5400,0
20241205,180300,2228986170,5400,5400,5400,5400,0
20241205,180200,2228986170,5400,5400,5400,5400,0
20241205,180100,2228986170,5400,5400,5400,5400,10090
20241205,180000,2228986170,5400,5400,5400,5400,0
20241205,175900,2228986170,5400,5400,5400,5400,0
20241205,175800,2228986170,5400,5400,5400,5400,0
20241205,175700,2228986170,5400,5400,5400,5400,0
20241205,175600,2228986170,5400,5400,5400,5400,0
20241205,175500,2228986170,5400,5400,5400,5400,0
20241205,175400,2228986170,5400,5400,5400,5400,0
20241205,175300,2228986170,5400,5400,5400,5400,0
20241205,175200,2228986170,5400,5400,5400,5400,0
20241205,175100,2228986170,5400,5400,5400,5400,0
20241205,175000,2228986170,5400,5400,5400,5400,0
20241205,174900,2228986170,5400,5400,5400,5400,0
20241205,174800,2228986170,5400,5400,5400,5400,0
20241205,174700,2228986170,5400,5400,5400,5400,0
20241205,174600,2228986170,5400,5400,5400,5400,0
20241205,174500,2228986170,5400,5400,5400,5400,0
20241205,174400,2228986170,5400,5400,5400,5400,0
20241205,174300,2228986170,5400,5400,5400,5400,0
20241205,174200,2228986170,5400,5400,5400,5400,0
20241205,174100,2228986170,5400,5400,5400,5400,0
20241205,174000,2228986170,5400,5400,5400,5400,0
20241205,173900,2228986170,5400,5400,5400,5400,0
20241205,173800,2228986170,5400,5400,5400,5400,0
20241205,173700,2228986170,5400,5400,5400,5400,0
20241205,173600,2228986170,5400,5400,5400,5400,0
20241205,173500,2228986170,5400,5400,5400,5400,0
20241205,173400,2228986170,5400,5400,5400,5400,0
20241205,173300,2228986170,5400,5400,5400,5400,0
20241205,173200,2228986170,5400,5400,5400,5400,0
20241205,173100,2228986170,5400,5400,5400,5400,10090
20241205,173000,2228986170,5400,5400,5400,5400,0
20241205,172900,2228986170,5400,5400,5400,5400,0
20241205,172800,2228986170,5400,5400,5400,5400,0
20241205,172700,2228986170,5400,5400,5400,5400,0
20241205,172600,2228986170,5400,5400,5400,5400,0
20241205,172500,2228986170,5400,5400,5400,5400,0
20241205,172400,2228986170,5400,5400,5400,5400,0
20241205,172300,2228986170,5400,5400,5400,5400,0
20241205,172200,2228986170,5400,5400,5400,5400,0
20241205,172100,2228986170,5400,5400,5400,5400,0
20241205,172000,2228986170,5400,5400,5400,5400,0
20241205,171900,2228986170,5400,5400,5400,5400,0
20241205,171800,2228986170,5400,5400,5400,5400,0
20241205,171700,2228986170,5400,5400,5400,5400,0
20241205,171600,2228986170,5400,5400,5400,5400,0
20241205,171500,2228986170,5400,5400,5400,5400,0
20241205,171400,2228986170,5400,5400,5400,5400,0
20241205,171300,2228986170,5400,5400,5400,5400,0
20241205,171200,2228986170,5400,5400,5400,5400,0
20241205,171100,2228986170,5400,5400,5400,5400,0
20241205,171000,2228986170,5400,5400,5400,5400,0
20241205,170900,2228986170,5400,5400,5400,5400,0
20241205,170800,2228986170,5400,5400,5400,5400,0
20241205,170700,2228986170,5400,5400,5400,5400,0
20241205,170600,2228986170,5400,5400,5400,5400,0
20241205,170500,2228986170,5400,5400,5400,5400,0
20241205,170400,2228986170,5400,5400,5400,5400,0
20241205,170300,2228986170,5400,5400,5400,5400,0
20241205,170200,2228986170,5400,5400,5400,5400,0
20241205,170100,2228986170,5400,5400,5400,5400,10090
20241205,170000,2228986170,5400,5400,5400,5400,0
20241205,165900,2228986170,5400,5400,5400,5400,0
20241205,165800,2228986170,5400,5400,5400,5400,0
20241205,165700,2228986170,5400,5400,5400,5400,0
20241205,165600,2228986170,5400,5400,5400,5400,0
20241205,165500,2228986170,5400,5400,5400,5400,0
