stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212500,6938235,2210,2210,2210,2210,3000
20240902,212400,6938235,2210,2210,2210,2210,0
20240902,212300,6938235,2210,2210,2210,2210,0
20240902,212200,6938235,2210,2210,2210,2210,0
20240902,212100,6938235,2210,2210,2210,2210,0
20240902,212000,6938235,2210,2210,2210,2210,0
20240902,211900,6938235,2210,2210,2210,2210,0
20240902,211800,6938235,2210,2210,2210,2210,0
20240902,211700,6938235,2210,2210,2210,2210,0
20240902,211600,6938235,2210,2210,2210,2210,0
20240902,211500,6938235,2210,2210,2210,2210,0
20240902,211400,6938235,2210,2210,2210,2210,0
20240902,211300,6938235,2210,2210,2210,2210,0
20240902,211200,6938235,2210,2210,2210,2210,0
20240902,211100,6938235,2210,2210,2210,2210,0
20240902,211000,6938235,2210,2210,2210,2210,0
20240902,210900,6938235,2210,2210,2210,2210,0
20240902,210800,6938235,2210,2210,2210,2210,0
20240902,210700,6938235,2210,2210,2210,2210,0
20240902,210600,6938235,2210,2210,2210,2210,0
20240902,210500,6938235,2210,2210,2210,2210,0
20240902,210400,6938235,2210,2210,2210,2210,0
20240902,210300,6938235,2210,2210,2210,2210,0
20240902,210200,6938235,2210,2210,2210,2210,0
20240902,210100,6938235,2210,2210,2210,2210,0
20240902,210000,6938235,2210,2210,2210,2210,0
20240902,205900,6938235,2210,2210,2210,2210,0
20240902,205800,6938235,2210,2210,2210,2210,0
20240902,205700,6938235,2210,2210,2210,2210,0
20240902,205600,6938235,2210,2210,2210,2210,0
20240902,205500,6938235,2210,2210,2210,2210,3000
20240902,205400,6938235,2210,2210,2210,2210,0
20240902,205300,6938235,2210,2210,2210,2210,0
20240902,205200,6938235,2210,2210,2210,2210,0
20240902,205100,6938235,2210,2210,2210,2210,0
20240902,205000,6938235,2210,2210,2210,2210,0
20240902,204900,6938235,2210,2210,2210,2210,0
20240902,204800,6938235,2210,2210,2210,2210,0
20240902,204700,6938235,2210,2210,2210,2210,0
20240902,204600,6938235,2210,2210,2210,2210,0
20240902,204500,6938235,2210,2210,2210,2210,0
20240902,204400,6938235,2210,2210,2210,2210,0
20240902,204300,6938235,2210,2210,2210,2210,0
20240902,204200,6938235,2210,2210,2210,2210,0
20240902,204100,6938235,2210,2210,2210,2210,0
20240902,204000,6938235,2210,2210,2210,2210,0
20240902,203900,6938235,2210,2210,2210,2210,0
20240902,203800,6938235,2210,2210,2210,2210,0
20240902,203700,6938235,2210,2210,2210,2210,0
20240902,203600,6938235,2210,2210,2210,2210,0
20240902,203500,6938235,2210,2210,2210,2210,0
20240902,203400,6938235,2210,2210,2210,2210,0
20240902,203300,6938235,2210,2210,2210,2210,0
20240902,203200,6938235,2210,2210,2210,2210,0
20240902,203100,6938235,2210,2210,2210,2210,0
20240902,203000,6938235,2210,2210,2210,2210,0
20240902,202900,6938235,2210,2210,2210,2210,0
20240902,202800,6938235,2210,2210,2210,2210,0
20240902,202700,6938235,2210,2210,2210,2210,0
20240902,202600,6938235,2210,2210,2210,2210,0
20240902,202500,6938235,2210,2210,2210,2210,3000
20240902,202400,6938235,2210,2210,2210,2210,0
20240902,202300,6938235,2210,2210,2210,2210,0
20240902,202200,6938235,2210,2210,2210,2210,0
20240902,202100,6938235,2210,2210,2210,2210,0
20240902,202000,6938235,2210,2210,2210,2210,0
20240902,201900,6938235,2210,2210,2210,2210,0
20240902,201800,6938235,2210,2210,2210,2210,0
20240902,201700,6938235,2210,2210,2210,2210,0
20240902,201600,6938235,2210,2210,2210,2210,0
20240902,201500,6938235,2210,2210,2210,2210,0
20240902,201400,6938235,2210,2210,2210,2210,0
20240902,201300,6938235,2210,2210,2210,2210,0
20240902,201200,6938235,2210,2210,2210,2210,0
20240902,201100,6938235,2210,2210,2210,2210,0
20240902,201000,6938235,2210,2210,2210,2210,0
20240902,200900,6938235,2210,2210,2210,2210,0
20240902,200800,6938235,2210,2210,2210,2210,0
20240902,200700,6938235,2210,2210,2210,2210,0
20240902,200600,6938235,2210,2210,2210,2210,0
20240902,200500,6938235,2210,2210,2210,2210,0
20240902,200400,6938235,2210,2210,2210,2210,0
20240902,200300,6938235,2210,2210,2210,2210,0
20240902,200200,6938235,2210,2210,2210,2210,0
20240902,200100,6938235,2210,2210,2210,2210,0
20240902,200000,6938235,2210,2210,2210,2210,0
20240902,195900,6938235,2210,2210,2210,2210,0
20240902,195800,6938235,2210,2210,2210,2210,0
20240902,195700,6938235,2210,2210,2210,2210,0
20240902,195600,6938235,2210,2210,2210,2210,0
