stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214900,1481762000,2790,2790,2790,2790,3004
20241209,214800,1481762000,2790,2790,2790,2790,0
20241209,214700,1481762000,2790,2790,2790,2790,0
20241209,214600,1481762000,2790,2790,2790,2790,0
20241209,214500,1481762000,2790,2790,2790,2790,0
20241209,214400,1481762000,2790,2790,2790,2790,0
20241209,214300,1481762000,2790,2790,2790,2790,0
20241209,214200,1481762000,2790,2790,2790,2790,0
20241209,214100,1481762000,2790,2790,2790,2790,0
20241209,214000,1481762000,2790,2790,2790,2790,0
20241209,213900,1481762000,2790,2790,2790,2790,0
20241209,213800,1481762000,2790,2790,2790,2790,0
20241209,213700,1481762000,2790,2790,2790,2790,0
20241209,213600,1481762000,2790,2790,2790,2790,0
20241209,213500,1481762000,2790,2790,2790,2790,0
20241209,213400,1481762000,2790,2790,2790,2790,0
20241209,213300,1481762000,2790,2790,2790,2790,0
20241209,213200,1481762000,2790,2790,2790,2790,0
20241209,213100,1481762000,2790,2790,2790,2790,0
20241209,213000,1481762000,2790,2790,2790,2790,0
20241209,212900,1481762000,2790,2790,2790,2790,0
20241209,212800,1481762000,2790,2790,2790,2790,0
20241209,212700,1481762000,2790,2790,2790,2790,0
20241209,212600,1481762000,2790,2790,2790,2790,0
20241209,212500,1481762000,2790,2790,2790,2790,0
20241209,212400,1481762000,2790,2790,2790,2790,0
20241209,212300,1481762000,2790,2790,2790,2790,0
20241209,212200,1481762000,2790,2790,2790,2790,0
20241209,212100,1481762000,2790,2790,2790,2790,0
20241209,212000,1481762000,2790,2790,2790,2790,0
20241209,211900,1481762000,2790,2790,2790,2790,3004
20241209,211800,1481762000,2790,2790,2790,2790,0
20241209,211700,1481762000,2790,2790,2790,2790,0
20241209,211600,1481762000,2790,2790,2790,2790,0
20241209,211500,1481762000,2790,2790,2790,2790,0
20241209,211400,1481762000,2790,2790,2790,2790,0
20241209,211300,1481762000,2790,2790,2790,2790,0
20241209,211200,1481762000,2790,2790,2790,2790,0
20241209,211100,1481762000,2790,2790,2790,2790,0
20241209,211000,1481762000,2790,2790,2790,2790,0
20241209,210900,1481762000,2790,2790,2790,2790,0
20241209,210800,1481762000,2790,2790,2790,2790,0
20241209,210700,1481762000,2790,2790,2790,2790,0
20241209,210600,1481762000,2790,2790,2790,2790,0
20241209,210500,1481762000,2790,2790,2790,2790,0
20241209,210400,1481762000,2790,2790,2790,2790,0
20241209,210300,1481762000,2790,2790,2790,2790,0
20241209,210200,1481762000,2790,2790,2790,2790,0
20241209,210100,1481762000,2790,2790,2790,2790,0
20241209,210000,1481762000,2790,2790,2790,2790,0
20241209,205900,1481762000,2790,2790,2790,2790,0
20241209,205800,1481762000,2790,2790,2790,2790,0
20241209,205700,1481762000,2790,2790,2790,2790,0
20241209,205600,1481762000,2790,2790,2790,2790,0
20241209,205500,1481762000,2790,2790,2790,2790,0
20241209,205400,1481762000,2790,2790,2790,2790,0
20241209,205300,1481762000,2790,2790,2790,2790,0
20241209,205200,1481762000,2790,2790,2790,2790,0
20241209,205100,1481762000,2790,2790,2790,2790,0
20241209,205000,1481762000,2790,2790,2790,2790,0
20241209,204900,1481762000,2790,2790,2790,2790,3004
20241209,204800,1481762000,2790,2790,2790,2790,0
20241209,204700,1481762000,2790,2790,2790,2790,0
20241209,204600,1481762000,2790,2790,2790,2790,0
20241209,204500,1481762000,2790,2790,2790,2790,0
20241209,204400,1481762000,2790,2790,2790,2790,0
20241209,204300,1481762000,2790,2790,2790,2790,0
20241209,204200,1481762000,2790,2790,2790,2790,0
20241209,204100,1481762000,2790,2790,2790,2790,0
20241209,204000,1481762000,2790,2790,2790,2790,0
20241209,203900,1481762000,2790,2790,2790,2790,0
20241209,203800,1481762000,2790,2790,2790,2790,0
20241209,203700,1481762000,2790,2790,2790,2790,0
20241209,203600,1481762000,2790,2790,2790,2790,0
20241209,203500,1481762000,2790,2790,2790,2790,0
20241209,203400,1481762000,2790,2790,2790,2790,0
20241209,203300,1481762000,2790,2790,2790,2790,0
20241209,203200,1481762000,2790,2790,2790,2790,0
20241209,203100,1481762000,2790,2790,2790,2790,0
20241209,203000,1481762000,2790,2790,2790,2790,0
20241209,202900,1481762000,2790,2790,2790,2790,0
20241209,202800,1481762000,2790,2790,2790,2790,0
20241209,202700,1481762000,2790,2790,2790,2790,0
20241209,202600,1481762000,2790,2790,2790,2790,0
20241209,202500,1481762000,2790,2790,2790,2790,0
20241209,202400,1481762000,2790,2790,2790,2790,0
20241209,202300,1481762000,2790,2790,2790,2790,0
20241209,202200,1481762000,2790,2790,2790,2790,0
20241209,202100,1481762000,2790,2790,2790,2790,0
20241209,202000,1481762000,2790,2790,2790,2790,0
20241209,201900,1481762000,2790,2790,2790,2790,3004
20241209,201800,1481762000,2790,2790,2790,2790,0
20241209,201700,1481762000,2790,2790,2790,2790,0
20241209,201600,1481762000,2790,2790,2790,2790,0
20241209,201500,1481762000,2790,2790,2790,2790,0
20241209,201400,1481762000,2790,2790,2790,2790,0
20241209,201300,1481762000,2790,2790,2790,2790,0
