stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,214000,520352100,42950,42950,42950,42950,336
20240905,213900,520352100,42950,42950,42950,42950,0
20240905,213800,520352100,42950,42950,42950,42950,0
20240905,213700,520352100,42950,42950,42950,42950,0
20240905,213600,520352100,42950,42950,42950,42950,0
20240905,213500,520352100,42950,42950,42950,42950,0
20240905,213400,520352100,42950,42950,42950,42950,0
20240905,213300,520352100,42950,42950,42950,42950,0
20240905,213200,520352100,42950,42950,42950,42950,0
20240905,213100,520352100,42950,42950,42950,42950,0
20240905,213000,520352100,42950,42950,42950,42950,0
20240905,212900,520352100,42950,42950,42950,42950,0
20240905,212800,520352100,42950,42950,42950,42950,0
20240905,212700,520352100,42950,42950,42950,42950,0
20240905,212600,520352100,42950,42950,42950,42950,0
20240905,212500,520352100,42950,42950,42950,42950,0
20240905,212400,520352100,42950,42950,42950,42950,0
20240905,212300,520352100,42950,42950,42950,42950,0
20240905,212200,520352100,42950,42950,42950,42950,0
20240905,212100,520352100,42950,42950,42950,42950,0
20240905,212000,520352100,42950,42950,42950,42950,0
20240905,211900,520352100,42950,42950,42950,42950,0
20240905,211800,520352100,42950,42950,42950,42950,0
20240905,211700,520352100,42950,42950,42950,42950,0
20240905,211600,520352100,42950,42950,42950,42950,0
20240905,211500,520352100,42950,42950,42950,42950,0
20240905,211400,520352100,42950,42950,42950,42950,0
20240905,211300,520352100,42950,42950,42950,42950,0
20240905,211200,520352100,42950,42950,42950,42950,0
20240905,211100,520352100,42950,42950,42950,42950,0
20240905,211000,520352100,42950,42950,42950,42950,336
20240905,210900,520352100,42950,42950,42950,42950,0
20240905,210800,520352100,42950,42950,42950,42950,0
20240905,210700,520352100,42950,42950,42950,42950,0
20240905,210600,520352100,42950,42950,42950,42950,0
20240905,210500,520352100,42950,42950,42950,42950,0
20240905,210400,520352100,42950,42950,42950,42950,0
20240905,210300,520352100,42950,42950,42950,42950,0
20240905,210200,520352100,42950,42950,42950,42950,0
20240905,210100,520352100,42950,42950,42950,42950,0
20240905,210000,520352100,42950,42950,42950,42950,0
20240905,205900,520352100,42950,42950,42950,42950,0
20240905,205800,520352100,42950,42950,42950,42950,0
20240905,205700,520352100,42950,42950,42950,42950,0
20240905,205600,520352100,42950,42950,42950,42950,0
20240905,205500,520352100,42950,42950,42950,42950,0
20240905,205400,520352100,42950,42950,42950,42950,0
20240905,205300,520352100,42950,42950,42950,42950,0
20240905,205200,520352100,42950,42950,42950,42950,0
20240905,205100,520352100,42950,42950,42950,42950,0
20240905,205000,520352100,42950,42950,42950,42950,0
20240905,204900,520352100,42950,42950,42950,42950,0
20240905,204800,520352100,42950,42950,42950,42950,0
20240905,204700,520352100,42950,42950,42950,42950,0
20240905,204600,520352100,42950,42950,42950,42950,0
20240905,204500,520352100,42950,42950,42950,42950,0
20240905,204400,520352100,42950,42950,42950,42950,0
20240905,204300,520352100,42950,42950,42950,42950,0
20240905,204200,520352100,42950,42950,42950,42950,0
20240905,204100,520352100,42950,42950,42950,42950,0
20240905,204000,520352100,42950,42950,42950,42950,336
20240905,203900,520352100,42950,42950,42950,42950,0
20240905,203800,520352100,42950,42950,42950,42950,0
20240905,203700,520352100,42950,42950,42950,42950,0
20240905,203600,520352100,42950,42950,42950,42950,0
20240905,203500,520352100,42950,42950,42950,42950,0
20240905,203400,520352100,42950,42950,42950,42950,0
20240905,203300,520352100,42950,42950,42950,42950,0
20240905,203200,520352100,42950,42950,42950,42950,0
20240905,203100,520352100,42950,42950,42950,42950,0
20240905,203000,520352100,42950,42950,42950,42950,0
20240905,202900,520352100,42950,42950,42950,42950,0
20240905,202800,520352100,42950,42950,42950,42950,0
20240905,202700,520352100,42950,42950,42950,42950,0
20240905,202600,520352100,42950,42950,42950,42950,0
20240905,202500,520352100,42950,42950,42950,42950,0
20240905,202400,520352100,42950,42950,42950,42950,0
20240905,202300,520352100,42950,42950,42950,42950,0
20240905,202200,520352100,42950,42950,42950,42950,0
20240905,202100,520352100,42950,42950,42950,42950,0
20240905,202000,520352100,42950,42950,42950,42950,0
20240905,201900,520352100,42950,42950,42950,42950,0
20240905,201800,520352100,42950,42950,42950,42950,0
20240905,201700,520352100,42950,42950,42950,42950,0
20240905,201600,520352100,42950,42950,42950,42950,0
20240905,201500,520352100,42950,42950,42950,42950,0
20240905,201400,520352100,42950,42950,42950,42950,0
20240905,201300,520352100,42950,42950,42950,42950,0
20240905,201200,520352100,42950,42950,42950,42950,0
20240905,201100,520352100,42950,42950,42950,42950,0
20240905,201000,520352100,42950,42950,42950,42950,336
20240905,200900,520352100,42950,42950,42950,42950,0
20240905,200800,520352100,42950,42950,42950,42950,0
20240905,200700,520352100,42950,42950,42950,42950,0