20240902,195500,6938235,2210,2210,2210,2210,3000
20240902,195400,6938235,2210,2210,2210,2210,0
20240902,195300,6938235,2210,2210,2210,2210,0
20240902,195200,6938235,2210,2210,2210,2210,0
20240902,195100,6938235,2210,2210,2210,2210,0
20240902,195000,6938235,2210,2210,2210,2210,0
20240902,194900,6938235,2210,2210,2210,2210,0
20240902,194800,6938235,2210,2210,2210,2210,0
20240902,194700,6938235,2210,2210,2210,2210,0
20240902,194600,6938235,2210,2210,2210,2210,0
20240902,194500,6938235,2210,2210,2210,2210,0
20240902,194400,6938235,2210,2210,2210,2210,0
20240902,194300,6938235,2210,2210,2210,2210,0
20240902,194200,6938235,2210,2210,2210,2210,0
20240902,194100,6938235,2210,2210,2210,2210,0
20240902,194000,6938235,2210,2210,2210,2210,0
20240902,193900,6938235,2210,2210,2210,2210,0
20240902,193800,6938235,2210,2210,2210,2210,0
20240902,193700,6938235,2210,2210,2210,2210,0
20240902,193600,6938235,2210,2210,2210,2210,0
20240902,193500,6938235,2210,2210,2210,2210,0
20240902,193400,6938235,2210,2210,2210,2210,0
20240902,193300,6938235,2210,2210,2210,2210,0
20240902,193200,6938235,2210,2210,2210,2210,0
20240902,193100,6938235,2210,2210,2210,2210,0
20240902,193000,6938235,2210,2210,2210,2210,0
20240902,192900,6938235,2210,2210,2210,2210,0
20240902,192800,6938235,2210,2210,2210,2210,0
20240902,192700,6938235,2210,2210,2210,2210,0
20240902,192600,6938235,2210,2210,2210,2210,0
20240902,192500,6938235,2210,2210,2210,2210,3000
20240902,192400,6938235,2210,2210,2210,2210,0
20240902,192300,6938235,2210,2210,2210,2210,0
20240902,192200,6938235,2210,2210,2210,2210,0
20240902,192100,6938235,2210,2210,2210,2210,0
20240902,192000,6938235,2210,2210,2210,2210,0
20240902,191900,6938235,2210,2210,2210,2210,0
20240902,191800,6938235,2210,2210,2210,2210,0
20240902,191700,6938235,2210,2210,2210,2210,0
20240902,191600,6938235,2210,2210,2210,2210,0
20240902,191500,6938235,2210,2210,2210,2210,0
20240902,191400,6938235,2210,2210,2210,2210,0
20240902,191300,6938235,2210,2210,2210,2210,0
20240902,191200,6938235,2210,2210,2210,2210,0
20240902,191100,6938235,2210,2210,2210,2210,0
20240902,191000,6938235,2210,2210,2210,2210,0
20240902,190900,6938235,2210,2210,2210,2210,0
20240902,190800,6938235,2210,2210,2210,2210,0
20240902,190700,6938235,2210,2210,2210,2210,0
20240902,190600,6938235,2210,2210,2210,2210,0
20240902,190500,6938235,2210,2210,2210,2210,0
20240902,190400,6938235,2210,2210,2210,2210,0
20240902,190300,6938235,2210,2210,2210,2210,0
20240902,190200,6938235,2210,2210,2210,2210,0
20240902,190100,6938235,2210,2210,2210,2210,0
20240902,190000,6938235,2210,2210,2210,2210,0
20240902,185900,6938235,2210,2210,2210,2210,0
20240902,185800,6938235,2210,2210,2210,2210,0
20240902,185700,6938235,2210,2210,2210,2210,0
20240902,185600,6938235,2210,2210,2210,2210,0
20240902,185500,6938235,2210,2210,2210,2210,3000
20240902,185400,6938235,2210,2210,2210,2210,0
20240902,185300,6938235,2210,2210,2210,2210,0
20240902,185200,6938235,2210,2210,2210,2210,0
20240902,185100,6938235,2210,2210,2210,2210,0
20240902,185000,6938235,2210,2210,2210,2210,0
20240902,184900,6938235,2210,2210,2210,2210,0
20240902,184800,6938235,2210,2210,2210,2210,0
20240902,184700,6938235,2210,2210,2210,2210,0
20240902,184600,6938235,2210,2210,2210,2210,0
20240902,184500,6938235,2210,2210,2210,2210,0
20240902,184400,6938235,2210,2210,2210,2210,0
20240902,184300,6938235,2210,2210,2210,2210,0
20240902,184200,6938235,2210,2210,2210,2210,0
20240902,184100,6938235,2210,2210,2210,2210,0
20240902,184000,6938235,2210,2210,2210,2210,0
20240902,183900,6938235,2210,2210,2210,2210,0
20240902,183800,6938235,2210,2210,2210,2210,0
20240902,183700,6938235,2210,2210,2210,2210,0
20240902,183600,6938235,2210,2210,2210,2210,0
20240902,183500,6938235,2210,2210,2210,2210,0
20240902,183400,6938235,2210,2210,2210,2210,0
20240902,183300,6938235,2210,2210,2210,2210,0
20240902,183200,6938235,2210,2210,2210,2210,0
20240902,183100,6938235,2210,2210,2210,2210,0
20240902,183000,6938235,2210,2210,2210,2210,0
20240902,182900,6938235,2210,2210,2210,2210,0
20240902,182800,6938235,2210,2210,2210,2210,0
20240902,182700,6938235,2210,2210,2210,2210,0
20240902,182600,6938235,2210,2210,2210,2210,0
20240902,182500,6938235,2210,2210,2210,2210,3000
20240902,182400,6938235,2210,2210,2210,2210,0