20241205,165400,2228986170,5400,5400,5400,5400,0
20241205,165300,2228986170,5400,5400,5400,5400,0
20241205,165200,2228986170,5400,5400,5400,5400,0
20241205,165100,2228986170,5400,5400,5400,5400,0
20241205,165000,2228986170,5400,5400,5400,5400,0
20241205,164900,2228986170,5400,5400,5400,5400,0
20241205,164800,2228986170,5400,5400,5400,5400,0
20241205,164700,2228986170,5400,5400,5400,5400,0
20241205,164600,2228986170,5400,5400,5400,5400,0
20241205,164500,2228986170,5400,5400,5400,5400,0
20241205,164400,2228986170,5400,5400,5400,5400,0
20241205,164300,2228986170,5400,5400,5400,5400,0
20241205,164200,2228986170,5400,5400,5400,5400,0
20241205,164100,2228986170,5400,5400,5400,5400,0
20241205,164000,2228986170,5400,5400,5400,5400,0
20241205,163900,2228986170,5400,5400,5400,5400,0
20241205,163800,2228986170,5400,5400,5400,5400,0
20241205,163700,2228986170,5400,5400,5400,5400,0
20241205,163600,2228986170,5400,5400,5400,5400,0
20241205,163500,2228986170,5400,5400,5400,5400,0
20241205,163400,2228986170,5400,5400,5400,5400,0
20241205,163300,2228986170,5400,5400,5400,5400,0
20241205,163200,2228986170,5400,5400,5400,5400,0
20241205,163100,2228986170,5400,5400,5400,5400,10090
20241205,163000,2228986170,5400,5400,5400,5400,0
20241205,162900,2228986170,5400,5400,5400,5400,0
20241205,162800,2228986170,5400,5400,5400,5400,0
20241205,162700,2228986170,5400,5400,5400,5400,0
20241205,162600,2228986170,5400,5400,5400,5400,0
20241205,162500,2228986170,5400,5400,5400,5400,0
20241205,162400,2228986170,5400,5400,5400,5400,0
20241205,162300,2228986170,5400,5400,5400,5400,0
20241205,162200,2228986170,5400,5400,5400,5400,0
20241205,162100,2228986170,5400,5400,5400,5400,0
20241205,162000,2228986170,5400,5400,5400,5400,0
20241205,161900,2228986170,5400,5400,5400,5400,0
20241205,161800,2228986170,5400,5400,5400,5400,0
20241205,161700,2228986170,5400,5400,5400,5400,0
20241205,161600,2228986170,5400,5400,5400,5400,0
20241205,161500,2228986170,5400,5400,5400,5400,0
20241205,161400,2228986170,5400,5400,5400,5400,0
20241205,161300,2228986170,5400,5400,5400,5400,0
20241205,161200,2228986170,5400,5400,5400,5400,0
20241205,161100,2228986170,5400,5400,5400,5400,0
20241205,161000,2228986170,5400,5400,5400,5400,0
20241205,160900,2228986170,5400,5400,5400,5400,0
20241205,160800,2228986170,5400,5400,5400,5400,0
20241205,160700,2228986170,5400,5400,5400,5400,0
20241205,160600,2228986170,5400,5400,5400,5400,0
20241205,160500,2228986170,5400,5400,5400,5400,0
20241205,160400,2228986170,5400,5400,5400,5400,0
20241205,160300,2228986170,5400,5400,5400,5400,0
20241205,160200,2228986170,5400,5400,5400,5400,0
20241205,160100,2228986170,5400,5400,5400,5400,10090
20241205,160000,2228986170,5400,5400,5400,5400,0
20241205,155900,2228986170,5400,5400,5400,5400,0
20241205,155800,2228986170,5400,5400,5400,5400,0
20241205,155700,2228986170,5400,5400,5400,5400,0
20241205,155600,2228986170,5400,5400,5400,5400,0
20241205,155500,2228986170,5400,5400,5400,5400,0
20241205,155400,2228986170,5400,5400,5400,5400,0
20241205,155300,2228986170,5400,5400,5400,5400,0
20241205,155200,2228986170,5400,5400,5400,5400,0
20241205,155100,2228986170,5400,5400,5400,5400,0
20241205,155000,2228986170,5400,5400,5400,5400,0
20241205,154900,2228986170,5400,5400,5400,5400,0
20241205,154800,2228986170,5400,5400,5400,5400,0
20241205,154700,2228986170,5400,5400,5400,5400,0
20241205,154600,2228986170,5400,5400,5400,5400,0
20241205,154500,2228986170,5400,5400,5400,5400,0
