stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,214200,8693350,2190,2190,2190,2190,200
20240809,214100,8693350,2190,2190,2190,2190,0
20240809,214000,8693350,2190,2190,2190,2190,0
20240809,213900,8693350,2190,2190,2190,2190,0
20240809,213800,8693350,2190,2190,2190,2190,0
20240809,213700,8693350,2190,2190,2190,2190,0
20240809,213600,8693350,2190,2190,2190,2190,0
20240809,213500,8693350,2190,2190,2190,2190,0
20240809,213400,8693350,2190,2190,2190,2190,0
20240809,213300,8693350,2190,2190,2190,2190,0
20240809,213200,8693350,2190,2190,2190,2190,0
20240809,213100,8693350,2190,2190,2190,2190,0
20240809,213000,8693350,2190,2190,2190,2190,0
20240809,212900,8693350,2190,2190,2190,2190,0
20240809,212800,8693350,2190,2190,2190,2190,0
20240809,212700,8693350,2190,2190,2190,2190,0
20240809,212600,8693350,2190,2190,2190,2190,0
20240809,212500,8693350,2190,2190,2190,2190,0
20240809,212400,8693350,2190,2190,2190,2190,0
20240809,212300,8693350,2190,2190,2190,2190,0
20240809,212200,8693350,2190,2190,2190,2190,0
20240809,212100,8693350,2190,2190,2190,2190,0
20240809,212000,8693350,2190,2190,2190,2190,0
20240809,211900,8693350,2190,2190,2190,2190,0
20240809,211800,8693350,2190,2190,2190,2190,0
20240809,211700,8693350,2190,2190,2190,2190,0
20240809,211600,8693350,2190,2190,2190,2190,0
20240809,211500,8693350,2190,2190,2190,2190,0
20240809,211400,8693350,2190,2190,2190,2190,0
20240809,211300,8693350,2190,2190,2190,2190,0
20240809,211200,8693350,2190,2190,2190,2190,200
20240809,211100,8693350,2190,2190,2190,2190,0
20240809,211000,8693350,2190,2190,2190,2190,0
20240809,210900,8693350,2190,2190,2190,2190,0
20240809,210800,8693350,2190,2190,2190,2190,0
20240809,210700,8693350,2190,2190,2190,2190,0
20240809,210600,8693350,2190,2190,2190,2190,0
20240809,210500,8693350,2190,2190,2190,2190,0
20240809,210400,8693350,2190,2190,2190,2190,0
20240809,210300,8693350,2190,2190,2190,2190,0
20240809,210200,8693350,2190,2190,2190,2190,0
20240809,210100,8693350,2190,2190,2190,2190,0
20240809,210000,8693350,2190,2190,2190,2190,0
20240809,205900,8693350,2190,2190,2190,2190,0
20240809,205800,8693350,2190,2190,2190,2190,0
20240809,205700,8693350,2190,2190,2190,2190,0
20240809,205600,8693350,2190,2190,2190,2190,0
20240809,205500,8693350,2190,2190,2190,2190,0
20240809,205400,8693350,2190,2190,2190,2190,0
20240809,205300,8693350,2190,2190,2190,2190,0
20240809,205200,8693350,2190,2190,2190,2190,0
20240809,205100,8693350,2190,2190,2190,2190,0
20240809,205000,8693350,2190,2190,2190,2190,0
20240809,204900,8693350,2190,2190,2190,2190,0
20240809,204800,8693350,2190,2190,2190,2190,0
20240809,204700,8693350,2190,2190,2190,2190,0
20240809,204600,8693350,2190,2190,2190,2190,0
20240809,204500,8693350,2190,2190,2190,2190,0
20240809,204400,8693350,2190,2190,2190,2190,0
20240809,204300,8693350,2190,2190,2190,2190,0
20240809,204200,8693350,2190,2190,2190,2190,200
20240809,204100,8693350,2190,2190,2190,2190,0
20240809,204000,8693350,2190,2190,2190,2190,0
20240809,203900,8693350,2190,2190,2190,2190,0
20240809,203800,8693350,2190,2190,2190,2190,0
20240809,203700,8693350,2190,2190,2190,2190,0
20240809,203600,8693350,2190,2190,2190,2190,0
20240809,203500,8693350,2190,2190,2190,2190,0
20240809,203400,8693350,2190,2190,2190,2190,0
20240809,203300,8693350,2190,2190,2190,2190,0
20240809,203200,8693350,2190,2190,2190,2190,0
20240809,203100,8693350,2190,2190,2190,2190,0
20240809,203000,8693350,2190,2190,2190,2190,0
20240809,202900,8693350,2190,2190,2190,2190,0
20240809,202800,8693350,2190,2190,2190,2190,0
20240809,202700,8693350,2190,2190,2190,2190,0
20240809,202600,8693350,2190,2190,2190,2190,0
20240809,202500,8693350,2190,2190,2190,2190,0
20240809,202400,8693350,2190,2190,2190,2190,0
20240809,202300,8693350,2190,2190,2190,2190,0
20240809,202200,8693350,2190,2190,2190,2190,0
20240809,202100,8693350,2190,2190,2190,2190,0
20240809,202000,8693350,2190,2190,2190,2190,0
20240809,201900,8693350,2190,2190,2190,2190,0
20240809,201800,8693350,2190,2190,2190,2190,0
20240809,201700,8693350,2190,2190,2190,2190,0
20240809,201600,8693350,2190,2190,2190,2190,0
20240809,201500,8693350,2190,2190,2190,2190,0
20240809,201400,8693350,2190,2190,2190,2190,0
20240809,201300,8693350,2190,2190,2190,2190,0
20240809,201200,8693350,2190,2190,2190,2190,200
20240809,201100,8693350,2190,2190,2190,2190,0
20240809,201000,8693350,2190,2190,2190,2190,0
20240809,200900,8693350,2190,2190,2190,2190,0