20240902,182300,6938235,2210,2210,2210,2210,0
20240902,182200,6938235,2210,2210,2210,2210,0
20240902,182100,6938235,2210,2210,2210,2210,0
20240902,182000,6938235,2210,2210,2210,2210,0
20240902,181900,6938235,2210,2210,2210,2210,0
20240902,181800,6938235,2210,2210,2210,2210,0
20240902,181700,6938235,2210,2210,2210,2210,0
20240902,181600,6938235,2210,2210,2210,2210,0
20240902,181500,6938235,2210,2210,2210,2210,0
20240902,181400,6938235,2210,2210,2210,2210,0
20240902,181300,6938235,2210,2210,2210,2210,0
20240902,181200,6938235,2210,2210,2210,2210,0
20240902,181100,6938235,2210,2210,2210,2210,0
20240902,181000,6938235,2210,2210,2210,2210,0
20240902,180900,6938235,2210,2210,2210,2210,0
20240902,180800,6938235,2210,2210,2210,2210,0
20240902,180700,6938235,2210,2210,2210,2210,0
20240902,180600,6938235,2210,2210,2210,2210,0
20240902,180500,6938235,2210,2210,2210,2210,0
20240902,180400,6938235,2210,2210,2210,2210,0
20240902,180300,6938235,2210,2210,2210,2210,0
20240902,180200,6938235,2210,2210,2210,2210,0
20240902,180100,6938235,2210,2210,2210,2210,0
20240902,180000,6938235,2210,2210,2210,2210,0
20240902,175900,6938235,2210,2210,2210,2210,0
20240902,175800,6938235,2210,2210,2210,2210,0
20240902,175700,6938235,2210,2210,2210,2210,0
20240902,175600,6938235,2210,2210,2210,2210,0
20240902,175500,6938235,2210,2210,2210,2210,3000
20240902,175400,6938235,2210,2210,2210,2210,0
20240902,175300,6938235,2210,2210,2210,2210,0
20240902,175200,6938235,2210,2210,2210,2210,0
20240902,175100,6938235,2210,2210,2210,2210,0
20240902,175000,6938235,2210,2210,2210,2210,0
20240902,174900,6938235,2210,2210,2210,2210,0
20240902,174800,6938235,2210,2210,2210,2210,0
20240902,174700,6938235,2210,2210,2210,2210,0
20240902,174600,6938235,2210,2210,2210,2210,0
20240902,174500,6938235,2210,2210,2210,2210,0
20240902,174400,6938235,2210,2210,2210,2210,0
20240902,174300,6938235,2210,2210,2210,2210,0
20240902,174200,6938235,2210,2210,2210,2210,0
20240902,174100,6938235,2210,2210,2210,2210,0
20240902,174000,6938235,2210,2210,2210,2210,0
20240902,173900,6938235,2210,2210,2210,2210,0
20240902,173800,6938235,2210,2210,2210,2210,0
20240902,173700,6938235,2210,2210,2210,2210,0
20240902,173600,6938235,2210,2210,2210,2210,0
20240902,173500,6938235,2210,2210,2210,2210,0
20240902,173400,6938235,2210,2210,2210,2210,0
20240902,173300,6938235,2210,2210,2210,2210,0
20240902,173200,6938235,2210,2210,2210,2210,0
20240902,173100,6938235,2210,2210,2210,2210,0
20240902,173000,6938235,2210,2210,2210,2210,0
20240902,172900,6938235,2210,2210,2210,2210,0
20240902,172800,6938235,2210,2210,2210,2210,0
20240902,172700,6938235,2210,2210,2210,2210,0
20240902,172600,6938235,2210,2210,2210,2210,0
20240902,172500,6938235,2210,2210,2210,2210,3000
20240902,172400,6938235,2210,2210,2210,2210,0
20240902,172300,6938235,2210,2210,2210,2210,0
20240902,172200,6938235,2210,2210,2210,2210,0
20240902,172100,6938235,2210,2210,2210,2210,0
20240902,172000,6938235,2210,2210,2210,2210,0
20240902,171900,6938235,2210,2210,2210,2210,0
20240902,171800,6938235,2210,2210,2210,2210,0
20240902,171700,6938235,2210,2210,2210,2210,0
20240902,171600,6938235,2210,2210,2210,2210,0
20240902,171500,6938235,2210,2210,2210,2210,0
20240902,171400,6938235,2210,2210,2210,2210,0
20240902,171300,6938235,2210,2210,2210,2210,0
20240902,171200,6938235,2210,2210,2210,2210,0
20240902,171100,6938235,2210,2210,2210,2210,0
20240902,171000,6938235,2210,2210,2210,2210,0
20240902,170900,6938235,2210,2210,2210,2210,0
20240902,170800,6938235,2210,2210,2210,2210,0
20240902,170700,6938235,2210,2210,2210,2210,0
20240902,170600,6938235,2210,2210,2210,2210,0
20240902,170500,6938235,2210,2210,2210,2210,0
20240902,170400,6938235,2210,2210,2210,2210,0
20240902,170300,6938235,2210,2210,2210,2210,0
20240902,170200,6938235,2210,2210,2210,2210,0
20240902,170100,6938235,2210,2210,2210,2210,0
20240902,170000,6938235,2210,2210,2210,2210,0
20240902,165900,6938235,2210,2210,2210,2210,0
20240902,165800,6938235,2210,2210,2210,2210,0
20240902,165700,6938235,2210,2210,2210,2210,0
20240902,165600,6938235,2210,2210,2210,2210,0
20240902,165500,6938235,2210,2210,2210,2210,3000
20240902,165400,6938235,2210,2210,2210,2210,0
20240902,165300,6938235,2210,2210,2210,2210,0