20240905,200600,520352100,42950,42950,42950,42950,0
20240905,200500,520352100,42950,42950,42950,42950,0
20240905,200400,520352100,42950,42950,42950,42950,0
20240905,200300,520352100,42950,42950,42950,42950,0
20240905,200200,520352100,42950,42950,42950,42950,0
20240905,200100,520352100,42950,42950,42950,42950,0
20240905,200000,520352100,42950,42950,42950,42950,0
20240905,195900,520352100,42950,42950,42950,42950,0
20240905,195800,520352100,42950,42950,42950,42950,0
20240905,195700,520352100,42950,42950,42950,42950,0
20240905,195600,520352100,42950,42950,42950,42950,0
20240905,195500,520352100,42950,42950,42950,42950,0
20240905,195400,520352100,42950,42950,42950,42950,0
20240905,195300,520352100,42950,42950,42950,42950,0
20240905,195200,520352100,42950,42950,42950,42950,0
20240905,195100,520352100,42950,42950,42950,42950,0
20240905,195000,520352100,42950,42950,42950,42950,0
20240905,194900,520352100,42950,42950,42950,42950,0
20240905,194800,520352100,42950,42950,42950,42950,0
20240905,194700,520352100,42950,42950,42950,42950,0
20240905,194600,520352100,42950,42950,42950,42950,0
20240905,194500,520352100,42950,42950,42950,42950,0
20240905,194400,520352100,42950,42950,42950,42950,0
20240905,194300,520352100,42950,42950,42950,42950,0
20240905,194200,520352100,42950,42950,42950,42950,0
20240905,194100,520352100,42950,42950,42950,42950,0
20240905,194000,520352100,42950,42950,42950,42950,336
20240905,193900,520352100,42950,42950,42950,42950,0
20240905,193800,520352100,42950,42950,42950,42950,0
20240905,193700,520352100,42950,42950,42950,42950,0
20240905,193600,520352100,42950,42950,42950,42950,0
20240905,193500,520352100,42950,42950,42950,42950,0
20240905,193400,520352100,42950,42950,42950,42950,0
20240905,193300,520352100,42950,42950,42950,42950,0
20240905,193200,520352100,42950,42950,42950,42950,0
20240905,193100,520352100,42950,42950,42950,42950,0
20240905,193000,520352100,42950,42950,42950,42950,0
20240905,192900,520352100,42950,42950,42950,42950,0
20240905,192800,520352100,42950,42950,42950,42950,0
20240905,192700,520352100,42950,42950,42950,42950,0
20240905,192600,520352100,42950,42950,42950,42950,0
20240905,192500,520352100,42950,42950,42950,42950,0
20240905,192400,520352100,42950,42950,42950,42950,0
20240905,192300,520352100,42950,42950,42950,42950,0
20240905,192200,520352100,42950,42950,42950,42950,0
20240905,192100,520352100,42950,42950,42950,42950,0
20240905,192000,520352100,42950,42950,42950,42950,0
20240905,191900,520352100,42950,42950,42950,42950,0
20240905,191800,520352100,42950,42950,42950,42950,0
20240905,191700,520352100,42950,42950,42950,42950,0
20240905,191600,520352100,42950,42950,42950,42950,0
20240905,191500,520352100,42950,42950,42950,42950,0
20240905,191400,520352100,42950,42950,42950,42950,0
20240905,191300,520352100,42950,42950,42950,42950,0
20240905,191200,520352100,42950,42950,42950,42950,0
20240905,191100,520352100,42950,42950,42950,42950,0
20240905,191000,520352100,42950,42950,42950,42950,336
20240905,190900,520352100,42950,42950,42950,42950,0
20240905,190800,520352100,42950,42950,42950,42950,0
20240905,190700,520352100,42950,42950,42950,42950,0
20240905,190600,520352100,42950,42950,42950,42950,0
20240905,190500,520352100,42950,42950,42950,42950,0
20240905,190400,520352100,42950,42950,42950,42950,0
20240905,190300,520352100,42950,42950,42950,42950,0
20240905,190200,520352100,42950,42950,42950,42950,0
20240905,190100,520352100,42950,42950,42950,42950,0
20240905,190000,520352100,42950,42950,42950,42950,0
20240905,185900,520352100,42950,42950,42950,42950,0
20240905,185800,520352100,42950,42950,42950,42950,0
20240905,185700,520352100,42950,42950,42950,42950,0
20240905,185600,520352100,42950,42950,42950,42950,0
20240905,185500,520352100,42950,42950,42950,42950,0
20240905,185400,520352100,42950,42950,42950,42950,0
20240905,185300,520352100,42950,42950,42950,42950,0
20240905,185200,520352100,42950,42950,42950,42950,0
20240905,185100,520352100,42950,42950,42950,42950,0
20240905,185000,520352100,42950,42950,42950,42950,0
20240905,184900,520352100,42950,42950,42950,42950,0
20240905,184800,520352100,42950,42950,42950,42950,0
20240905,184700,520352100,42950,42950,42950,42950,0
20240905,184600,520352100,42950,42950,42950,42950,0
20240905,184500,520352100,42950,42950,42950,42950,0
20240905,184400,520352100,42950,42950,42950,42950,0
20240905,184300,520352100,42950,42950,42950,42950,0
20240905,184200,520352100,42950,42950,42950,42950,0
20240905,184100,520352100,42950,42950,42950,42950,0
20240905,184000,520352100,42950,42950,42950,42950,336
20240905,183900,520352100,42950,42950,42950,42950,0
20240905,183800,520352100,42950,42950,42950,42950,0
20240905,183700,520352100,42950,42950,42950,42950,0
20240905,183600,520352100,42950,42950,42950,42950,0
20240905,183500,520352100,42950,42950,42950,42950,0
20240905,183400,520352100,42950,42950,42950,42950,0
20240905,183300,520352100,42950,42950,42950,42950,0
20240905,183200,520352100,42950,42950,42950,42950,0
20240905,183100,520352100,42950,42950,42950,42950,0
