stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213800,372995590,2055,2055,2055,2055,1
20240902,213700,372995590,2055,2055,2055,2055,0
20240902,213600,372995590,2055,2055,2055,2055,0
20240902,213500,372995590,2055,2055,2055,2055,0
20240902,213400,372995590,2055,2055,2055,2055,0
20240902,213300,372995590,2055,2055,2055,2055,0
20240902,213200,372995590,2055,2055,2055,2055,0
20240902,213100,372995590,2055,2055,2055,2055,0
20240902,213000,372995590,2055,2055,2055,2055,0
20240902,212900,372995590,2055,2055,2055,2055,0
20240902,212800,372995590,2055,2055,2055,2055,0
20240902,212700,372995590,2055,2055,2055,2055,0
20240902,212600,372995590,2055,2055,2055,2055,0
20240902,212500,372995590,2055,2055,2055,2055,0
20240902,212400,372995590,2055,2055,2055,2055,0
20240902,212300,372995590,2055,2055,2055,2055,0
20240902,212200,372995590,2055,2055,2055,2055,0
20240902,212100,372995590,2055,2055,2055,2055,0
20240902,212000,372995590,2055,2055,2055,2055,0
20240902,211900,372995590,2055,2055,2055,2055,0
20240902,211800,372995590,2055,2055,2055,2055,0
20240902,211700,372995590,2055,2055,2055,2055,0
20240902,211600,372995590,2055,2055,2055,2055,0
20240902,211500,372995590,2055,2055,2055,2055,0
20240902,211400,372995590,2055,2055,2055,2055,0
20240902,211300,372995590,2055,2055,2055,2055,0
20240902,211200,372995590,2055,2055,2055,2055,0
20240902,211100,372995590,2055,2055,2055,2055,0
20240902,211000,372995590,2055,2055,2055,2055,0
20240902,210900,372995590,2055,2055,2055,2055,0
20240902,210800,372995590,2055,2055,2055,2055,1
20240902,210700,372995590,2055,2055,2055,2055,0
20240902,210600,372995590,2055,2055,2055,2055,0
20240902,210500,372995590,2055,2055,2055,2055,0
20240902,210400,372995590,2055,2055,2055,2055,0
20240902,210300,372995590,2055,2055,2055,2055,0
20240902,210200,372995590,2055,2055,2055,2055,0
20240902,210100,372995590,2055,2055,2055,2055,0
20240902,210000,372995590,2055,2055,2055,2055,0
20240902,205900,372995590,2055,2055,2055,2055,0
20240902,205800,372995590,2055,2055,2055,2055,0
20240902,205700,372995590,2055,2055,2055,2055,0
20240902,205600,372995590,2055,2055,2055,2055,0
20240902,205500,372995590,2055,2055,2055,2055,0
20240902,205400,372995590,2055,2055,2055,2055,0
20240902,205300,372995590,2055,2055,2055,2055,0
20240902,205200,372995590,2055,2055,2055,2055,0
20240902,205100,372995590,2055,2055,2055,2055,0
20240902,205000,372995590,2055,2055,2055,2055,0
20240902,204900,372995590,2055,2055,2055,2055,0
20240902,204800,372995590,2055,2055,2055,2055,0
20240902,204700,372995590,2055,2055,2055,2055,0
20240902,204600,372995590,2055,2055,2055,2055,0
20240902,204500,372995590,2055,2055,2055,2055,0
20240902,204400,372995590,2055,2055,2055,2055,0
20240902,204300,372995590,2055,2055,2055,2055,0
20240902,204200,372995590,2055,2055,2055,2055,0
20240902,204100,372995590,2055,2055,2055,2055,0
20240902,204000,372995590,2055,2055,2055,2055,0
20240902,203900,372995590,2055,2055,2055,2055,0
20240902,203800,372995590,2055,2055,2055,2055,1
20240902,203700,372995590,2055,2055,2055,2055,0
20240902,203600,372995590,2055,2055,2055,2055,0
20240902,203500,372995590,2055,2055,2055,2055,0
20240902,203400,372995590,2055,2055,2055,2055,0
20240902,203300,372995590,2055,2055,2055,2055,0
20240902,203200,372995590,2055,2055,2055,2055,0
20240902,203100,372995590,2055,2055,2055,2055,0
20240902,203000,372995590,2055,2055,2055,2055,0
20240902,202900,372995590,2055,2055,2055,2055,0
20240902,202800,372995590,2055,2055,2055,2055,0
20240902,202700,372995590,2055,2055,2055,2055,0
20240902,202600,372995590,2055,2055,2055,2055,0
20240902,202500,372995590,2055,2055,2055,2055,0
20240902,202400,372995590,2055,2055,2055,2055,0
20240902,202300,372995590,2055,2055,2055,2055,0
20240902,202200,372995590,2055,2055,2055,2055,0
20240902,202100,372995590,2055,2055,2055,2055,0
20240902,202000,372995590,2055,2055,2055,2055,0
20240902,201900,372995590,2055,2055,2055,2055,0
20240902,201800,372995590,2055,2055,2055,2055,0
20240902,201700,372995590,2055,2055,2055,2055,0
20240902,201600,372995590,2055,2055,2055,2055,0
20240902,201500,372995590,2055,2055,2055,2055,0
20240902,201400,372995590,2055,2055,2055,2055,0
20240902,201300,372995590,2055,2055,2055,2055,0
20240902,201200,372995590,2055,2055,2055,2055,0
20240902,201100,372995590,2055,2055,2055,2055,0
20240902,201000,372995590,2055,2055,2055,2055,0
20240902,200900,372995590,2055,2055,2055,2055,0
20240902,200800,372995590,2055,2055,2055,2055,1
20240902,200700,372995590,2055,2055,2055,2055,0
20240902,200600,372995590,2055,2055,2055,2055,0
20240902,200500,372995590,2055,2055,2055,2055,0
20240902,200400,372995590,2055,2055,2055,2055,0