20240902,165200,6938235,2210,2210,2210,2210,0
20240902,165100,6938235,2210,2210,2210,2210,0
20240902,165000,6938235,2210,2210,2210,2210,0
20240902,164900,6938235,2210,2210,2210,2210,0
20240902,164800,6938235,2210,2210,2210,2210,0
20240902,164700,6938235,2210,2210,2210,2210,0
20240902,164600,6938235,2210,2210,2210,2210,0
20240902,164500,6938235,2210,2210,2210,2210,0
20240902,164400,6938235,2210,2210,2210,2210,0
20240902,164300,6938235,2210,2210,2210,2210,0
20240902,164200,6938235,2210,2210,2210,2210,0
20240902,164100,6938235,2210,2210,2210,2210,0
20240902,164000,6938235,2210,2210,2210,2210,0
20240902,163900,6938235,2210,2210,2210,2210,0
20240902,163800,6938235,2210,2210,2210,2210,0
20240902,163700,6938235,2210,2210,2210,2210,0
20240902,163600,6938235,2210,2210,2210,2210,0
20240902,163500,6938235,2210,2210,2210,2210,0
20240902,163400,6938235,2210,2210,2210,2210,0
20240902,163300,6938235,2210,2210,2210,2210,0
20240902,163200,6938235,2210,2210,2210,2210,0
20240902,163100,6938235,2210,2210,2210,2210,0
20240902,163000,6938235,2210,2210,2210,2210,0
20240902,162900,6938235,2210,2210,2210,2210,0
20240902,162800,6938235,2210,2210,2210,2210,0
20240902,162700,6938235,2210,2210,2210,2210,0
20240902,162600,6938235,2210,2210,2210,2210,0
20240902,162500,6938235,2210,2210,2210,2210,3000
20240902,162400,6938235,2210,2210,2210,2210,0
20240902,162300,6938235,2210,2210,2210,2210,0
20240902,162200,6938235,2210,2210,2210,2210,0
20240902,162100,6938235,2210,2210,2210,2210,0
20240902,162000,6938235,2210,2210,2210,2210,0
20240902,161900,6938235,2210,2210,2210,2210,0
20240902,161800,6938235,2210,2210,2210,2210,0
20240902,161700,6938235,2210,2210,2210,2210,0
20240902,161600,6938235,2210,2210,2210,2210,0
20240902,161500,6938235,2210,2210,2210,2210,0
20240902,161400,6938235,2210,2210,2210,2210,0
20240902,161300,6938235,2210,2210,2210,2210,0
20240902,161200,6938235,2210,2210,2210,2210,0
20240902,161100,6938235,2210,2210,2210,2210,0
20240902,161000,6938235,2210,2210,2210,2210,0
20240902,160900,6938235,2210,2210,2210,2210,0
20240902,160800,6938235,2210,2210,2210,2210,0
20240902,160700,6938235,2210,2210,2210,2210,0
20240902,160600,6938235,2210,2210,2210,2210,0
20240902,160500,6938235,2210,2210,2210,2210,0
20240902,160400,6938235,2210,2210,2210,2210,0
20240902,160300,6938235,2210,2210,2210,2210,0
20240902,160200,6938235,2210,2210,2210,2210,0
20240902,160100,6938235,2210,2210,2210,2210,0
20240902,160000,6938235,2210,2210,2210,2210,0
20240902,155900,6938235,2210,2210,2210,2210,0
20240902,155800,6938235,2210,2210,2210,2210,0
20240902,155700,6938235,2210,2210,2210,2210,0
20240902,155600,6938235,2210,2210,2210,2210,0
20240902,155500,6938235,2210,2210,2210,2210,3000
20240902,155400,6938235,2210,2210,2210,2210,0
20240902,155300,6938235,2210,2210,2210,2210,0
20240902,155200,6938235,2210,2210,2210,2210,0
20240902,155100,6938235,2210,2210,2210,2210,0
20240902,155000,6938235,2210,2210,2210,2210,0
20240902,154900,6938235,2210,2210,2210,2210,0
20240902,154800,6938235,2210,2210,2210,2210,0
20240902,154700,6938235,2210,2210,2210,2210,0
20240902,154600,6938235,2210,2210,2210,2210,0
20240902,154500,6938235,2210,2210,2210,2210,0
20240902,154400,6938235,2210,2210,2210,2210,0
20240902,154300,6938235,2210,2210,2210,2210,0
20240902,154200,6938235,2210,2210,2210,2210,0
20240902,154100,6938235,2210,2210,2210,2210,0
20240902,154000,6938235,2210,2210,2210,2210,0
20240902,153900,6938235,2210,2210,2210,2210,0
20240902,153800,6938235,2210,2210,2210,2210,0
20240902,153700,6938235,2210,2210,2210,2210,0
20240902,153600,6938235,2210,2210,2210,2210,0
20240902,153500,6938235,2210,2210,2210,2210,0
20240902,153400,6938235,2210,2210,2210,2210,0
20240902,153300,6938235,2210,2210,2210,2210,0
20240902,153200,6938235,2210,2210,2210,2210,0
20240902,153100,6938235,2210,2210,2210,2210,0
20240902,153000,6938235,2210,2210,2210,2210,3000
20240902,152900,308235,2250,2250,2250,2250,0
20240902,152800,308235,2250,2250,2250,2250,0
20240902,152700,308235,2250,2250,2250,2250,0
20240902,152600,308235,2250,2250,2250,2250,0
20240902,152500,308235,2250,2250,2250,2250,0
20240902,152400,308235,2250,2250,2250,2250,0
20240902,152300,308235,2250,2250,2250,2250,0
20240902,152200,308235,2250,2250,2250,2250,0