20241205,154400,2228986170,5400,5400,5400,5400,0
20241205,154300,2228986170,5400,5400,5400,5400,0
20241205,154200,2228986170,5400,5400,5400,5400,0
20241205,154100,2228986170,5400,5400,5400,5400,0
20241205,154000,2228986170,5400,5400,5400,5400,0
20241205,153900,2228986170,5400,5400,5400,5400,0
20241205,153800,2228986170,5400,5400,5400,5400,0
20241205,153700,2228986170,5400,5400,5400,5400,0
20241205,153600,2228986170,5400,5400,5400,5400,0
20241205,153500,2228986170,5400,5400,5400,5400,0
20241205,153400,2228986170,5400,5400,5400,5400,0
20241205,153300,2228986170,5400,5400,5400,5400,0
20241205,153200,2228986170,5400,5400,5400,5400,0
20241205,153100,2228986170,5400,5400,5400,5400,10090
20241205,153000,2228986170,5400,5400,5400,5400,10090
20241205,152900,2174500170,5440,5440,5440,5440,0
20241205,152800,2174500170,5440,5440,5440,5440,0
20241205,152700,2174500170,5440,5440,5440,5440,0
20241205,152600,2174500170,5440,5440,5440,5440,0
20241205,152500,2174500170,5440,5440,5440,5440,0
20241205,152400,2174500170,5440,5440,5440,5440,0
20241205,152300,2174500170,5440,5440,5440,5440,0
20241205,152200,2174500170,5440,5440,5440,5440,0
20241205,152100,2174500170,5440,5440,5440,5440,0
20241205,152000,2174500170,5440,5440,5440,5440,0
20241205,151900,2174500170,5440,5470,5470,5440,1965
20241205,151800,2163801180,5480,5450,5480,5440,2167
20241205,151700,2151977910,5450,5480,5480,5450,596
20241205,151600,2148722650,5490,5460,5490,5460,701
20241205,151500,2144886090,5480,5460,5480,5460,1532
20241205,151400,2136519950,5460,5460,5460,5460,250
20241205,151300,2135154950,5440,5470,5490,5420,1730
20241205,151200,2125738780,5480,5490,5490,5480,32
20241205,151100,2125563370,5490,5490,5490,5490,832
20241205,151000,2120995690,5490,5510,5510,5490,814
20241205,150900,2116525190,5510,5530,5530,5510,92
20241205,150800,2116018180,5530,5520,5530,5520,730
20241205,150700,2111988080,5520,5520,5520,5520,311
20241205,150600,2110271360,5520,5500,5520,5500,344
20241205,150500,2108379180,5500,5490,5500,5490,114
20241205,150400,2107752200,5500,5540,5540,5490,2182
20241205,150300,2095730420,5550,5490,5600,5490,10425
20241205,150200,2037654680,5490,5540,5540,5490,2158
20241205,150100,2025771310,5540,5510,5540,5500,2540
20241205,150000,2011730070,5510,5500,5510,5500,529
20241205,145900,2008817630,5530,5510,5550,5510,2615
20241205,145800,1994333900,5530,5500,5530,5490,2150
20241205,145700,1982498980,5490,5490,5500,5490,1108
20241205,145600,1976415560,5500,5470,5500,5470,3133
20241205,145500,1959206020,5470,5470,5470,5460,603
20241205,145400,1955909000,5450,5450,5460,5440,9978
20241205,145300,1901468140,5450,5440,5450,5440,2769
20241205,145200,1886381430,5450,5430,5450,5430,1370
20241205,145100,1878923440,5400,5410,5430,5400,1179
20241205,145000,1872532210,5410,5430,5440,5410,1004
20241205,144900,1867091040,5420,5440,5440,5420,387
20241205,144800,1864992020,5430,5440,5440,5430,2035
20241205,144700,1853932930,5440,5460,5460,5440,471
20241205,144600,1851370600,5450,5460,5460,5450,1321
20241205,144500,1844165150,5450,5450,5460,5440,1372
20241205,144400,1836687540,5440,5460,5460,5440,1508
20241205,144300,1828466800,5450,5410,5450,5410,2936
20241205,144200,1812511150,5420,5430,5440,5400,787
20241205,144100,1808237150,5400,5400,5400,5400,2
20241205,144000,1808226350,5400,5430,5430,5400,1139
20241205,143900,1802075100,5420,5400,5430,5400,487
20241205,143800,1799434840,5400,5400,5420,5400,410
