stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,185500,61442075,2355,2355,2355,2355,272
20231109,185400,61442075,2355,2355,2355,2355,0
20231109,185300,61442075,2355,2355,2355,2355,0
20231109,185200,61442075,2355,2355,2355,2355,0
20231109,185100,61442075,2355,2355,2355,2355,0
20231109,185000,61442075,2355,2355,2355,2355,0
20231109,184900,61442075,2355,2355,2355,2355,0
20231109,184800,61442075,2355,2355,2355,2355,0
20231109,184700,61442075,2355,2355,2355,2355,0
20231109,184600,61442075,2355,2355,2355,2355,0
20231109,184500,61442075,2355,2355,2355,2355,0
20231109,184400,61442075,2355,2355,2355,2355,0
20231109,184300,61442075,2355,2355,2355,2355,0
20231109,184200,61442075,2355,2355,2355,2355,0
20231109,184100,61442075,2355,2355,2355,2355,0
20231109,184000,61442075,2355,2355,2355,2355,0
20231109,183900,61442075,2355,2355,2355,2355,0
20231109,183800,61442075,2355,2355,2355,2355,0
20231109,183700,61442075,2355,2355,2355,2355,0
20231109,183600,61442075,2355,2355,2355,2355,0
20231109,183500,61442075,2355,2355,2355,2355,0
20231109,183400,61442075,2355,2355,2355,2355,0
20231109,183300,61442075,2355,2355,2355,2355,0
20231109,183200,61442075,2355,2355,2355,2355,0
20231109,183100,61442075,2355,2355,2355,2355,0
20231109,183000,61442075,2355,2355,2355,2355,0
20231109,182900,61442075,2355,2355,2355,2355,0
20231109,182800,61442075,2355,2355,2355,2355,0
20231109,182700,61442075,2355,2355,2355,2355,0
20231109,182600,61442075,2355,2355,2355,2355,0
20231109,182500,61442075,2355,2355,2355,2355,272
20231109,182400,61442075,2355,2355,2355,2355,0
20231109,182300,61442075,2355,2355,2355,2355,0
20231109,182200,61442075,2355,2355,2355,2355,0
20231109,182100,61442075,2355,2355,2355,2355,0
20231109,182000,61442075,2355,2355,2355,2355,0
20231109,181900,61442075,2355,2355,2355,2355,0
20231109,181800,61442075,2355,2355,2355,2355,0
20231109,181700,61442075,2355,2355,2355,2355,0
20231109,181600,61442075,2355,2355,2355,2355,0
20231109,181500,61442075,2355,2355,2355,2355,0
20231109,181400,61442075,2355,2355,2355,2355,0
20231109,181300,61442075,2355,2355,2355,2355,0
20231109,181200,61442075,2355,2355,2355,2355,0
20231109,181100,61442075,2355,2355,2355,2355,0
20231109,181000,61442075,2355,2355,2355,2355,0
20231109,180900,61442075,2355,2355,2355,2355,0
20231109,180800,61442075,2355,2355,2355,2355,0
20231109,180700,61442075,2355,2355,2355,2355,0
20231109,180600,61442075,2355,2355,2355,2355,0
20231109,180500,61442075,2355,2355,2355,2355,0
20231109,180400,61442075,2355,2355,2355,2355,0
20231109,180300,61442075,2355,2355,2355,2355,0
20231109,180200,61442075,2355,2355,2355,2355,0
20231109,180100,61442075,2355,2355,2355,2355,0
20231109,180000,61442075,2355,2355,2355,2355,0
20231109,175900,61442075,2355,2355,2355,2355,0
20231109,175800,61442075,2355,2355,2355,2355,0
20231109,175700,61442075,2355,2355,2355,2355,0
20231109,175600,61442075,2355,2355,2355,2355,0
20231109,175500,61442075,2355,2355,2355,2355,272
20231109,175400,61442075,2355,2355,2355,2355,0
20231109,175300,61442075,2355,2355,2355,2355,0
20231109,175200,61442075,2355,2355,2355,2355,0
20231109,175100,61442075,2355,2355,2355,2355,0
20231109,175000,61442075,2355,2355,2355,2355,0
20231109,174900,61442075,2355,2355,2355,2355,0
20231109,174800,61442075,2355,2355,2355,2355,0
20231109,174700,61442075,2355,2355,2355,2355,0
20231109,174600,61442075,2355,2355,2355,2355,0
20231109,174500,61442075,2355,2355,2355,2355,0
20231109,174400,61442075,2355,2355,2355,2355,0
20231109,174300,61442075,2355,2355,2355,2355,0
20231109,174200,61442075,2355,2355,2355,2355,0
