stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185200,53881460,2295,2295,2295,2295,1106
20231006,185100,53881460,2295,2295,2295,2295,0
20231006,185000,53881460,2295,2295,2295,2295,0
20231006,184900,53881460,2295,2295,2295,2295,0
20231006,184800,53881460,2295,2295,2295,2295,0
20231006,184700,53881460,2295,2295,2295,2295,0
20231006,184600,53881460,2295,2295,2295,2295,0
20231006,184500,53881460,2295,2295,2295,2295,0
20231006,184400,53881460,2295,2295,2295,2295,0
20231006,184300,53881460,2295,2295,2295,2295,0
20231006,184200,53881460,2295,2295,2295,2295,0
20231006,184100,53881460,2295,2295,2295,2295,0
20231006,184000,53881460,2295,2295,2295,2295,0
20231006,183900,53881460,2295,2295,2295,2295,0
20231006,183800,53881460,2295,2295,2295,2295,0
20231006,183700,53881460,2295,2295,2295,2295,0
20231006,183600,53881460,2295,2295,2295,2295,0
20231006,183500,53881460,2295,2295,2295,2295,0
20231006,183400,53881460,2295,2295,2295,2295,0
20231006,183300,53881460,2295,2295,2295,2295,0
20231006,183200,53881460,2295,2295,2295,2295,0
20231006,183100,53881460,2295,2295,2295,2295,0
20231006,183000,53881460,2295,2295,2295,2295,0
20231006,182900,53881460,2295,2295,2295,2295,0
20231006,182800,53881460,2295,2295,2295,2295,0
20231006,182700,53881460,2295,2295,2295,2295,0
20231006,182600,53881460,2295,2295,2295,2295,0
20231006,182500,53881460,2295,2295,2295,2295,0
20231006,182400,53881460,2295,2295,2295,2295,0
20231006,182300,53881460,2295,2295,2295,2295,0
20231006,182200,53881460,2295,2295,2295,2295,1106
20231006,182100,53881460,2295,2295,2295,2295,0
20231006,182000,53881460,2295,2295,2295,2295,0
20231006,181900,53881460,2295,2295,2295,2295,0
20231006,181800,53881460,2295,2295,2295,2295,0
20231006,181700,53881460,2295,2295,2295,2295,0
20231006,181600,53881460,2295,2295,2295,2295,0
20231006,181500,53881460,2295,2295,2295,2295,0
20231006,181400,53881460,2295,2295,2295,2295,0
20231006,181300,53881460,2295,2295,2295,2295,0
20231006,181200,53881460,2295,2295,2295,2295,0
20231006,181100,53881460,2295,2295,2295,2295,0
20231006,181000,53881460,2295,2295,2295,2295,0
20231006,180900,53881460,2295,2295,2295,2295,0
20231006,180800,53881460,2295,2295,2295,2295,0
20231006,180700,53881460,2295,2295,2295,2295,0
20231006,180600,53881460,2295,2295,2295,2295,0
20231006,180500,53881460,2295,2295,2295,2295,0
20231006,180400,53881460,2295,2295,2295,2295,0
20231006,180300,53881460,2295,2295,2295,2295,0
20231006,180200,53881460,2295,2295,2295,2295,0
20231006,180100,53881460,2295,2295,2295,2295,0
20231006,180000,53881460,2295,2295,2295,2295,0
20231006,175900,53881460,2295,2295,2295,2295,0
20231006,175800,53881460,2295,2295,2295,2295,0
20231006,175700,53881460,2295,2295,2295,2295,0
20231006,175600,53881460,2295,2295,2295,2295,0
20231006,175500,53881460,2295,2295,2295,2295,0
20231006,175400,53881460,2295,2295,2295,2295,0
20231006,175300,53881460,2295,2295,2295,2295,0
20231006,175200,53881460,2295,2295,2295,2295,1106
20231006,175100,53881460,2295,2295,2295,2295,0
20231006,175000,53881460,2295,2295,2295,2295,0
20231006,174900,53881460,2295,2295,2295,2295,0
20231006,174800,53881460,2295,2295,2295,2295,0
20231006,174700,53881460,2295,2295,2295,2295,0
20231006,174600,53881460,2295,2295,2295,2295,0
20231006,174500,53881460,2295,2295,2295,2295,0
20231006,174400,53881460,2295,2295,2295,2295,0
20231006,174300,53881460,2295,2295,2295,2295,0
20231006,174200,53881460,2295,2295,2295,2295,0
20231006,174100,53881460,2295,2295,2295,2295,0
20231006,174000,53881460,2295,2295,2295,2295,0