20241205,143700,1797217800,5400,5400,5400,5400,165
20241205,143600,1796326800,5400,5400,5400,5400,35
20241205,143500,1796137800,5400,5410,5410,5400,387
20241205,143400,1794046080,5410,5410,5410,5410,10
20241205,143300,1793991980,5410,5380,5410,5380,510
20241205,143200,1791247880,5380,5420,5420,5380,2094
20241205,143100,1779968010,5420,5420,5420,5420,580
20241205,143000,1776824410,5420,5420,5420,5420,11
20241205,142900,1776764790,5420,5420,5420,5420,0
20241205,142800,1776764790,5420,5420,5420,5420,1
20241205,142700,1776759370,5420,5430,5430,5420,347
20241205,142600,1774877250,5430,5400,5430,5390,876
20241205,142500,1770149320,5410,5410,5420,5410,317
20241205,142400,1768432460,5410,5410,5410,5410,0
20241205,142300,1768432460,5410,5410,5420,5410,1240
20241205,142200,1761723940,5410,5410,5410,5400,1050
20241205,142100,1756049720,5400,5400,5400,5400,257
20241205,142000,1754661920,5400,5400,5400,5400,60
20241205,141900,1754337920,5410,5410,5410,5410,53
20241205,141800,1754051190,5400,5410,5420,5400,464
20241205,141700,1751540960,5420,5420,5420,5420,136
20241205,141600,1750803840,5420,5430,5430,5420,241
20241205,141500,1749495460,5430,5430,5430,5430,0
20241205,141400,1749495460,5430,5430,5430,5430,7
20241205,141300,1749457450,5430,5430,5430,5430,0
20241205,141200,1749457450,5430,5420,5430,5420,102
20241205,141100,1748903690,5430,5430,5430,5430,52
20241205,141000,1748621330,5430,5420,5430,5410,492
20241205,140900,1745951290,5420,5400,5420,5400,589
20241205,140800,1742766120,5410,5410,5410,5410,3
20241205,140700,1742749890,5400,5400,5400,5400,2
20241205,140600,1742739090,5400,5410,5410,5400,465
20241205,140500,1740223930,5420,5420,5420,5420,5
20241205,140400,1740196830,5420,5420,5420,5420,389
20241205,140300,1738088450,5420,5420,5420,5420,4
20241205,140200,1738066770,5420,5420,5430,5420,141
20241205,140100,1737302240,5430,5410,5430,5410,910
20241205,140000,1732367040,5410,5400,5410,5400,2642
20241205,135900,1718089990,5390,5390,5390,5390,0
20241205,135800,1718089990,5390,5390,5390,5390,1296
20241205,135700,1711104550,5400,5390,5400,5390,631
20241205,135600,1707703450,5390,5390,5390,5390,766
20241205,135500,1703574710,5380,5380,5390,5380,1001
20241205,135400,1698187990,5370,5370,5370,5370,100
20241205,135300,1697650990,5370,5370,5370,5370,670
20241205,135200,1694053090,5340,5340,5340,5340,0
20241205,135100,1694053090,5340,5340,5340,5340,0
20241205,135000,1694053090,5340,5340,5340,5340,130
20241205,134900,1693358890,5340,5340,5340,5340,0
20241205,134800,1693358890,5340,5350,5350,5340,1520
20241205,134700,1685242080,5350,5350,5350,5350,452
20241205,134600,1682823880,5350,5350,5350,5350,1
20241205,134500,1682818530,5360,5360,5360,5360,3
20241205,134400,1682802450,5350,5350,5350,5350,659
20241205,134300,1679276800,5350,5370,5370,5350,803
20241205,134200,1674980710,5350,5350,5350,5350,47
20241205,134100,1674729260,5370,5370,5370,5350,262
20241205,134000,1673325460,5370,5370,5370,5370,2
20241205,133900,1673314720,5350,5350,5350,5350,0
20241205,133800,1673314720,5350,5350,5350,5350,240
20241205,133700,1672030720,5350,5370,5370,5350,101
20241205,133600,1671490340,5370,5350,5370,5350,146
20241205,133500,1670709200,5350,5350,5350,5350,0
20241205,133400,1670709200,5350,5350,5350,5350,0
20241205,133300,1670709200,5350,5350,5350,5350,0
20241205,133200,1670709200,5350,5350,5350,5350,1
20241205,133100,1670703850,5340,5340,5340,5340,0
20241205,133000,1670703850,5340,5340,5340,5340,0