20240902,152100,308235,2250,2250,2250,2250,0
20240902,152000,308235,2250,2250,2250,2250,0
20240902,151900,308235,2250,2250,2250,2250,0
20240902,151800,308235,2250,2250,2250,2250,0
20240902,151700,308235,2250,2250,2250,2250,0
20240902,151600,308235,2250,2250,2250,2250,0
20240902,151500,308235,2250,2250,2250,2250,0
20240902,151400,308235,2250,2250,2250,2250,0
20240902,151300,308235,2250,2250,2250,2250,0
20240902,151200,308235,2250,2250,2250,2250,0
20240902,151100,308235,2250,2250,2250,2250,0
20240902,151000,308235,2250,2250,2250,2250,0
20240902,150900,308235,2250,2250,2250,2250,0
20240902,150800,308235,2250,2250,2250,2250,0
20240902,150700,308235,2250,2250,2250,2250,0
20240902,150600,308235,2250,2245,2250,2245,2
20240902,150500,303740,2250,2250,2250,2250,0
20240902,150400,303740,2250,2250,2250,2250,0
20240902,150300,303740,2250,2245,2250,2245,3
20240902,150200,296995,2250,2250,2250,2250,0
20240902,150100,296995,2250,2250,2250,2250,0
20240902,150000,296995,2250,2250,2250,2250,0
20240902,145900,296995,2250,2250,2250,2250,0
20240902,145800,296995,2250,2250,2250,2250,0
20240902,145700,296995,2250,2250,2250,2250,0
20240902,145600,296995,2250,2250,2250,2250,0
20240902,145500,296995,2250,2250,2250,2250,0
20240902,145400,296995,2250,2250,2250,2250,0
20240902,145300,296995,2250,2250,2250,2250,0
20240902,145200,296995,2250,2250,2250,2250,0
20240902,145100,296995,2250,2250,2250,2250,0
20240902,145000,296995,2250,2250,2250,2250,0
20240902,144900,296995,2250,2250,2250,2250,0
20240902,144800,296995,2250,2250,2250,2250,0
20240902,144700,296995,2250,2250,2250,2250,0
20240902,144600,296995,2250,2250,2250,2250,0
20240902,144500,296995,2250,2250,2250,2250,0
20240902,144400,296995,2250,2250,2250,2250,0
20240902,144300,296995,2250,2250,2250,2250,0
20240902,144200,296995,2250,2250,2250,2250,0
20240902,144100,296995,2250,2250,2250,2250,0
20240902,144000,296995,2250,2250,2250,2250,0
20240902,143900,296995,2250,2250,2250,2250,0
20240902,143800,296995,2250,2250,2250,2250,0
20240902,143700,296995,2250,2250,2250,2250,0
20240902,143600,296995,2250,2250,2250,2250,0
20240902,143500,296995,2250,2250,2250,2250,0
20240902,143400,296995,2250,2250,2250,2250,0
20240902,143300,296995,2250,2250,2250,2250,0
20240902,143200,296995,2250,2250,2250,2250,0
20240902,143100,296995,2250,2250,2250,2250,0
20240902,143000,296995,2250,2250,2250,2250,0
20240902,142900,296995,2250,2250,2250,2250,0
20240902,142800,296995,2250,2250,2250,2250,0
20240902,142700,296995,2250,2250,2250,2250,0
20240902,142600,296995,2250,2250,2250,2250,0
20240902,142500,296995,2250,2250,2250,2250,0
20240902,142400,296995,2250,2250,2250,2250,0
20240902,142300,296995,2250,2250,2250,2250,0
20240902,142200,296995,2250,2250,2250,2250,0
20240902,142100,296995,2250,2250,2250,2250,0
20240902,142000,296995,2250,2250,2250,2250,0
20240902,141900,296995,2250,2250,2250,2250,0
20240902,141800,296995,2250,2250,2250,2250,0
20240902,141700,296995,2250,2250,2250,2250,0
20240902,141600,296995,2250,2250,2250,2250,0
20240902,141500,296995,2250,2250,2250,2250,0
20240902,141400,296995,2250,2250,2250,2250,0
20240902,141300,296995,2250,2250,2250,2250,0
20240902,141200,296995,2250,2250,2250,2250,0
20240902,141100,296995,2250,2250,2250,2250,0
20240902,141000,296995,2250,2250,2250,2250,0
20240902,140900,296995,2250,2250,2250,2250,0
20240902,140800,296995,2250,2250,2250,2250,0
20240902,140700,296995,2250,2245,2250,2245,5
20240902,140600,285750,2230,2230,2230,2230,0
20240902,140500,285750,2230,2230,2230,2230,0
20240902,140400,285750,2230,2240,2240,2230,110
20240902,140300,40440,2250,2250,2250,2250,0
20240902,140200,40440,2250,2250,2250,2250,0
20240902,140100,40440,2250,2250,2250,2250,0
20240902,140000,40440,2250,2250,2250,2250,0
20240902,135900,40440,2250,2250,2250,2250,0
20240902,135800,40440,2250,2250,2250,2250,0
20240902,135700,40440,2250,2250,2250,2250,0
20240902,135600,40440,2250,2250,2250,2250,0
20240902,135500,40440,2250,2250,2250,2250,0
20240902,135400,40440,2250,2250,2250,2250,0
20240902,135300,40440,2250,2250,2250,2250,0
20240902,135200,40440,2250,2250,2250,2250,0
20240902,135100,40440,2250,2250,2250,2250,0
20240902,135000,40440,2250,2250,2250,2250,0
20240902,134900,40440,2250,2250,2250,2250,0
20240902,134800,40440,2250,2250,2250,2250,0