20240809,200800,8693350,2190,2190,2190,2190,0
20240809,200700,8693350,2190,2190,2190,2190,0
20240809,200600,8693350,2190,2190,2190,2190,0
20240809,200500,8693350,2190,2190,2190,2190,0
20240809,200400,8693350,2190,2190,2190,2190,0
20240809,200300,8693350,2190,2190,2190,2190,0
20240809,200200,8693350,2190,2190,2190,2190,0
20240809,200100,8693350,2190,2190,2190,2190,0
20240809,200000,8693350,2190,2190,2190,2190,0
20240809,195900,8693350,2190,2190,2190,2190,0
20240809,195800,8693350,2190,2190,2190,2190,0
20240809,195700,8693350,2190,2190,2190,2190,0
20240809,195600,8693350,2190,2190,2190,2190,0
20240809,195500,8693350,2190,2190,2190,2190,0
20240809,195400,8693350,2190,2190,2190,2190,0
20240809,195300,8693350,2190,2190,2190,2190,0
20240809,195200,8693350,2190,2190,2190,2190,0
20240809,195100,8693350,2190,2190,2190,2190,0
20240809,195000,8693350,2190,2190,2190,2190,0
20240809,194900,8693350,2190,2190,2190,2190,0
20240809,194800,8693350,2190,2190,2190,2190,0
20240809,194700,8693350,2190,2190,2190,2190,0
20240809,194600,8693350,2190,2190,2190,2190,0
20240809,194500,8693350,2190,2190,2190,2190,0
20240809,194400,8693350,2190,2190,2190,2190,0
20240809,194300,8693350,2190,2190,2190,2190,0
20240809,194200,8693350,2190,2190,2190,2190,200
20240809,194100,8693350,2190,2190,2190,2190,0
20240809,194000,8693350,2190,2190,2190,2190,0
20240809,193900,8693350,2190,2190,2190,2190,0
20240809,193800,8693350,2190,2190,2190,2190,0
20240809,193700,8693350,2190,2190,2190,2190,0
20240809,193600,8693350,2190,2190,2190,2190,0
20240809,193500,8693350,2190,2190,2190,2190,0
20240809,193400,8693350,2190,2190,2190,2190,0
20240809,193300,8693350,2190,2190,2190,2190,0
20240809,193200,8693350,2190,2190,2190,2190,0
20240809,193100,8693350,2190,2190,2190,2190,0
20240809,193000,8693350,2190,2190,2190,2190,0
20240809,192900,8693350,2190,2190,2190,2190,0
20240809,192800,8693350,2190,2190,2190,2190,0
20240809,192700,8693350,2190,2190,2190,2190,0
20240809,192600,8693350,2190,2190,2190,2190,0
20240809,192500,8693350,2190,2190,2190,2190,0
20240809,192400,8693350,2190,2190,2190,2190,0
20240809,192300,8693350,2190,2190,2190,2190,0
20240809,192200,8693350,2190,2190,2190,2190,0
20240809,192100,8693350,2190,2190,2190,2190,0
20240809,192000,8693350,2190,2190,2190,2190,0
20240809,191900,8693350,2190,2190,2190,2190,0
20240809,191800,8693350,2190,2190,2190,2190,0
20240809,191700,8693350,2190,2190,2190,2190,0
20240809,191600,8693350,2190,2190,2190,2190,0
20240809,191500,8693350,2190,2190,2190,2190,0
20240809,191400,8693350,2190,2190,2190,2190,0
20240809,191300,8693350,2190,2190,2190,2190,0
20240809,191200,8693350,2190,2190,2190,2190,200
20240809,191100,8693350,2190,2190,2190,2190,0
20240809,191000,8693350,2190,2190,2190,2190,0
20240809,190900,8693350,2190,2190,2190,2190,0
20240809,190800,8693350,2190,2190,2190,2190,0
20240809,190700,8693350,2190,2190,2190,2190,0
20240809,190600,8693350,2190,2190,2190,2190,0
20240809,190500,8693350,2190,2190,2190,2190,0
20240809,190400,8693350,2190,2190,2190,2190,0
20240809,190300,8693350,2190,2190,2190,2190,0
20240809,190200,8693350,2190,2190,2190,2190,0
20240809,190100,8693350,2190,2190,2190,2190,0
20240809,190000,8693350,2190,2190,2190,2190,0
20240809,185900,8693350,2190,2190,2190,2190,0
20240809,185800,8693350,2190,2190,2190,2190,0
20240809,185700,8693350,2190,2190,2190,2190,0
20240809,185600,8693350,2190,2190,2190,2190,0
20240809,185500,8693350,2190,2190,2190,2190,0
20240809,185400,8693350,2190,2190,2190,2190,0
20240809,185300,8693350,2190,2190,2190,2190,0
20240809,185200,8693350,2190,2190,2190,2190,0
20240809,185100,8693350,2190,2190,2190,2190,0
20240809,185000,8693350,2190,2190,2190,2190,0
20240809,184900,8693350,2190,2190,2190,2190,0
20240809,184800,8693350,2190,2190,2190,2190,0
20240809,184700,8693350,2190,2190,2190,2190,0
20240809,184600,8693350,2190,2190,2190,2190,0
20240809,184500,8693350,2190,2190,2190,2190,0
20240809,184400,8693350,2190,2190,2190,2190,0
20240809,184300,8693350,2190,2190,2190,2190,0
20240809,184200,8693350,2190,2190,2190,2190,200
20240809,184100,8693350,2190,2190,2190,2190,0
20240809,184000,8693350,2190,2190,2190,2190,0
20240809,183900,8693350,2190,2190,2190,2190,0
20240809,183800,8693350,2190,2190,2190,2190,0
20240809,183700,8693350,2190,2190,2190,2190,0
20240809,183600,8693350,2190,2190,2190,2190,0
20240809,183500,8693350,2190,2190,2190,2190,0
20240809,183400,8693350,2190,2190,2190,2190,0
20240809,183300,8693350,2190,2190,2190,2190,0