20231006,173900,53881460,2295,2295,2295,2295,0
20231006,173800,53881460,2295,2295,2295,2295,0
20231006,173700,53881460,2295,2295,2295,2295,0
20231006,173600,53881460,2295,2295,2295,2295,0
20231006,173500,53881460,2295,2295,2295,2295,0
20231006,173400,53881460,2295,2295,2295,2295,0
20231006,173300,53881460,2295,2295,2295,2295,0
20231006,173200,53881460,2295,2295,2295,2295,0
20231006,173100,53881460,2295,2295,2295,2295,0
20231006,173000,53881460,2295,2295,2295,2295,0
20231006,172900,53881460,2295,2295,2295,2295,0
20231006,172800,53881460,2295,2295,2295,2295,0
20231006,172700,53881460,2295,2295,2295,2295,0
20231006,172600,53881460,2295,2295,2295,2295,0
20231006,172500,53881460,2295,2295,2295,2295,0
20231006,172400,53881460,2295,2295,2295,2295,0
20231006,172300,53881460,2295,2295,2295,2295,0
20231006,172200,53881460,2295,2295,2295,2295,1106
20231006,172100,53881460,2295,2295,2295,2295,0
20231006,172000,53881460,2295,2295,2295,2295,0
20231006,171900,53881460,2295,2295,2295,2295,0
20231006,171800,53881460,2295,2295,2295,2295,0
20231006,171700,53881460,2295,2295,2295,2295,0
20231006,171600,53881460,2295,2295,2295,2295,0
20231006,171500,53881460,2295,2295,2295,2295,0
20231006,171400,53881460,2295,2295,2295,2295,0
20231006,171300,53881460,2295,2295,2295,2295,0
20231006,171200,53881460,2295,2295,2295,2295,0
20231006,171100,53881460,2295,2295,2295,2295,0
20231006,171000,53881460,2295,2295,2295,2295,0
20231006,170900,53881460,2295,2295,2295,2295,0
20231006,170800,53881460,2295,2295,2295,2295,0
20231006,170700,53881460,2295,2295,2295,2295,0
20231006,170600,53881460,2295,2295,2295,2295,0
20231006,170500,53881460,2295,2295,2295,2295,0
20231006,170400,53881460,2295,2295,2295,2295,0
20231006,170300,53881460,2295,2295,2295,2295,0
20231006,170200,53881460,2295,2295,2295,2295,0
20231006,170100,53881460,2295,2295,2295,2295,0
20231006,170000,53881460,2295,2295,2295,2295,0
20231006,165900,53881460,2295,2295,2295,2295,0
20231006,165800,53881460,2295,2295,2295,2295,0
20231006,165700,53881460,2295,2295,2295,2295,0
20231006,165600,53881460,2295,2295,2295,2295,0
20231006,165500,53881460,2295,2295,2295,2295,0
20231006,165400,53881460,2295,2295,2295,2295,0
20231006,165300,53881460,2295,2295,2295,2295,0
20231006,165200,53881460,2295,2295,2295,2295,1106
20231006,165100,53881460,2295,2295,2295,2295,0
20231006,165000,53881460,2295,2295,2295,2295,0
20231006,164900,53881460,2295,2295,2295,2295,0
20231006,164800,53881460,2295,2295,2295,2295,0
20231006,164700,53881460,2295,2295,2295,2295,0
20231006,164600,53881460,2295,2295,2295,2295,0
20231006,164500,53881460,2295,2295,2295,2295,0
20231006,164400,53881460,2295,2295,2295,2295,0
20231006,164300,53881460,2295,2295,2295,2295,0
20231006,164200,53881460,2295,2295,2295,2295,0
20231006,164100,53881460,2295,2295,2295,2295,0
20231006,164000,53881460,2295,2295,2295,2295,0
20231006,163900,53881460,2295,2295,2295,2295,0
20231006,163800,53881460,2295,2295,2295,2295,0
20231006,163700,53881460,2295,2295,2295,2295,0
20231006,163600,53881460,2295,2295,2295,2295,0
20231006,163500,53881460,2295,2295,2295,2295,0
20231006,163400,53881460,2295,2295,2295,2295,0
20231006,163300,53881460,2295,2295,2295,2295,0
20231006,163200,53881460,2295,2295,2295,2295,0
20231006,163100,53881460,2295,2295,2295,2295,0
20231006,163000,53881460,2295,2295,2295,2295,0
20231006,162900,53881460,2295,2295,2295,2295,0
20231006,162800,53881460,2295,2295,2295,2295,0
20231006,162700,53881460,2295,2295,2295,2295,0
20231006,162600,53881460,2295,2295,2295,2295,0
20231006,162500,53881460,2295,2295,2295,2295,0