20240902,134700,40440,2250,2250,2250,2250,0
20240902,134600,40440,2250,2250,2250,2250,0
20240902,134500,40440,2250,2250,2250,2250,0
20240902,134400,40440,2250,2250,2250,2250,0
20240902,134300,40440,2250,2250,2250,2250,0
20240902,134200,40440,2250,2250,2250,2250,0
20240902,134100,40440,2250,2250,2250,2250,0
20240902,134000,40440,2250,2250,2250,2250,0
20240902,133900,40440,2250,2250,2250,2250,0
20240902,133800,40440,2250,2250,2250,2250,0
20240902,133700,40440,2250,2250,2250,2250,0
20240902,133600,40440,2250,2250,2250,2250,0
20240902,133500,40440,2250,2250,2250,2250,0
20240902,133400,40440,2250,2250,2250,2250,0
20240902,133300,40440,2250,2250,2250,2250,0
20240902,133200,40440,2250,2250,2250,2250,0
20240902,133100,40440,2250,2250,2250,2250,0
20240902,133000,40440,2250,2250,2250,2250,0
20240902,132900,40440,2250,2250,2250,2250,0
20240902,132800,40440,2250,2250,2250,2250,0
20240902,132700,40440,2250,2250,2250,2250,0
20240902,132600,40440,2250,2250,2250,2250,0
20240902,132500,40440,2250,2250,2250,2250,0
20240902,132400,40440,2250,2250,2250,2250,0
20240902,132300,40440,2250,2250,2250,2250,0
20240902,132200,40440,2250,2250,2250,2250,0
20240902,132100,40440,2250,2250,2250,2250,0
20240902,132000,40440,2250,2250,2250,2250,0
20240902,131900,40440,2250,2250,2250,2250,0
20240902,131800,40440,2250,2250,2250,2250,0
20240902,131700,40440,2250,2250,2250,2250,0
20240902,131600,40440,2250,2250,2250,2250,0
20240902,131500,40440,2250,2245,2250,2245,5
20240902,131400,29195,2245,2245,2245,2245,0
20240902,131300,29195,2245,2245,2245,2245,0
20240902,131200,29195,2245,2245,2245,2245,0
20240902,131100,29195,2245,2245,2245,2245,0
20240902,131000,29195,2245,2245,2245,2245,0
20240902,130900,29195,2245,2245,2245,2245,0
20240902,130800,29195,2245,2245,2245,2245,1
20240902,130700,26950,2250,2250,2250,2250,0
20240902,130600,26950,2250,2250,2250,2250,0
20240902,130500,26950,2250,2250,2250,2250,0
20240902,130400,26950,2250,2250,2250,2250,0
20240902,130300,26950,2250,2250,2250,2250,0
20240902,130200,26950,2250,2250,2250,2250,0
20240902,130100,26950,2250,2250,2250,2250,0
20240902,130000,26950,2250,2250,2250,2250,0
20240902,125900,26950,2250,2250,2250,2250,0
20240902,125800,26950,2250,2250,2250,2250,0
20240902,125700,26950,2250,2250,2250,2250,0
20240902,125600,26950,2250,2250,2250,2250,0
20240902,125500,26950,2250,2250,2250,2250,0
20240902,125400,26950,2250,2250,2250,2250,0
20240902,125300,26950,2250,2250,2250,2250,0
20240902,125200,26950,2250,2250,2250,2250,0
20240902,125100,26950,2250,2250,2250,2250,0
20240902,125000,26950,2250,2250,2250,2250,0
20240902,124900,26950,2250,2250,2250,2250,0
20240902,124800,26950,2250,2250,2250,2250,0
20240902,124700,26950,2250,2250,2250,2250,0
20240902,124600,26950,2250,2250,2250,2250,0
20240902,124500,26950,2250,2250,2250,2250,0
20240902,124400,26950,2250,2250,2250,2250,0
20240902,124300,26950,2250,2250,2250,2250,0
20240902,124200,26950,2250,2250,2250,2250,0
20240902,124100,26950,2250,2250,2250,2250,0
20240902,124000,26950,2250,2250,2250,2250,0
20240902,123900,26950,2250,2250,2250,2250,0
20240902,123800,26950,2250,2250,2250,2250,0
20240902,123700,26950,2250,2250,2250,2250,0
20240902,123600,26950,2250,2250,2250,2250,0
20240902,123500,26950,2250,2250,2250,2250,0
20240902,123400,26950,2250,2250,2250,2250,0
20240902,123300,26950,2250,2250,2250,2250,0
20240902,123200,26950,2250,2250,2250,2250,0
20240902,123100,26950,2250,2250,2250,2250,0
20240902,123000,26950,2250,2250,2250,2250,0
20240902,122900,26950,2250,2250,2250,2250,0
20240902,122800,26950,2250,2250,2250,2250,0
20240902,122700,26950,2250,2250,2250,2250,0
20240902,122600,26950,2250,2250,2250,2250,0
20240902,122500,26950,2250,2250,2250,2250,0
20240902,122400,26950,2250,2250,2250,2250,0
20240902,122300,26950,2250,2250,2250,2250,0
20240902,122200,26950,2250,2250,2250,2250,0
20240902,122100,26950,2250,2250,2250,2250,0
20240902,122000,26950,2250,2250,2250,2250,0
20240902,121900,26950,2250,2250,2250,2250,0
20240902,121800,26950,2250,2250,2250,2250,0
20240902,121700,26950,2250,2250,2250,2250,0
20240902,121600,26950,2250,2250,2250,2250,0
20240902,121500,26950,2250,2250,2250,2250,0
20240902,121400,26950,2250,2250,2250,2250,0
20240902,121300,26950,2250,2250,2250,2250,0
20240902,121200,26950,2250,2250,2250,2250,0