20240905,183000,520352100,42950,42950,42950,42950,0
20240905,182900,520352100,42950,42950,42950,42950,0
20240905,182800,520352100,42950,42950,42950,42950,0
20240905,182700,520352100,42950,42950,42950,42950,0
20240905,182600,520352100,42950,42950,42950,42950,0
20240905,182500,520352100,42950,42950,42950,42950,0
20240905,182400,520352100,42950,42950,42950,42950,0
20240905,182300,520352100,42950,42950,42950,42950,0
20240905,182200,520352100,42950,42950,42950,42950,0
20240905,182100,520352100,42950,42950,42950,42950,0
20240905,182000,520352100,42950,42950,42950,42950,0
20240905,181900,520352100,42950,42950,42950,42950,0
20240905,181800,520352100,42950,42950,42950,42950,0
20240905,181700,520352100,42950,42950,42950,42950,0
20240905,181600,520352100,42950,42950,42950,42950,0
20240905,181500,520352100,42950,42950,42950,42950,0
20240905,181400,520352100,42950,42950,42950,42950,0
20240905,181300,520352100,42950,42950,42950,42950,0
20240905,181200,520352100,42950,42950,42950,42950,0
20240905,181100,520352100,42950,42950,42950,42950,0
20240905,181000,520352100,42950,42950,42950,42950,336
20240905,180900,520352100,42950,42950,42950,42950,0
20240905,180800,520352100,42950,42950,42950,42950,0
20240905,180700,520352100,42950,42950,42950,42950,0
20240905,180600,520352100,42950,42950,42950,42950,0
20240905,180500,520352100,42950,42950,42950,42950,0
20240905,180400,520352100,42950,42950,42950,42950,0
20240905,180300,520352100,42950,42950,42950,42950,0
20240905,180200,520352100,42950,42950,42950,42950,0
20240905,180100,520352100,42950,42950,42950,42950,0
20240905,180000,520352100,42950,42950,42950,42950,0
20240905,175900,520352100,42950,42950,42950,42950,0
20240905,175800,520352100,42950,42950,42950,42950,0
20240905,175700,520352100,42950,42950,42950,42950,0
20240905,175600,520352100,42950,42950,42950,42950,0
20240905,175500,520352100,42950,42950,42950,42950,0
20240905,175400,520352100,42950,42950,42950,42950,0
20240905,175300,520352100,42950,42950,42950,42950,0
20240905,175200,520352100,42950,42950,42950,42950,0
20240905,175100,520352100,42950,42950,42950,42950,0
20240905,175000,520352100,42950,42950,42950,42950,0
20240905,174900,520352100,42950,42950,42950,42950,0
20240905,174800,520352100,42950,42950,42950,42950,0
20240905,174700,520352100,42950,42950,42950,42950,0
20240905,174600,520352100,42950,42950,42950,42950,0
20240905,174500,520352100,42950,42950,42950,42950,0
20240905,174400,520352100,42950,42950,42950,42950,0
20240905,174300,520352100,42950,42950,42950,42950,0
20240905,174200,520352100,42950,42950,42950,42950,0
20240905,174100,520352100,42950,42950,42950,42950,0
20240905,174000,520352100,42950,42950,42950,42950,336
20240905,173900,520352100,42950,42950,42950,42950,0
20240905,173800,520352100,42950,42950,42950,42950,0
20240905,173700,520352100,42950,42950,42950,42950,0
20240905,173600,520352100,42950,42950,42950,42950,0
20240905,173500,520352100,42950,42950,42950,42950,0
20240905,173400,520352100,42950,42950,42950,42950,0
20240905,173300,520352100,42950,42950,42950,42950,0
20240905,173200,520352100,42950,42950,42950,42950,0
20240905,173100,520352100,42950,42950,42950,42950,0
20240905,173000,520352100,42950,42950,42950,42950,0
20240905,172900,520352100,42950,42950,42950,42950,0
20240905,172800,520352100,42950,42950,42950,42950,0
20240905,172700,520352100,42950,42950,42950,42950,0
20240905,172600,520352100,42950,42950,42950,42950,0
20240905,172500,520352100,42950,42950,42950,42950,0
20240905,172400,520352100,42950,42950,42950,42950,0
20240905,172300,520352100,42950,42950,42950,42950,0
20240905,172200,520352100,42950,42950,42950,42950,0
20240905,172100,520352100,42950,42950,42950,42950,0
20240905,172000,520352100,42950,42950,42950,42950,0
20240905,171900,520352100,42950,42950,42950,42950,0
20240905,171800,520352100,42950,42950,42950,42950,0
20240905,171700,520352100,42950,42950,42950,42950,0
20240905,171600,520352100,42950,42950,42950,42950,0
20240905,171500,520352100,42950,42950,42950,42950,0
20240905,171400,520352100,42950,42950,42950,42950,0
20240905,171300,520352100,42950,42950,42950,42950,0
20240905,171200,520352100,42950,42950,42950,42950,0
20240905,171100,520352100,42950,42950,42950,42950,0
20240905,171000,520352100,42950,42950,42950,42950,336
20240905,170900,520352100,42950,42950,42950,42950,0
20240905,170800,520352100,42950,42950,42950,42950,0
20240905,170700,520352100,42950,42950,42950,42950,0
20240905,170600,520352100,42950,42950,42950,42950,0
20240905,170500,520352100,42950,42950,42950,42950,0
20240905,170400,520352100,42950,42950,42950,42950,0
20240905,170300,520352100,42950,42950,42950,42950,0
20240905,170200,520352100,42950,42950,42950,42950,0
20240905,170100,520352100,42950,42950,42950,42950,0
20240905,170000,520352100,42950,42950,42950,42950,0
20240905,165900,520352100,42950,42950,42950,42950,0
20240905,165800,520352100,42950,42950,42950,42950,0
20240905,165700,520352100,42950,42950,42950,42950,0
20240905,165600,520352100,42950,42950,42950,42950,0