20231109,174100,61442075,2355,2355,2355,2355,0
20231109,174000,61442075,2355,2355,2355,2355,0
20231109,173900,61442075,2355,2355,2355,2355,0
20231109,173800,61442075,2355,2355,2355,2355,0
20231109,173700,61442075,2355,2355,2355,2355,0
20231109,173600,61442075,2355,2355,2355,2355,0
20231109,173500,61442075,2355,2355,2355,2355,0
20231109,173400,61442075,2355,2355,2355,2355,0
20231109,173300,61442075,2355,2355,2355,2355,0
20231109,173200,61442075,2355,2355,2355,2355,0
20231109,173100,61442075,2355,2355,2355,2355,0
20231109,173000,61442075,2355,2355,2355,2355,0
20231109,172900,61442075,2355,2355,2355,2355,0
20231109,172800,61442075,2355,2355,2355,2355,0
20231109,172700,61442075,2355,2355,2355,2355,0
20231109,172600,61442075,2355,2355,2355,2355,0
20231109,172500,61442075,2355,2355,2355,2355,272
20231109,172400,61442075,2355,2355,2355,2355,0
20231109,172300,61442075,2355,2355,2355,2355,0
20231109,172200,61442075,2355,2355,2355,2355,0
20231109,172100,61442075,2355,2355,2355,2355,0
20231109,172000,61442075,2355,2355,2355,2355,0
20231109,171900,61442075,2355,2355,2355,2355,0
20231109,171800,61442075,2355,2355,2355,2355,0
20231109,171700,61442075,2355,2355,2355,2355,0
20231109,171600,61442075,2355,2355,2355,2355,0
20231109,171500,61442075,2355,2355,2355,2355,0
20231109,171400,61442075,2355,2355,2355,2355,0
20231109,171300,61442075,2355,2355,2355,2355,0
20231109,171200,61442075,2355,2355,2355,2355,0
20231109,171100,61442075,2355,2355,2355,2355,0
20231109,171000,61442075,2355,2355,2355,2355,0
20231109,170900,61442075,2355,2355,2355,2355,0
20231109,170800,61442075,2355,2355,2355,2355,0
20231109,170700,61442075,2355,2355,2355,2355,0
20231109,170600,61442075,2355,2355,2355,2355,0
20231109,170500,61442075,2355,2355,2355,2355,0
20231109,170400,61442075,2355,2355,2355,2355,0
20231109,170300,61442075,2355,2355,2355,2355,0
20231109,170200,61442075,2355,2355,2355,2355,0
20231109,170100,61442075,2355,2355,2355,2355,0
20231109,170000,61442075,2355,2355,2355,2355,0
20231109,165900,61442075,2355,2355,2355,2355,0
20231109,165800,61442075,2355,2355,2355,2355,0
20231109,165700,61442075,2355,2355,2355,2355,0
20231109,165600,61442075,2355,2355,2355,2355,0
20231109,165500,61442075,2355,2355,2355,2355,272
20231109,165400,61442075,2355,2355,2355,2355,0
20231109,165300,61442075,2355,2355,2355,2355,0
20231109,165200,61442075,2355,2355,2355,2355,0
20231109,165100,61442075,2355,2355,2355,2355,0
20231109,165000,61442075,2355,2355,2355,2355,0
20231109,164900,61442075,2355,2355,2355,2355,0
20231109,164800,61442075,2355,2355,2355,2355,0
20231109,164700,61442075,2355,2355,2355,2355,0
20231109,164600,61442075,2355,2355,2355,2355,0
20231109,164500,61442075,2355,2355,2355,2355,0
20231109,164400,61442075,2355,2355,2355,2355,0
20231109,164300,61442075,2355,2355,2355,2355,0
20231109,164200,61442075,2355,2355,2355,2355,0
20231109,164100,61442075,2355,2355,2355,2355,0
20231109,164000,61442075,2355,2355,2355,2355,0
20231109,163900,61442075,2355,2355,2355,2355,0
20231109,163800,61442075,2355,2355,2355,2355,0
20231109,163700,61442075,2355,2355,2355,2355,0
20231109,163600,61442075,2355,2355,2355,2355,0
20231109,163500,61442075,2355,2355,2355,2355,0
20231109,163400,61442075,2355,2355,2355,2355,0
20231109,163300,61442075,2355,2355,2355,2355,0
20231109,163200,61442075,2355,2355,2355,2355,0
20231109,163100,61442075,2355,2355,2355,2355,0
20231109,163000,61442075,2355,2355,2355,2355,0
20231109,162900,61442075,2355,2355,2355,2355,0
20231109,162800,61442075,2355,2355,2355,2355,0