20241209,201200,1481762000,2790,2790,2790,2790,0
20241209,201100,1481762000,2790,2790,2790,2790,0
20241209,201000,1481762000,2790,2790,2790,2790,0
20241209,200900,1481762000,2790,2790,2790,2790,0
20241209,200800,1481762000,2790,2790,2790,2790,0
20241209,200700,1481762000,2790,2790,2790,2790,0
20241209,200600,1481762000,2790,2790,2790,2790,0
20241209,200500,1481762000,2790,2790,2790,2790,0
20241209,200400,1481762000,2790,2790,2790,2790,0
20241209,200300,1481762000,2790,2790,2790,2790,0
20241209,200200,1481762000,2790,2790,2790,2790,0
20241209,200100,1481762000,2790,2790,2790,2790,0
20241209,200000,1481762000,2790,2790,2790,2790,0
20241209,195900,1481762000,2790,2790,2790,2790,0
20241209,195800,1481762000,2790,2790,2790,2790,0
20241209,195700,1481762000,2790,2790,2790,2790,0
20241209,195600,1481762000,2790,2790,2790,2790,0
20241209,195500,1481762000,2790,2790,2790,2790,0
20241209,195400,1481762000,2790,2790,2790,2790,0
20241209,195300,1481762000,2790,2790,2790,2790,0
20241209,195200,1481762000,2790,2790,2790,2790,0
20241209,195100,1481762000,2790,2790,2790,2790,0
20241209,195000,1481762000,2790,2790,2790,2790,0
20241209,194900,1481762000,2790,2790,2790,2790,3004
20241209,194800,1481762000,2790,2790,2790,2790,0
20241209,194700,1481762000,2790,2790,2790,2790,0
20241209,194600,1481762000,2790,2790,2790,2790,0
20241209,194500,1481762000,2790,2790,2790,2790,0
20241209,194400,1481762000,2790,2790,2790,2790,0
20241209,194300,1481762000,2790,2790,2790,2790,0
20241209,194200,1481762000,2790,2790,2790,2790,0
20241209,194100,1481762000,2790,2790,2790,2790,0
20241209,194000,1481762000,2790,2790,2790,2790,0
20241209,193900,1481762000,2790,2790,2790,2790,0
20241209,193800,1481762000,2790,2790,2790,2790,0
20241209,193700,1481762000,2790,2790,2790,2790,0
20241209,193600,1481762000,2790,2790,2790,2790,0
20241209,193500,1481762000,2790,2790,2790,2790,0
20241209,193400,1481762000,2790,2790,2790,2790,0
20241209,193300,1481762000,2790,2790,2790,2790,0
20241209,193200,1481762000,2790,2790,2790,2790,0
20241209,193100,1481762000,2790,2790,2790,2790,0
20241209,193000,1481762000,2790,2790,2790,2790,0
20241209,192900,1481762000,2790,2790,2790,2790,0
20241209,192800,1481762000,2790,2790,2790,2790,0
20241209,192700,1481762000,2790,2790,2790,2790,0
20241209,192600,1481762000,2790,2790,2790,2790,0
20241209,192500,1481762000,2790,2790,2790,2790,0
20241209,192400,1481762000,2790,2790,2790,2790,0
20241209,192300,1481762000,2790,2790,2790,2790,0
20241209,192200,1481762000,2790,2790,2790,2790,0
20241209,192100,1481762000,2790,2790,2790,2790,0
20241209,192000,1481762000,2790,2790,2790,2790,0
20241209,191900,1481762000,2790,2790,2790,2790,3004
20241209,191800,1481762000,2790,2790,2790,2790,0
20241209,191700,1481762000,2790,2790,2790,2790,0
20241209,191600,1481762000,2790,2790,2790,2790,0
20241209,191500,1481762000,2790,2790,2790,2790,0
20241209,191400,1481762000,2790,2790,2790,2790,0
20241209,191300,1481762000,2790,2790,2790,2790,0
20241209,191200,1481762000,2790,2790,2790,2790,0
20241209,191100,1481762000,2790,2790,2790,2790,0
20241209,191000,1481762000,2790,2790,2790,2790,0
20241209,190900,1481762000,2790,2790,2790,2790,0
20241209,190800,1481762000,2790,2790,2790,2790,0
20241209,190700,1481762000,2790,2790,2790,2790,0
20241209,190600,1481762000,2790,2790,2790,2790,0
20241209,190500,1481762000,2790,2790,2790,2790,0
20241209,190400,1481762000,2790,2790,2790,2790,0
20241209,190300,1481762000,2790,2790,2790,2790,0
20241209,190200,1481762000,2790,2790,2790,2790,0
20241209,190100,1481762000,2790,2790,2790,2790,0
20241209,190000,1481762000,2790,2790,2790,2790,0
20241209,185900,1481762000,2790,2790,2790,2790,0
20241209,185800,1481762000,2790,2790,2790,2790,0
20241209,185700,1481762000,2790,2790,2790,2790,0
20241209,185600,1481762000,2790,2790,2790,2790,0
20241209,185500,1481762000,2790,2790,2790,2790,0
20241209,185400,1481762000,2790,2790,2790,2790,0
20241209,185300,1481762000,2790,2790,2790,2790,0
20241209,185200,1481762000,2790,2790,2790,2790,0
20241209,185100,1481762000,2790,2790,2790,2790,0
20241209,185000,1481762000,2790,2790,2790,2790,0
20241209,184900,1481762000,2790,2790,2790,2790,3004
20241209,184800,1481762000,2790,2790,2790,2790,0
20241209,184700,1481762000,2790,2790,2790,2790,0
20241209,184600,1481762000,2790,2790,2790,2790,0
20241209,184500,1481762000,2790,2790,2790,2790,0
20241209,184400,1481762000,2790,2790,2790,2790,0
20241209,184300,1481762000,2790,2790,2790,2790,0
20241209,184200,1481762000,2790,2790,2790,2790,0
20241209,184100,1481762000,2790,2790,2790,2790,0
20241209,184000,1481762000,2790,2790,2790,2790,0
20241209,183900,1481762000,2790,2790,2790,2790,0
20241209,183800,1481762000,2790,2790,2790,2790,0
20241209,183700,1481762000,2790,2790,2790,2790,0
20241209,183600,1481762000,2790,2790,2790,2790,0