20240905,165500,520352100,42950,42950,42950,42950,0
20240905,165400,520352100,42950,42950,42950,42950,0
20240905,165300,520352100,42950,42950,42950,42950,0
20240905,165200,520352100,42950,42950,42950,42950,0
20240905,165100,520352100,42950,42950,42950,42950,0
20240905,165000,520352100,42950,42950,42950,42950,0
20240905,164900,520352100,42950,42950,42950,42950,0
20240905,164800,520352100,42950,42950,42950,42950,0
20240905,164700,520352100,42950,42950,42950,42950,0
20240905,164600,520352100,42950,42950,42950,42950,0
20240905,164500,520352100,42950,42950,42950,42950,0
20240905,164400,520352100,42950,42950,42950,42950,0
20240905,164300,520352100,42950,42950,42950,42950,0
20240905,164200,520352100,42950,42950,42950,42950,0
20240905,164100,520352100,42950,42950,42950,42950,0
20240905,164000,520352100,42950,42950,42950,42950,336
20240905,163900,520352100,42950,42950,42950,42950,0
20240905,163800,520352100,42950,42950,42950,42950,0
20240905,163700,520352100,42950,42950,42950,42950,0
20240905,163600,520352100,42950,42950,42950,42950,0
20240905,163500,520352100,42950,42950,42950,42950,0
20240905,163400,520352100,42950,42950,42950,42950,0
20240905,163300,520352100,42950,42950,42950,42950,0
20240905,163200,520352100,42950,42950,42950,42950,0
20240905,163100,520352100,42950,42950,42950,42950,0
20240905,163000,520352100,42950,42950,42950,42950,0
20240905,162900,520352100,42950,42950,42950,42950,0
20240905,162800,520352100,42950,42950,42950,42950,0
20240905,162700,520352100,42950,42950,42950,42950,0
20240905,162600,520352100,42950,42950,42950,42950,0
20240905,162500,520352100,42950,42950,42950,42950,0
20240905,162400,520352100,42950,42950,42950,42950,0
20240905,162300,520352100,42950,42950,42950,42950,0
20240905,162200,520352100,42950,42950,42950,42950,0
20240905,162100,520352100,42950,42950,42950,42950,0
20240905,162000,520352100,42950,42950,42950,42950,0
20240905,161900,520352100,42950,42950,42950,42950,0
20240905,161800,520352100,42950,42950,42950,42950,0
20240905,161700,520352100,42950,42950,42950,42950,0
20240905,161600,520352100,42950,42950,42950,42950,0
20240905,161500,520352100,42950,42950,42950,42950,0
20240905,161400,520352100,42950,42950,42950,42950,0
20240905,161300,520352100,42950,42950,42950,42950,0
20240905,161200,520352100,42950,42950,42950,42950,0
20240905,161100,520352100,42950,42950,42950,42950,0
20240905,161000,520352100,42950,42950,42950,42950,336
20240905,160900,520352100,42950,42950,42950,42950,0
20240905,160800,520352100,42950,42950,42950,42950,0
20240905,160700,520352100,42950,42950,42950,42950,0
20240905,160600,520352100,42950,42950,42950,42950,0
20240905,160500,520352100,42950,42950,42950,42950,0
20240905,160400,520352100,42950,42950,42950,42950,0
20240905,160300,520352100,42950,42950,42950,42950,0
20240905,160200,520352100,42950,42950,42950,42950,0
20240905,160100,520352100,42950,42950,42950,42950,0
20240905,160000,520352100,42950,42950,42950,42950,0
20240905,155900,520352100,42950,42950,42950,42950,0
20240905,155800,520352100,42950,42950,42950,42950,0
20240905,155700,520352100,42950,42950,42950,42950,0
20240905,155600,520352100,42950,42950,42950,42950,0
20240905,155500,520352100,42950,42950,42950,42950,0
20240905,155400,520352100,42950,42950,42950,42950,0
20240905,155300,520352100,42950,42950,42950,42950,0
20240905,155200,520352100,42950,42950,42950,42950,0
20240905,155100,520352100,42950,42950,42950,42950,0
20240905,155000,520352100,42950,42950,42950,42950,0
20240905,154900,520352100,42950,42950,42950,42950,0
20240905,154800,520352100,42950,42950,42950,42950,0
20240905,154700,520352100,42950,42950,42950,42950,0
20240905,154600,520352100,42950,42950,42950,42950,0
20240905,154500,520352100,42950,42950,42950,42950,0
20240905,154400,520352100,42950,42950,42950,42950,0
20240905,154300,520352100,42950,42950,42950,42950,0
20240905,154200,520352100,42950,42950,42950,42950,0
20240905,154100,520352100,42950,42950,42950,42950,0
20240905,154000,520352100,42950,42950,42950,42950,336
20240905,153900,520352100,42950,42950,42950,42950,0
20240905,153800,520352100,42950,42950,42950,42950,0
20240905,153700,520352100,42950,42950,42950,42950,0
20240905,153600,520352100,42950,42950,42950,42950,0
20240905,153500,520352100,42950,42950,42950,42950,0
20240905,153400,520352100,42950,42950,42950,42950,0
20240905,153300,520352100,42950,42950,42950,42950,0
20240905,153200,520352100,42950,42950,42950,42950,0
20240905,153100,520352100,42950,42950,42950,42950,0
20240905,153000,520352100,42950,42950,42950,42950,336
20240905,152900,505920900,42900,42900,42900,42900,0
20240905,152800,505920900,42900,42900,42900,42900,0
20240905,152700,505920900,42900,42900,42900,42900,0
20240905,152600,505920900,42900,42900,42900,42900,0
20240905,152500,505920900,42900,42900,42900,42900,0
20240905,152400,505920900,42900,42900,42900,42900,0
20240905,152300,505920900,42900,42900,42900,42900,0
20240905,152200,505920900,42900,42900,42900,42900,0
20240905,152100,505920900,42900,42900,42900,42900,0