20231006,162400,53881460,2295,2295,2295,2295,0
20231006,162300,53881460,2295,2295,2295,2295,0
20231006,162200,53881460,2295,2295,2295,2295,1106
20231006,162100,53881460,2295,2295,2295,2295,0
20231006,162000,53881460,2295,2295,2295,2295,0
20231006,161900,53881460,2295,2295,2295,2295,0
20231006,161800,53881460,2295,2295,2295,2295,0
20231006,161700,53881460,2295,2295,2295,2295,0
20231006,161600,53881460,2295,2295,2295,2295,0
20231006,161500,53881460,2295,2295,2295,2295,0
20231006,161400,53881460,2295,2295,2295,2295,0
20231006,161300,53881460,2295,2295,2295,2295,0
20231006,161200,53881460,2295,2295,2295,2295,0
20231006,161100,53881460,2295,2295,2295,2295,0
20231006,161000,53881460,2295,2295,2295,2295,0
20231006,160900,53881460,2295,2295,2295,2295,0
20231006,160800,53881460,2295,2295,2295,2295,0
20231006,160700,53881460,2295,2295,2295,2295,0
20231006,160600,53881460,2295,2295,2295,2295,0
20231006,160500,53881460,2295,2295,2295,2295,0
20231006,160400,53881460,2295,2295,2295,2295,0
20231006,160300,53881460,2295,2295,2295,2295,0
20231006,160200,53881460,2295,2295,2295,2295,0
20231006,160100,53881460,2295,2295,2295,2295,0
20231006,160000,53881460,2295,2295,2295,2295,0
20231006,155900,53881460,2295,2295,2295,2295,0
20231006,155800,53881460,2295,2295,2295,2295,0
20231006,155700,53881460,2295,2295,2295,2295,0
20231006,155600,53881460,2295,2295,2295,2295,0
20231006,155500,53881460,2295,2295,2295,2295,0
20231006,155400,53881460,2295,2295,2295,2295,0
20231006,155300,53881460,2295,2295,2295,2295,0
20231006,155200,53881460,2295,2295,2295,2295,1106
20231006,155100,53881460,2295,2295,2295,2295,0
20231006,155000,53881460,2295,2295,2295,2295,0
20231006,154900,53881460,2295,2295,2295,2295,0
20231006,154800,53881460,2295,2295,2295,2295,0
20231006,154700,53881460,2295,2295,2295,2295,0
20231006,154600,53881460,2295,2295,2295,2295,0
20231006,154500,53881460,2295,2295,2295,2295,0
20231006,154400,53881460,2295,2295,2295,2295,0
20231006,154300,53881460,2295,2295,2295,2295,0
20231006,154200,53881460,2295,2295,2295,2295,0
20231006,154100,53881460,2295,2295,2295,2295,0
20231006,154000,53881460,2295,2295,2295,2295,0
20231006,153900,53881460,2295,2295,2295,2295,0
20231006,153800,53881460,2295,2295,2295,2295,0
20231006,153700,53881460,2295,2295,2295,2295,0
20231006,153600,53881460,2295,2295,2295,2295,0
20231006,153500,53881460,2295,2295,2295,2295,0
20231006,153400,53881460,2295,2295,2295,2295,0
20231006,153300,53881460,2295,2295,2295,2295,0
20231006,153200,53881460,2295,2295,2295,2295,0
20231006,153100,53881460,2295,2295,2295,2295,0
20231006,153000,53881460,2295,2295,2295,2295,1106
20231006,152900,51343190,2305,2305,2305,2305,0
20231006,152800,51343190,2305,2305,2305,2305,0
20231006,152700,51343190,2305,2305,2305,2305,0
20231006,152600,51343190,2305,2305,2305,2305,0
20231006,152500,51343190,2305,2305,2305,2305,0
20231006,152400,51343190,2305,2305,2305,2305,0
20231006,152300,51343190,2305,2305,2305,2305,0
20231006,152200,51343190,2305,2305,2305,2305,0
20231006,152100,51343190,2305,2305,2305,2305,0
20231006,152000,51343190,2305,2305,2305,2305,0
20231006,151900,51343190,2305,2305,2305,2305,1
20231006,151800,51340885,2305,2305,2305,2305,309
20231006,151700,50628640,2310,2310,2310,2310,2
20231006,151600,50624020,2310,2310,2310,2310,5
20231006,151500,50612470,2310,2310,2310,2310,0
20231006,151400,50612470,2310,2310,2310,2310,0
20231006,151300,50612470,2310,2310,2310,2310,4
20231006,151200,50603230,2310,2310,2310,2310,0
20231006,151100,50603230,2310,2310,2310,2310,0