20241209,183500,1481762000,2790,2790,2790,2790,0
20241209,183400,1481762000,2790,2790,2790,2790,0
20241209,183300,1481762000,2790,2790,2790,2790,0
20241209,183200,1481762000,2790,2790,2790,2790,0
20241209,183100,1481762000,2790,2790,2790,2790,0
20241209,183000,1481762000,2790,2790,2790,2790,0
20241209,182900,1481762000,2790,2790,2790,2790,0
20241209,182800,1481762000,2790,2790,2790,2790,0
20241209,182700,1481762000,2790,2790,2790,2790,0
20241209,182600,1481762000,2790,2790,2790,2790,0
20241209,182500,1481762000,2790,2790,2790,2790,0
20241209,182400,1481762000,2790,2790,2790,2790,0
20241209,182300,1481762000,2790,2790,2790,2790,0
20241209,182200,1481762000,2790,2790,2790,2790,0
20241209,182100,1481762000,2790,2790,2790,2790,0
20241209,182000,1481762000,2790,2790,2790,2790,0
20241209,181900,1481762000,2790,2790,2790,2790,3004
20241209,181800,1481762000,2790,2790,2790,2790,0
20241209,181700,1481762000,2790,2790,2790,2790,0
20241209,181600,1481762000,2790,2790,2790,2790,0
20241209,181500,1481762000,2790,2790,2790,2790,0
20241209,181400,1481762000,2790,2790,2790,2790,0
20241209,181300,1481762000,2790,2790,2790,2790,0
20241209,181200,1481762000,2790,2790,2790,2790,0
20241209,181100,1481762000,2790,2790,2790,2790,0
20241209,181000,1481762000,2790,2790,2790,2790,0
20241209,180900,1481762000,2790,2790,2790,2790,0
20241209,180800,1481762000,2790,2790,2790,2790,0
20241209,180700,1481762000,2790,2790,2790,2790,0
20241209,180600,1481762000,2790,2790,2790,2790,0
20241209,180500,1481762000,2790,2790,2790,2790,0
20241209,180400,1481762000,2790,2790,2790,2790,0
20241209,180300,1481762000,2790,2790,2790,2790,0
20241209,180200,1481762000,2790,2790,2790,2790,0
20241209,180100,1481762000,2790,2790,2790,2790,0
20241209,180000,1481762000,2790,2790,2790,2790,0
20241209,175900,1481762000,2790,2790,2790,2790,0
20241209,175800,1481762000,2790,2790,2790,2790,0
20241209,175700,1481762000,2790,2790,2790,2790,0
20241209,175600,1481762000,2790,2790,2790,2790,0
20241209,175500,1481762000,2790,2790,2790,2790,0
20241209,175400,1481762000,2790,2790,2790,2790,0
20241209,175300,1481762000,2790,2790,2790,2790,0
20241209,175200,1481762000,2790,2790,2790,2790,0
20241209,175100,1481762000,2790,2790,2790,2790,0
20241209,175000,1481762000,2790,2790,2790,2790,0
20241209,174900,1481762000,2790,2790,2790,2790,3004
20241209,174800,1481762000,2790,2790,2790,2790,0
20241209,174700,1481762000,2790,2790,2790,2790,0
20241209,174600,1481762000,2790,2790,2790,2790,0
20241209,174500,1481762000,2790,2790,2790,2790,0
20241209,174400,1481762000,2790,2790,2790,2790,0
20241209,174300,1481762000,2790,2790,2790,2790,0
20241209,174200,1481762000,2790,2790,2790,2790,0
20241209,174100,1481762000,2790,2790,2790,2790,0
20241209,174000,1481762000,2790,2790,2790,2790,0
20241209,173900,1481762000,2790,2790,2790,2790,0
20241209,173800,1481762000,2790,2790,2790,2790,0
20241209,173700,1481762000,2790,2790,2790,2790,0
20241209,173600,1481762000,2790,2790,2790,2790,0
20241209,173500,1481762000,2790,2790,2790,2790,0
20241209,173400,1481762000,2790,2790,2790,2790,0
20241209,173300,1481762000,2790,2790,2790,2790,0
20241209,173200,1481762000,2790,2790,2790,2790,0
20241209,173100,1481762000,2790,2790,2790,2790,0
20241209,173000,1481762000,2790,2790,2790,2790,0
20241209,172900,1481762000,2790,2790,2790,2790,0
20241209,172800,1481762000,2790,2790,2790,2790,0
20241209,172700,1481762000,2790,2790,2790,2790,0
20241209,172600,1481762000,2790,2790,2790,2790,0
20241209,172500,1481762000,2790,2790,2790,2790,0
20241209,172400,1481762000,2790,2790,2790,2790,0
20241209,172300,1481762000,2790,2790,2790,2790,0
20241209,172200,1481762000,2790,2790,2790,2790,0
20241209,172100,1481762000,2790,2790,2790,2790,0
20241209,172000,1481762000,2790,2790,2790,2790,0
20241209,171900,1481762000,2790,2790,2790,2790,3004
20241209,171800,1481762000,2790,2790,2790,2790,0
20241209,171700,1481762000,2790,2790,2790,2790,0
20241209,171600,1481762000,2790,2790,2790,2790,0
20241209,171500,1481762000,2790,2790,2790,2790,0
20241209,171400,1481762000,2790,2790,2790,2790,0
20241209,171300,1481762000,2790,2790,2790,2790,0
20241209,171200,1481762000,2790,2790,2790,2790,0
20241209,171100,1481762000,2790,2790,2790,2790,0
20241209,171000,1481762000,2790,2790,2790,2790,0
20241209,170900,1481762000,2790,2790,2790,2790,0
20241209,170800,1481762000,2790,2790,2790,2790,0
20241209,170700,1481762000,2790,2790,2790,2790,0
20241209,170600,1481762000,2790,2790,2790,2790,0
20241209,170500,1481762000,2790,2790,2790,2790,0
20241209,170400,1481762000,2790,2790,2790,2790,0
20241209,170300,1481762000,2790,2790,2790,2790,0
20241209,170200,1481762000,2790,2790,2790,2790,0
20241209,170100,1481762000,2790,2790,2790,2790,0
20241209,170000,1481762000,2790,2790,2790,2790,0
20241209,165900,1481762000,2790,2790,2790,2790,0
20241209,165800,1481762000,2790,2790,2790,2790,0