20241205,132900,1670703850,5340,5350,5350,5340,1202
20241205,132800,1664280990,5350,5350,5350,5350,0
20241205,132700,1664280990,5350,5360,5360,5350,2000
20241205,132600,1653580980,5350,5360,5360,5350,323
20241205,132500,1651852000,5350,5350,5350,5350,6
20241205,132400,1651819900,5380,5380,5380,5380,20
20241205,132300,1651712300,5380,5380,5380,5380,4
20241205,132200,1651690780,5350,5350,5350,5350,0
20241205,132100,1651690780,5350,5350,5350,5350,0
20241205,132000,1651690780,5350,5350,5350,5350,37
20241205,131900,1651492830,5350,5350,5350,5350,0
20241205,131800,1651492830,5350,5350,5350,5350,834
20241205,131700,1647030930,5350,5360,5360,5350,10
20241205,131600,1646977350,5380,5380,5380,5380,13
20241205,131500,1646907410,5380,5370,5380,5370,677
20241205,131400,1643269880,5370,5370,5370,5370,5400
20241205,131300,1614271880,5370,5370,5370,5370,2145
20241205,131200,1602753230,5370,5380,5380,5370,10
20241205,131100,1602699480,5380,5380,5380,5380,10
20241205,131000,1602645680,5380,5380,5380,5380,2757
20241205,130900,1587813020,5370,5360,5370,5360,1652
20241205,130800,1578943730,5360,5360,5360,5360,0
20241205,130700,1578943730,5360,5360,5360,5360,0
20241205,130600,1578943730,5360,5360,5360,5360,303
20241205,130500,1577319650,5350,5360,5360,5350,157
20241205,130400,1576479180,5370,5370,5370,5370,26
20241205,130300,1576339560,5370,5370,5370,5370,0
20241205,130200,1576339560,5370,5370,5370,5360,74
20241205,130100,1575942190,5370,5370,5370,5370,1
20241205,130000,1575936820,5370,5370,5370,5370,101
20241205,125900,1575394450,5360,5360,5360,5360,0
20241205,125800,1575394450,5360,5360,5360,5360,13
20241205,125700,1575324770,5360,5360,5360,5360,756
20241205,125600,1571272610,5370,5370,5370,5370,1
20241205,125500,1571267240,5360,5360,5370,5360,6052
20241205,125400,1538828390,5360,5360,5360,5360,187
20241205,125300,1537826070,5360,5340,5360,5340,1574
20241205,125200,1529400910,5360,5340,5360,5340,3009
20241205,125100,1513332830,5350,5350,5350,5350,331
20241205,125000,1511561980,5360,5360,5360,5360,41
20241205,124900,1511342220,5360,5360,5360,5360,5
20241205,124800,1511315420,5360,5350,5360,5350,1348
20241205,124700,1504092200,5360,5360,5360,5360,226
20241205,124600,1502880840,5360,5360,5360,5360,4
20241205,124500,1502859400,5350,5350,5350,5350,100
20241205,124400,1502324400,5350,5350,5350,5350,175
20241205,124300,1501388150,5350,5350,5350,5350,8
20241205,124200,1501345350,5350,5350,5350,5350,0
20241205,124100,1501345350,5350,5350,5350,5350,320
20241205,124000,1499633350,5350,5340,5350,5340,174
20241205,123900,1498702460,5340,5340,5340,5340,294
20241205,123800,1497132500,5350,5340,5350,5340,487
20241205,123700,1494531810,5350,5350,5350,5340,25
20241205,123600,1494398100,5350,5350,5350,5350,494
20241205,123500,1491755200,5360,5360,5360,5360,0
20241205,123400,1491755200,5360,5360,5360,5360,1000
20241205,123300,1486395200,5360,5360,5360,5360,2
20241205,123200,1486384480,5370,5360,5370,5360,500
20241205,123100,1483700310,5340,5350,5360,5340,573
20241205,123000,1480639420,5350,5350,5350,5350,122
20241205,122900,1479986720,5350,5350,5350,5350,5
20241205,122800,1479959970,5360,5350,5360,5350,4489
20241205,122700,1455937720,5350,5350,5350,5350,94
20241205,122600,1455434820,5360,5360,5360,5360,56
20241205,122500,1455134660,5360,5360,5360,5360,917
20241205,122400,1450219540,5360,5370,5370,5360,859
20241205,122300,1445610150,5360,5360,5360,5360,300
20241205,122200,1444002150,5370,5360,5370,5360,955