20240902,200300,372995590,2055,2055,2055,2055,0
20240902,200200,372995590,2055,2055,2055,2055,0
20240902,200100,372995590,2055,2055,2055,2055,0
20240902,200000,372995590,2055,2055,2055,2055,0
20240902,195900,372995590,2055,2055,2055,2055,0
20240902,195800,372995590,2055,2055,2055,2055,0
20240902,195700,372995590,2055,2055,2055,2055,0
20240902,195600,372995590,2055,2055,2055,2055,0
20240902,195500,372995590,2055,2055,2055,2055,0
20240902,195400,372995590,2055,2055,2055,2055,0
20240902,195300,372995590,2055,2055,2055,2055,0
20240902,195200,372995590,2055,2055,2055,2055,0
20240902,195100,372995590,2055,2055,2055,2055,0
20240902,195000,372995590,2055,2055,2055,2055,0
20240902,194900,372995590,2055,2055,2055,2055,0
20240902,194800,372995590,2055,2055,2055,2055,0
20240902,194700,372995590,2055,2055,2055,2055,0
20240902,194600,372995590,2055,2055,2055,2055,0
20240902,194500,372995590,2055,2055,2055,2055,0
20240902,194400,372995590,2055,2055,2055,2055,0
20240902,194300,372995590,2055,2055,2055,2055,0
20240902,194200,372995590,2055,2055,2055,2055,0
20240902,194100,372995590,2055,2055,2055,2055,0
20240902,194000,372995590,2055,2055,2055,2055,0
20240902,193900,372995590,2055,2055,2055,2055,0
20240902,193800,372995590,2055,2055,2055,2055,1
20240902,193700,372995590,2055,2055,2055,2055,0
20240902,193600,372995590,2055,2055,2055,2055,0
20240902,193500,372995590,2055,2055,2055,2055,0
20240902,193400,372995590,2055,2055,2055,2055,0
20240902,193300,372995590,2055,2055,2055,2055,0
20240902,193200,372995590,2055,2055,2055,2055,0
20240902,193100,372995590,2055,2055,2055,2055,0
20240902,193000,372995590,2055,2055,2055,2055,0
20240902,192900,372995590,2055,2055,2055,2055,0
20240902,192800,372995590,2055,2055,2055,2055,0
20240902,192700,372995590,2055,2055,2055,2055,0
20240902,192600,372995590,2055,2055,2055,2055,0
20240902,192500,372995590,2055,2055,2055,2055,0
20240902,192400,372995590,2055,2055,2055,2055,0
20240902,192300,372995590,2055,2055,2055,2055,0
20240902,192200,372995590,2055,2055,2055,2055,0
20240902,192100,372995590,2055,2055,2055,2055,0
20240902,192000,372995590,2055,2055,2055,2055,0
20240902,191900,372995590,2055,2055,2055,2055,0
20240902,191800,372995590,2055,2055,2055,2055,0
20240902,191700,372995590,2055,2055,2055,2055,0
20240902,191600,372995590,2055,2055,2055,2055,0
20240902,191500,372995590,2055,2055,2055,2055,0
20240902,191400,372995590,2055,2055,2055,2055,0
20240902,191300,372995590,2055,2055,2055,2055,0
20240902,191200,372995590,2055,2055,2055,2055,0
20240902,191100,372995590,2055,2055,2055,2055,0
20240902,191000,372995590,2055,2055,2055,2055,0
20240902,190900,372995590,2055,2055,2055,2055,0
20240902,190800,372995590,2055,2055,2055,2055,1
20240902,190700,372995590,2055,2055,2055,2055,0
20240902,190600,372995590,2055,2055,2055,2055,0
20240902,190500,372995590,2055,2055,2055,2055,0
20240902,190400,372995590,2055,2055,2055,2055,0
20240902,190300,372995590,2055,2055,2055,2055,0
20240902,190200,372995590,2055,2055,2055,2055,0
20240902,190100,372995590,2055,2055,2055,2055,0
20240902,190000,372995590,2055,2055,2055,2055,0
20240902,185900,372995590,2055,2055,2055,2055,0
20240902,185800,372995590,2055,2055,2055,2055,0
20240902,185700,372995590,2055,2055,2055,2055,0
20240902,185600,372995590,2055,2055,2055,2055,0
20240902,185500,372995590,2055,2055,2055,2055,0
20240902,185400,372995590,2055,2055,2055,2055,0
20240902,185300,372995590,2055,2055,2055,2055,0
20240902,185200,372995590,2055,2055,2055,2055,0
20240902,185100,372995590,2055,2055,2055,2055,0
20240902,185000,372995590,2055,2055,2055,2055,0
20240902,184900,372995590,2055,2055,2055,2055,0
20240902,184800,372995590,2055,2055,2055,2055,0
20240902,184700,372995590,2055,2055,2055,2055,0
20240902,184600,372995590,2055,2055,2055,2055,0
20240902,184500,372995590,2055,2055,2055,2055,0
20240902,184400,372995590,2055,2055,2055,2055,0
20240902,184300,372995590,2055,2055,2055,2055,0
20240902,184200,372995590,2055,2055,2055,2055,0
20240902,184100,372995590,2055,2055,2055,2055,0
20240902,184000,372995590,2055,2055,2055,2055,0
20240902,183900,372995590,2055,2055,2055,2055,0
20240902,183800,372995590,2055,2055,2055,2055,1
20240902,183700,372995590,2055,2055,2055,2055,0
20240902,183600,372995590,2055,2055,2055,2055,0
20240902,183500,372995590,2055,2055,2055,2055,0
20240902,183400,372995590,2055,2055,2055,2055,0
20240902,183300,372995590,2055,2055,2055,2055,0
20240902,183200,372995590,2055,2055,2055,2055,0
20240902,183100,372995590,2055,2055,2055,2055,0
20240902,183000,372995590,2055,2055,2055,2055,0
20240902,182900,372995590,2055,2055,2055,2055,0
20240902,182800,372995590,2055,2055,2055,2055,0