20240809,183200,8693350,2190,2190,2190,2190,0
20240809,183100,8693350,2190,2190,2190,2190,0
20240809,183000,8693350,2190,2190,2190,2190,0
20240809,182900,8693350,2190,2190,2190,2190,0
20240809,182800,8693350,2190,2190,2190,2190,0
20240809,182700,8693350,2190,2190,2190,2190,0
20240809,182600,8693350,2190,2190,2190,2190,0
20240809,182500,8693350,2190,2190,2190,2190,0
20240809,182400,8693350,2190,2190,2190,2190,0
20240809,182300,8693350,2190,2190,2190,2190,0
20240809,182200,8693350,2190,2190,2190,2190,0
20240809,182100,8693350,2190,2190,2190,2190,0
20240809,182000,8693350,2190,2190,2190,2190,0
20240809,181900,8693350,2190,2190,2190,2190,0
20240809,181800,8693350,2190,2190,2190,2190,0
20240809,181700,8693350,2190,2190,2190,2190,0
20240809,181600,8693350,2190,2190,2190,2190,0
20240809,181500,8693350,2190,2190,2190,2190,0
20240809,181400,8693350,2190,2190,2190,2190,0
20240809,181300,8693350,2190,2190,2190,2190,0
20240809,181200,8693350,2190,2190,2190,2190,200
20240809,181100,8693350,2190,2190,2190,2190,0
20240809,181000,8693350,2190,2190,2190,2190,0
20240809,180900,8693350,2190,2190,2190,2190,0
20240809,180800,8693350,2190,2190,2190,2190,0
20240809,180700,8693350,2190,2190,2190,2190,0
20240809,180600,8693350,2190,2190,2190,2190,0
20240809,180500,8693350,2190,2190,2190,2190,0
20240809,180400,8693350,2190,2190,2190,2190,0
20240809,180300,8693350,2190,2190,2190,2190,0
20240809,180200,8693350,2190,2190,2190,2190,0
20240809,180100,8693350,2190,2190,2190,2190,0
20240809,180000,8693350,2190,2190,2190,2190,0
20240809,175900,8693350,2190,2190,2190,2190,0
20240809,175800,8693350,2190,2190,2190,2190,0
20240809,175700,8693350,2190,2190,2190,2190,0
20240809,175600,8693350,2190,2190,2190,2190,0
20240809,175500,8693350,2190,2190,2190,2190,0
20240809,175400,8693350,2190,2190,2190,2190,0
20240809,175300,8693350,2190,2190,2190,2190,0
20240809,175200,8693350,2190,2190,2190,2190,0
20240809,175100,8693350,2190,2190,2190,2190,0
20240809,175000,8693350,2190,2190,2190,2190,0
20240809,174900,8693350,2190,2190,2190,2190,0
20240809,174800,8693350,2190,2190,2190,2190,0
20240809,174700,8693350,2190,2190,2190,2190,0
20240809,174600,8693350,2190,2190,2190,2190,0
20240809,174500,8693350,2190,2190,2190,2190,0
20240809,174400,8693350,2190,2190,2190,2190,0
20240809,174300,8693350,2190,2190,2190,2190,0
20240809,174200,8693350,2190,2190,2190,2190,200
20240809,174100,8693350,2190,2190,2190,2190,0
20240809,174000,8693350,2190,2190,2190,2190,0
20240809,173900,8693350,2190,2190,2190,2190,0
20240809,173800,8693350,2190,2190,2190,2190,0
20240809,173700,8693350,2190,2190,2190,2190,0
20240809,173600,8693350,2190,2190,2190,2190,0
20240809,173500,8693350,2190,2190,2190,2190,0
20240809,173400,8693350,2190,2190,2190,2190,0
20240809,173300,8693350,2190,2190,2190,2190,0
20240809,173200,8693350,2190,2190,2190,2190,0
20240809,173100,8693350,2190,2190,2190,2190,0
20240809,173000,8693350,2190,2190,2190,2190,0
20240809,172900,8693350,2190,2190,2190,2190,0
20240809,172800,8693350,2190,2190,2190,2190,0
20240809,172700,8693350,2190,2190,2190,2190,0
20240809,172600,8693350,2190,2190,2190,2190,0
20240809,172500,8693350,2190,2190,2190,2190,0
20240809,172400,8693350,2190,2190,2190,2190,0
20240809,172300,8693350,2190,2190,2190,2190,0
20240809,172200,8693350,2190,2190,2190,2190,0
20240809,172100,8693350,2190,2190,2190,2190,0
20240809,172000,8693350,2190,2190,2190,2190,0
20240809,171900,8693350,2190,2190,2190,2190,0
20240809,171800,8693350,2190,2190,2190,2190,0
20240809,171700,8693350,2190,2190,2190,2190,0
20240809,171600,8693350,2190,2190,2190,2190,0
20240809,171500,8693350,2190,2190,2190,2190,0
20240809,171400,8693350,2190,2190,2190,2190,0
20240809,171300,8693350,2190,2190,2190,2190,0
20240809,171200,8693350,2190,2190,2190,2190,200
20240809,171100,8693350,2190,2190,2190,2190,0
20240809,171000,8693350,2190,2190,2190,2190,0
20240809,170900,8693350,2190,2190,2190,2190,0
20240809,170800,8693350,2190,2190,2190,2190,0
20240809,170700,8693350,2190,2190,2190,2190,0
20240809,170600,8693350,2190,2190,2190,2190,0
20240809,170500,8693350,2190,2190,2190,2190,0
20240809,170400,8693350,2190,2190,2190,2190,0
20240809,170300,8693350,2190,2190,2190,2190,0
20240809,170200,8693350,2190,2190,2190,2190,0
20240809,170100,8693350,2190,2190,2190,2190,0
20240809,170000,8693350,2190,2190,2190,2190,0
20240809,165900,8693350,2190,2190,2190,2190,0
20240809,165800,8693350,2190,2190,2190,2190,0