20241209,165700,1481762000,2790,2790,2790,2790,0
20241209,165600,1481762000,2790,2790,2790,2790,0
20241209,165500,1481762000,2790,2790,2790,2790,0
20241209,165400,1481762000,2790,2790,2790,2790,0
20241209,165300,1481762000,2790,2790,2790,2790,0
20241209,165200,1481762000,2790,2790,2790,2790,0
20241209,165100,1481762000,2790,2790,2790,2790,0
20241209,165000,1481762000,2790,2790,2790,2790,0
20241209,164900,1481762000,2790,2790,2790,2790,3004
20241209,164800,1481762000,2790,2790,2790,2790,0
20241209,164700,1481762000,2790,2790,2790,2790,0
20241209,164600,1481762000,2790,2790,2790,2790,0
20241209,164500,1481762000,2790,2790,2790,2790,0
20241209,164400,1481762000,2790,2790,2790,2790,0
20241209,164300,1481762000,2790,2790,2790,2790,0
20241209,164200,1481762000,2790,2790,2790,2790,0
20241209,164100,1481762000,2790,2790,2790,2790,0
20241209,164000,1481762000,2790,2790,2790,2790,0
20241209,163900,1481762000,2790,2790,2790,2790,0
20241209,163800,1481762000,2790,2790,2790,2790,0
20241209,163700,1481762000,2790,2790,2790,2790,0
20241209,163600,1481762000,2790,2790,2790,2790,0
20241209,163500,1481762000,2790,2790,2790,2790,0
20241209,163400,1481762000,2790,2790,2790,2790,0
20241209,163300,1481762000,2790,2790,2790,2790,0
20241209,163200,1481762000,2790,2790,2790,2790,0
20241209,163100,1481762000,2790,2790,2790,2790,0
20241209,163000,1481762000,2790,2790,2790,2790,0
20241209,162900,1481762000,2790,2790,2790,2790,0
20241209,162800,1481762000,2790,2790,2790,2790,0
20241209,162700,1481762000,2790,2790,2790,2790,0
20241209,162600,1481762000,2790,2790,2790,2790,0
20241209,162500,1481762000,2790,2790,2790,2790,0
20241209,162400,1481762000,2790,2790,2790,2790,0
20241209,162300,1481762000,2790,2790,2790,2790,0
20241209,162200,1481762000,2790,2790,2790,2790,0
20241209,162100,1481762000,2790,2790,2790,2790,0
20241209,162000,1481762000,2790,2790,2790,2790,0
20241209,161900,1481762000,2790,2790,2790,2790,3004
20241209,161800,1481762000,2790,2790,2790,2790,0
20241209,161700,1481762000,2790,2790,2790,2790,0
20241209,161600,1481762000,2790,2790,2790,2790,0
20241209,161500,1481762000,2790,2790,2790,2790,0
20241209,161400,1481762000,2790,2790,2790,2790,0
20241209,161300,1481762000,2790,2790,2790,2790,0
20241209,161200,1481762000,2790,2790,2790,2790,0
20241209,161100,1481762000,2790,2790,2790,2790,0
20241209,161000,1481762000,2790,2790,2790,2790,0
20241209,160900,1481762000,2790,2790,2790,2790,0
20241209,160800,1481762000,2790,2790,2790,2790,0
20241209,160700,1481762000,2790,2790,2790,2790,0
20241209,160600,1481762000,2790,2790,2790,2790,0
20241209,160500,1481762000,2790,2790,2790,2790,0
20241209,160400,1481762000,2790,2790,2790,2790,0
20241209,160300,1481762000,2790,2790,2790,2790,0
20241209,160200,1481762000,2790,2790,2790,2790,0
20241209,160100,1481762000,2790,2790,2790,2790,0
20241209,160000,1481762000,2790,2790,2790,2790,0
20241209,155900,1481762000,2790,2790,2790,2790,0
20241209,155800,1481762000,2790,2790,2790,2790,0
20241209,155700,1481762000,2790,2790,2790,2790,0
20241209,155600,1481762000,2790,2790,2790,2790,0
20241209,155500,1481762000,2790,2790,2790,2790,0
20241209,155400,1481762000,2790,2790,2790,2790,0
20241209,155300,1481762000,2790,2790,2790,2790,0
20241209,155200,1481762000,2790,2790,2790,2790,0
20241209,155100,1481762000,2790,2790,2790,2790,0
20241209,155000,1481762000,2790,2790,2790,2790,0
20241209,154900,1481762000,2790,2790,2790,2790,3004
20241209,154800,1481762000,2790,2790,2790,2790,0
20241209,154700,1481762000,2790,2790,2790,2790,0
20241209,154600,1481762000,2790,2790,2790,2790,0
20241209,154500,1481762000,2790,2790,2790,2790,0
20241209,154400,1481762000,2790,2790,2790,2790,0
20241209,154300,1481762000,2790,2790,2790,2790,0
20241209,154200,1481762000,2790,2790,2790,2790,0
20241209,154100,1481762000,2790,2790,2790,2790,0
20241209,154000,1481762000,2790,2790,2790,2790,0
20241209,153900,1481762000,2790,2790,2790,2790,0
20241209,153800,1481762000,2790,2790,2790,2790,0
20241209,153700,1481762000,2790,2790,2790,2790,0
20241209,153600,1481762000,2790,2790,2790,2790,0
20241209,153500,1481762000,2790,2790,2790,2790,0
20241209,153400,1481762000,2790,2790,2790,2790,0
20241209,153300,1481762000,2790,2790,2790,2790,0
20241209,153200,1481762000,2790,2790,2790,2790,0
20241209,153100,1481762000,2790,2790,2790,2790,0
20241209,153000,1481762000,2790,2790,2790,2790,3004
20241209,152900,1473380840,2775,2775,2775,2775,0
20241209,152800,1473380840,2775,2775,2775,2775,0
20241209,152700,1473380840,2775,2775,2775,2775,0
20241209,152600,1473380840,2775,2775,2775,2775,0
20241209,152500,1473380840,2775,2775,2775,2775,0
20241209,152400,1473380840,2775,2775,2775,2775,0
20241209,152300,1473380840,2775,2775,2775,2775,0
20241209,152200,1473380840,2775,2775,2775,2775,0
20241209,152100,1473380840,2775,2775,2775,2775,0