20240902,182700,372995590,2055,2055,2055,2055,0
20240902,182600,372995590,2055,2055,2055,2055,0
20240902,182500,372995590,2055,2055,2055,2055,0
20240902,182400,372995590,2055,2055,2055,2055,0
20240902,182300,372995590,2055,2055,2055,2055,0
20240902,182200,372995590,2055,2055,2055,2055,0
20240902,182100,372995590,2055,2055,2055,2055,0
20240902,182000,372995590,2055,2055,2055,2055,0
20240902,181900,372995590,2055,2055,2055,2055,0
20240902,181800,372995590,2055,2055,2055,2055,0
20240902,181700,372995590,2055,2055,2055,2055,0
20240902,181600,372995590,2055,2055,2055,2055,0
20240902,181500,372995590,2055,2055,2055,2055,0
20240902,181400,372995590,2055,2055,2055,2055,0
20240902,181300,372995590,2055,2055,2055,2055,0
20240902,181200,372995590,2055,2055,2055,2055,0
20240902,181100,372995590,2055,2055,2055,2055,0
20240902,181000,372995590,2055,2055,2055,2055,0
20240902,180900,372995590,2055,2055,2055,2055,0
20240902,180800,372995590,2055,2055,2055,2055,1
20240902,180700,372995590,2055,2055,2055,2055,0
20240902,180600,372995590,2055,2055,2055,2055,0
20240902,180500,372995590,2055,2055,2055,2055,0
20240902,180400,372995590,2055,2055,2055,2055,0
20240902,180300,372995590,2055,2055,2055,2055,0
20240902,180200,372995590,2055,2055,2055,2055,0
20240902,180100,372995590,2055,2055,2055,2055,0
20240902,180000,372995590,2055,2055,2055,2055,0
20240902,175900,372995590,2055,2055,2055,2055,0
20240902,175800,372995590,2055,2055,2055,2055,0
20240902,175700,372995590,2055,2055,2055,2055,0
20240902,175600,372995590,2055,2055,2055,2055,0
20240902,175500,372995590,2055,2055,2055,2055,0
20240902,175400,372995590,2055,2055,2055,2055,0
20240902,175300,372995590,2055,2055,2055,2055,0
20240902,175200,372995590,2055,2055,2055,2055,0
20240902,175100,372995590,2055,2055,2055,2055,0
20240902,175000,372995590,2055,2055,2055,2055,0
20240902,174900,372995590,2055,2055,2055,2055,0
20240902,174800,372995590,2055,2055,2055,2055,0
20240902,174700,372995590,2055,2055,2055,2055,0
20240902,174600,372995590,2055,2055,2055,2055,0
20240902,174500,372995590,2055,2055,2055,2055,0
20240902,174400,372995590,2055,2055,2055,2055,0
20240902,174300,372995590,2055,2055,2055,2055,0
20240902,174200,372995590,2055,2055,2055,2055,0
20240902,174100,372995590,2055,2055,2055,2055,0
20240902,174000,372995590,2055,2055,2055,2055,0
20240902,173900,372995590,2055,2055,2055,2055,0
20240902,173800,372995590,2055,2055,2055,2055,1
20240902,173700,372995590,2055,2055,2055,2055,0
20240902,173600,372995590,2055,2055,2055,2055,0
20240902,173500,372995590,2055,2055,2055,2055,0
20240902,173400,372995590,2055,2055,2055,2055,0
20240902,173300,372995590,2055,2055,2055,2055,0
20240902,173200,372995590,2055,2055,2055,2055,0
20240902,173100,372995590,2055,2055,2055,2055,0
20240902,173000,372995590,2055,2055,2055,2055,0
20240902,172900,372995590,2055,2055,2055,2055,0
20240902,172800,372995590,2055,2055,2055,2055,0
20240902,172700,372995590,2055,2055,2055,2055,0
20240902,172600,372995590,2055,2055,2055,2055,0
20240902,172500,372995590,2055,2055,2055,2055,0
20240902,172400,372995590,2055,2055,2055,2055,0
20240902,172300,372995590,2055,2055,2055,2055,0
20240902,172200,372995590,2055,2055,2055,2055,0
20240902,172100,372995590,2055,2055,2055,2055,0
20240902,172000,372995590,2055,2055,2055,2055,0
20240902,171900,372995590,2055,2055,2055,2055,0
20240902,171800,372995590,2055,2055,2055,2055,0
20240902,171700,372995590,2055,2055,2055,2055,0
20240902,171600,372995590,2055,2055,2055,2055,0
20240902,171500,372995590,2055,2055,2055,2055,0
20240902,171400,372995590,2055,2055,2055,2055,0
20240902,171300,372995590,2055,2055,2055,2055,0
20240902,171200,372995590,2055,2055,2055,2055,0
20240902,171100,372995590,2055,2055,2055,2055,0
20240902,171000,372995590,2055,2055,2055,2055,0
20240902,170900,372995590,2055,2055,2055,2055,0
20240902,170800,372995590,2055,2055,2055,2055,1
20240902,170700,372995590,2055,2055,2055,2055,0
20240902,170600,372995590,2055,2055,2055,2055,0
20240902,170500,372995590,2055,2055,2055,2055,0
20240902,170400,372995590,2055,2055,2055,2055,0
20240902,170300,372995590,2055,2055,2055,2055,0
20240902,170200,372995590,2055,2055,2055,2055,0
20240902,170100,372995590,2055,2055,2055,2055,0
20240902,170000,372995590,2055,2055,2055,2055,0
20240902,165900,372995590,2055,2055,2055,2055,0
20240902,165800,372995590,2055,2055,2055,2055,0
20240902,165700,372995590,2055,2055,2055,2055,0
20240902,165600,372995590,2055,2055,2055,2055,0
20240902,165500,372995590,2055,2055,2055,2055,0
20240902,165400,372995590,2055,2055,2055,2055,0
20240902,165300,372995590,2055,2055,2055,2055,0
20240902,165200,372995590,2055,2055,2055,2055,0