20231109,162700,61442075,2355,2355,2355,2355,0
20231109,162600,61442075,2355,2355,2355,2355,0
20231109,162500,61442075,2355,2355,2355,2355,272
20231109,162400,61442075,2355,2355,2355,2355,0
20231109,162300,61442075,2355,2355,2355,2355,0
20231109,162200,61442075,2355,2355,2355,2355,0
20231109,162100,61442075,2355,2355,2355,2355,0
20231109,162000,61442075,2355,2355,2355,2355,0
20231109,161900,61442075,2355,2355,2355,2355,0
20231109,161800,61442075,2355,2355,2355,2355,0
20231109,161700,61442075,2355,2355,2355,2355,0
20231109,161600,61442075,2355,2355,2355,2355,0
20231109,161500,61442075,2355,2355,2355,2355,0
20231109,161400,61442075,2355,2355,2355,2355,0
20231109,161300,61442075,2355,2355,2355,2355,0
20231109,161200,61442075,2355,2355,2355,2355,0
20231109,161100,61442075,2355,2355,2355,2355,0
20231109,161000,61442075,2355,2355,2355,2355,0
20231109,160900,61442075,2355,2355,2355,2355,0
20231109,160800,61442075,2355,2355,2355,2355,0
20231109,160700,61442075,2355,2355,2355,2355,0
20231109,160600,61442075,2355,2355,2355,2355,0
20231109,160500,61442075,2355,2355,2355,2355,0
20231109,160400,61442075,2355,2355,2355,2355,0
20231109,160300,61442075,2355,2355,2355,2355,0
20231109,160200,61442075,2355,2355,2355,2355,0
20231109,160100,61442075,2355,2355,2355,2355,0
20231109,160000,61442075,2355,2355,2355,2355,0
20231109,155900,61442075,2355,2355,2355,2355,0
20231109,155800,61442075,2355,2355,2355,2355,0
20231109,155700,61442075,2355,2355,2355,2355,0
20231109,155600,61442075,2355,2355,2355,2355,0
20231109,155500,61442075,2355,2355,2355,2355,272
20231109,155400,61442075,2355,2355,2355,2355,0
20231109,155300,61442075,2355,2355,2355,2355,0
20231109,155200,61442075,2355,2355,2355,2355,0
20231109,155100,61442075,2355,2355,2355,2355,0
20231109,155000,61442075,2355,2355,2355,2355,0
20231109,154900,61442075,2355,2355,2355,2355,0
20231109,154800,61442075,2355,2355,2355,2355,0
20231109,154700,61442075,2355,2355,2355,2355,0
20231109,154600,61442075,2355,2355,2355,2355,0
20231109,154500,61442075,2355,2355,2355,2355,0
20231109,154400,61442075,2355,2355,2355,2355,0
20231109,154300,61442075,2355,2355,2355,2355,0
20231109,154200,61442075,2355,2355,2355,2355,0
20231109,154100,61442075,2355,2355,2355,2355,0
20231109,154000,61442075,2355,2355,2355,2355,0
20231109,153900,61442075,2355,2355,2355,2355,0
20231109,153800,61442075,2355,2355,2355,2355,0
20231109,153700,61442075,2355,2355,2355,2355,0
20231109,153600,61442075,2355,2355,2355,2355,0
20231109,153500,61442075,2355,2355,2355,2355,0
20231109,153400,61442075,2355,2355,2355,2355,0
20231109,153300,61442075,2355,2355,2355,2355,0
20231109,153200,61442075,2355,2355,2355,2355,0
20231109,153100,61442075,2355,2355,2355,2355,0
20231109,153000,61442075,2355,2355,2355,2355,272
20231109,152900,60801515,2355,2355,2355,2355,0
20231109,152800,60801515,2355,2355,2355,2355,0
20231109,152700,60801515,2355,2355,2355,2355,0
20231109,152600,60801515,2355,2355,2355,2355,0
20231109,152500,60801515,2355,2355,2355,2355,0
20231109,152400,60801515,2355,2355,2355,2355,0
20231109,152300,60801515,2355,2355,2355,2355,0
20231109,152200,60801515,2355,2355,2355,2355,0
20231109,152100,60801515,2355,2355,2355,2355,0
20231109,152000,60801515,2355,2355,2355,2355,0
20231109,151900,60801515,2355,2355,2355,2355,0
20231109,151800,60801515,2355,2355,2355,2355,0
20231109,151700,60801515,2355,2355,2355,2355,0
20231109,151600,60801515,2355,2355,2355,2355,13
20231109,151500,60770900,2355,2355,2355,2355,0
20231109,151400,60770900,2355,2355,2355,2355,250
20231109,151300,60182150,2355,2355,2355,2355,0