20241209,152000,1473380840,2775,2775,2775,2775,0
20241209,151900,1473380840,2775,2775,2775,2770,6200
20241209,151800,1456191525,2775,2795,2795,2775,798
20241209,151700,1453975075,2800,2800,2800,2800,4
20241209,151600,1453963875,2775,2780,2780,2775,1060
20241209,151500,1451017210,2780,2780,2790,2780,3038
20241209,151400,1442567870,2785,2780,2785,2780,1603
20241209,151300,1438110410,2780,2790,2790,2780,1104
20241209,151200,1435038540,2800,2795,2800,2795,918
20241209,151100,1432472620,2795,2795,2800,2785,625
20241209,151000,1430726390,2795,2800,2800,2780,123
20241209,150900,1430383345,2780,2780,2780,2780,80
20241209,150800,1430160945,2800,2800,2800,2800,185
20241209,150700,1429642945,2795,2800,2800,2780,186
20241209,150600,1429124415,2775,2780,2800,2775,2219
20241209,150500,1422963220,2770,2800,2800,2770,4456
20241209,150400,1410576200,2795,2795,2795,2795,567
20241209,150300,1408991435,2795,2790,2795,2790,690
20241209,150200,1407065975,2785,2785,2790,2785,1380
20241209,150100,1403221625,2805,2800,2805,2780,12798
20241209,150000,1367523860,2800,2800,2800,2800,112
20241209,145900,1367210260,2795,2795,2800,2795,251
20241209,145800,1366508710,2800,2800,2800,2800,105
20241209,145700,1366214710,2800,2795,2800,2795,164
20241209,145600,1365755930,2795,2795,2795,2795,301
20241209,145500,1364914635,2795,2795,2795,2790,721
20241209,145400,1362899690,2795,2795,2795,2795,300
20241209,145300,1362061190,2795,2795,2795,2795,1677
20241209,145200,1357373975,2795,2795,2795,2795,100
20241209,145100,1357094475,2795,2795,2795,2795,831
20241209,145000,1354771830,2800,2795,2800,2795,741
20241209,144900,1352700675,2795,2795,2800,2795,4212
20241209,144800,1340922160,2795,2800,2800,2795,286
20241209,144700,1340122455,2800,2800,2800,2800,22
20241209,144600,1340060855,2800,2805,2805,2800,1962
20241209,144500,1334566250,2800,2800,2810,2800,5289
20241209,144400,1319757030,2800,2800,2800,2800,0
20241209,144300,1319757030,2800,2810,2810,2800,301
20241209,144200,1318911230,2810,2805,2810,2800,1698
20241209,144100,1314155780,2810,2810,2810,2810,19
20241209,144000,1314102390,2800,2805,2810,2800,311
20241209,143900,1313230010,2805,2805,2805,2805,194
20241209,143800,1312685840,2805,2805,2805,2800,1480
20241209,143700,1308535180,2805,2805,2805,2805,102
20241209,143600,1308249070,2810,2810,2810,2810,100
20241209,143500,1307968070,2810,2810,2810,2810,201
20241209,143400,1307403260,2800,2800,2800,2800,1000
20241209,143300,1304603260,2800,2800,2800,2800,1650
20241209,143200,1299983260,2810,2810,2810,2810,10
20241209,143100,1299955160,2800,2800,2800,2800,1
20241209,143000,1299952360,2810,2810,2810,2810,3
20241209,142900,1299943930,2800,2800,2800,2800,4801
20241209,142800,1286501130,2810,2810,2810,2810,4
20241209,142700,1286489890,2810,2810,2810,2810,1
20241209,142600,1286487080,2800,2810,2810,2800,330
20241209,142500,1285560070,2805,2805,2805,2805,1260
20241209,142400,1282025770,2810,2810,2810,2810,2270
20241209,142300,1275647070,2810,2810,2810,2810,30
20241209,142200,1275562770,2815,2815,2815,2815,311
20241209,142100,1274687305,2815,2815,2815,2815,1
20241209,142000,1274684490,2810,2810,2810,2810,0
20241209,141900,1274684490,2810,2810,2810,2810,20
20241209,141800,1274628290,2815,2815,2815,2815,0
20241209,141700,1274628290,2815,2815,2815,2815,10
20241209,141600,1274600140,2815,2815,2815,2815,70
20241209,141500,1274403090,2820,2820,2820,2820,10
20241209,141400,1274374890,2820,2820,2820,2820,3
20241209,141300,1274366430,2820,2820,2820,2820,58
20241209,141200,1274202870,2815,2815,2815,2815,429
20241209,141100,1272995235,2815,2815,2815,2815,0
20241209,141000,1272995235,2815,2815,2815,2815,0
20241209,140900,1272995235,2815,2815,2815,2815,101
20241209,140800,1272710920,2805,2805,2805,2805,0
20241209,140700,1272710920,2805,2805,2805,2805,0
20241209,140600,1272710920,2805,2810,2810,2805,1901
20241209,140500,1267373615,2810,2810,2810,2810,1
20241209,140400,1267370805,2805,2805,2810,2805,772
20241209,140300,1265203005,2815,2815,2815,2815,1
20241209,140200,1265200190,2815,2815,2815,2815,578
20241209,140100,1263573120,2820,2815,2820,2805,148
20241209,140000,1263157955,2815,2815,2815,2815,0
20241209,135900,1263157955,2815,2815,2815,2815,11
20241209,135800,1263126990,2820,2800,2820,2800,349
20241209,135700,1262149770,2800,2800,2800,2800,0
20241209,135600,1262149770,2800,2815,2815,2800,12970
20241209,135500,1225806470,2815,2815,2815,2815,1015
20241209,135400,1222949245,2815,2820,2820,2815,4000
20241209,135300,1211681430,2825,2810,2825,2810,935
20241209,135200,1209044195,2810,2815,2815,2810,1498
20241209,135100,1204827375,2815,2810,2815,2805,634
20241209,135000,1203047305,2815,2815,2815,2815,2
20241209,134900,1203041675,2820,2815,2820,2815,54
20241209,134800,1202889415,2820,2815,2820,2815,3
20241209,134700,1202880965,2820,2820,2820,2820,1
20241209,134600,1202878145,2810,2810,2810,2810,38