20240905,152000,505920900,42900,42900,42900,42900,0
20240905,151900,505920900,42900,42800,42900,42750,148
20240905,151800,499583350,42800,42800,42800,42800,32
20240905,151700,498213750,42900,42850,42900,42850,25
20240905,151600,497142000,42800,42800,42800,42800,38
20240905,151500,495515600,42800,42800,42800,42800,57
20240905,151400,493076000,42750,42800,42800,42750,64
20240905,151300,490338100,42850,42800,42850,42800,21
20240905,151200,489438550,42800,42800,42800,42800,6
20240905,151100,489181750,42900,42900,42900,42900,20
20240905,151000,488323750,42900,42650,42900,42650,37
20240905,150900,486740000,42800,42800,42800,42800,0
20240905,150800,486740000,42800,42800,42800,42800,0
20240905,150700,486740000,42800,42750,42800,42700,3
20240905,150600,486611750,42750,42750,42750,42750,0
20240905,150500,486611750,42750,42750,42750,42750,0
20240905,150400,486611750,42750,42750,42750,42750,87
20240905,150300,482892500,42750,42600,42750,42500,98
20240905,150200,478721350,42600,42600,42600,42600,1
20240905,150100,478678750,42750,42750,42750,42750,0
20240905,150000,478678750,42750,42750,42750,42750,0
20240905,145900,478678750,42750,42750,42750,42750,0
20240905,145800,478678750,42750,42750,42750,42750,1
20240905,145700,478636000,42700,42700,42700,42700,0
20240905,145600,478636000,42700,42550,42700,42550,15
20240905,145500,477995650,42550,42550,42550,42550,2
20240905,145400,477910550,42550,42550,42550,42550,0
20240905,145300,477910550,42550,42550,42550,42550,0
20240905,145200,477910550,42550,42550,42550,42550,20
20240905,145100,477059550,42450,42450,42450,42450,0
20240905,145000,477059550,42450,42450,42450,42450,0
20240905,144900,477059550,42450,42450,42450,42450,0
20240905,144800,477059550,42450,42450,42450,42450,14
20240905,144700,476465250,42550,42550,42550,42550,3
20240905,144600,476337600,42600,42850,42850,42600,4
20240905,144500,476166900,42900,42900,42900,42900,0
20240905,144400,476166900,42900,42900,42900,42900,0
20240905,144300,476166900,42900,42900,42900,42900,10
20240905,144200,475737900,43000,43000,43000,43000,0
20240905,144100,475737900,43000,43050,43050,42950,3
20240905,144000,475608900,43100,42600,43100,42600,97
20240905,143900,471470050,42600,42600,42600,42600,16
20240905,143800,470788450,42400,42400,42400,42400,20
20240905,143700,469940450,42400,42400,42400,42400,2
20240905,143600,469855650,42400,42450,42450,42400,306
20240905,143500,456880650,42500,42500,42500,42500,0
20240905,143400,456880650,42500,42500,42500,42500,0
20240905,143300,456880650,42500,42500,42500,42500,0
20240905,143200,456880650,42500,42500,42500,42500,0
20240905,143100,456880650,42500,42500,42500,42500,0
20240905,143000,456880650,42500,42500,42500,42500,0
20240905,142900,456880650,42500,42500,42500,42500,22
20240905,142800,455945650,42450,42450,42450,42450,38
20240905,142700,454332550,42400,42400,42400,42400,115
20240905,142600,449456550,42400,42650,42650,42400,262
20240905,142500,438337600,42650,42600,42650,42600,29
20240905,142400,437100850,42600,42600,42600,42600,0
20240905,142300,437100850,42600,42600,42600,42600,1
20240905,142200,437058250,42450,42450,42450,42450,0
20240905,142100,437058250,42450,42600,42600,42450,24
20240905,142000,436039150,42500,42650,42650,42500,20
20240905,141900,435189000,42600,42650,42650,42600,2
20240905,141800,435103750,42450,42450,42450,42450,0
20240905,141700,435103750,42450,42450,42450,42450,16
20240905,141600,434424550,42450,42500,42500,42450,27
20240905,141500,433277800,42500,42550,42550,42500,10
20240905,141400,432852450,42700,42650,42700,42650,2
20240905,141300,432767100,42650,42650,42650,42650,1
20240905,141200,432724450,42650,42600,42650,42600,143
20240905,141100,426628450,42550,42550,42550,42550,38
20240905,141000,425011550,42500,42450,42500,42450,30
20240905,140900,423737550,42500,42450,42500,42450,15
20240905,140800,423100450,42500,42400,42500,42400,256
20240905,140700,412235500,42450,42450,42450,42450,83
20240905,140600,408712150,42500,42550,42550,42500,655
20240905,140500,380862100,42550,42600,42600,42550,520
20240905,140400,358717000,42600,42650,42650,42600,622
20240905,140300,332212350,42650,42700,42700,42650,681
20240905,140200,303157800,42750,42850,42850,42750,743
20240905,140100,271344900,42850,42900,42900,42850,328
20240905,140000,257280650,42900,42900,42900,42900,0
20240905,135900,257280650,42900,42900,42900,42900,58
20240905,135800,254792450,42900,42950,42950,42900,207
20240905,135700,245902300,43000,43050,43050,43000,41
20240905,135600,244139250,43000,43000,43000,43000,0
20240905,135500,244139250,43000,43000,43000,43000,1
20240905,135400,244096250,43000,43000,43000,43000,113
20240905,135300,239237250,43050,43050,43050,43050,0
20240905,135200,239237250,43050,43050,43050,43000,40
20240905,135100,237515350,43150,43150,43150,43150,1
20240905,135000,237472200,43000,43000,43000,43000,0
20240905,134900,237472200,43000,43000,43000,43000,0
20240905,134800,237472200,43000,43000,43000,43000,9
20240905,134700,237085200,43050,43050,43050,43050,0
20240905,134600,237085200,43050,43050,43050,43050,32