20231109,151200,60182150,2355,2355,2355,2355,0
20231109,151100,60182150,2355,2355,2355,2355,0
20231109,151000,60182150,2355,2355,2355,2355,0
20231109,150900,60182150,2355,2355,2355,2355,0
20231109,150800,60182150,2355,2355,2355,2355,0
20231109,150700,60182150,2355,2355,2355,2355,5
20231109,150600,60170375,2355,2355,2355,2355,0
20231109,150500,60170375,2355,2355,2355,2355,0
20231109,150400,60170375,2355,2355,2355,2355,0
20231109,150300,60170375,2355,2355,2355,2355,0
20231109,150200,60170375,2355,2355,2355,2355,0
20231109,150100,60170375,2355,2350,2355,2350,2
20231109,150000,60165670,2345,2345,2345,2345,0
20231109,145900,60165670,2345,2345,2345,2345,4
20231109,145800,60156290,2350,2350,2350,2350,0
20231109,145700,60156290,2350,2350,2350,2350,0
20231109,145600,60156290,2350,2350,2350,2350,0
20231109,145500,60156290,2350,2350,2350,2350,0
20231109,145400,60156290,2350,2350,2350,2350,0
20231109,145300,60156290,2350,2350,2350,2350,0
20231109,145200,60156290,2350,2350,2350,2350,0
20231109,145100,60156290,2350,2350,2350,2350,0
20231109,145000,60156290,2350,2350,2350,2350,1
20231109,144900,60153940,2345,2345,2345,2345,0
20231109,144800,60153940,2345,2345,2345,2345,0
20231109,144700,60153940,2345,2345,2345,2345,0
20231109,144600,60153940,2345,2345,2345,2345,1
20231109,144500,60151595,2345,2345,2345,2345,0
20231109,144400,60151595,2345,2345,2345,2345,0
20231109,144300,60151595,2345,2345,2345,2345,0
20231109,144200,60151595,2345,2345,2345,2345,0
20231109,144100,60151595,2345,2345,2345,2345,0
20231109,144000,60151595,2345,2345,2345,2345,0
20231109,143900,60151595,2345,2345,2345,2345,0
20231109,143800,60151595,2345,2345,2345,2345,0
20231109,143700,60151595,2345,2345,2345,2345,0
20231109,143600,60151595,2345,2345,2345,2345,60
20231109,143500,60010895,2350,2350,2350,2350,0
20231109,143400,60010895,2350,2350,2350,2350,0
20231109,143300,60010895,2350,2350,2350,2350,0
20231109,143200,60010895,2350,2350,2350,2350,0
20231109,143100,60010895,2350,2350,2350,2350,1
20231109,143000,60008545,2345,2345,2345,2345,0
20231109,142900,60008545,2345,2345,2345,2345,29
20231109,142800,59940540,2345,2345,2345,2345,71
20231109,142700,59774045,2355,2355,2355,2355,0
20231109,142600,59774045,2355,2355,2355,2355,0
20231109,142500,59774045,2355,2355,2355,2355,0
20231109,142400,59774045,2355,2355,2355,2355,0
20231109,142300,59774045,2355,2355,2355,2355,0
20231109,142200,59774045,2355,2355,2355,2355,0
20231109,142100,59774045,2355,2350,2355,2350,85
20231109,142000,59573965,2345,2345,2345,2345,0
20231109,141900,59573965,2345,2345,2345,2345,0
20231109,141800,59573965,2345,2345,2345,2345,0
20231109,141700,59573965,2345,2345,2350,2345,368
20231109,141600,58709210,2340,2340,2340,2340,77
20231109,141500,58529030,2350,2350,2350,2350,0
20231109,141400,58529030,2350,2350,2350,2350,0
20231109,141300,58529030,2350,2350,2350,2350,0
20231109,141200,58529030,2350,2350,2350,2350,0
20231109,141100,58529030,2350,2350,2350,2350,0
20231109,141000,58529030,2350,2350,2350,2350,0
20231109,140900,58529030,2350,2350,2350,2350,204
20231109,140800,58049630,2340,2340,2340,2340,0
20231109,140700,58049630,2340,2340,2340,2340,0
20231109,140600,58049630,2340,2340,2340,2340,0
20231109,140500,58049630,2340,2340,2340,2340,0
20231109,140400,58049630,2340,2340,2340,2340,0
20231109,140300,58049630,2340,2340,2340,2340,0
20231109,140200,58049630,2340,2340,2340,2340,0
20231109,140100,58049630,2340,2340,2340,2340,0
20231109,140000,58049630,2340,2340,2340,2340,0
20231109,135900,58049630,2340,2340,2340,2340,0
20231109,135800,58049630,2340,2340,2340,2340,0