20241205,122100,1438877050,5370,5360,5370,5360,380
20241205,122000,1436839950,5370,5370,5370,5370,149
20241205,121900,1436039820,5360,5360,5360,5360,21
20241205,121800,1435927260,5360,5360,5360,5360,1595
20241205,121700,1427378060,5350,5360,5360,5350,84
20241205,121600,1426928510,5360,5360,5360,5360,3
20241205,121500,1426912430,5350,5350,5350,5350,0
20241205,121400,1426912430,5350,5360,5360,5350,701
20241205,121300,1423155260,5360,5370,5370,5360,201
20241205,121200,1422077890,5370,5370,5370,5370,1
20241205,121100,1422072520,5370,5370,5370,5370,29
20241205,121000,1421916790,5370,5370,5370,5360,295
20241205,120900,1420335510,5370,5370,5370,5370,0
20241205,120800,1420335510,5370,5370,5370,5370,100
20241205,120700,1419798510,5360,5360,5360,5360,0
20241205,120600,1419798510,5360,5360,5360,5360,1
20241205,120500,1419793150,5370,5360,5370,5360,44
20241205,120400,1419557270,5370,5370,5370,5370,1
20241205,120300,1419551900,5360,5370,5370,5360,431
20241205,120200,1417239270,5370,5370,5370,5370,183
20241205,120100,1416256560,5360,5360,5360,5360,18
20241205,120000,1416160080,5360,5350,5360,5350,95
20241205,115900,1415650910,5350,5350,5350,5350,29
20241205,115800,1415495760,5350,5350,5350,5350,50
20241205,115700,1415228260,5360,5360,5360,5360,773
20241205,115600,1411084980,5350,5350,5350,5350,0
20241205,115500,1411084980,5350,5350,5350,5350,0
20241205,115400,1411084980,5350,5350,5350,5350,739
20241205,115300,1407131330,5360,5360,5360,5360,0
20241205,115200,1407131330,5360,5360,5360,5360,200
20241205,115100,1406059330,5360,5360,5360,5360,1
20241205,115000,1406053970,5350,5350,5350,5350,0
20241205,114900,1406053970,5350,5350,5350,5350,342
20241205,114800,1404224270,5350,5350,5350,5350,5
20241205,114700,1404197520,5350,5350,5350,5350,3
20241205,114600,1404181470,5350,5350,5350,5350,5
20241205,114500,1404154720,5350,5350,5350,5350,2656
20241205,114400,1389945120,5350,5350,5350,5350,1
20241205,114300,1389939770,5350,5350,5360,5350,205
20241205,114200,1388843010,5350,5350,5350,5350,618
20241205,114100,1385536710,5360,5360,5360,5360,5
20241205,114000,1385509910,5360,5360,5360,5360,189
20241205,113900,1384496870,5360,5360,5360,5360,400
20241205,113800,1382352870,5360,5370,5370,5360,30
20241205,113700,1382192020,5370,5370,5370,5370,4
20241205,113600,1382170540,5350,5380,5380,5350,108
20241205,113500,1381589690,5380,5380,5380,5380,204
20241205,113400,1380492170,5350,5350,5350,5350,21
20241205,113300,1380379820,5360,5390,5390,5360,426
20241205,113200,1378094790,5380,5360,5390,5350,1784
20241205,113100,1368502380,5360,5360,5360,5360,0
20241205,113000,1368502380,5360,5380,5380,5360,1199
20241205,112900,1362051780,5380,5370,5380,5370,42
20241205,112800,1361825930,5370,5370,5370,5370,737
20241205,112700,1357868240,5370,5370,5370,5370,100
20241205,112600,1357331240,5370,5360,5370,5360,2604
20241205,112500,1343373790,5360,5350,5360,5350,207
20241205,112400,1342266270,5350,5350,5350,5350,0
20241205,112300,1342266270,5350,5350,5360,5350,618
20241205,112200,1338959850,5350,5350,5350,5350,0
20241205,112100,1338959850,5350,5350,5350,5350,0
20241205,112000,1338959850,5350,5350,5350,5350,40
20241205,111900,1338745850,5350,5350,5350,5350,4
20241205,111800,1338724450,5350,5350,5350,5350,84
20241205,111700,1338275050,5350,5360,5360,5350,401
20241205,111600,1336125920,5360,5360,5360,5360,19
20241205,111500,1336024080,5350,5350,5350,5350,222
20241205,111400,1334836380,5350,5360,5360,5350,75