20240902,165100,372995590,2055,2055,2055,2055,0
20240902,165000,372995590,2055,2055,2055,2055,0
20240902,164900,372995590,2055,2055,2055,2055,0
20240902,164800,372995590,2055,2055,2055,2055,0
20240902,164700,372995590,2055,2055,2055,2055,0
20240902,164600,372995590,2055,2055,2055,2055,0
20240902,164500,372995590,2055,2055,2055,2055,0
20240902,164400,372995590,2055,2055,2055,2055,0
20240902,164300,372995590,2055,2055,2055,2055,0
20240902,164200,372995590,2055,2055,2055,2055,0
20240902,164100,372995590,2055,2055,2055,2055,0
20240902,164000,372995590,2055,2055,2055,2055,0
20240902,163900,372995590,2055,2055,2055,2055,0
20240902,163800,372995590,2055,2055,2055,2055,1
20240902,163700,372995590,2055,2055,2055,2055,0
20240902,163600,372995590,2055,2055,2055,2055,0
20240902,163500,372995590,2055,2055,2055,2055,0
20240902,163400,372995590,2055,2055,2055,2055,0
20240902,163300,372995590,2055,2055,2055,2055,0
20240902,163200,372995590,2055,2055,2055,2055,0
20240902,163100,372995590,2055,2055,2055,2055,0
20240902,163000,372995590,2055,2055,2055,2055,0
20240902,162900,372995590,2055,2055,2055,2055,0
20240902,162800,372995590,2055,2055,2055,2055,0
20240902,162700,372995590,2055,2055,2055,2055,0
20240902,162600,372995590,2055,2055,2055,2055,0
20240902,162500,372995590,2055,2055,2055,2055,0
20240902,162400,372995590,2055,2055,2055,2055,0
20240902,162300,372995590,2055,2055,2055,2055,0
20240902,162200,372995590,2055,2055,2055,2055,0
20240902,162100,372995590,2055,2055,2055,2055,0
20240902,162000,372995590,2055,2055,2055,2055,0
20240902,161900,372995590,2055,2055,2055,2055,0
20240902,161800,372995590,2055,2055,2055,2055,0
20240902,161700,372995590,2055,2055,2055,2055,0
20240902,161600,372995590,2055,2055,2055,2055,0
20240902,161500,372995590,2055,2055,2055,2055,0
20240902,161400,372995590,2055,2055,2055,2055,0
20240902,161300,372995590,2055,2055,2055,2055,0
20240902,161200,372995590,2055,2055,2055,2055,0
20240902,161100,372995590,2055,2055,2055,2055,0
20240902,161000,372995590,2055,2055,2055,2055,0
20240902,160900,372995590,2055,2055,2055,2055,0
20240902,160800,372995590,2055,2055,2055,2055,1
20240902,160700,372995590,2055,2055,2055,2055,0
20240902,160600,372995590,2055,2055,2055,2055,0
20240902,160500,372995590,2055,2055,2055,2055,0
20240902,160400,372995590,2055,2055,2055,2055,0
20240902,160300,372995590,2055,2055,2055,2055,0
20240902,160200,372995590,2055,2055,2055,2055,0
20240902,160100,372995590,2055,2055,2055,2055,0
20240902,160000,372995590,2055,2055,2055,2055,0
20240902,155900,372995590,2055,2055,2055,2055,0
20240902,155800,372995590,2055,2055,2055,2055,0
20240902,155700,372995590,2055,2055,2055,2055,0
20240902,155600,372995590,2055,2055,2055,2055,0
20240902,155500,372995590,2055,2055,2055,2055,0
20240902,155400,372995590,2055,2055,2055,2055,0
20240902,155300,372995590,2055,2055,2055,2055,0
20240902,155200,372995590,2055,2055,2055,2055,0
20240902,155100,372995590,2055,2055,2055,2055,0
20240902,155000,372995590,2055,2055,2055,2055,0
20240902,154900,372995590,2055,2055,2055,2055,0
20240902,154800,372995590,2055,2055,2055,2055,0
20240902,154700,372995590,2055,2055,2055,2055,0
20240902,154600,372995590,2055,2055,2055,2055,0
20240902,154500,372995590,2055,2055,2055,2055,0
20240902,154400,372995590,2055,2055,2055,2055,0
20240902,154300,372995590,2055,2055,2055,2055,0
20240902,154200,372995590,2055,2055,2055,2055,0
20240902,154100,372995590,2055,2055,2055,2055,0
20240902,154000,372995590,2055,2055,2055,2055,0
20240902,153900,372995590,2055,2055,2055,2055,0
20240902,153800,372995590,2055,2055,2055,2055,1
20240902,153700,372995590,2055,2055,2055,2055,0
20240902,153600,372995590,2055,2055,2055,2055,0
20240902,153500,372995590,2055,2055,2055,2055,0
20240902,153400,372995590,2055,2055,2055,2055,0
20240902,153300,372995590,2055,2055,2055,2055,0
20240902,153200,372995590,2055,2055,2055,2055,0
20240902,153100,372995590,2055,2055,2055,2055,0
20240902,153000,372995590,2055,2055,2055,2055,1
20240902,152900,372993535,2055,2055,2055,2055,0
20240902,152800,372993535,2055,2055,2055,2055,0
20240902,152700,372993535,2055,2055,2055,2055,0
20240902,152600,372993535,2055,2055,2055,2055,0
20240902,152500,372993535,2055,2055,2055,2055,0
20240902,152400,372993535,2055,2055,2055,2055,0
20240902,152300,372993535,2055,2055,2055,2055,0
20240902,152200,372993535,2055,2055,2055,2055,0
20240902,152100,372993535,2055,2055,2055,2055,0
20240902,152000,372993535,2055,2055,2055,2055,0
20240902,151900,372993535,2055,2055,2055,2055,0
20240902,151800,372993535,2055,2055,2055,2055,0
20240902,151700,372993535,2055,2055,2055,2055,700
20240902,151600,371555035,2055,2055,2055,2055,700