20231109,135700,58049630,2340,2340,2340,2340,0
20231109,135600,58049630,2340,2340,2340,2340,39
20231109,135500,57958370,2345,2345,2345,2345,0
20231109,135400,57958370,2345,2345,2345,2345,437
20231109,135300,56933605,2345,2345,2345,2345,1150
20231109,135200,54236855,2350,2350,2350,2350,0
20231109,135100,54236855,2350,2350,2350,2350,0
20231109,135000,54236855,2350,2350,2350,2350,0
20231109,134900,54236855,2350,2350,2350,2350,0
20231109,134800,54236855,2350,2350,2350,2350,0
20231109,134700,54236855,2350,2350,2350,2350,0
20231109,134600,54236855,2350,2350,2350,2350,0
20231109,134500,54236855,2350,2350,2350,2350,0
20231109,134400,54236855,2350,2350,2350,2350,0
20231109,134300,54236855,2350,2350,2350,2350,0
20231109,134200,54236855,2350,2350,2350,2350,0
20231109,134100,54236855,2350,2350,2350,2350,0
20231109,134000,54236855,2350,2350,2350,2350,0
20231109,133900,54236855,2350,2350,2350,2350,0
20231109,133800,54236855,2350,2350,2350,2350,0
20231109,133700,54236855,2350,2350,2350,2350,0
20231109,133600,54236855,2350,2350,2350,2350,0
20231109,133500,54236855,2350,2350,2350,2350,0
20231109,133400,54236855,2350,2350,2350,2350,0
20231109,133300,54236855,2350,2350,2350,2350,0
20231109,133200,54236855,2350,2350,2350,2350,0
20231109,133100,54236855,2350,2350,2350,2350,0
20231109,133000,54236855,2350,2350,2350,2350,0
20231109,132900,54236855,2350,2350,2350,2350,0
20231109,132800,54236855,2350,2350,2350,2350,0
20231109,132700,54236855,2350,2350,2350,2350,0
20231109,132600,54236855,2350,2350,2350,2350,0
20231109,132500,54236855,2350,2350,2350,2350,5
20231109,132400,54225105,2350,2350,2350,2350,4
20231109,132300,54215705,2350,2350,2350,2350,0
20231109,132200,54215705,2350,2350,2350,2350,0
20231109,132100,54215705,2350,2350,2350,2350,0
20231109,132000,54215705,2350,2350,2350,2350,0
20231109,131900,54215705,2350,2350,2350,2350,0
20231109,131800,54215705,2350,2350,2350,2350,11
20231109,131700,54189855,2350,2350,2350,2350,0
20231109,131600,54189855,2350,2350,2350,2350,0
20231109,131500,54189855,2350,2350,2350,2350,0
20231109,131400,54189855,2350,2350,2350,2350,0
20231109,131300,54189855,2350,2350,2350,2350,16
20231109,131200,54152255,2350,2350,2350,2350,0
20231109,131100,54152255,2350,2350,2350,2350,0
20231109,131000,54152255,2350,2350,2350,2350,0
20231109,130900,54152255,2350,2350,2350,2350,1385
20231109,130800,50897505,2350,2350,2350,2350,0
20231109,130700,50897505,2350,2350,2350,2350,2
20231109,130600,50892805,2355,2355,2355,2355,0
20231109,130500,50892805,2355,2355,2355,2355,0
20231109,130400,50892805,2355,2355,2355,2355,0
20231109,130300,50892805,2355,2355,2355,2355,0
20231109,130200,50892805,2355,2355,2355,2355,21
20231109,130100,50843350,2355,2355,2355,2355,0
20231109,130000,50843350,2355,2355,2355,2355,0
20231109,125900,50843350,2355,2355,2355,2355,0
20231109,125800,50843350,2355,2355,2355,2355,1
20231109,125700,50840995,2360,2360,2360,2360,0
20231109,125600,50840995,2360,2360,2360,2360,0
20231109,125500,50840995,2360,2360,2360,2360,50
20231109,125400,50722995,2355,2355,2355,2355,0
20231109,125300,50722995,2355,2355,2355,2355,0
20231109,125200,50722995,2355,2355,2355,2355,0
20231109,125100,50722995,2355,2355,2355,2355,4
20231109,125000,50713575,2360,2360,2360,2360,11
20231109,124900,50687615,2360,2360,2360,2360,10
20231109,124800,50664015,2360,2360,2360,2360,0
20231109,124700,50664015,2360,2360,2360,2360,0
20231109,124600,50664015,2360,2360,2360,2360,0
20231109,124500,50664015,2360,2360,2360,2360,0
20231109,124400,50664015,2360,2360,2360,2360,0