20241205,111300,1334434980,5360,5360,5360,5360,23
20241205,111200,1334311700,5350,5360,5360,5350,3
20241205,111100,1334295630,5340,5360,5360,5340,183
20241205,111000,1333317320,5360,5360,5360,5360,47
20241205,110900,1333065400,5360,5350,5360,5350,252
20241205,110800,1331717180,5360,5360,5360,5360,0
20241205,110700,1331717180,5360,5360,5360,5360,0
20241205,110600,1331717180,5360,5360,5360,5360,164
20241205,110500,1330838140,5350,5350,5350,5350,10
20241205,110400,1330784640,5360,5330,5360,5330,731
20241205,110300,1326878930,5330,5340,5340,5330,753
20241205,110200,1322865340,5330,5350,5350,5330,437
20241205,110100,1320531770,5350,5350,5350,5350,1
20241205,110000,1320526420,5320,5340,5350,5320,2021
20241205,105900,1309765700,5340,5340,5340,5340,202
20241205,105800,1308687020,5340,5360,5360,5340,353
20241205,105700,1306801980,5340,5340,5340,5340,100
20241205,105600,1306267980,5340,5330,5340,5330,327
20241205,105500,1304523220,5330,5320,5330,5320,266
20241205,105400,1303106640,5330,5350,5350,5330,10293
20241205,105300,1248176450,5350,5350,5350,5350,43
20241205,105200,1247946400,5350,5350,5350,5350,80
20241205,105100,1247518400,5350,5350,5350,5350,99
20241205,105000,1246988750,5350,5350,5350,5350,963
20241205,104900,1241836700,5350,5350,5350,5350,602
20241205,104800,1238616000,5360,5360,5360,5360,841
20241205,104700,1234108240,5340,5350,5350,5340,204
20241205,104600,1233018760,5350,5350,5350,5340,1022
20241205,104500,1227556060,5350,5340,5350,5340,2226
20241205,104400,1215657090,5340,5340,5340,5340,13
20241205,104300,1215587670,5340,5350,5350,5340,3398
20241205,104200,1197436300,5360,5360,5360,5360,6
20241205,104100,1197404140,5360,5350,5360,5350,996
20241205,104000,1192070530,5350,5360,5360,5350,511
20241205,103900,1189336540,5360,5360,5360,5360,120
20241205,103800,1188693340,5360,5370,5370,5350,1393
20241205,103700,1181231370,5360,5380,5380,5360,501
20241205,103600,1178536010,5380,5370,5380,5360,342
20241205,103500,1176700510,5370,5370,5370,5370,81
20241205,103400,1176265540,5370,5370,5370,5370,14
20241205,103300,1176190360,5370,5360,5380,5360,212
20241205,103200,1175052220,5370,5370,5370,5370,25
20241205,103100,1174917970,5360,5370,5370,5360,357
20241205,103000,1173002460,5370,5370,5370,5370,35
20241205,102900,1172814510,5370,5370,5370,5350,102
20241205,102800,1172268770,5340,5360,5360,5340,1000
20241205,102700,1166921580,5360,5370,5370,5360,105
20241205,102600,1166357750,5350,5350,5350,5350,10
20241205,102500,1166304250,5370,5370,5370,5370,0
20241205,102400,1166304250,5370,5350,5370,5340,32
20241205,102300,1166133040,5350,5360,5360,5350,720
20241205,102200,1162274920,5380,5370,5380,5360,215
20241205,102100,1161121340,5370,5360,5370,5360,239
20241205,102000,1159838300,5360,5360,5360,5360,106
20241205,101900,1159270140,5350,5350,5350,5350,600
20241205,101800,1156060140,5350,5350,5350,5350,320
20241205,101700,1154348140,5350,5360,5360,5350,176
20241205,101600,1153406230,5360,5360,5360,5360,0
20241205,101500,1153406230,5360,5370,5370,5360,52
20241205,101400,1153127490,5350,5360,5370,5350,1300
20241205,101300,1146172290,5360,5350,5360,5350,400
20241205,101200,1144031390,5350,5360,5360,5350,428
20241205,101100,1141738260,5360,5360,5360,5360,70
20241205,101000,1141363060,5360,5370,5370,5360,1110
20241205,100900,1135410130,5360,5360,5370,5360,239
20241205,100800,1134126850,5360,5360,5360,5350,892
20241205,100700,1129346780,5350,5350,5350,5350,647