20240809,165700,8693350,2190,2190,2190,2190,0
20240809,165600,8693350,2190,2190,2190,2190,0
20240809,165500,8693350,2190,2190,2190,2190,0
20240809,165400,8693350,2190,2190,2190,2190,0
20240809,165300,8693350,2190,2190,2190,2190,0
20240809,165200,8693350,2190,2190,2190,2190,0
20240809,165100,8693350,2190,2190,2190,2190,0
20240809,165000,8693350,2190,2190,2190,2190,0
20240809,164900,8693350,2190,2190,2190,2190,0
20240809,164800,8693350,2190,2190,2190,2190,0
20240809,164700,8693350,2190,2190,2190,2190,0
20240809,164600,8693350,2190,2190,2190,2190,0
20240809,164500,8693350,2190,2190,2190,2190,0
20240809,164400,8693350,2190,2190,2190,2190,0
20240809,164300,8693350,2190,2190,2190,2190,0
20240809,164200,8693350,2190,2190,2190,2190,200
20240809,164100,8693350,2190,2190,2190,2190,0
20240809,164000,8693350,2190,2190,2190,2190,0
20240809,163900,8693350,2190,2190,2190,2190,0
20240809,163800,8693350,2190,2190,2190,2190,0
20240809,163700,8693350,2190,2190,2190,2190,0
20240809,163600,8693350,2190,2190,2190,2190,0
20240809,163500,8693350,2190,2190,2190,2190,0
20240809,163400,8693350,2190,2190,2190,2190,0
20240809,163300,8693350,2190,2190,2190,2190,0
20240809,163200,8693350,2190,2190,2190,2190,0
20240809,163100,8693350,2190,2190,2190,2190,0
20240809,163000,8693350,2190,2190,2190,2190,0
20240809,162900,8693350,2190,2190,2190,2190,0
20240809,162800,8693350,2190,2190,2190,2190,0
20240809,162700,8693350,2190,2190,2190,2190,0
20240809,162600,8693350,2190,2190,2190,2190,0
20240809,162500,8693350,2190,2190,2190,2190,0
20240809,162400,8693350,2190,2190,2190,2190,0
20240809,162300,8693350,2190,2190,2190,2190,0
20240809,162200,8693350,2190,2190,2190,2190,0
20240809,162100,8693350,2190,2190,2190,2190,0
20240809,162000,8693350,2190,2190,2190,2190,0
20240809,161900,8693350,2190,2190,2190,2190,0
20240809,161800,8693350,2190,2190,2190,2190,0
20240809,161700,8693350,2190,2190,2190,2190,0
20240809,161600,8693350,2190,2190,2190,2190,0
20240809,161500,8693350,2190,2190,2190,2190,0
20240809,161400,8693350,2190,2190,2190,2190,0
20240809,161300,8693350,2190,2190,2190,2190,0
20240809,161200,8693350,2190,2190,2190,2190,200
20240809,161100,8693350,2190,2190,2190,2190,0
20240809,161000,8693350,2190,2190,2190,2190,0
20240809,160900,8693350,2190,2190,2190,2190,0
20240809,160800,8693350,2190,2190,2190,2190,0
20240809,160700,8693350,2190,2190,2190,2190,0
20240809,160600,8693350,2190,2190,2190,2190,0
20240809,160500,8693350,2190,2190,2190,2190,0
20240809,160400,8693350,2190,2190,2190,2190,0
20240809,160300,8693350,2190,2190,2190,2190,0
20240809,160200,8693350,2190,2190,2190,2190,0
20240809,160100,8693350,2190,2190,2190,2190,0
20240809,160000,8693350,2190,2190,2190,2190,0
20240809,155900,8693350,2190,2190,2190,2190,0
20240809,155800,8693350,2190,2190,2190,2190,0
20240809,155700,8693350,2190,2190,2190,2190,0
20240809,155600,8693350,2190,2190,2190,2190,0
20240809,155500,8693350,2190,2190,2190,2190,0
20240809,155400,8693350,2190,2190,2190,2190,0
20240809,155300,8693350,2190,2190,2190,2190,0
20240809,155200,8693350,2190,2190,2190,2190,0
20240809,155100,8693350,2190,2190,2190,2190,0
20240809,155000,8693350,2190,2190,2190,2190,0
20240809,154900,8693350,2190,2190,2190,2190,0
20240809,154800,8693350,2190,2190,2190,2190,0
20240809,154700,8693350,2190,2190,2190,2190,0
20240809,154600,8693350,2190,2190,2190,2190,0
20240809,154500,8693350,2190,2190,2190,2190,0
20240809,154400,8693350,2190,2190,2190,2190,0
20240809,154300,8693350,2190,2190,2190,2190,0
20240809,154200,8693350,2190,2190,2190,2190,200
20240809,154100,8693350,2190,2190,2190,2190,0
20240809,154000,8693350,2190,2190,2190,2190,0
20240809,153900,8693350,2190,2190,2190,2190,0
20240809,153800,8693350,2190,2190,2190,2190,0
20240809,153700,8693350,2190,2190,2190,2190,0
20240809,153600,8693350,2190,2190,2190,2190,0
20240809,153500,8693350,2190,2190,2190,2190,0
20240809,153400,8693350,2190,2190,2190,2190,0
20240809,153300,8693350,2190,2190,2190,2190,0
20240809,153200,8693350,2190,2190,2190,2190,0
20240809,153100,8693350,2190,2190,2190,2190,0
20240809,153000,8693350,2190,2190,2190,2190,200
20240809,152900,8255350,2160,2160,2160,2160,0
20240809,152800,8255350,2160,2160,2160,2160,0
20240809,152700,8255350,2160,2160,2160,2160,0
20240809,152600,8255350,2160,2160,2160,2160,0
20240809,152500,8255350,2160,2160,2160,2160,0
20240809,152400,8255350,2160,2160,2160,2160,0
20240809,152300,8255350,2160,2160,2160,2160,0