20231109,124300,50664015,2360,2360,2360,2360,0
20231109,124200,50664015,2360,2360,2360,2360,0
20231109,124100,50664015,2360,2360,2360,2360,0
20231109,124000,50664015,2360,2360,2360,2360,0
20231109,123900,50664015,2360,2360,2360,2360,0
20231109,123800,50664015,2360,2360,2360,2360,0
20231109,123700,50664015,2360,2360,2360,2360,0
20231109,123600,50664015,2360,2360,2360,2360,0
20231109,123500,50664015,2360,2360,2360,2360,0
20231109,123400,50664015,2360,2360,2360,2360,5
20231109,123300,50652215,2360,2360,2360,2360,0
20231109,123200,50652215,2360,2360,2360,2360,0
20231109,123100,50652215,2360,2360,2360,2360,0
20231109,123000,50652215,2360,2360,2360,2360,0
20231109,122900,50652215,2360,2360,2360,2360,1
20231109,122800,50649855,2360,2360,2360,2360,0
20231109,122700,50649855,2360,2360,2360,2360,0
20231109,122600,50649855,2360,2360,2360,2360,0
20231109,122500,50649855,2360,2360,2360,2360,0
20231109,122400,50649855,2360,2360,2360,2360,0
20231109,122300,50649855,2360,2360,2360,2360,0
20231109,122200,50649855,2360,2360,2360,2360,0
20231109,122100,50649855,2360,2360,2360,2360,0
20231109,122000,50649855,2360,2360,2360,2360,0
20231109,121900,50649855,2360,2360,2360,2360,0
20231109,121800,50649855,2360,2360,2360,2360,50
20231109,121700,50531855,2360,2360,2360,2360,0
20231109,121600,50531855,2360,2350,2360,2350,5
20231109,121500,50520065,2360,2360,2360,2360,0
20231109,121400,50520065,2360,2360,2360,2360,0
20231109,121300,50520065,2360,2360,2360,2360,0
20231109,121200,50520065,2360,2360,2360,2360,0
20231109,121100,50520065,2360,2360,2360,2360,0
20231109,121000,50520065,2360,2360,2360,2360,5
20231109,120900,50508265,2360,2360,2360,2360,0
20231109,120800,50508265,2360,2360,2360,2360,1
20231109,120700,50505905,2355,2355,2355,2355,0
20231109,120600,50505905,2355,2355,2355,2355,0
20231109,120500,50505905,2355,2355,2355,2355,0
20231109,120400,50505905,2355,2355,2355,2355,0
20231109,120300,50505905,2355,2355,2355,2355,0
20231109,120200,50505905,2355,2355,2355,2355,0
20231109,120100,50505905,2355,2355,2355,2355,500
20231109,120000,49328405,2355,2355,2355,2355,0
20231109,115900,49328405,2355,2355,2355,2355,0
20231109,115800,49328405,2355,2355,2355,2355,0
20231109,115700,49328405,2355,2355,2355,2355,0
20231109,115600,49328405,2355,2355,2355,2355,0
20231109,115500,49328405,2355,2355,2355,2355,75
20231109,115400,49151780,2355,2355,2355,2355,0
20231109,115300,49151780,2355,2355,2355,2355,400
20231109,115200,48209780,2355,2355,2355,2355,0
20231109,115100,48209780,2355,2355,2355,2355,0
20231109,115000,48209780,2355,2355,2355,2355,0
20231109,114900,48209780,2355,2355,2355,2355,0
20231109,114800,48209780,2355,2355,2355,2355,1
20231109,114700,48207425,2365,2365,2365,2365,2
20231109,114600,48202695,2365,2365,2365,2365,2
20231109,114500,48197965,2360,2360,2360,2360,0
20231109,114400,48197965,2360,2360,2360,2360,100
20231109,114300,47961965,2360,2360,2360,2360,0
20231109,114200,47961965,2360,2360,2360,2360,0
20231109,114100,47961965,2360,2360,2360,2360,150
20231109,114000,47607965,2360,2365,2365,2360,2378
20231109,113900,41986495,2365,2365,2365,2365,0
20231109,113800,41986495,2365,2365,2365,2365,520
20231109,113700,40756695,2365,2365,2365,2365,0
20231109,113600,40756695,2365,2365,2365,2365,20
20231109,113500,40709395,2365,2365,2365,2365,0
20231109,113400,40709395,2365,2365,2365,2365,1
20231109,113300,40707030,2370,2370,2370,2370,0
20231109,113200,40707030,2370,2370,2370,2370,1
20231109,113100,40704660,2365,2370,2370,2365,211
20231109,113000,40204595,2370,2370,2370,2370,0
20231109,112900,40204595,2370,2370,2370,2370,0