20241209,134500,1202771365,2810,2810,2810,2810,7
20241209,134400,1202751695,2810,2810,2810,2805,1049
20241209,134300,1199807845,2805,2805,2805,2805,0
20241209,134200,1199807845,2805,2805,2805,2805,0
20241209,134100,1199807845,2805,2810,2810,2805,1000
20241209,134000,1197002265,2815,2815,2815,2805,2060
20241209,133900,1191211520,2815,2815,2815,2815,0
20241209,133800,1191211520,2815,2815,2815,2815,0
20241209,133700,1191211520,2815,2815,2815,2815,1
20241209,133600,1191208705,2815,2815,2815,2815,1154
20241209,133500,1187960195,2820,2820,2820,2820,0
20241209,133400,1187960195,2820,2830,2830,2820,2
20241209,133300,1187954545,2820,2820,2820,2820,834
20241209,133200,1185602665,2820,2820,2820,2820,1
20241209,133100,1185599845,2825,2825,2825,2825,328
20241209,133000,1184673245,2815,2815,2815,2815,0
20241209,132900,1184673245,2815,2820,2820,2815,768
20241209,132800,1182511320,2815,2815,2815,2815,0
20241209,132700,1182511320,2815,2820,2830,2815,333
20241209,132600,1181573885,2830,2825,2830,2815,35
20241209,132500,1181475005,2825,2825,2825,2825,1
20241209,132400,1181472180,2815,2815,2815,2815,1372
20241209,132300,1177610000,2815,2820,2820,2815,19
20241209,132200,1177556455,2825,2835,2835,2825,383
20241209,132100,1176474455,2825,2830,2830,2825,1004
20241209,132000,1173638140,2830,2830,2830,2830,2
20241209,131900,1173632480,2830,2830,2830,2830,1274
20241209,131800,1170027060,2830,2830,2830,2825,1057
20241209,131700,1167040750,2825,2825,2825,2825,303
20241209,131600,1166184775,2825,2825,2825,2825,4
20241209,131500,1166173475,2820,2820,2820,2820,855
20241209,131400,1163762375,2820,2825,2825,2820,151
20241209,131300,1163335805,2825,2830,2830,2825,1027
20241209,131200,1160430045,2825,2815,2825,2815,2374
20241209,131100,1153727630,2800,2800,2800,2800,0
20241209,131000,1153727630,2800,2800,2800,2800,500
20241209,130900,1152327630,2800,2800,2800,2800,631
20241209,130800,1150560830,2810,2810,2810,2810,0
20241209,130700,1150560830,2810,2810,2810,2810,0
20241209,130600,1150560830,2810,2805,2810,2805,145
20241209,130500,1150154095,2800,2800,2800,2800,0
20241209,130400,1150154095,2800,2800,2800,2800,619
20241209,130300,1148420895,2805,2805,2805,2800,362
20241209,130200,1147406535,2805,2805,2805,2805,0
20241209,130100,1147406535,2805,2805,2805,2805,4
20241209,130000,1147395315,2805,2810,2810,2805,11
20241209,125900,1147364410,2810,2805,2810,2800,213
20241209,125800,1146767385,2805,2805,2805,2805,9
20241209,125700,1146742140,2800,2800,2800,2800,1459
20241209,125600,1142656940,2800,2800,2800,2800,320
20241209,125500,1141760940,2800,2800,2800,2800,3390
20241209,125400,1132268940,2800,2800,2800,2800,0
20241209,125300,1132268940,2800,2800,2800,2800,3793
20241209,125200,1121648540,2815,2815,2815,2815,0
20241209,125100,1121648540,2815,2815,2815,2815,3
20241209,125000,1121640095,2815,2800,2815,2800,200
20241209,124900,1121078595,2800,2800,2800,2800,800
20241209,124800,1118838595,2800,2800,2800,2800,371
20241209,124700,1117799795,2800,2805,2805,2800,450
20241209,124600,1116539745,2800,2820,2820,2800,506
20241209,124500,1115113805,2820,2820,2820,2820,2013
20241209,124400,1109437145,2820,2805,2820,2805,2266
20241209,124300,1103080010,2805,2815,2815,2805,1747
20241209,124200,1098171405,2825,2825,2825,2825,3
20241209,124100,1098162930,2820,2820,2820,2820,400
20241209,124000,1097034930,2815,2815,2815,2815,199
20241209,123900,1096474745,2815,2815,2815,2815,1030
20241209,123800,1093575295,2815,2815,2815,2815,150
20241209,123700,1093153045,2820,2830,2830,2820,504
20241209,123600,1091731755,2825,2825,2825,2825,310
20241209,123500,1090856005,2815,2815,2815,2815,0
20241209,123400,1090856005,2815,2815,2815,2815,154
20241209,123300,1090422495,2830,2825,2830,2825,5477
20241209,123200,1074928670,2820,2820,2820,2820,153
20241209,123100,1074497210,2820,2820,2820,2820,465
20241209,123000,1073185910,2810,2810,2810,2810,76
20241209,122900,1072972350,2810,2810,2810,2810,4
20241209,122800,1072961110,2820,2820,2820,2820,4
20241209,122700,1072949830,2820,2820,2820,2820,338
20241209,122600,1071996670,2810,2810,2810,2810,0
20241209,122500,1071996670,2810,2810,2810,2810,1
20241209,122400,1071993860,2820,2820,2820,2820,314
20241209,122300,1071108380,2820,2820,2820,2820,561
20241209,122200,1069526360,2825,2825,2825,2825,525
20241209,122100,1068043235,2825,2825,2825,2825,54
20241209,122000,1067890685,2825,2820,2825,2820,1951
20241209,121900,1062384110,2810,2810,2810,2810,380
20241209,121800,1061316310,2810,2810,2810,2810,0
20241209,121700,1061316310,2810,2805,2810,2805,72
20241209,121600,1061114285,2810,2810,2810,2810,40
20241209,121500,1061001885,2810,2810,2810,2810,465
20241209,121400,1059695235,2815,2815,2815,2815,0
20241209,121300,1059695235,2815,2815,2815,2815,49
20241209,121200,1059557300,2815,2815,2815,2815,20
20241209,121100,1059501000,2815,2815,2815,2815,71