20231006,151000,50603230,2310,2310,2310,2310,0
20231006,150900,50603230,2310,2310,2310,2310,0
20231006,150800,50603230,2310,2310,2310,2310,0
20231006,150700,50603230,2310,2310,2310,2310,0
20231006,150600,50603230,2310,2305,2310,2305,2
20231006,150500,50598615,2305,2305,2305,2305,0
20231006,150400,50598615,2305,2305,2305,2305,10
20231006,150300,50575565,2310,2310,2310,2310,10
20231006,150200,50552465,2310,2310,2310,2310,55
20231006,150100,50425415,2310,2310,2310,2310,0
20231006,150000,50425415,2310,2305,2310,2305,2
20231006,145900,50420800,2305,2305,2305,2305,0
20231006,145800,50420800,2305,2305,2305,2305,0
20231006,145700,50420800,2305,2305,2305,2305,0
20231006,145600,50420800,2305,2305,2305,2305,0
20231006,145500,50420800,2305,2305,2305,2305,0
20231006,145400,50420800,2305,2305,2305,2305,0
20231006,145300,50420800,2305,2305,2305,2305,0
20231006,145200,50420800,2305,2305,2305,2305,10
20231006,145100,50397750,2305,2305,2305,2305,0
20231006,145000,50397750,2305,2305,2305,2305,0
20231006,144900,50397750,2305,2305,2305,2305,0
20231006,144800,50397750,2305,2305,2305,2305,0
20231006,144700,50397750,2305,2305,2305,2305,0
20231006,144600,50397750,2305,2305,2305,2305,0
20231006,144500,50397750,2305,2305,2305,2305,0
20231006,144400,50397750,2305,2305,2305,2305,0
20231006,144300,50397750,2305,2305,2305,2305,0
20231006,144200,50397750,2305,2305,2305,2305,0
20231006,144100,50397750,2305,2305,2305,2305,0
20231006,144000,50397750,2305,2305,2305,2305,0
20231006,143900,50397750,2305,2305,2305,2305,0
20231006,143800,50397750,2305,2305,2305,2305,0
20231006,143700,50397750,2305,2305,2305,2305,0
20231006,143600,50397750,2305,2305,2305,2305,198
20231006,143500,49941360,2305,2305,2305,2305,0
20231006,143400,49941360,2305,2305,2305,2305,0
20231006,143300,49941360,2305,2305,2305,2305,0
20231006,143200,49941360,2305,2305,2305,2305,16
20231006,143100,49904480,2295,2295,2295,2295,100
20231006,143000,49674980,2295,2295,2295,2295,0
20231006,142900,49674980,2295,2295,2295,2295,0
20231006,142800,49674980,2295,2295,2295,2295,0
20231006,142700,49674980,2295,2295,2295,2295,0
20231006,142600,49674980,2295,2295,2295,2295,0
20231006,142500,49674980,2295,2295,2295,2295,0
20231006,142400,49674980,2295,2295,2295,2295,0
20231006,142300,49674980,2295,2295,2295,2295,0
20231006,142200,49674980,2295,2295,2295,2295,0
20231006,142100,49674980,2295,2295,2295,2295,0
20231006,142000,49674980,2295,2295,2295,2295,615
20231006,141900,48263555,2295,2295,2295,2295,0
20231006,141800,48263555,2295,2295,2295,2295,0
20231006,141700,48263555,2295,2295,2295,2295,0
20231006,141600,48263555,2295,2295,2295,2295,0
20231006,141500,48263555,2295,2300,2300,2295,470
20231006,141400,47184760,2300,2300,2300,2300,0
20231006,141300,47184760,2300,2300,2300,2300,0
20231006,141200,47184760,2300,2300,2300,2300,1
20231006,141100,47182460,2300,2300,2300,2300,0
20231006,141000,47182460,2300,2300,2300,2300,0
20231006,140900,47182460,2300,2300,2300,2300,0
20231006,140800,47182460,2300,2300,2300,2300,0
20231006,140700,47182460,2300,2300,2300,2300,0
20231006,140600,47182460,2300,2300,2300,2300,0
20231006,140500,47182460,2300,2300,2300,2300,0
20231006,140400,47182460,2300,2300,2300,2300,0
20231006,140300,47182460,2300,2300,2300,2300,911
20231006,140200,45087160,2300,2300,2300,2300,0
20231006,140100,45087160,2300,2300,2300,2300,0
20231006,140000,45087160,2300,2300,2300,2300,0
20231006,135900,45087160,2300,2300,2300,2300,0
20231006,135800,45087160,2300,2300,2300,2300,1
20231006,135700,45084860,2300,2300,2300,2300,0