20240809,152200,8255350,2160,2160,2160,2160,0
20240809,152100,8255350,2160,2160,2160,2160,0
20240809,152000,8255350,2160,2160,2160,2160,0
20240809,151900,8255350,2160,2160,2160,2160,0
20240809,151800,8255350,2160,2160,2160,2160,0
20240809,151700,8255350,2160,2160,2160,2160,5
20240809,151600,8244550,2155,2155,2155,2155,0
20240809,151500,8244550,2155,2155,2155,2155,4
20240809,151400,8235930,2155,2155,2155,2155,0
20240809,151300,8235930,2155,2155,2155,2155,0
20240809,151200,8235930,2155,2155,2155,2155,0
20240809,151100,8235930,2155,2155,2155,2155,4
20240809,151000,8227310,2155,2155,2155,2155,5
20240809,150900,8216535,2155,2155,2155,2155,0
20240809,150800,8216535,2155,2155,2155,2155,0
20240809,150700,8216535,2155,2155,2155,2155,0
20240809,150600,8216535,2155,2155,2155,2155,0
20240809,150500,8216535,2155,2155,2155,2155,0
20240809,150400,8216535,2155,2155,2155,2155,0
20240809,150300,8216535,2155,2155,2155,2155,4
20240809,150200,8207915,2155,2155,2155,2155,0
20240809,150100,8207915,2155,2155,2155,2155,0
20240809,150000,8207915,2155,2155,2155,2155,0
20240809,145900,8207915,2155,2155,2155,2155,0
20240809,145800,8207915,2155,2155,2155,2155,0
20240809,145700,8207915,2155,2155,2155,2155,0
20240809,145600,8207915,2155,2155,2155,2155,0
20240809,145500,8207915,2155,2155,2155,2155,4
20240809,145400,8199295,2155,2155,2155,2155,0
20240809,145300,8199295,2155,2155,2155,2155,0
20240809,145200,8199295,2155,2155,2155,2155,41
20240809,145100,8110940,2165,2165,2165,2165,0
20240809,145000,8110940,2165,2165,2165,2165,0
20240809,144900,8110940,2165,2165,2165,2165,0
20240809,144800,8110940,2165,2165,2165,2165,0
20240809,144700,8110940,2165,2165,2165,2165,0
20240809,144600,8110940,2165,2165,2165,2165,0
20240809,144500,8110940,2165,2165,2165,2165,0
20240809,144400,8110940,2165,2165,2165,2165,0
20240809,144300,8110940,2165,2165,2165,2165,0
20240809,144200,8110940,2165,2165,2165,2165,500
20240809,144100,7028440,2150,2150,2150,2150,0
20240809,144000,7028440,2150,2150,2150,2150,0
20240809,143900,7028440,2150,2150,2150,2150,0
20240809,143800,7028440,2150,2150,2150,2150,0
20240809,143700,7028440,2150,2150,2150,2150,0
20240809,143600,7028440,2150,2150,2150,2150,0
20240809,143500,7028440,2150,2150,2150,2150,0
20240809,143400,7028440,2150,2150,2150,2150,0
20240809,143300,7028440,2150,2150,2150,2150,0
20240809,143200,7028440,2150,2150,2150,2150,0
20240809,143100,7028440,2150,2150,2150,2150,4
20240809,143000,7019840,2150,2150,2150,2150,0
20240809,142900,7019840,2150,2150,2150,2150,5
20240809,142800,7009090,2165,2165,2165,2165,0
20240809,142700,7009090,2165,2165,2165,2165,0
20240809,142600,7009090,2165,2165,2165,2165,0
20240809,142500,7009090,2165,2165,2165,2165,0
20240809,142400,7009090,2165,2165,2165,2165,0
20240809,142300,7009090,2165,2165,2165,2165,0
20240809,142200,7009090,2165,2165,2165,2165,0
20240809,142100,7009090,2165,2165,2165,2165,0
20240809,142000,7009090,2165,2165,2165,2165,0
20240809,141900,7009090,2165,2165,2165,2165,0
20240809,141800,7009090,2165,2165,2165,2165,0
20240809,141700,7009090,2165,2165,2165,2165,0
20240809,141600,7009090,2165,2165,2165,2165,0
20240809,141500,7009090,2165,2165,2165,2165,0
20240809,141400,7009090,2165,2165,2165,2165,0
20240809,141300,7009090,2165,2165,2165,2165,0
20240809,141200,7009090,2165,2165,2165,2165,0
20240809,141100,7009090,2165,2165,2165,2165,0
20240809,141000,7009090,2165,2165,2165,2165,0
20240809,140900,7009090,2165,2165,2165,2165,0
20240809,140800,7009090,2165,2165,2165,2165,10
20240809,140700,6987440,2165,2165,2165,2165,37
20240809,140600,6907335,2150,2150,2150,2150,0
20240809,140500,6907335,2150,2150,2150,2150,0
20240809,140400,6907335,2150,2150,2150,2150,0
20240809,140300,6907335,2150,2150,2150,2150,0
20240809,140200,6907335,2150,2150,2150,2150,0
20240809,140100,6907335,2150,2150,2150,2150,0
20240809,140000,6907335,2150,2150,2150,2150,0
20240809,135900,6907335,2150,2150,2150,2150,0
20240809,135800,6907335,2150,2150,2150,2150,0
20240809,135700,6907335,2150,2150,2150,2150,0
20240809,135600,6907335,2150,2150,2150,2150,0
20240809,135500,6907335,2150,2150,2150,2150,0
20240809,135400,6907335,2150,2150,2150,2150,5
20240809,135300,6896585,2165,2165,2165,2165,0
20240809,135200,6896585,2165,2165,2165,2165,0
20240809,135100,6896585,2165,2165,2165,2165,200
20240809,135000,6463585,2150,2150,2150,2150,0
20240809,134900,6463585,2150,2150,2150,2150,0
20240809,134800,6463585,2150,2150,2150,2150,0
20240809,134700,6463585,2150,2150,2150,2150,0