20240905,134500,235707600,43000,43000,43000,43000,0
20240905,134400,235707600,43000,43000,43000,43000,1
20240905,134300,235664600,43000,43000,43000,43000,7
20240905,134200,235363600,43000,43000,43000,43000,40
20240905,134100,233643600,43000,43000,43000,43000,1
20240905,134000,233600600,43000,43000,43000,43000,8
20240905,133900,233256600,43000,43000,43000,43000,0
20240905,133800,233256600,43000,43000,43000,43000,0
20240905,133700,233256600,43000,43000,43000,43000,1
20240905,133600,233213600,43050,43050,43050,43050,0
20240905,133500,233213600,43050,43050,43050,43050,20
20240905,133400,232352600,43050,43050,43050,43050,3
20240905,133300,232223450,43000,43000,43000,43000,3
20240905,133200,232094450,43050,43050,43050,43050,6
20240905,133100,231836150,43000,43000,43000,43000,11
20240905,133000,231363150,43000,43000,43000,43000,0
20240905,132900,231363150,43000,43000,43000,43000,0
20240905,132800,231363150,43000,43000,43000,43000,0
20240905,132700,231363150,43000,43000,43000,43000,0
20240905,132600,231363150,43000,43000,43000,43000,5
20240905,132500,231148150,43050,43050,43050,43050,2
20240905,132400,231062050,43000,43000,43000,43000,0
20240905,132300,231062050,43000,42950,43000,42950,28
20240905,132200,229858200,43000,43000,43000,43000,15
20240905,132100,229213200,43000,43000,43000,43000,3
20240905,132000,229084200,42950,43000,43000,42950,28
20240905,131900,227881050,43000,43000,43000,43000,1
20240905,131800,227838050,42950,43000,43000,42950,4
20240905,131700,227666100,43000,43000,43000,43000,3
20240905,131600,227537100,43000,43000,43000,43000,14
20240905,131500,226935100,43000,43000,43000,43000,11
20240905,131400,226462100,43000,43000,43000,42950,61
20240905,131300,223841450,42950,43000,43000,42950,2
20240905,131200,223755500,42950,42950,42950,42950,0
20240905,131100,223755500,42950,42950,42950,42950,3
20240905,131000,223626650,42950,43000,43000,42950,15
20240905,130900,222982150,42950,43000,43000,42950,13
20240905,130800,222423300,42950,43000,43000,42950,36
20240905,130700,220876500,43050,43050,43050,43050,2
20240905,130600,220790400,43050,43000,43050,43000,168
20240905,130500,213562200,43050,43050,43050,43050,0
20240905,130400,213562200,43050,43050,43050,43050,2
20240905,130300,213476100,43050,43050,43050,43050,0
20240905,130200,213476100,43050,43050,43050,43050,0
20240905,130100,213476100,43050,43050,43050,43050,1
20240905,130000,213433050,42950,42950,42950,42950,1
20240905,125900,213390100,43000,43000,43000,43000,0
20240905,125800,213390100,43000,43000,43000,43000,0
20240905,125700,213390100,43000,43000,43000,43000,5
20240905,125600,213175100,43000,43050,43050,43000,11
20240905,125500,212702050,43000,43000,43000,43000,0
20240905,125400,212702050,43000,43000,43000,43000,0
20240905,125300,212702050,43000,43000,43000,43000,0
20240905,125200,212702050,43000,43000,43000,43000,0
20240905,125100,212702050,43000,43000,43000,43000,0
20240905,125000,212702050,43000,43000,43000,43000,0
20240905,124900,212702050,43000,43000,43000,43000,10
20240905,124800,212272050,42950,42950,42950,42950,53
20240905,124700,209995700,43000,43000,43000,43000,33
20240905,124600,208576700,42950,42950,42950,42950,10
20240905,124500,208147200,42950,42950,42950,42950,0
20240905,124400,208147200,42950,42950,42950,42950,0
20240905,124300,208147200,42950,42950,42950,42950,1
20240905,124200,208104250,42950,42950,42950,42950,0
20240905,124100,208104250,42950,42950,42950,42950,1
20240905,124000,208061300,42950,42950,42950,42950,0
20240905,123900,208061300,42950,42950,42950,42950,0
20240905,123800,208061300,42950,43000,43000,42950,20
20240905,123700,207201550,42950,42950,42950,42950,0
20240905,123600,207201550,42950,42950,42950,42950,4
20240905,123500,207029750,42950,42950,42950,42950,1
20240905,123400,206986800,42900,42900,42900,42900,22
20240905,123300,206043000,42850,42900,42900,42850,228
20240905,123200,196270500,42850,42850,42850,42850,0
20240905,123100,196270500,42850,42850,42850,42850,0
20240905,123000,196270500,42850,42850,42850,42850,0
20240905,122900,196270500,42850,42850,42850,42850,0
20240905,122800,196270500,42850,42850,42850,42850,0
20240905,122700,196270500,42850,43000,43000,42850,579
20240905,122600,171422100,43000,43000,43000,43000,0
20240905,122500,171422100,43000,43050,43050,43000,32
20240905,122400,170045900,43000,43000,43000,43000,0
20240905,122300,170045900,43000,43000,43000,43000,0
20240905,122200,170045900,43000,43000,43000,43000,0
20240905,122100,170045900,43000,43150,43150,43000,5
20240905,122000,169830650,43200,43200,43200,43200,1
20240905,121900,169787450,43150,43150,43150,43150,4
20240905,121800,169614850,43150,43150,43150,43150,0
20240905,121700,169614850,43150,43150,43150,43150,1
20240905,121600,169571700,43150,43150,43150,43150,0
20240905,121500,169571700,43150,43150,43150,43150,0
20240905,121400,169571700,43150,43150,43150,43150,0
20240905,121300,169571700,43150,43150,43150,43150,0
20240905,121200,169571700,43150,43150,43150,43150,0