20231006,135600,45084860,2300,2300,2300,2300,0
20231006,135500,45084860,2300,2300,2300,2300,0
20231006,135400,45084860,2300,2300,2300,2300,0
20231006,135300,45084860,2300,2300,2300,2300,0
20231006,135200,45084860,2300,2300,2300,2300,0
20231006,135100,45084860,2300,2300,2300,2300,0
20231006,135000,45084860,2300,2300,2300,2300,0
20231006,134900,45084860,2300,2300,2300,2300,1938
20231006,134800,40627460,2300,2300,2300,2300,1
20231006,134700,40625160,2300,2300,2300,2300,0
20231006,134600,40625160,2300,2300,2300,2300,0
20231006,134500,40625160,2300,2300,2300,2300,0
20231006,134400,40625160,2300,2300,2300,2300,0
20231006,134300,40625160,2300,2300,2300,2300,0
20231006,134200,40625160,2300,2300,2300,2300,0
20231006,134100,40625160,2300,2300,2300,2300,0
20231006,134000,40625160,2300,2300,2300,2300,0
20231006,133900,40625160,2300,2300,2300,2300,0
20231006,133800,40625160,2300,2300,2300,2300,1
20231006,133700,40622860,2300,2300,2300,2300,0
20231006,133600,40622860,2300,2300,2300,2300,0
20231006,133500,40622860,2300,2300,2300,2300,0
20231006,133400,40622860,2300,2300,2300,2300,0
20231006,133300,40622860,2300,2300,2300,2300,0
20231006,133200,40622860,2300,2300,2300,2300,0
20231006,133100,40622860,2300,2300,2300,2300,0
20231006,133000,40622860,2300,2300,2300,2300,0
20231006,132900,40622860,2300,2300,2300,2300,0
20231006,132800,40622860,2300,2300,2300,2300,0
20231006,132700,40622860,2300,2300,2300,2300,100
20231006,132600,40392860,2300,2300,2300,2300,0
20231006,132500,40392860,2300,2300,2300,2300,0
20231006,132400,40392860,2300,2300,2300,2300,0
20231006,132300,40392860,2300,2300,2300,2300,0
20231006,132200,40392860,2300,2300,2300,2300,1226
20231006,132100,37573060,2305,2305,2305,2305,0
20231006,132000,37573060,2305,2305,2305,2305,0
20231006,131900,37573060,2305,2305,2305,2305,0
20231006,131800,37573060,2305,2305,2305,2305,64
20231006,131700,37425540,2305,2305,2305,2305,0
20231006,131600,37425540,2305,2305,2305,2305,0
20231006,131500,37425540,2305,2305,2305,2305,0
20231006,131400,37425540,2305,2305,2305,2305,0
20231006,131300,37425540,2305,2305,2305,2305,0
20231006,131200,37425540,2305,2305,2305,2305,0
20231006,131100,37425540,2305,2305,2305,2305,0
20231006,131000,37425540,2305,2305,2305,2305,0
20231006,130900,37425540,2305,2305,2305,2305,0
20231006,130800,37425540,2305,2305,2305,2305,0
20231006,130700,37425540,2305,2305,2305,2305,0
20231006,130600,37425540,2305,2305,2305,2305,0
20231006,130500,37425540,2305,2305,2305,2305,0
20231006,130400,37425540,2305,2305,2305,2305,0
20231006,130300,37425540,2305,2305,2305,2305,0
20231006,130200,37425540,2305,2305,2305,2305,0
20231006,130100,37425540,2305,2305,2305,2305,0
20231006,130000,37425540,2305,2305,2305,2305,0
20231006,125900,37425540,2305,2305,2305,2305,0
20231006,125800,37425540,2305,2305,2305,2305,0
20231006,125700,37425540,2305,2305,2305,2305,0
20231006,125600,37425540,2305,2305,2305,2305,0
20231006,125500,37425540,2305,2305,2305,2305,0
20231006,125400,37425540,2305,2305,2305,2305,0
20231006,125300,37425540,2305,2305,2305,2305,0
20231006,125200,37425540,2305,2305,2305,2305,0
20231006,125100,37425540,2305,2305,2305,2305,0
20231006,125000,37425540,2305,2305,2305,2305,0
20231006,124900,37425540,2305,2305,2305,2305,0
20231006,124800,37425540,2305,2305,2305,2305,1
20231006,124700,37423235,2305,2305,2305,2305,0
20231006,124600,37423235,2305,2305,2305,2305,0
20231006,124500,37423235,2305,2305,2305,2305,0
20231006,124400,37423235,2305,2305,2305,2305,0
20231006,124300,37423235,2305,2305,2305,2305,0