20240809,134600,6463585,2150,2150,2150,2150,0
20240809,134500,6463585,2150,2150,2150,2150,0
20240809,134400,6463585,2150,2150,2150,2150,0
20240809,134300,6463585,2150,2150,2150,2150,0
20240809,134200,6463585,2150,2150,2150,2150,0
20240809,134100,6463585,2150,2150,2150,2150,0
20240809,134000,6463585,2150,2150,2150,2150,0
20240809,133900,6463585,2150,2150,2150,2150,5
20240809,133800,6452835,2150,2150,2150,2150,0
20240809,133700,6452835,2150,2150,2150,2150,0
20240809,133600,6452835,2150,2150,2150,2150,0
20240809,133500,6452835,2150,2150,2150,2150,0
20240809,133400,6452835,2150,2150,2150,2150,0
20240809,133300,6452835,2150,2150,2150,2150,32
20240809,133200,6384035,2150,2150,2150,2150,4
20240809,133100,6375435,2150,2150,2150,2150,0
20240809,133000,6375435,2150,2150,2150,2150,0
20240809,132900,6375435,2150,2155,2155,2150,305
20240809,132800,5719185,2165,2165,2165,2165,0
20240809,132700,5719185,2165,2165,2165,2165,0
20240809,132600,5719185,2165,2165,2165,2165,0
20240809,132500,5719185,2165,2165,2165,2165,0
20240809,132400,5719185,2165,2165,2165,2165,0
20240809,132300,5719185,2165,2165,2165,2165,0
20240809,132200,5719185,2165,2165,2165,2165,0
20240809,132100,5719185,2165,2165,2165,2165,0
20240809,132000,5719185,2165,2165,2165,2165,0
20240809,131900,5719185,2165,2165,2165,2165,0
20240809,131800,5719185,2165,2165,2165,2165,0
20240809,131700,5719185,2165,2165,2165,2165,0
20240809,131600,5719185,2165,2165,2165,2165,0
20240809,131500,5719185,2165,2165,2165,2165,0
20240809,131400,5719185,2165,2165,2165,2165,0
20240809,131300,5719185,2165,2165,2165,2165,0
20240809,131200,5719185,2165,2165,2165,2165,0
20240809,131100,5719185,2165,2165,2165,2165,0
20240809,131000,5719185,2165,2165,2165,2165,0
20240809,130900,5719185,2165,2165,2165,2165,0
20240809,130800,5719185,2165,2165,2165,2165,0
20240809,130700,5719185,2165,2155,2165,2155,10
20240809,130600,5697575,2150,2150,2150,2150,4
20240809,130500,5688975,2150,2150,2150,2150,0
20240809,130400,5688975,2150,2150,2150,2150,0
20240809,130300,5688975,2150,2150,2150,2150,0
20240809,130200,5688975,2150,2150,2150,2150,0
20240809,130100,5688975,2150,2150,2150,2150,0
20240809,130000,5688975,2150,2150,2150,2150,0
20240809,125900,5688975,2150,2150,2150,2150,0
20240809,125800,5688975,2150,2150,2150,2150,4
20240809,125700,5680375,2150,2150,2150,2150,4
20240809,125600,5671775,2150,2150,2150,2150,0
20240809,125500,5671775,2150,2150,2150,2150,4
20240809,125400,5663175,2150,2150,2150,2150,0
20240809,125300,5663175,2150,2150,2150,2150,0
20240809,125200,5663175,2150,2150,2150,2150,0
20240809,125100,5663175,2150,2150,2150,2150,0
20240809,125000,5663175,2150,2150,2150,2150,0
20240809,124900,5663175,2150,2150,2150,2150,0
20240809,124800,5663175,2150,2150,2150,2150,0
20240809,124700,5663175,2150,2150,2150,2150,0
20240809,124600,5663175,2150,2150,2150,2150,0
20240809,124500,5663175,2150,2150,2150,2150,0
20240809,124400,5663175,2150,2150,2150,2150,0
20240809,124300,5663175,2150,2150,2150,2150,0
20240809,124200,5663175,2150,2150,2150,2150,0
20240809,124100,5663175,2150,2150,2150,2150,0
20240809,124000,5663175,2150,2150,2150,2150,0
20240809,123900,5663175,2150,2150,2150,2150,193
20240809,123800,5248225,2150,2150,2150,2150,0
20240809,123700,5248225,2150,2150,2150,2150,0
20240809,123600,5248225,2150,2150,2150,2150,0
20240809,123500,5248225,2150,2150,2150,2150,0
20240809,123400,5248225,2150,2150,2150,2150,0
20240809,123300,5248225,2150,2150,2150,2150,0
20240809,123200,5248225,2150,2150,2150,2150,0
20240809,123100,5248225,2150,2150,2150,2150,0
20240809,123000,5248225,2150,2150,2150,2150,5
20240809,122900,5237475,2150,2150,2150,2150,6
20240809,122800,5224575,2150,2150,2150,2150,155
20240809,122700,4891325,2150,2150,2150,2150,0
20240809,122600,4891325,2150,2150,2150,2150,0
20240809,122500,4891325,2150,2150,2150,2150,0
20240809,122400,4891325,2150,2150,2150,2150,4
20240809,122300,4882725,2150,2150,2150,2150,0
20240809,122200,4882725,2150,2150,2150,2150,0
20240809,122100,4882725,2150,2150,2150,2150,0
20240809,122000,4882725,2150,2150,2150,2150,0
20240809,121900,4882725,2150,2150,2150,2150,0
20240809,121800,4882725,2150,2150,2150,2150,0
20240809,121700,4882725,2150,2150,2150,2150,0
20240809,121600,4882725,2150,2150,2150,2150,4
20240809,121500,4874125,2150,2150,2150,2150,0
20240809,121400,4874125,2150,2150,2150,2150,4
20240809,121300,4865525,2155,2155,2155,2155,0
20240809,121200,4865525,2155,2155,2155,2155,0