20240902,121100,26950,2250,2250,2250,2250,0
20240902,121000,26950,2250,2250,2250,2250,0
20240902,120900,26950,2250,2250,2250,2250,0
20240902,120800,26950,2250,2250,2250,2250,0
20240902,120700,26950,2250,2250,2250,2250,0
20240902,120600,26950,2250,2250,2250,2250,0
20240902,120500,26950,2250,2250,2250,2250,0
20240902,120400,26950,2250,2250,2250,2250,0
20240902,120300,26950,2250,2250,2250,2250,0
20240902,120200,26950,2250,2250,2250,2250,0
20240902,120100,26950,2250,2250,2250,2250,0
20240902,120000,26950,2250,2250,2250,2250,0
20240902,115900,26950,2250,2250,2250,2250,0
20240902,115800,26950,2250,2250,2250,2250,0
20240902,115700,26950,2250,2250,2250,2250,0
20240902,115600,26950,2250,2250,2250,2250,0
20240902,115500,26950,2250,2250,2250,2250,0
20240902,115400,26950,2250,2250,2250,2250,0
20240902,115300,26950,2250,2250,2250,2250,0
20240902,115200,26950,2250,2250,2250,2250,0
20240902,115100,26950,2250,2250,2250,2250,0
20240902,115000,26950,2250,2250,2250,2250,0
20240902,114900,26950,2250,2250,2250,2250,0
20240902,114800,26950,2250,2250,2250,2250,0
20240902,114700,26950,2250,2250,2250,2250,0
20240902,114600,26950,2250,2250,2250,2250,0
20240902,114500,26950,2250,2250,2250,2250,0
20240902,114400,26950,2250,2250,2250,2250,0
20240902,114300,26950,2250,2250,2250,2250,0
20240902,114200,26950,2250,2250,2250,2250,0
20240902,114100,26950,2250,2250,2250,2250,0
20240902,114000,26950,2250,2250,2250,2250,0
20240902,113900,26950,2250,2250,2250,2250,0
20240902,113800,26950,2250,2250,2250,2250,0
20240902,113700,26950,2250,2250,2250,2250,0
20240902,113600,26950,2250,2250,2250,2250,0
20240902,113500,26950,2250,2250,2250,2250,0
20240902,113400,26950,2250,2250,2250,2250,0
20240902,113300,26950,2250,2250,2250,2250,0
20240902,113200,26950,2250,2250,2250,2250,0
20240902,113100,26950,2250,2250,2250,2250,0
20240902,113000,26950,2250,2250,2250,2250,0
20240902,112900,26950,2250,2250,2250,2250,0
20240902,112800,26950,2250,2250,2250,2250,0
20240902,112700,26950,2250,2250,2250,2250,0
20240902,112600,26950,2250,2250,2250,2250,0
20240902,112500,26950,2250,2250,2250,2250,0
20240902,112400,26950,2250,2250,2250,2250,0
20240902,112300,26950,2250,2250,2250,2250,0
20240902,112200,26950,2250,2250,2250,2250,0
20240902,112100,26950,2250,2250,2250,2250,0
20240902,112000,26950,2250,2250,2250,2250,0
20240902,111900,26950,2250,2250,2250,2250,0
20240902,111800,26950,2250,2250,2250,2250,0
20240902,111700,26950,2250,2250,2250,2250,0
20240902,111600,26950,2250,2250,2250,2250,0
20240902,111500,26950,2250,2250,2250,2250,0
20240902,111400,26950,2250,2250,2250,2250,0
20240902,111300,26950,2250,2250,2250,2250,0
20240902,111200,26950,2250,2250,2250,2250,0
20240902,111100,26950,2250,2250,2250,2250,0
20240902,111000,26950,2250,2250,2250,2250,0
20240902,110900,26950,2250,2250,2250,2250,0
20240902,110800,26950,2250,2250,2250,2250,0
20240902,110700,26950,2250,2250,2250,2250,0
20240902,110600,26950,2250,2250,2250,2250,0
20240902,110500,26950,2250,2250,2250,2250,0
20240902,110400,26950,2250,2250,2250,2250,0
20240902,110300,26950,2250,2250,2250,2250,0
20240902,110200,26950,2250,2250,2250,2250,0
20240902,110100,26950,2250,2250,2250,2250,0
20240902,110000,26950,2250,2250,2250,2250,0
20240902,105900,26950,2250,2250,2250,2250,0
20240902,105800,26950,2250,2250,2250,2250,0
20240902,105700,26950,2250,2250,2250,2250,0
20240902,105600,26950,2250,2250,2250,2250,0
20240902,105500,26950,2250,2250,2250,2250,0
20240902,105400,26950,2250,2250,2250,2250,0
20240902,105300,26950,2250,2250,2250,2250,0
20240902,105200,26950,2250,2250,2250,2250,0
20240902,105100,26950,2250,2250,2250,2250,0
20240902,105000,26950,2250,2250,2250,2250,0
20240902,104900,26950,2250,2250,2250,2250,0
20240902,104800,26950,2250,2250,2250,2250,0
20240902,104700,26950,2250,2250,2250,2250,0
20240902,104600,26950,2250,2250,2250,2250,0
20240902,104500,26950,2250,2250,2250,2250,0
20240902,104400,26950,2250,2250,2250,2250,0
20240902,104300,26950,2250,2250,2250,2250,0
20240902,104200,26950,2250,2250,2250,2250,0
20240902,104100,26950,2250,2250,2250,2250,0
20240902,104000,26950,2250,2250,2250,2250,0
20240902,103900,26950,2250,2250,2250,2250,0
20240902,103800,26950,2250,2250,2250,2250,0
20240902,103700,26950,2250,2250,2250,2250,0
20240902,103600,26950,2250,2250,2250,2250,0