20231006,124200,37423235,2305,2305,2305,2305,7
20231006,124100,37407100,2305,2305,2305,2305,0
20231006,124000,37407100,2305,2305,2305,2305,0
20231006,123900,37407100,2305,2305,2305,2305,10
20231006,123800,37384050,2305,2305,2305,2305,0
20231006,123700,37384050,2305,2305,2305,2305,0
20231006,123600,37384050,2305,2305,2305,2305,0
20231006,123500,37384050,2305,2305,2305,2305,0
20231006,123400,37384050,2305,2305,2305,2305,0
20231006,123300,37384050,2305,2305,2305,2305,0
20231006,123200,37384050,2305,2305,2305,2305,0
20231006,123100,37384050,2305,2305,2305,2305,0
20231006,123000,37384050,2305,2305,2305,2305,0
20231006,122900,37384050,2305,2305,2305,2305,0
20231006,122800,37384050,2305,2305,2305,2305,0
20231006,122700,37384050,2305,2305,2305,2305,0
20231006,122600,37384050,2305,2305,2305,2305,0
20231006,122500,37384050,2305,2305,2305,2305,0
20231006,122400,37384050,2305,2305,2305,2305,0
20231006,122300,37384050,2305,2305,2305,2305,0
20231006,122200,37384050,2305,2305,2305,2305,1
20231006,122100,37381745,2295,2295,2295,2295,0
20231006,122000,37381745,2295,2295,2295,2295,3
20231006,121900,37374860,2295,2295,2295,2295,426
20231006,121800,36397190,2295,2295,2295,2295,10
20231006,121700,36374240,2300,2300,2300,2300,0
20231006,121600,36374240,2300,2300,2300,2300,1
20231006,121500,36371940,2300,2300,2300,2300,0
20231006,121400,36371940,2300,2300,2300,2300,23
20231006,121300,36319040,2305,2305,2305,2305,0
20231006,121200,36319040,2305,2305,2305,2305,2
20231006,121100,36314430,2305,2305,2305,2305,0
20231006,121000,36314430,2305,2305,2305,2305,1
20231006,120900,36312125,2305,2305,2305,2305,0
20231006,120800,36312125,2305,2305,2305,2305,0
20231006,120700,36312125,2305,2305,2305,2305,0
20231006,120600,36312125,2305,2310,2310,2305,17
20231006,120500,36272860,2310,2310,2310,2310,0
20231006,120400,36272860,2310,2310,2310,2310,0
20231006,120300,36272860,2310,2310,2310,2310,0
20231006,120200,36272860,2310,2310,2310,2310,86
20231006,120100,36074200,2310,2310,2310,2310,0
20231006,120000,36074200,2310,2310,2310,2310,0
20231006,115900,36074200,2310,2310,2310,2310,0
20231006,115800,36074200,2310,2310,2310,2310,0
20231006,115700,36074200,2310,2310,2310,2310,0
20231006,115600,36074200,2310,2310,2310,2310,0
20231006,115500,36074200,2310,2310,2310,2310,0
20231006,115400,36074200,2310,2310,2310,2310,0
20231006,115300,36074200,2310,2310,2310,2310,0
20231006,115200,36074200,2310,2310,2310,2310,0
20231006,115100,36074200,2310,2310,2310,2310,0
20231006,115000,36074200,2310,2310,2310,2310,0
20231006,114900,36074200,2310,2310,2310,2310,0
20231006,114800,36074200,2310,2310,2310,2310,0
20231006,114700,36074200,2310,2310,2310,2310,0
20231006,114600,36074200,2310,2310,2310,2310,0
20231006,114500,36074200,2310,2310,2310,2310,0
20231006,114400,36074200,2310,2310,2310,2310,0
20231006,114300,36074200,2310,2310,2310,2310,0
20231006,114200,36074200,2310,2310,2310,2310,0
20231006,114100,36074200,2310,2310,2310,2310,0
20231006,114000,36074200,2310,2310,2310,2310,0
20231006,113900,36074200,2310,2310,2310,2310,0
20231006,113800,36074200,2310,2310,2310,2310,0
20231006,113700,36074200,2310,2310,2310,2310,0
20231006,113600,36074200,2310,2310,2310,2310,0
20231006,113500,36074200,2310,2310,2310,2310,0
20231006,113400,36074200,2310,2310,2310,2310,0
20231006,113300,36074200,2310,2310,2310,2310,4
20231006,113200,36064960,2310,2310,2310,2310,0
20231006,113100,36064960,2310,2310,2310,2310,0
20231006,113000,36064960,2310,2310,2310,2310,0
20231006,112900,36064960,2310,2310,2310,2310,0
20231006,112800,36064960,2310,2310,2310,2310,1