20240809,121100,4865525,2155,2155,2155,2155,0
20240809,121000,4865525,2155,2155,2155,2155,0
20240809,120900,4865525,2155,2155,2155,2155,0
20240809,120800,4865525,2155,2155,2155,2155,0
20240809,120700,4865525,2155,2155,2155,2155,0
20240809,120600,4865525,2155,2155,2155,2155,0
20240809,120500,4865525,2155,2155,2155,2155,0
20240809,120400,4865525,2155,2155,2155,2155,0
20240809,120300,4865525,2155,2155,2155,2155,0
20240809,120200,4865525,2155,2155,2155,2155,0
20240809,120100,4865525,2155,2155,2155,2155,24
20240809,120000,4813805,2155,2155,2155,2155,0
20240809,115900,4813805,2155,2155,2155,2155,0
20240809,115800,4813805,2155,2155,2155,2155,0
20240809,115700,4813805,2155,2155,2155,2155,0
20240809,115600,4813805,2155,2155,2155,2155,0
20240809,115500,4813805,2155,2155,2155,2155,0
20240809,115400,4813805,2155,2150,2155,2150,80
20240809,115300,4641425,2150,2150,2150,2150,0
20240809,115200,4641425,2150,2150,2150,2150,0
20240809,115100,4641425,2150,2150,2150,2150,0
20240809,115000,4641425,2150,2150,2150,2150,0
20240809,114900,4641425,2150,2150,2150,2150,0
20240809,114800,4641425,2150,2150,2150,2150,0
20240809,114700,4641425,2150,2150,2150,2150,0
20240809,114600,4641425,2150,2150,2150,2150,0
20240809,114500,4641425,2150,2150,2150,2150,0
20240809,114400,4641425,2150,2150,2150,2150,5
20240809,114300,4630675,2150,2150,2150,2150,0
20240809,114200,4630675,2150,2150,2150,2150,0
20240809,114100,4630675,2150,2150,2150,2150,0
20240809,114000,4630675,2150,2150,2150,2150,4
20240809,113900,4622075,2150,2150,2150,2150,0
20240809,113800,4622075,2150,2150,2150,2150,0
20240809,113700,4622075,2150,2150,2150,2150,0
20240809,113600,4622075,2150,2150,2150,2150,0
20240809,113500,4622075,2150,2150,2150,2150,0
20240809,113400,4622075,2150,2150,2150,2150,4
20240809,113300,4613475,2150,2150,2150,2150,0
20240809,113200,4613475,2150,2150,2150,2150,5
20240809,113100,4602725,2155,2155,2155,2155,0
20240809,113000,4602725,2155,2155,2155,2155,0
20240809,112900,4602725,2155,2155,2155,2155,0
20240809,112800,4602725,2155,2155,2155,2155,0
20240809,112700,4602725,2155,2155,2155,2155,0
20240809,112600,4602725,2155,2155,2155,2155,0
20240809,112500,4602725,2155,2155,2155,2155,0
20240809,112400,4602725,2155,2155,2155,2155,24
20240809,112300,4551005,2155,2155,2155,2155,0
20240809,112200,4551005,2155,2155,2155,2155,0
20240809,112100,4551005,2155,2155,2155,2155,0
20240809,112000,4551005,2155,2155,2155,2155,0
20240809,111900,4551005,2155,2155,2155,2155,0
20240809,111800,4551005,2155,2155,2155,2155,0
20240809,111700,4551005,2155,2155,2155,2155,4
20240809,111600,4542385,2155,2155,2155,2155,0
20240809,111500,4542385,2155,2155,2155,2155,0
20240809,111400,4542385,2155,2155,2155,2155,0
20240809,111300,4542385,2155,2155,2155,2155,4
20240809,111200,4533765,2155,2155,2155,2155,0
20240809,111100,4533765,2155,2155,2155,2155,0
20240809,111000,4533765,2155,2155,2155,2155,0
20240809,110900,4533765,2155,2155,2155,2155,5
20240809,110800,4522990,2155,2155,2155,2155,0
20240809,110700,4522990,2155,2155,2155,2155,0
20240809,110600,4522990,2155,2155,2155,2155,0
20240809,110500,4522990,2155,2155,2155,2155,0
20240809,110400,4522990,2155,2155,2155,2155,0
20240809,110300,4522990,2155,2155,2155,2155,0
20240809,110200,4522990,2155,2155,2155,2155,0
20240809,110100,4522990,2155,2155,2155,2155,9
20240809,110000,4503595,2155,2155,2155,2155,5
20240809,105900,4492820,2155,2155,2155,2155,0
20240809,105800,4492820,2155,2155,2155,2155,0
20240809,105700,4492820,2155,2155,2155,2155,0
20240809,105600,4492820,2155,2155,2155,2155,0
20240809,105500,4492820,2155,2155,2155,2155,0
20240809,105400,4492820,2155,2155,2155,2155,0
20240809,105300,4492820,2155,2155,2155,2155,0
20240809,105200,4492820,2155,2155,2155,2155,0
20240809,105100,4492820,2155,2155,2155,2155,0
20240809,105000,4492820,2155,2155,2155,2155,0
20240809,104900,4492820,2155,2155,2155,2155,0
20240809,104800,4492820,2155,2155,2155,2155,0
20240809,104700,4492820,2155,2155,2155,2155,0
20240809,104600,4492820,2155,2155,2155,2155,0
20240809,104500,4492820,2155,2155,2155,2155,0
20240809,104400,4492820,2155,2155,2155,2155,0
20240809,104300,4492820,2155,2155,2155,2155,4
20240809,104200,4484200,2155,2155,2155,2155,0
20240809,104100,4484200,2155,2155,2155,2155,0
20240809,104000,4484200,2155,2155,2155,2155,0
20240809,103900,4484200,2155,2155,2155,2155,0
20240809,103800,4484200,2155,2155,2155,2155,4
20240809,103700,4475580,2150,2150,2150,2150,0
20240809,103600,4475580,2150,2150,2150,2150,0