20241205,100600,1125885330,5350,5350,5350,5340,200
20241205,100500,1124816850,5350,5340,5350,5340,814
20241205,100400,1120462060,5340,5330,5340,5330,976
20241205,100300,1115250830,5330,5340,5340,5330,780
20241205,100200,1111093420,5340,5340,5340,5320,773
20241205,100100,1106970830,5330,5340,5340,5330,4114
20241205,100000,1085039290,5330,5330,5340,5330,2357
20241205,095900,1072473360,5340,5350,5350,5330,2224
20241205,095800,1060605490,5350,5360,5360,5340,8013
20241205,095700,1017769420,5360,5360,5360,5350,322
20241205,095600,1016044060,5370,5360,5370,5350,1149
20241205,095500,1009892210,5360,5360,5360,5360,401
20241205,095400,1007742850,5360,5370,5370,5360,380
20241205,095300,1005704650,5370,5360,5370,5350,2002
20241205,095200,994976640,5360,5370,5380,5360,2390
20241205,095100,982139310,5380,5370,5390,5370,1250
20241205,095000,975413680,5370,5360,5370,5360,1787
20241205,094900,965830000,5370,5370,5370,5360,493
20241205,094800,963182890,5370,5380,5380,5370,632
20241205,094700,959789030,5370,5360,5370,5360,3718
20241205,094600,939850760,5370,5370,5380,5360,1167
20241205,094500,933584090,5370,5380,5380,5370,1342
20241205,094400,926375350,5370,5370,5380,5370,541
20241205,094300,923468380,5370,5380,5380,5370,600
20241205,094200,920244650,5390,5380,5390,5380,905
20241205,094100,915373890,5380,5380,5380,5370,83
20241205,094000,914927450,5380,5390,5390,5380,24
20241205,093900,914798320,5380,5370,5380,5370,1261
20241205,093800,908026150,5370,5350,5370,5340,1351
20241205,093700,900801490,5350,5350,5370,5340,5916
20241205,093600,869159190,5360,5390,5390,5360,5622
20241205,093500,838948320,5390,5390,5390,5380,357
20241205,093400,837024130,5380,5370,5400,5370,2454
20241205,093300,823807040,5370,5390,5390,5360,992
20241205,093200,818482630,5390,5410,5410,5390,353
20241205,093100,816573220,5410,5370,5410,5360,2006
20241205,093000,805765650,5360,5390,5400,5360,3888
20241205,092900,784845710,5380,5400,5400,5370,1013
20241205,092800,779396190,5400,5370,5400,5370,255
20241205,092700,778026370,5380,5400,5400,5370,5999
20241205,092600,745696110,5400,5400,5400,5400,808
20241205,092500,741332910,5390,5390,5400,5390,810
20241205,092400,736966920,5390,5390,5400,5390,1423
20241205,092300,729295980,5390,5370,5390,5360,2903
20241205,092200,713688160,5360,5370,5380,5360,1109
20241205,092100,707737430,5370,5370,5370,5350,706
20241205,092000,703951750,5360,5380,5380,5360,678
20241205,091900,700317610,5380,5380,5380,5360,6122
20241205,091800,667486150,5360,5350,5360,5340,3979
20241205,091700,646193980,5350,5380,5380,5350,1855
20241205,091600,636249380,5370,5370,5380,5340,2510
20241205,091500,622776700,5370,5350,5370,5340,3231
20241205,091400,605486400,5350,5340,5350,5320,2967
20241205,091300,589640370,5320,5380,5380,5320,13766
20241205,091200,516043210,5370,5410,5410,5370,5849
20241205,091100,484524030,5410,5410,5430,5400,4479
20241205,091000,460306460,5400,5440,5440,5400,11866
20241205,090900,395955920,5430,5490,5490,5430,8290
20241205,090800,350705560,5490,5510,5520,5480,3916
20241205,090700,329185820,5510,5510,5540,5510,2278
20241205,090600,316619740,5510,5520,5520,5480,9292
20241205,090500,265551250,5520,5530,5540,5510,4534
20241205,090400,240523440,5540,5560,5600,5540,4435
20241205,090300,215867130,5560,5560,5570,5550,6486
20241205,090200,179863640,5570,5620,5620,5560,6650
20241205,090100,142776820,5580,5630,5640,5560,6206
20241205,090000,108004270,5630,5680,5680,5620,19066