20240905,121100,169571700,43150,43150,43150,43150,0
20240905,121000,169571700,43150,43150,43150,43150,0
20240905,120900,169571700,43150,43150,43150,43150,10
20240905,120800,169140200,43150,43150,43150,43150,10
20240905,120700,168708700,43150,43150,43150,43150,0
20240905,120600,168708700,43150,43100,43150,43100,30
20240905,120500,167415300,43000,43000,43000,43000,20
20240905,120400,166555300,43000,43000,43000,43000,0
20240905,120300,166555300,43000,43000,43000,43000,10
20240905,120200,166125300,43050,43050,43050,43050,18
20240905,120100,165350400,43050,43100,43100,43050,34
20240905,120000,163886650,43100,43000,43100,43000,104
20240905,115900,159410850,43000,43000,43000,43000,0
20240905,115800,159410850,43000,43000,43000,43000,105
20240905,115700,154895850,43000,43050,43050,43000,314
20240905,115600,141389650,43050,43050,43050,43050,2
20240905,115500,141303550,43100,43100,43100,43100,0
20240905,115400,141303550,43100,43100,43100,43100,0
20240905,115300,141303550,43100,43100,43100,43100,0
20240905,115200,141303550,43100,43100,43100,43100,20
20240905,115100,140441550,43150,43150,43150,43150,1
20240905,115000,140398400,43150,43200,43200,43150,26
20240905,114900,139276350,43200,43200,43200,43200,15
20240905,114800,138628350,43200,43200,43200,43200,13
20240905,114700,138066750,43250,43250,43250,43250,15
20240905,114600,137418000,43250,43250,43250,43250,85
20240905,114500,133741750,43250,43250,43250,43250,100
20240905,114400,129416750,43250,43250,43250,43250,0
20240905,114300,129416750,43250,43250,43250,43250,0
20240905,114200,129416750,43250,43250,43250,43250,100
20240905,114100,125091750,43300,43300,43300,43300,16
20240905,114000,124398950,43300,43300,43300,43300,0
20240905,113900,124398950,43300,43300,43300,43300,0
20240905,113800,124398950,43300,43300,43300,43300,0
20240905,113700,124398950,43300,43300,43300,43300,1
20240905,113600,124355650,43300,43300,43300,43300,0
20240905,113500,124355650,43300,43300,43300,43300,0
20240905,113400,124355650,43300,43300,43300,43300,0
20240905,113300,124355650,43300,43300,43300,43300,0
20240905,113200,124355650,43300,43300,43300,43300,0
20240905,113100,124355650,43300,43300,43300,43300,0
20240905,113000,124355650,43300,43300,43300,43300,0
20240905,112900,124355650,43300,43300,43300,43300,0
20240905,112800,124355650,43300,43300,43300,43300,0
20240905,112700,124355650,43300,43300,43300,43300,0
20240905,112600,124355650,43300,43300,43300,43300,1
20240905,112500,124312350,43100,43100,43100,43100,5
20240905,112400,124096850,43150,43150,43150,43150,1
20240905,112300,124053700,43100,43100,43100,43100,10
20240905,112200,123622700,43100,43100,43100,43100,10
20240905,112100,123191700,43150,43150,43150,43150,51
20240905,112000,120991050,43150,43150,43150,43150,35
20240905,111900,119480800,43150,43150,43150,43150,5
20240905,111800,119265050,43150,43150,43150,43150,0
20240905,111700,119265050,43150,43150,43150,43150,0
20240905,111600,119265050,43150,43150,43150,43150,21
20240905,111500,118358900,43150,43200,43200,43150,5
20240905,111400,118143100,43200,43200,43200,43200,0
20240905,111300,118143100,43200,43200,43200,43200,15
20240905,111200,117495100,43200,43300,43300,43200,45
20240905,111100,115549500,43300,43300,43300,43300,30
20240905,111000,114250500,43300,43400,43400,43300,263
20240905,110900,102850550,43400,43400,43400,43400,0
20240905,110800,102850550,43400,43400,43400,43400,0
20240905,110700,102850550,43400,43400,43400,43400,0
20240905,110600,102850550,43400,43400,43400,43400,19
20240905,110500,102025950,43350,43400,43400,43350,6
20240905,110400,101765800,43400,43400,43400,43400,14
20240905,110300,101158200,43400,43400,43400,43400,0
20240905,110200,101158200,43400,43400,43400,43400,18
20240905,110100,100377000,43400,43400,43400,43400,10
20240905,110000,99943000,43400,43400,43400,43400,24
20240905,105900,98901400,43400,43650,43650,43400,52
20240905,105800,96642700,43700,43700,43700,43700,0
20240905,105700,96642700,43700,43700,43700,43700,1
20240905,105600,96599000,43900,43900,43900,43900,0
20240905,105500,96599000,43900,43900,43900,43900,28
20240905,105400,95369800,43900,43900,43900,43900,0
20240905,105300,95369800,43900,43800,43900,43800,45
20240905,105200,93395450,43700,43700,43700,43700,0
20240905,105100,93395450,43700,43700,43700,43700,0
20240905,105000,93395450,43700,43700,43700,43700,0
20240905,104900,93395450,43700,43700,43700,43700,1
20240905,104800,93351750,43700,43700,43700,43700,1
20240905,104700,93308050,43900,43900,43900,43900,0
20240905,104600,93308050,43900,43900,43900,43900,1
20240905,104500,93264150,43900,43900,43900,43900,0
20240905,104400,93264150,43900,43850,43900,43850,17
20240905,104300,92518650,43900,43800,43900,43800,53
20240905,104200,90195400,43800,43800,43800,43800,0
20240905,104100,90195400,43800,43800,43800,43800,1
20240905,104000,90151600,43800,43800,43800,43800,0
20240905,103900,90151600,43800,43650,43800,43650,141
20240905,103800,83990250,43650,43650,43650,43650,0
20240905,103700,83990250,43650,43650,43650,43650,10