20240809,103500,4475580,2150,2150,2150,2150,0
20240809,103400,4475580,2150,2150,2150,2150,0
20240809,103300,4475580,2150,2150,2150,2150,0
20240809,103200,4475580,2150,2150,2150,2150,0
20240809,103100,4475580,2150,2150,2150,2150,0
20240809,103000,4475580,2150,2150,2150,2150,0
20240809,102900,4475580,2150,2150,2150,2150,0
20240809,102800,4475580,2150,2150,2150,2150,0
20240809,102700,4475580,2150,2150,2150,2150,0
20240809,102600,4475580,2150,2150,2150,2150,0
20240809,102500,4475580,2150,2150,2150,2150,0
20240809,102400,4475580,2150,2150,2150,2150,0
20240809,102300,4475580,2150,2150,2150,2150,5
20240809,102200,4464830,2150,2150,2150,2150,0
20240809,102100,4464830,2150,2150,2150,2150,0
20240809,102000,4464830,2150,2150,2150,2150,13
20240809,101900,4436880,2150,2150,2150,2150,4
20240809,101800,4428280,2150,2150,2150,2150,0
20240809,101700,4428280,2150,2150,2150,2150,0
20240809,101600,4428280,2150,2150,2150,2150,5
20240809,101500,4417530,2165,2165,2165,2165,0
20240809,101400,4417530,2165,2165,2165,2165,0
20240809,101300,4417530,2165,2165,2165,2165,0
20240809,101200,4417530,2165,2165,2165,2165,0
20240809,101100,4417530,2165,2165,2165,2165,0
20240809,101000,4417530,2165,2165,2165,2165,0
20240809,100900,4417530,2165,2165,2165,2165,13
20240809,100800,4389385,2165,2165,2165,2165,0
20240809,100700,4389385,2165,2165,2165,2165,0
20240809,100600,4389385,2165,2165,2165,2165,0
20240809,100500,4389385,2165,2165,2165,2165,0
20240809,100400,4389385,2165,2165,2165,2165,0
20240809,100300,4389385,2165,2165,2165,2165,0
20240809,100200,4389385,2165,2165,2165,2165,0
20240809,100100,4389385,2165,2165,2165,2165,0
20240809,100000,4389385,2165,2165,2165,2165,0
20240809,095900,4389385,2165,2165,2165,2165,0
20240809,095800,4389385,2165,2165,2165,2165,0
20240809,095700,4389385,2165,2165,2165,2165,0
20240809,095600,4389385,2165,2160,2165,2160,7
20240809,095500,4374250,2165,2165,2165,2165,0
20240809,095400,4374250,2165,2165,2165,2165,0
20240809,095300,4374250,2165,2165,2165,2165,0
20240809,095200,4374250,2165,2165,2165,2165,0
20240809,095100,4374250,2165,2165,2165,2165,0
20240809,095000,4374250,2165,2165,2165,2165,0
20240809,094900,4374250,2165,2165,2165,2165,0
20240809,094800,4374250,2165,2165,2165,2165,0
20240809,094700,4374250,2165,2165,2165,2165,0
20240809,094600,4374250,2165,2165,2165,2165,0
20240809,094500,4374250,2165,2165,2165,2165,0
20240809,094400,4374250,2165,2165,2165,2165,0
20240809,094300,4374250,2165,2165,2165,2165,0
20240809,094200,4374250,2165,2165,2165,2165,0
20240809,094100,4374250,2165,2165,2165,2165,0
20240809,094000,4374250,2165,2165,2165,2165,0
20240809,093900,4374250,2165,2165,2165,2165,0
20240809,093800,4374250,2165,2165,2165,2165,300
20240809,093700,3724750,2165,2165,2165,2165,80
20240809,093600,3551550,2140,2140,2140,2140,0
20240809,093500,3551550,2140,2140,2140,2140,0
20240809,093400,3551550,2140,2140,2140,2140,0
20240809,093300,3551550,2140,2145,2145,2140,1597
20240809,093200,131965,2145,2145,2145,2145,0
20240809,093100,131965,2145,2145,2145,2145,0
20240809,093000,131965,2145,2145,2145,2145,0
20240809,092900,131965,2145,2145,2145,2145,0
20240809,092800,131965,2145,2145,2145,2145,0
20240809,092700,131965,2145,2145,2145,2145,0
20240809,092600,131965,2145,2145,2145,2145,0
20240809,092500,131965,2145,2145,2145,2145,0
20240809,092400,131965,2145,2145,2145,2145,0
20240809,092300,131965,2145,2145,2145,2145,5
20240809,092200,121240,2165,2165,2165,2165,0
20240809,092100,121240,2165,2165,2165,2165,0
20240809,092000,121240,2165,2165,2165,2165,0
20240809,091900,121240,2165,2165,2165,2165,50
20240809,091800,12990,2165,2165,2165,2165,0
20240809,091700,12990,2165,2165,2165,2165,0
20240809,091600,12990,2165,2165,2165,2165,0
20240809,091500,12990,2165,2165,2165,2165,0
20240809,091400,12990,2165,2165,2165,2165,0
20240809,091300,12990,2165,2165,2165,2165,0
20240809,091200,12990,2165,2165,2165,2165,0
20240809,091100,12990,2165,2165,2165,2165,0
20240809,091000,12990,2165,2165,2165,2165,0
20240809,090900,12990,2165,2165,2165,2165,0
20240809,090800,12990,2165,2165,2165,2165,0
20240809,090700,12990,2165,2165,2165,2165,0
20240809,090600,12990,2165,2165,2165,2165,0
20240809,090500,12990,2165,2165,2165,2165,0
20240809,090400,12990,2165,2165,2165,2165,0
20240809,090300,12990,2165,2165,2165,2165,0
20240809,090200,12990,2165,2165,2165,2165,0
20240809,090100,12990,2165,2165,2165,2165,0
20240809,090000,12990,2165,2165,2165,2165,6