20240902,151500,370116535,2055,2055,2055,2055,500
20240902,151400,369089035,2055,2055,2055,2055,400
20240902,151300,368267035,2055,2055,2055,2055,700
20240902,151200,366828535,2055,2055,2055,2055,700
20240902,151100,365390035,2055,2055,2055,2055,500
20240902,151000,364362535,2055,2055,2055,2055,400
20240902,150900,363540535,2055,2055,2055,2055,700
20240902,150800,362102035,2055,2055,2055,2055,700
20240902,150700,360663535,2055,2055,2055,2055,500
20240902,150600,359636035,2055,2055,2055,2055,400
20240902,150500,358814035,2055,2055,2055,2055,700
20240902,150400,357375535,2055,2055,2055,2055,500
20240902,150300,356348035,2055,2055,2055,2055,400
20240902,150200,355526035,2055,2055,2055,2055,700
20240902,150100,354087535,2055,2055,2055,2055,700
20240902,150000,352649035,2055,2055,2055,2055,500
20240902,145900,351621535,2055,2055,2055,2055,400
20240902,145800,350799535,2055,2050,2055,2050,701
20240902,145700,349358985,2055,2055,2055,2055,700
20240902,145600,347920485,2055,2055,2055,2055,500
20240902,145500,346892985,2055,2055,2055,2055,400
20240902,145400,346070985,2055,2055,2055,2055,700
20240902,145300,344632485,2055,2055,2055,2055,700
20240902,145200,343193985,2055,2055,2055,2055,500
20240902,145100,342166485,2055,2055,2055,2055,400
20240902,145000,341344485,2055,2055,2055,2055,700
20240902,144900,339905985,2055,2055,2055,2055,700
20240902,144800,338467485,2055,2055,2055,2055,500
20240902,144700,337439985,2055,2055,2055,2055,400
20240902,144600,336617985,2055,2055,2055,2055,700
20240902,144500,335179485,2055,2055,2055,2055,500
20240902,144400,334151985,2055,2055,2055,2055,700
20240902,144300,332713485,2055,2055,2055,2055,400
20240902,144200,331891485,2055,2055,2055,2055,700
20240902,144100,330452985,2055,2055,2055,2055,500
20240902,144000,329425485,2055,2055,2055,2055,400
20240902,143900,328603485,2055,2055,2055,2055,700
20240902,143800,327164985,2055,2055,2055,2055,700
20240902,143700,325726485,2055,2055,2055,2055,500
20240902,143600,324698985,2055,2055,2055,2055,400
20240902,143500,323876985,2055,2055,2055,2055,700
20240902,143400,322438485,2055,2055,2055,2055,700
20240902,143300,320999985,2055,2055,2055,2055,500
20240902,143200,319972485,2055,2055,2055,2055,400
20240902,143100,319150485,2055,2055,2055,2055,700
20240902,143000,317711985,2055,2055,2055,2055,500
20240902,142900,316684485,2055,2055,2055,2055,700
20240902,142800,315245985,2055,2055,2055,2055,400
20240902,142700,314423985,2055,2055,2055,2055,700
20240902,142600,312985485,2055,2055,2055,2055,500
20240902,142500,311957985,2055,2055,2055,2055,700
20240902,142400,310519485,2055,2055,2055,2055,2748
20240902,142300,304872345,2055,2055,2055,2055,0
20240902,142200,304872345,2055,2055,2055,2055,0
20240902,142100,304872345,2055,2055,2055,2055,0
20240902,142000,304872345,2055,2055,2055,2055,0
20240902,141900,304872345,2055,2055,2055,2055,652
20240902,141800,303532485,2055,2055,2055,2055,500
20240902,141700,302504985,2055,2055,2055,2055,400
20240902,141600,301682985,2055,2055,2055,2055,700
20240902,141500,300244485,2055,2055,2055,2055,548
20240902,141400,299118345,2055,2055,2055,2055,700
20240902,141300,297679845,2055,2055,2055,2055,400
20240902,141200,296857845,2055,2055,2055,2055,700
20240902,141100,295419345,2055,2055,2055,2055,500
20240902,141000,294391845,2055,2055,2055,2055,700
20240902,140900,292953345,2055,2055,2055,2055,400
20240902,140800,292131345,2055,2055,2055,2055,700
20240902,140700,290692845,2055,2055,2055,2055,500
20240902,140600,289665345,2055,2055,2055,2050,701
20240902,140500,288224795,2055,2055,2055,2055,400
20240902,140400,287402795,2055,2055,2055,2055,700
20240902,140300,285964295,2055,2055,2055,2055,500
20240902,140200,284936795,2055,2055,2055,2055,700
20240902,140100,283498295,2055,2055,2055,2055,400
20240902,140000,282676295,2055,2055,2055,2055,500
20240902,135900,281648795,2055,2055,2055,2055,700
20240902,135800,280210295,2055,2055,2055,2055,700
20240902,135700,278771795,2055,2055,2055,2055,400
20240902,135600,277949795,2055,2055,2055,2055,500
20240902,135500,276922295,2055,2055,2055,2055,700
20240902,135400,275483795,2055,2055,2055,2055,400
20240902,135300,274661795,2055,2055,2055,2055,700
20240902,135200,273223295,2055,2055,2055,2055,500
20240902,135100,272195795,2055,2055,2055,2055,700
20240902,135000,270757295,2055,2055,2055,2055,400
20240902,134900,269935295,2055,2055,2055,2055,700
20240902,134800,268496795,2055,2055,2055,2055,500
20240902,134700,267469295,2055,2055,2055,2055,700
20240902,134600,266030795,2055,2055,2055,2055,400
20240902,134500,265208795,2055,2055,2055,2055,500
20240902,134400,264181295,2055,2055,2055,2055,702
20240902,134300,262738685,2055,2055,2055,2055,707