20231109,112800,40204595,2370,2370,2370,2370,0
20231109,112700,40204595,2370,2370,2370,2370,0
20231109,112600,40204595,2370,2370,2370,2370,0
20231109,112500,40204595,2370,2370,2370,2370,0
20231109,112400,40204595,2370,2370,2370,2370,100
20231109,112300,39967595,2370,2370,2370,2370,0
20231109,112200,39967595,2370,2370,2370,2370,0
20231109,112100,39967595,2370,2370,2370,2370,0
20231109,112000,39967595,2370,2370,2370,2370,113
20231109,111900,39699785,2365,2365,2365,2365,7
20231109,111800,39683230,2365,2365,2370,2365,221
20231109,111700,39160560,2365,2365,2365,2365,50
20231109,111600,39042310,2365,2365,2365,2365,1
20231109,111500,39039945,2360,2360,2360,2360,505
20231109,111400,37848145,2355,2355,2355,2355,3
20231109,111300,37841080,2355,2355,2355,2355,0
20231109,111200,37841080,2355,2355,2355,2355,0
20231109,111100,37841080,2355,2355,2355,2355,5
20231109,111000,37829305,2355,2355,2355,2355,146
20231109,110900,37485475,2355,2355,2355,2355,0
20231109,110800,37485475,2355,2355,2355,2355,10
20231109,110700,37461925,2355,2355,2355,2355,0
20231109,110600,37461925,2355,2355,2355,2355,1
20231109,110500,37459570,2350,2350,2350,2350,0
20231109,110400,37459570,2350,2350,2350,2350,0
20231109,110300,37459570,2350,2350,2350,2350,440
20231109,110200,36425570,2350,2350,2350,2350,400
20231109,110100,35485570,2355,2355,2355,2355,3
20231109,110000,35478505,2355,2355,2355,2355,0
20231109,105900,35478505,2355,2355,2355,2355,0
20231109,105800,35478505,2355,2355,2355,2355,0
20231109,105700,35478505,2355,2355,2355,2355,0
20231109,105600,35478505,2355,2355,2355,2355,0
20231109,105500,35478505,2355,2355,2355,2355,1
20231109,105400,35476150,2355,2355,2355,2355,0
20231109,105300,35476150,2355,2355,2355,2355,0
20231109,105200,35476150,2355,2355,2355,2355,159
20231109,105100,35101705,2355,2355,2355,2355,130
20231109,105000,34795555,2355,2355,2355,2355,0
20231109,104900,34795555,2355,2355,2355,2355,0
20231109,104800,34795555,2355,2355,2355,2355,17
20231109,104700,34755520,2355,2355,2355,2355,0
20231109,104600,34755520,2355,2355,2355,2355,3
20231109,104500,34748455,2355,2355,2355,2355,97
20231109,104400,34520020,2350,2350,2350,2350,0
20231109,104300,34520020,2350,2350,2350,2350,2
20231109,104200,34515320,2350,2350,2350,2350,0
20231109,104100,34515320,2350,2350,2350,2350,20
20231109,104000,34468320,2350,2350,2350,2350,2
20231109,103900,34463620,2355,2355,2355,2355,0
20231109,103800,34463620,2355,2355,2355,2355,215
20231109,103700,33957295,2355,2355,2355,2355,300
20231109,103600,33250795,2355,2355,2355,2355,0
20231109,103500,33250795,2355,2355,2355,2355,0
20231109,103400,33250795,2355,2355,2355,2355,0
20231109,103300,33250795,2355,2355,2355,2355,0
20231109,103200,33250795,2355,2355,2355,2355,0
20231109,103100,33250795,2355,2355,2355,2355,0
20231109,103000,33250795,2355,2355,2355,2355,0
20231109,102900,33250795,2355,2355,2355,2355,0
20231109,102800,33250795,2355,2355,2355,2355,0
20231109,102700,33250795,2355,2345,2355,2345,100
20231109,102600,33016195,2330,2330,2330,2330,0
20231109,102500,33016195,2330,2330,2330,2330,0
20231109,102400,33016195,2330,2330,2330,2330,0
20231109,102300,33016195,2330,2330,2330,2330,0
20231109,102200,33016195,2330,2330,2330,2330,0
20231109,102100,33016195,2330,2330,2330,2330,50
20231109,102000,32899695,2330,2340,2340,2330,413
20231109,101900,31937235,2335,2335,2335,2335,0
20231109,101800,31937235,2335,2335,2335,2335,0
20231109,101700,31937235,2335,2335,2335,2335,0
20231109,101600,31937235,2335,2335,2335,2335,0
20231109,101500,31937235,2335,2335,2335,2335,5