20231006,112700,36062650,2310,2310,2310,2310,0
20231006,112600,36062650,2310,2310,2310,2310,0
20231006,112500,36062650,2310,2310,2310,2310,0
20231006,112400,36062650,2310,2310,2310,2310,1
20231006,112300,36060340,2295,2295,2295,2295,4
20231006,112200,36051160,2310,2310,2310,2310,0
20231006,112100,36051160,2310,2310,2310,2310,0
20231006,112000,36051160,2310,2310,2310,2310,0
20231006,111900,36051160,2310,2310,2310,2310,0
20231006,111800,36051160,2310,2310,2310,2310,0
20231006,111700,36051160,2310,2310,2310,2310,1
20231006,111600,36048850,2305,2305,2305,2305,0
20231006,111500,36048850,2305,2305,2305,2305,0
20231006,111400,36048850,2305,2305,2305,2305,0
20231006,111300,36048850,2305,2305,2305,2305,354
20231006,111200,35232880,2305,2305,2305,2305,0
20231006,111100,35232880,2305,2305,2305,2305,0
20231006,111000,35232880,2305,2305,2305,2305,0
20231006,110900,35232880,2305,2305,2305,2305,0
20231006,110800,35232880,2305,2305,2305,2305,0
20231006,110700,35232880,2305,2305,2305,2305,0
20231006,110600,35232880,2305,2305,2305,2305,0
20231006,110500,35232880,2305,2305,2305,2305,0
20231006,110400,35232880,2305,2305,2305,2305,1
20231006,110300,35230575,2310,2310,2310,2310,1
20231006,110200,35228265,2310,2310,2310,2310,0
20231006,110100,35228265,2310,2310,2310,2310,0
20231006,110000,35228265,2310,2310,2310,2310,1
20231006,105900,35225955,2310,2310,2310,2310,0
20231006,105800,35225955,2310,2310,2310,2310,0
20231006,105700,35225955,2310,2310,2310,2310,16
20231006,105600,35188995,2310,2310,2310,2310,0
20231006,105500,35188995,2310,2310,2310,2310,0
20231006,105400,35188995,2310,2310,2310,2310,1
20231006,105300,35186685,2310,2310,2310,2310,0
20231006,105200,35186685,2310,2310,2310,2310,0
20231006,105100,35186685,2310,2310,2310,2310,0
20231006,105000,35186685,2310,2310,2310,2310,10
20231006,104900,35163585,2310,2310,2310,2310,2
20231006,104800,35158965,2310,2310,2310,2310,0
20231006,104700,35158965,2310,2310,2310,2310,14
20231006,104600,35126625,2305,2305,2305,2305,0
20231006,104500,35126625,2305,2305,2305,2305,0
20231006,104400,35126625,2305,2305,2305,2305,144
20231006,104300,34794705,2305,2305,2305,2305,0
20231006,104200,34794705,2305,2305,2305,2305,0
20231006,104100,34794705,2305,2305,2305,2305,0
20231006,104000,34794705,2305,2305,2305,2305,30
20231006,103900,34725555,2305,2305,2305,2305,0
20231006,103800,34725555,2305,2305,2305,2305,0
20231006,103700,34725555,2305,2305,2305,2305,0
20231006,103600,34725555,2305,2305,2305,2305,0
20231006,103500,34725555,2305,2305,2305,2305,0
20231006,103400,34725555,2305,2305,2305,2305,0
20231006,103300,34725555,2305,2305,2305,2305,0
20231006,103200,34725555,2305,2305,2305,2305,0
20231006,103100,34725555,2305,2305,2305,2305,0
20231006,103000,34725555,2305,2305,2305,2305,0
20231006,102900,34725555,2305,2305,2305,2305,0
20231006,102800,34725555,2305,2305,2305,2305,0
20231006,102700,34725555,2305,2305,2305,2305,0
20231006,102600,34725555,2305,2305,2305,2305,0
20231006,102500,34725555,2305,2305,2305,2305,0
20231006,102400,34725555,2305,2305,2305,2305,0
20231006,102300,34725555,2305,2305,2305,2305,0
20231006,102200,34725555,2305,2305,2305,2305,7
20231006,102100,34709420,2305,2305,2305,2305,1
20231006,102000,34707115,2300,2300,2300,2300,0
20231006,101900,34707115,2300,2300,2300,2300,0
20231006,101800,34707115,2300,2300,2300,2300,0
20231006,101700,34707115,2300,2300,2300,2300,0
20231006,101600,34707115,2300,2300,2300,2300,0
20231006,101500,34707115,2300,2300,2300,2300,0
20231006,101400,34707115,2300,2300,2300,2300,0