20240905,103600,83553750,43650,43650,43650,43650,1
20240905,103500,83510100,43650,43650,43650,43650,0
20240905,103400,83510100,43650,43650,43650,43650,2
20240905,103300,83422800,43650,43650,43650,43650,0
20240905,103200,83422800,43650,43650,43650,43650,5
20240905,103100,83204550,43650,43650,43650,43650,68
20240905,103000,80236350,43600,43600,43600,43600,25
20240905,102900,79146350,43650,43650,43650,43650,0
20240905,102800,79146350,43650,43650,43650,43650,0
20240905,102700,79146350,43650,43650,43650,43650,0
20240905,102600,79146350,43650,43650,43650,43650,0
20240905,102500,79146350,43650,43650,43650,43650,1
20240905,102400,79102700,43650,43650,43650,43650,0
20240905,102300,79102700,43650,43600,43650,43600,79
20240905,102200,75656400,43400,43400,43400,43400,0
20240905,102100,75656400,43400,43400,43400,43400,0
20240905,102000,75656400,43400,43400,43400,43400,0
20240905,101900,75656400,43400,43400,43400,43400,0
20240905,101800,75656400,43400,43600,43600,43400,102
20240905,101700,71209600,43600,43600,43600,43600,0
20240905,101600,71209600,43600,43600,43600,43600,101
20240905,101500,66806000,43550,43550,43550,43550,105
20240905,101400,62233250,43550,43550,43550,43550,0
20240905,101300,62233250,43550,43550,43550,43550,0
20240905,101200,62233250,43550,43500,43550,43500,31
20240905,101100,60884700,43500,43500,43500,43500,0
20240905,101000,60884700,43500,43500,43500,43500,0
20240905,100900,60884700,43500,43500,43500,43500,7
20240905,100800,60580200,43500,43500,43500,43500,0
20240905,100700,60580200,43500,43500,43500,43500,3
20240905,100600,60449700,43500,43400,43500,43400,221
20240905,100500,50836400,43400,43450,43450,43400,9
20240905,100400,50445750,43400,43400,43400,43400,46
20240905,100300,48449350,43400,43400,43400,43400,0
20240905,100200,48449350,43400,43400,43400,43400,0
20240905,100100,48449350,43400,43400,43400,43400,0
20240905,100000,48449350,43400,43400,43400,43400,0
20240905,095900,48449350,43400,43400,43400,43400,0
20240905,095800,48449350,43400,43400,43400,43400,0
20240905,095700,48449350,43400,43400,43400,43400,0
20240905,095600,48449350,43400,43400,43400,43400,10
20240905,095500,48015350,43400,43400,43400,43400,13
20240905,095400,47451150,43500,43500,43500,43500,0
20240905,095300,47451150,43500,43500,43500,43500,0
20240905,095200,47451150,43500,43500,43500,43500,0
20240905,095100,47451150,43500,43500,43500,43500,10
20240905,095000,47016150,43500,43500,43500,43500,1
20240905,094900,46972650,43500,43500,43500,43500,29
20240905,094800,45711150,43450,43450,43450,43450,11
20240905,094700,45233200,43500,43500,43500,43500,42
20240905,094600,43406200,43500,43500,43500,43500,10
20240905,094500,42971200,43450,43450,43450,43450,10
20240905,094400,42536700,43400,43400,43400,43400,0
20240905,094300,42536700,43400,43400,43400,43400,1
20240905,094200,42493300,43400,43400,43400,43400,58
20240905,094100,39976100,43400,43400,43400,43400,0
20240905,094000,39976100,43400,43400,43400,43400,0
20240905,093900,39976100,43400,43400,43400,43400,2
20240905,093800,39889300,43400,43400,43400,43400,3
20240905,093700,39759100,43350,43350,43350,43350,0
20240905,093600,39759100,43350,43350,43350,43350,0
20240905,093500,39759100,43350,43350,43350,43350,26
20240905,093400,38632000,43350,43350,43350,43350,35
20240905,093300,37114750,43400,43400,43400,43400,0
20240905,093200,37114750,43400,43400,43400,43400,16
20240905,093100,36420350,43350,43400,43400,43350,28
20240905,093000,35206500,43400,43400,43400,43400,0
20240905,092900,35206500,43400,43400,43400,43400,0
20240905,092800,35206500,43400,43400,43400,43400,0
20240905,092700,35206500,43400,43400,43400,43400,19
20240905,092600,34381900,43350,43250,43350,43250,38
20240905,092500,32735000,43250,43300,43300,43250,34
20240905,092400,31263050,43250,43250,43250,43250,0
20240905,092300,31263050,43250,43250,43250,43250,0
20240905,092200,31263050,43250,43200,43250,43200,34
20240905,092100,29793650,43200,43200,43200,43200,0
20240905,092000,29793650,43200,43200,43200,43200,2
20240905,091900,29707250,43200,43250,43300,43200,68
20240905,091800,26766750,43200,43200,43200,43200,41
20240905,091700,24995550,43100,43100,43100,43100,0
20240905,091600,24995550,43100,43150,43150,43100,55
20240905,091500,22622750,43100,43100,43100,43100,15
20240905,091400,21976250,43100,43100,43100,43100,8
20240905,091300,21631450,43150,43150,43150,43150,63
20240905,091200,18913000,43150,43200,43200,43150,60
20240905,091100,16323600,43550,43550,43550,43550,0
20240905,091000,16323600,43550,43550,43550,43550,0
20240905,090900,16323600,43550,43500,43550,43500,102
20240905,090800,11881650,43200,43200,43200,43200,1
20240905,090700,11838450,43200,43200,43200,43200,1
20240905,090600,11795250,43200,43200,43200,43200,3
20240905,090500,11665650,43150,43150,43150,43150,10
20240905,090400,11234150,43700,43700,43700,43700,0
20240905,090300,11234150,43700,43700,43700,43700,0
20240905,090200,11234150,43700,43700,43700,43700,2
20240905,090100,11146750,43100,43100,43100,43100,0
20240905,090000,11146750,43100,42850,43100,42850,260