20240902,134200,261285800,2055,2055,2055,2055,400
20240902,134100,260463800,2055,2055,2055,2055,501
20240902,134000,259434245,2055,2055,2055,2055,700
20240902,133900,257995745,2055,2055,2055,2050,701
20240902,133800,256555195,2055,2055,2055,2055,400
20240902,133700,255733195,2055,2055,2055,2055,500
20240902,133600,254705695,2055,2055,2055,2055,1245
20240902,133500,252147220,2055,2055,2055,2055,700
20240902,133400,250708720,2055,2055,2055,2055,400
20240902,133300,249886720,2055,2055,2055,2055,500
20240902,133200,248859220,2055,2055,2055,2055,700
20240902,133100,247420720,2055,2055,2055,2055,400
20240902,133000,246598720,2055,2055,2055,2055,500
20240902,132900,245571220,2055,2055,2055,2055,700
20240902,132800,244132720,2055,2055,2055,2055,700
20240902,132700,242694220,2055,2055,2055,2055,400
20240902,132600,241872220,2055,2055,2055,2055,500
20240902,132500,240844720,2055,2055,2055,2055,700
20240902,132400,239406220,2055,2055,2055,2055,700
20240902,132300,237967720,2055,2055,2055,2055,400
20240902,132200,237145720,2055,2055,2055,2055,500
20240902,132100,236118220,2055,2055,2055,2050,1200
20240902,132000,233654720,2055,2055,2055,2055,700
20240902,131900,232216220,2055,2055,2055,2055,400
20240902,131800,231394220,2055,2055,2055,2055,500
20240902,131700,230366720,2055,2055,2055,2055,700
20240902,131600,228928220,2055,2055,2055,2055,700
20240902,131500,227489720,2055,2055,2055,2055,200
20240902,131400,227078720,2055,2055,2055,2055,700
20240902,131300,225640220,2055,2055,2055,2055,700
20240902,131200,224201720,2055,2055,2055,2055,700
20240902,131100,222763220,2055,2055,2055,2055,200
20240902,131000,222352220,2055,2055,2055,2055,700
20240902,130900,220913720,2055,2055,2055,2055,700
20240902,130800,219475220,2055,2055,2055,2055,400
20240902,130700,218653220,2055,2055,2055,2055,500
20240902,130600,217625720,2055,2055,2055,2055,700
20240902,130500,216187220,2055,2055,2055,2055,700
20240902,130400,214748720,2055,2055,2055,2055,400
20240902,130300,213926720,2055,2055,2055,2055,500
20240902,130200,212899220,2050,2055,2055,2050,727
20240902,130100,211405370,2055,2055,2055,2055,700
20240902,130000,209966870,2055,2055,2055,2055,200
20240902,125900,209555870,2055,2055,2055,2055,700
20240902,125800,208117370,2055,2055,2055,2055,700
20240902,125700,206678870,2055,2055,2055,2055,700
20240902,125600,205240370,2055,2055,2055,2055,200
20240902,125500,204829370,2055,2055,2055,2055,700
20240902,125400,203390870,2055,2055,2055,2055,700
20240902,125300,201952370,2055,2055,2055,2055,700
20240902,125200,200513870,2055,2055,2055,2055,200
20240902,125100,200102870,2055,2055,2055,2055,700
20240902,125000,198664370,2055,2055,2055,2055,700
20240902,124900,197225870,2055,2055,2055,2055,700
20240902,124800,195787370,2055,2055,2055,2055,200
20240902,124700,195376370,2055,2055,2055,2055,700
20240902,124600,193937870,2055,2055,2055,2055,700
20240902,124500,192499370,2055,2055,2055,2055,500
20240902,124400,191471870,2055,2055,2055,2055,400
20240902,124300,190649870,2055,2055,2055,2055,700
20240902,124200,189211370,2055,2055,2055,2050,740
20240902,124100,187690870,2055,2055,2055,2055,200
20240902,124000,187279870,2055,2055,2055,2055,700
20240902,123900,185841370,2055,2055,2055,2055,709
20240902,123800,184384375,2055,2055,2055,2055,700
20240902,123700,182945875,2055,2055,2055,2055,200
20240902,123600,182534875,2055,2055,2055,2055,700
20240902,123500,181096375,2055,2055,2055,2055,700
20240902,123400,179657875,2055,2055,2055,2055,700
20240902,123300,178219375,2055,2055,2055,2055,200
20240902,123200,177808375,2055,2055,2055,2055,700
20240902,123100,176369875,2055,2055,2055,2055,900
20240902,123000,174520375,2055,2055,2055,2055,500
20240902,122900,173492875,2055,2055,2055,2055,400
20240902,122800,172670875,2055,2055,2055,2055,500
20240902,122700,171643375,2055,2055,2055,2055,900
20240902,122600,169793875,2055,2055,2055,2055,600
20240902,122500,168560875,2055,2055,2055,2055,400
20240902,122400,167738875,2055,2055,2055,2055,700
20240902,122300,166300375,2055,2055,2055,2055,600
20240902,122200,165067375,2055,2055,2055,2055,500
20240902,122100,164039875,2055,2055,2055,2055,400
20240902,122000,163217875,2055,2055,2055,2055,500
20240902,121900,162190375,2055,2055,2055,2055,905
20240902,121800,160330600,2055,2055,2055,2055,0
20240902,121700,160330600,2055,2055,2055,2055,1000
20240902,121600,158275600,2055,2055,2055,2055,700
20240902,121500,156837100,2055,2055,2055,2055,600
20240902,121400,155604100,2055,2055,2055,2055,200
20240902,121300,155193100,2055,2055,2055,2055,700
20240902,121200,153754600,2055,2055,2055,2055,500
20240902,121100,152727100,2055,2055,2055,2055,576