20231006,101300,34707115,2300,2300,2300,2300,0
20231006,101200,34707115,2300,2300,2300,2300,0
20231006,101100,34707115,2300,2300,2300,2300,1
20231006,101000,34704815,2290,2290,2290,2290,0
20231006,100900,34704815,2290,2305,2305,2290,6600
20231006,100800,19553785,2305,2305,2305,2305,0
20231006,100700,19553785,2305,2305,2305,2305,0
20231006,100600,19553785,2305,2305,2305,2305,0
20231006,100500,19553785,2305,2305,2305,2305,0
20231006,100400,19553785,2305,2305,2305,2305,1
20231006,100300,19551480,2305,2305,2305,2305,0
20231006,100200,19551480,2305,2305,2305,2305,0
20231006,100100,19551480,2305,2305,2305,2305,0
20231006,100000,19551480,2305,2305,2305,2305,0
20231006,095900,19551480,2305,2305,2305,2305,200
20231006,095800,19090480,2305,2305,2305,2305,1
20231006,095700,19088175,2300,2300,2300,2300,21
20231006,095600,19039875,2300,2305,2305,2300,20
20231006,095500,18993855,2320,2320,2320,2320,1
20231006,095400,18991535,2320,2320,2320,2320,8
20231006,095300,18972975,2325,2305,2325,2305,400
20231006,095200,18045820,2300,2300,2300,2300,0
20231006,095100,18045820,2300,2300,2300,2300,0
20231006,095000,18045820,2300,2300,2300,2300,600
20231006,094900,16665820,2295,2295,2295,2295,2
20231006,094800,16661230,2295,2295,2295,2295,0
20231006,094700,16661230,2295,2295,2295,2295,0
20231006,094600,16661230,2295,2295,2295,2295,0
20231006,094500,16661230,2295,2295,2295,2295,866
20231006,094400,14673760,2290,2290,2290,2290,0
20231006,094300,14673760,2290,2290,2290,2290,0
20231006,094200,14673760,2290,2290,2290,2290,200
20231006,094100,14215760,2300,2300,2300,2300,0
20231006,094000,14215760,2300,2300,2300,2300,0
20231006,093900,14215760,2300,2300,2300,2300,0
20231006,093800,14215760,2300,2300,2300,2300,0
20231006,093700,14215760,2300,2300,2300,2300,0
20231006,093600,14215760,2300,2300,2300,2300,0
20231006,093500,14215760,2300,2300,2300,2300,0
20231006,093400,14215760,2300,2300,2300,2300,1
20231006,093300,14213460,2295,2295,2295,2295,0
20231006,093200,14213460,2295,2295,2295,2295,341
20231006,093100,13430865,2295,2295,2295,2295,0
20231006,093000,13430865,2295,2295,2295,2295,0
20231006,092900,13430865,2295,2295,2295,2295,486
20231006,092800,12315495,2295,2295,2295,2295,190
20231006,092700,11879445,2295,2295,2295,2295,0
20231006,092600,11879445,2295,2295,2295,2295,0
20231006,092500,11879445,2295,2295,2295,2295,0
20231006,092400,11879445,2295,2295,2295,2295,500
20231006,092300,10731945,2300,2295,2300,2295,2
20231006,092200,10727350,2290,2290,2290,2290,449
20231006,092100,9699140,2290,2290,2290,2290,0
20231006,092000,9699140,2290,2290,2290,2290,0
20231006,091900,9699140,2290,2290,2290,2290,0
20231006,091800,9699140,2290,2290,2290,2290,100
20231006,091700,9470140,2290,2285,2290,2285,202
20231006,091600,9008310,2280,2280,2280,2280,0
20231006,091500,9008310,2280,2280,2280,2280,1002
20231006,091400,6723750,2280,2280,2280,2280,28
20231006,091300,6659910,2280,2280,2280,2280,2
20231006,091200,6655350,2285,2285,2285,2285,0
20231006,091100,6655350,2285,2285,2285,2285,0
20231006,091000,6655350,2285,2285,2285,2285,0
20231006,090900,6655350,2285,2285,2285,2285,0
20231006,090800,6655350,2285,2285,2285,2285,0
20231006,090700,6655350,2285,2285,2285,2285,0
20231006,090600,6655350,2285,2285,2285,2285,1
20231006,090500,6653065,2270,2270,2285,2270,183
20231006,090400,6237220,2270,2270,2270,2270,21
20231006,090300,6189550,2270,2270,2270,2270,0
20231006,090200,6189550,2270,2285,2285,2270,363
20231006,090100,5364595,2270,2270,2270,2270,210
20231006,090000,4887895,2270,2265,2270,2265,2158