20240902,103500,26950,2250,2250,2250,2250,0
20240902,103400,26950,2250,2250,2250,2250,0
20240902,103300,26950,2250,2250,2250,2250,0
20240902,103200,26950,2250,2250,2250,2250,0
20240902,103100,26950,2250,2250,2250,2250,0
20240902,103000,26950,2250,2250,2250,2250,0
20240902,102900,26950,2250,2250,2250,2250,0
20240902,102800,26950,2250,2250,2250,2250,0
20240902,102700,26950,2250,2250,2250,2250,0
20240902,102600,26950,2250,2250,2250,2250,0
20240902,102500,26950,2250,2250,2250,2250,0
20240902,102400,26950,2250,2250,2250,2250,0
20240902,102300,26950,2250,2250,2250,2250,0
20240902,102200,26950,2250,2250,2250,2250,0
20240902,102100,26950,2250,2250,2250,2250,0
20240902,102000,26950,2250,2250,2250,2250,0
20240902,101900,26950,2250,2250,2250,2250,0
20240902,101800,26950,2250,2250,2250,2250,0
20240902,101700,26950,2250,2250,2250,2250,0
20240902,101600,26950,2250,2250,2250,2250,0
20240902,101500,26950,2250,2250,2250,2250,0
20240902,101400,26950,2250,2250,2250,2250,0
20240902,101300,26950,2250,2250,2250,2250,0
20240902,101200,26950,2250,2250,2250,2250,0
20240902,101100,26950,2250,2250,2250,2250,0
20240902,101000,26950,2250,2250,2250,2250,0
20240902,100900,26950,2250,2250,2250,2250,0
20240902,100800,26950,2250,2250,2250,2250,0
20240902,100700,26950,2250,2250,2250,2250,0
20240902,100600,26950,2250,2250,2250,2250,0
20240902,100500,26950,2250,2250,2250,2250,0
20240902,100400,26950,2250,2250,2250,2250,0
20240902,100300,26950,2250,2250,2250,2250,0
20240902,100200,26950,2250,2250,2250,2250,0
20240902,100100,26950,2250,2250,2250,2250,0
20240902,100000,26950,2250,2250,2250,2250,0
20240902,095900,26950,2250,2250,2250,2250,0
20240902,095800,26950,2250,2250,2250,2250,0
20240902,095700,26950,2250,2250,2250,2250,0
20240902,095600,26950,2250,2250,2250,2250,0
20240902,095500,26950,2250,2250,2250,2250,0
20240902,095400,26950,2250,2250,2250,2250,0
20240902,095300,26950,2250,2250,2250,2250,0
20240902,095200,26950,2250,2250,2250,2250,0
20240902,095100,26950,2250,2250,2250,2250,0
20240902,095000,26950,2250,2250,2250,2250,0
20240902,094900,26950,2250,2250,2250,2250,0
20240902,094800,26950,2250,2250,2250,2250,1
20240902,094700,24700,2250,2250,2250,2250,0
20240902,094600,24700,2250,2250,2250,2250,0
20240902,094500,24700,2250,2250,2250,2250,0
20240902,094400,24700,2250,2250,2250,2250,0
20240902,094300,24700,2250,2250,2250,2250,0
20240902,094200,24700,2250,2250,2250,2250,0
20240902,094100,24700,2250,2250,2250,2250,0
20240902,094000,24700,2250,2250,2250,2250,0
20240902,093900,24700,2250,2250,2250,2250,0
20240902,093800,24700,2250,2250,2250,2250,0
20240902,093700,24700,2250,2250,2250,2250,0
20240902,093600,24700,2250,2250,2250,2250,0
20240902,093500,24700,2250,2250,2250,2250,0
20240902,093400,24700,2250,2250,2250,2250,0
20240902,093300,24700,2250,2250,2250,2250,0
20240902,093200,24700,2250,2250,2250,2250,0
20240902,093100,24700,2250,2250,2250,2250,0
20240902,093000,24700,2250,2250,2250,2250,0
20240902,092900,24700,2250,2250,2250,2250,0
20240902,092800,24700,2250,2250,2250,2250,0
20240902,092700,24700,2250,2250,2250,2250,0
20240902,092600,24700,2250,2250,2250,2250,0
20240902,092500,24700,2250,2250,2250,2250,0
20240902,092400,24700,2250,2250,2250,2250,0
20240902,092300,24700,2250,2250,2250,2250,0
20240902,092200,24700,2250,2250,2250,2250,1
20240902,092100,22450,2245,2245,2245,2245,0
20240902,092000,22450,2245,2245,2245,2245,0
20240902,091900,22450,2245,2245,2245,2245,0
20240902,091800,22450,2245,2245,2245,2245,0
20240902,091700,22450,2245,2245,2245,2245,0
20240902,091600,22450,2245,2245,2245,2245,0
20240902,091500,22450,2245,2245,2245,2245,0
20240902,091400,22450,2245,2245,2245,2245,0
20240902,091300,22450,2245,2245,2245,2245,0
20240902,091200,22450,2245,2245,2245,2245,0
20240902,091100,22450,2245,2245,2245,2245,0
20240902,091000,22450,2245,2245,2245,2245,0
20240902,090900,22450,2245,2245,2245,2245,0
20240902,090800,22450,2245,2245,2245,2245,0
20240902,090700,22450,2245,2245,2245,2245,10
20240902,090600,0,2245,2245,2245,2245,0
20240902,090500,0,2245,2245,2245,2245,0
20240902,090400,0,2245,2245,2245,2245,0
20240902,090300,0,2245,2245,2245,2245,0
20240902,090200,0,2245,2245,2245,2245,0
20240902,090100,0,2245,2245,2245,2245,0
20240902,090000,0,2245,2245,2245,2245,0