20241209,121000,1059301135,2815,2820,2820,2815,16
20241209,120900,1059256020,2820,2820,2820,2820,7
20241209,120800,1059236280,2820,2815,2820,2815,30
20241209,120700,1059151730,2815,2815,2815,2815,100
20241209,120600,1058870230,2820,2815,2820,2815,177
20241209,120500,1058371240,2815,2815,2815,2815,86
20241209,120400,1058129150,2815,2795,2820,2795,5692
20241209,120300,1042101450,2810,2810,2810,2810,6074
20241209,120200,1025033510,2810,2810,2810,2795,630
20241209,120100,1023272585,2800,2800,2800,2800,0
20241209,120000,1023272585,2800,2810,2810,2800,478
20241209,115900,1021933415,2800,2815,2815,2800,698
20241209,115800,1019973220,2815,2815,2815,2815,0
20241209,115700,1019973220,2815,2815,2815,2815,250
20241209,115600,1019269470,2815,2815,2815,2815,450
20241209,115500,1018002720,2815,2815,2815,2815,100
20241209,115400,1017721220,2815,2810,2815,2810,2788
20241209,115300,1009873460,2810,2805,2810,2805,244
20241209,115200,1009187830,2815,2815,2815,2815,25
20241209,115100,1009117455,2815,2800,2815,2790,1604
20241209,115000,1004626225,2785,2810,2810,2785,6778
20241209,114900,985685705,2820,2820,2820,2820,4
20241209,114800,985674425,2805,2820,2820,2805,772
20241209,114700,983502950,2815,2815,2815,2815,0
20241209,114600,983502950,2815,2815,2815,2815,350
20241209,114500,982517700,2820,2815,2820,2815,34
20241209,114400,982421835,2815,2815,2815,2815,271
20241209,114300,981658970,2815,2815,2815,2800,974
20241209,114200,978929405,2815,2815,2815,2815,36
20241209,114100,978828065,2815,2805,2815,2805,225
20241209,114000,978196925,2805,2810,2815,2805,128
20241209,113900,977836750,2815,2815,2815,2815,83
20241209,113800,977603105,2815,2810,2815,2810,1527
20241209,113700,973309285,2810,2810,2810,2795,6
20241209,113600,973292470,2805,2795,2810,2795,272
20241209,113500,972531625,2795,2805,2820,2790,2159
20241209,113400,966493395,2805,2810,2825,2790,5939
20241209,113300,949892965,2790,2810,2810,2790,5722
20241209,113200,933886710,2825,2825,2825,2825,1
20241209,113100,933883885,2820,2820,2820,2820,1
20241209,113000,933881065,2810,2810,2810,2810,337
20241209,112900,932934095,2815,2825,2825,2815,59
20241209,112800,932767510,2825,2825,2825,2825,11
20241209,112700,932736435,2815,2815,2815,2805,826
20241209,112600,930411660,2815,2815,2815,2815,10
20241209,112500,930383510,2815,2815,2815,2815,24
20241209,112400,930315950,2795,2810,2810,2795,4281
20241209,112300,918332485,2815,2815,2815,2815,0
20241209,112200,918332485,2815,2810,2815,2810,80
20241209,112100,918107630,2815,2815,2820,2815,30
20241209,112000,918023170,2815,2815,2815,2815,99
20241209,111900,917744485,2820,2820,2820,2820,198
20241209,111800,917186125,2820,2820,2820,2820,0
20241209,111700,917186125,2820,2820,2820,2820,144
20241209,111600,916780045,2820,2820,2820,2820,1
20241209,111500,916777225,2820,2825,2825,2800,1551
20241209,111400,912416635,2825,2825,2825,2825,2
20241209,111300,912410985,2825,2825,2825,2825,1
20241209,111200,912408160,2825,2820,2830,2800,15235
20241209,111100,869721355,2815,2830,2830,2815,185
20241209,111000,869199805,2830,2830,2830,2830,82
20241209,110900,868967745,2830,2830,2830,2830,0
20241209,110800,868967745,2830,2830,2830,2830,1
20241209,110700,868964915,2830,2835,2835,2830,2578
20241209,110600,861668785,2835,2830,2835,2830,1371
20241209,110500,857784855,2830,2830,2830,2830,987
20241209,110400,854991645,2830,2825,2830,2825,801
20241209,110300,852725320,2815,2815,2815,2815,1
20241209,110200,852722505,2815,2815,2815,2810,6045
20241209,110100,835706045,2815,2820,2820,2815,43
20241209,110000,835584995,2815,2820,2835,2815,221
20241209,105900,834961280,2835,2820,2835,2820,125
20241209,105800,834607445,2830,2830,2830,2830,0
20241209,105700,834607445,2830,2830,2830,2830,163
20241209,105600,834146155,2830,2815,2830,2800,10392
20241209,105500,804947350,2835,2835,2835,2835,3
20241209,105400,804938845,2830,2830,2830,2830,0
20241209,105300,804938845,2830,2825,2830,2820,3599
20241209,105200,794781175,2825,2825,2825,2825,801
20241209,105100,792518350,2830,2830,2835,2825,1242
20241209,105000,789004080,2835,2830,2835,2830,251
20241209,104900,788293745,2830,2835,2835,2830,350
20241209,104800,787303190,2840,2840,2840,2840,246
20241209,104700,786604550,2840,2850,2850,2840,25
20241209,104600,786533450,2850,2850,2850,2840,278
20241209,104500,785742550,2850,2850,2850,2850,3500
20241209,104400,775767550,2850,2850,2850,2850,171
20241209,104300,775280200,2835,2835,2835,2835,0
20241209,104200,775280200,2835,2835,2835,2835,1154
20241209,104100,772008610,2850,2850,2850,2850,0
20241209,104000,772008610,2850,2850,2850,2850,302
20241209,103900,771147910,2850,2850,2855,2850,1704
20241209,103800,766291490,2850,2835,2850,2835,1156
20241209,103700,763002515,2830,2830,2830,2830,22
20241209,103600,762940255,2830,2840,2845,2830,998
20241209,103500,760111840,2845,2845,2845,2845,500