20240902,121000,151543420,2055,2050,2055,2050,324
20240902,120900,150878220,2050,2050,2050,2050,700
20240902,120800,149443220,2050,2050,2050,2050,700
20240902,120700,148008220,2050,2050,2050,2050,500
20240902,120600,146983220,2050,2050,2050,2050,400
20240902,120500,146163220,2050,2050,2050,2050,700
20240902,120400,144728220,2050,2050,2050,2050,700
20240902,120300,143293220,2050,2050,2050,2050,500
20240902,120200,142268220,2050,2050,2050,2050,400
20240902,120100,141448220,2050,2050,2050,2050,700
20240902,120000,140013220,2050,2050,2050,2050,700
20240902,115900,138578220,2050,2050,2050,2050,500
20240902,115800,137553220,2050,2050,2050,2050,400
20240902,115700,136733220,2050,2050,2050,2050,700
20240902,115600,135298220,2050,2050,2050,2050,500
20240902,115500,134273220,2050,2050,2050,2050,400
20240902,115400,133453220,2050,2050,2050,2050,700
20240902,115300,132018220,2050,2050,2050,2050,700
20240902,115200,130583220,2050,2050,2050,2050,500
20240902,115100,129558220,2050,2050,2050,2045,625
20240902,115000,128278095,2050,2050,2050,2050,700
20240902,114900,126843095,2050,2050,2050,2050,700
20240902,114800,125408095,2050,2050,2050,2050,500
20240902,114700,124383095,2050,2050,2050,2050,400
20240902,114600,123563095,2050,2050,2050,2050,700
20240902,114500,122128095,2050,2050,2050,2050,700
20240902,114400,120693095,2050,2050,2050,2050,500
20240902,114300,119668095,2050,2050,2050,2050,2534
20240902,114200,114473395,2050,2050,2050,2050,700
20240902,114100,113038395,2050,2050,2050,2050,500
20240902,114000,112013395,2050,2050,2050,2050,1200
20240902,113900,109553395,2050,2050,2050,2050,400
20240902,113800,108733395,2050,2050,2050,2050,700
20240902,113700,107298395,2050,2050,2050,2050,500
20240902,113600,106273395,2050,2050,2050,2050,700
20240902,113500,104838395,2050,2050,2050,2050,400
20240902,113400,104018395,2050,2050,2050,2050,700
20240902,113300,102583395,2050,2050,2050,2050,500
20240902,113200,101558395,2050,2050,2050,2050,400
20240902,113100,100738395,2050,2050,2050,2050,700
20240902,113000,99303395,2050,2050,2050,2050,700
20240902,112900,97868395,2050,2050,2050,2050,500
20240902,112800,96843395,2050,2050,2050,2050,400
20240902,112700,96023395,2050,2050,2050,2050,700
20240902,112600,94588395,2050,2050,2050,2050,500
20240902,112500,93563395,2050,2050,2050,2050,701
20240902,112400,92126345,2050,2050,2050,2050,400
20240902,112300,91306345,2050,2050,2050,2050,700
20240902,112200,89871345,2050,2050,2050,2050,500
20240902,112100,88846345,2050,2050,2050,2050,700
20240902,112000,87411345,2050,2050,2050,2050,400
20240902,111900,86591345,2050,2050,2050,2050,700
20240902,111800,85156345,2050,2050,2050,2050,500
20240902,111700,84131345,2050,2050,2050,2050,700
20240902,111600,82696345,2050,2050,2050,2050,400
20240902,111500,81876345,2050,2050,2050,2050,700
20240902,111400,80441345,2050,2050,2050,2050,500
20240902,111300,79416345,2050,2050,2050,2050,700
20240902,111200,77981345,2050,2050,2050,2050,400
20240902,111100,77161345,2050,2050,2050,2050,500
20240902,111000,76136345,2050,2050,2050,2050,700
20240902,110900,74701345,2050,2050,2050,2050,400
20240902,110800,73881345,2050,2050,2050,2050,700
20240902,110700,72446345,2050,2050,2050,2050,500
20240902,110600,71421345,2050,2050,2050,2050,700
20240902,110500,69986345,2050,2050,2050,2050,400
20240902,110400,69166345,2050,2050,2050,2050,700
20240902,110300,67731345,2050,2050,2050,2050,500
20240902,110200,66706345,2050,2050,2050,2050,700
20240902,110100,65271345,2050,2050,2050,2050,400
20240902,110000,64451345,2050,2050,2050,2050,700
20240902,105900,63016345,2050,2050,2050,2050,515
20240902,105800,61960595,2050,2050,2050,2050,700
20240902,105700,60525595,2050,2050,2050,2050,887
20240902,105600,58707245,2050,2050,2050,2050,501
20240902,105500,57680195,2050,2050,2050,2050,702
20240902,105400,56241095,2050,2050,2050,2050,700
20240902,105300,54806095,2050,2050,2050,2050,400
20240902,105200,53986095,2050,2050,2050,2050,502
20240902,105100,52956995,2050,2050,2050,2050,701
20240902,105000,51519945,2050,2050,2050,2050,700
20240902,104900,50084945,2050,2050,2050,2050,400
20240902,104800,49264945,2050,2050,2050,2050,501
20240902,104700,48237895,2050,2050,2050,2050,701
20240902,104600,46800845,2050,2050,2050,2050,400
20240902,104500,45980845,2050,2050,2050,2050,701
20240902,104400,44543795,2050,2050,2050,2050,500
20240902,104300,43518795,2050,2050,2050,2050,701
20240902,104200,42081745,2050,2050,2050,2050,407
20240902,104100,41247395,2050,2050,2050,2050,500
20240902,104000,40222395,2050,2050,2050,2050,700
20240902,103900,38787395,2050,2050,2050,2050,701
20240902,103800,37350345,2050,2050,2050,2050,1341