20231109,101400,31925560,2335,2335,2335,2335,0
20231109,101300,31925560,2335,2335,2335,2335,0
20231109,101200,31925560,2335,2335,2335,2335,0
20231109,101100,31925560,2335,2335,2335,2335,936
20231109,101000,29740000,2330,2330,2330,2330,0
20231109,100900,29740000,2330,2335,2335,2330,709
20231109,100800,28084610,2335,2335,2335,2335,0
20231109,100700,28084610,2335,2335,2335,2335,0
20231109,100600,28084610,2335,2335,2335,2335,0
20231109,100500,28084610,2335,2335,2335,2335,0
20231109,100400,28084610,2335,2335,2335,2335,0
20231109,100300,28084610,2335,2335,2335,2335,0
20231109,100200,28084610,2335,2335,2335,2335,0
20231109,100100,28084610,2335,2335,2335,2335,0
20231109,100000,28084610,2335,2335,2335,2335,6
20231109,095900,28070600,2340,2340,2340,2340,0
20231109,095800,28070600,2340,2340,2340,2340,0
20231109,095700,28070600,2340,2340,2340,2340,0
20231109,095600,28070600,2340,2340,2340,2340,0
20231109,095500,28070600,2340,2340,2340,2340,0
20231109,095400,28070600,2340,2340,2340,2340,0
20231109,095300,28070600,2340,2340,2340,2340,0
20231109,095200,28070600,2340,2345,2345,2340,377
20231109,095100,27188410,2345,2345,2345,2345,3
20231109,095000,27181375,2345,2345,2345,2345,0
20231109,094900,27181375,2345,2345,2345,2345,1
20231109,094800,27179030,2345,2345,2345,2345,404
20231109,094700,26231650,2350,2350,2350,2350,29
20231109,094600,26163500,2350,2355,2355,2350,8322
20231109,094500,6606795,2350,2350,2350,2350,0
20231109,094400,6606795,2350,2350,2350,2350,0
20231109,094300,6606795,2350,2350,2350,2350,0
20231109,094200,6606795,2350,2350,2350,2350,0
20231109,094100,6606795,2350,2350,2350,2350,100
20231109,094000,6371795,2355,2350,2355,2350,301
20231109,093900,5664435,2345,2345,2345,2345,0
20231109,093800,5664435,2345,2345,2345,2345,0
20231109,093700,5664435,2345,2345,2345,2345,201
20231109,093600,5193090,2345,2345,2345,2345,499
20231109,093500,4022935,2355,2355,2355,2355,0
20231109,093400,4022935,2355,2350,2355,2350,2
20231109,093300,4018230,2355,2355,2355,2355,0
20231109,093200,4018230,2355,2355,2355,2355,2
20231109,093100,4013520,2355,2350,2355,2350,50
20231109,093000,3895925,2350,2350,2350,2350,1
20231109,092900,3893575,2350,2350,2350,2350,0
20231109,092800,3893575,2350,2350,2350,2350,0
20231109,092700,3893575,2350,2350,2350,2350,0
20231109,092600,3893575,2350,2350,2350,2350,120
20231109,092500,3611575,2350,2350,2350,2350,0
20231109,092400,3611575,2350,2350,2350,2350,0
20231109,092300,3611575,2350,2350,2350,2350,2
20231109,092200,3606875,2350,2350,2350,2350,351
20231109,092100,2782025,2350,2340,2350,2340,108
20231109,092000,2529225,2340,2340,2340,2340,0
20231109,091900,2529225,2340,2340,2340,2340,0
20231109,091800,2529225,2340,2340,2340,2340,104
20231109,091700,2285865,2345,2345,2345,2345,10
20231109,091600,2262415,2340,2340,2340,2340,0
20231109,091500,2262415,2340,2340,2340,2340,1
20231109,091400,2260075,2335,2335,2335,2335,0
20231109,091300,2260075,2335,2335,2335,2335,0
20231109,091200,2260075,2335,2335,2335,2335,0
20231109,091100,2260075,2335,2335,2335,2335,0
20231109,091000,2260075,2335,2335,2335,2335,0
20231109,090900,2260075,2335,2335,2335,2335,0
20231109,090800,2260075,2335,2335,2335,2335,100
20231109,090700,2026575,2340,2340,2340,2340,13
20231109,090600,1996155,2340,2340,2340,2340,0
20231109,090500,1996155,2340,2340,2340,2340,0
20231109,090400,1996155,2340,2340,2340,2340,0
20231109,090300,1996155,2340,2340,2340,2340,1
20231109,090200,1993815,2340,2340,2340,2340,0
20231109,090100,1993815,2340,2340,2340,2340,86
20231109,090000,1792575,2325,2325,2325,2325,771