20241209,103400,758689340,2845,2835,2845,2835,2053
20241209,103300,752859565,2840,2840,2840,2840,1077
20241209,103200,749800885,2840,2830,2840,2830,1400
20241209,103100,745834335,2830,2830,2830,2830,459
20241209,103000,744535365,2835,2840,2840,2835,31
20241209,102900,744447470,2840,2840,2840,2840,34
20241209,102800,744350910,2840,2845,2845,2840,16
20241209,102700,744305465,2840,2840,2840,2830,544
20241209,102600,742761905,2840,2830,2840,2830,5
20241209,102500,742747745,2830,2825,2830,2815,3672
20241209,102400,732358220,2825,2820,2825,2815,476
20241209,102300,731014365,2820,2820,2820,2820,19
20241209,102200,730960785,2820,2820,2820,2820,92
20241209,102100,730701345,2825,2830,2830,2825,5
20241209,102000,730687215,2825,2825,2825,2825,100
20241209,101900,730404715,2825,2830,2830,2825,1400
20241209,101800,726449570,2830,2830,2830,2830,810
20241209,101700,724157270,2830,2830,2830,2830,242
20241209,101600,723472410,2835,2835,2835,2835,1086
20241209,101500,720393600,2835,2835,2840,2835,1791
20241209,101400,715310630,2835,2835,2835,2835,310
20241209,101300,714431780,2830,2840,2840,2830,106
20241209,101200,714131540,2835,2825,2835,2825,978
20241209,101100,711359920,2835,2835,2835,2835,551
20241209,101000,709797835,2835,2840,2840,2835,327
20241209,100900,708870725,2840,2830,2840,2805,5552
20241209,100800,693163720,2830,2835,2835,2830,12
20241209,100700,693129705,2795,2845,2850,2795,27102
20241209,100600,617042225,2850,2845,2850,2845,371
20241209,100500,615986715,2850,2850,2855,2850,195
20241209,100400,615430960,2850,2855,2855,2850,162
20241209,100300,614969100,2860,2860,2860,2860,1
20241209,100200,614966240,2860,2855,2860,2850,1077
20241209,100100,611891995,2855,2855,2855,2855,0
20241209,100000,611891995,2855,2855,2855,2855,510
20241209,095900,610435945,2855,2850,2860,2835,3178
20241209,095800,601384285,2850,2850,2850,2850,908
20241209,095700,598796485,2840,2835,2845,2830,8094
20241209,095600,575788110,2835,2825,2835,2825,4069
20241209,095500,564270270,2800,2800,2830,2795,724
20241209,095400,562233570,2800,2845,2845,2800,22122
20241209,095300,500171555,2840,2830,2845,2820,14299
20241209,095200,459805650,2835,2835,2835,2835,17
20241209,095100,459757455,2835,2835,2835,2825,10431
20241209,095000,430261015,2835,2835,2845,2835,5829
20241209,094900,413735780,2835,2840,2840,2835,655
20241209,094800,411875660,2840,2850,2850,2840,874
20241209,094700,409388440,2850,2850,2850,2840,987
20241209,094600,406576555,2850,2840,2850,2840,105
20241209,094500,406277725,2840,2845,2845,2835,621
20241209,094400,404513630,2835,2835,2835,2835,10
20241209,094300,404485280,2845,2840,2845,2835,619
20241209,094200,402725740,2845,2850,2850,2840,1603
20241209,094100,398163455,2850,2840,2850,2840,1071
20241209,094000,395121705,2840,2850,2850,2840,2256
20241209,093900,388714605,2850,2850,2850,2850,720
20241209,093800,386662605,2850,2850,2850,2840,1094
20241209,093700,383544715,2840,2840,2840,2840,517
20241209,093600,382076435,2840,2840,2845,2840,1722
20241209,093500,377183605,2845,2860,2860,2840,703
20241209,093400,375181380,2860,2860,2870,2850,366
20241209,093300,374133565,2850,2840,2850,2830,2274
20241209,093200,367660990,2840,2830,2840,2825,1590
20241209,093100,363163190,2830,2840,2840,2825,120
20241209,093000,362822470,2825,2840,2840,2825,219
20241209,092900,362203750,2825,2845,2845,2825,1857
20241209,092800,356949265,2830,2850,2850,2830,520
20241209,092700,355467665,2850,2850,2860,2825,5655
20241209,092600,339446950,2850,2825,2850,2825,1237
20241209,092500,335924715,2825,2830,2830,2825,2118
20241209,092400,329937925,2830,2850,2860,2830,5108
20241209,092300,315466755,2850,2840,2855,2840,990
20241209,092200,312649660,2840,2845,2860,2840,1233
20241209,092100,309146905,2840,2855,2855,2840,6300
20241209,092000,291220250,2855,2860,2865,2850,10994
20241209,091900,259828870,2860,2870,2870,2860,660
20241209,091800,257937605,2875,2885,2895,2870,2294
20241209,091700,251344935,2895,2865,2895,2865,1230
20241209,091600,247814610,2865,2870,2870,2865,1532
20241209,091500,243423030,2875,2885,2885,2855,5785
20241209,091400,226864805,2870,2885,2890,2870,5917
20241209,091300,209855840,2885,2910,2910,2870,8120
20241209,091200,186335200,2910,2925,2935,2910,2785
20241209,091100,178217530,2925,2910,2925,2905,559
20241209,091000,176593185,2905,2905,2915,2905,1446
20241209,090900,172387220,2910,2945,2945,2905,5349
20241209,090800,156747985,2945,2940,2945,2935,1219
20241209,090700,153159005,2945,2910,2950,2910,12266
20241209,090600,117327725,2910,2910,2910,2910,1800
20241209,090500,112089725,2910,2895,2910,2895,3945
20241209,090400,100651325,2895,2900,2920,2870,5353
20241209,090300,85180495,2905,2925,2930,2905,5420
20241209,090200,69389050,2925,2965,2970,2900,9040
20241209,090100,42872105,2990,2990,2990,2990,966
20241209,090000,39983765,2990,2965,3080,2960,13473