20240902,103700,34601295,2050,2050,2050,2050,500
20240902,103600,33576295,2050,2050,2050,2050,701
20240902,103500,32139245,2050,2050,2050,2050,750
20240902,103400,30601745,2050,2050,2050,2045,422
20240902,103300,29736755,2050,2050,2050,2050,500
20240902,103200,28711755,2050,2050,2050,2050,700
20240902,103100,27276755,2050,2050,2050,2050,700
20240902,103000,25841755,2050,2050,2050,2050,400
20240902,102900,25021755,2050,2050,2050,2050,300
20240902,102800,24406755,2050,2050,2050,2050,300
20240902,102700,23791755,2050,2050,2050,2050,300
20240902,102600,23176755,2050,2050,2050,2050,0
20240902,102500,23176755,2050,2050,2050,2050,300
20240902,102400,22561755,2050,2050,2050,2050,300
20240902,102300,21946755,2050,2050,2050,2050,0
20240902,102200,21946755,2050,2050,2050,2050,300
20240902,102100,21331755,2050,2050,2050,2050,300
20240902,102000,20716755,2050,2050,2050,2050,300
20240902,101900,20101755,2050,2050,2050,2050,0
20240902,101800,20101755,2050,2050,2050,2050,300
20240902,101700,19486755,2050,2050,2050,2050,300
20240902,101600,18871755,2050,2050,2050,2050,300
20240902,101500,18256755,2050,2050,2050,2050,0
20240902,101400,18256755,2050,2050,2050,2050,300
20240902,101300,17641755,2050,2050,2050,2050,300
20240902,101200,17026755,2050,2050,2050,2050,300
20240902,101100,16411755,2050,2050,2050,2050,0
20240902,101000,16411755,2050,2050,2050,2050,300
20240902,100900,15796755,2050,2050,2050,2050,300
20240902,100800,15181755,2050,2050,2050,2050,300
20240902,100700,14566755,2050,2050,2050,2050,0
20240902,100600,14566755,2050,2050,2050,2050,300
20240902,100500,13951755,2050,2050,2050,2050,300
20240902,100400,13336755,2050,2050,2050,2050,300
20240902,100300,12721755,2050,2050,2050,2050,0
20240902,100200,12721755,2050,2050,2050,2050,305
20240902,100100,12096505,2050,2050,2050,2050,381
20240902,100000,11315455,2050,2050,2050,2050,0
20240902,095900,11315455,2050,2050,2050,2050,300
20240902,095800,10700455,2045,2045,2045,2045,219
20240902,095700,10252600,2045,2045,2045,2045,316
20240902,095600,9606380,2045,2045,2045,2045,0
20240902,095500,9606380,2045,2045,2045,2045,316
20240902,095400,8960160,2045,2045,2045,2045,326
20240902,095300,8293490,2045,2045,2045,2045,316
20240902,095200,7647270,2045,2045,2045,2045,0
20240902,095100,7647270,2045,2045,2045,2045,316
20240902,095000,7001050,2045,2045,2045,2045,318
20240902,094900,6350740,2045,2045,2045,2045,316
20240902,094800,5704520,2045,2045,2045,2045,0
20240902,094700,5704520,2045,2045,2045,2045,317
20240902,094600,5056255,2045,2045,2045,2045,316
20240902,094500,4410035,2045,2045,2045,2045,316
20240902,094400,3763815,2045,2045,2045,2045,426
20240902,094300,2892645,2050,2050,2050,2050,300
20240902,094200,2277645,2050,2050,2050,2050,300
20240902,094100,1662645,2050,2050,2050,2050,300
20240902,094000,1047645,2050,2050,2050,2050,0
20240902,093900,1047645,2050,2050,2050,2050,0
20240902,093800,1047645,2050,2050,2050,2050,0
20240902,093700,1047645,2050,2050,2050,2050,2
20240902,093600,1043545,2050,2050,2050,2050,0
20240902,093500,1043545,2050,2050,2050,2050,0
20240902,093400,1043545,2050,2050,2050,2050,0
20240902,093300,1043545,2050,2050,2050,2050,0
20240902,093200,1043545,2050,2050,2050,2050,0
20240902,093100,1043545,2050,2050,2050,2050,50
20240902,093000,941045,2050,2050,2050,2050,0
20240902,092900,941045,2050,2050,2050,2050,0
20240902,092800,941045,2050,2050,2050,2050,0
20240902,092700,941045,2050,2050,2050,2050,13
20240902,092600,914395,2050,2045,2050,2045,6
20240902,092500,902100,2045,2045,2045,2045,0
20240902,092400,902100,2045,2045,2045,2045,0
20240902,092300,902100,2045,2045,2045,2045,0
20240902,092200,902100,2045,2045,2045,2045,1
20240902,092100,900055,2045,2045,2045,2045,0
20240902,092000,900055,2045,2045,2045,2045,0
20240902,091900,900055,2045,2045,2045,2045,61
20240902,091800,775310,2045,2045,2045,2045,6
20240902,091700,763040,2045,2045,2045,2045,0
20240902,091600,763040,2045,2045,2045,2045,13
20240902,091500,736455,2045,2045,2045,2045,10
20240902,091400,716005,2045,2045,2045,2045,24
20240902,091300,666925,2045,2045,2045,2045,0
20240902,091200,666925,2045,2045,2045,2045,5
20240902,091100,656700,2045,2045,2045,2045,0
20240902,091000,656700,2045,2045,2045,2045,0
20240902,090900,656700,2045,2045,2045,2045,10
20240902,090800,636250,2045,2045,2045,2045,0
20240902,090700,636250,2045,2045,2045,2045,19
20240902,090600,597395,2045,2045,2045,2045,0
20240902,090500,597395,2045,2045,2045,2045,192
20240902,090400,204755,2050,2050,2050,2050,0
20240902,090300,204755,2050,2050,2050,2050,50
20240902,090200,102255,2050,2050,2050,2050,0
20240902,090100,102255,2050,2050,2050,2050,1
20240902,090000,100205,2045,2045,2045,2045,49