stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,11097520,5060,5060,5060,5060,36
20231012,194000,11097520,5060,5060,5060,5060,0
20231012,193900,11097520,5060,5060,5060,5060,0
20231012,193800,11097520,5060,5060,5060,5060,0
20231012,193700,11097520,5060,5060,5060,5060,0
20231012,193600,11097520,5060,5060,5060,5060,0
20231012,193500,11097520,5060,5060,5060,5060,0
20231012,193400,11097520,5060,5060,5060,5060,0
20231012,193300,11097520,5060,5060,5060,5060,0
20231012,193200,11097520,5060,5060,5060,5060,0
20231012,193100,11097520,5060,5060,5060,5060,0
20231012,193000,11097520,5060,5060,5060,5060,0
20231012,192900,11097520,5060,5060,5060,5060,0
20231012,192800,11097520,5060,5060,5060,5060,0
20231012,192700,11097520,5060,5060,5060,5060,0
20231012,192600,11097520,5060,5060,5060,5060,0
20231012,192500,11097520,5060,5060,5060,5060,0
20231012,192400,11097520,5060,5060,5060,5060,0
20231012,192300,11097520,5060,5060,5060,5060,0
20231012,192200,11097520,5060,5060,5060,5060,0
20231012,192100,11097520,5060,5060,5060,5060,0
20231012,192000,11097520,5060,5060,5060,5060,0
20231012,191900,11097520,5060,5060,5060,5060,0
20231012,191800,11097520,5060,5060,5060,5060,0
20231012,191700,11097520,5060,5060,5060,5060,0
20231012,191600,11097520,5060,5060,5060,5060,0
20231012,191500,11097520,5060,5060,5060,5060,0
20231012,191400,11097520,5060,5060,5060,5060,0
20231012,191300,11097520,5060,5060,5060,5060,0
20231012,191200,11097520,5060,5060,5060,5060,0
20231012,191100,11097520,5060,5060,5060,5060,36
20231012,191000,11097520,5060,5060,5060,5060,0
20231012,190900,11097520,5060,5060,5060,5060,0
20231012,190800,11097520,5060,5060,5060,5060,0
20231012,190700,11097520,5060,5060,5060,5060,0
20231012,190600,11097520,5060,5060,5060,5060,0
20231012,190500,11097520,5060,5060,5060,5060,0
20231012,190400,11097520,5060,5060,5060,5060,0
20231012,190300,11097520,5060,5060,5060,5060,0
20231012,190200,11097520,5060,5060,5060,5060,0
20231012,190100,11097520,5060,5060,5060,5060,0
20231012,190000,11097520,5060,5060,5060,5060,0
20231012,185900,11097520,5060,5060,5060,5060,0
20231012,185800,11097520,5060,5060,5060,5060,0
20231012,185700,11097520,5060,5060,5060,5060,0
20231012,185600,11097520,5060,5060,5060,5060,0
20231012,185500,11097520,5060,5060,5060,5060,0
20231012,185400,11097520,5060,5060,5060,5060,0
20231012,185300,11097520,5060,5060,5060,5060,0
20231012,185200,11097520,5060,5060,5060,5060,0
20231012,185100,11097520,5060,5060,5060,5060,0
20231012,185000,11097520,5060,5060,5060,5060,0
20231012,184900,11097520,5060,5060,5060,5060,0
20231012,184800,11097520,5060,5060,5060,5060,0
20231012,184700,11097520,5060,5060,5060,5060,0
20231012,184600,11097520,5060,5060,5060,5060,0
20231012,184500,11097520,5060,5060,5060,5060,0
20231012,184400,11097520,5060,5060,5060,5060,0
20231012,184300,11097520,5060,5060,5060,5060,0
20231012,184200,11097520,5060,5060,5060,5060,0
20231012,184100,11097520,5060,5060,5060,5060,36
20231012,184000,11097520,5060,5060,5060,5060,0
20231012,183900,11097520,5060,5060,5060,5060,0
20231012,183800,11097520,5060,5060,5060,5060,0
20231012,183700,11097520,5060,5060,5060,5060,0
20231012,183600,11097520,5060,5060,5060,5060,0
20231012,183500,11097520,5060,5060,5060,5060,0
20231012,183400,11097520,5060,5060,5060,5060,0
20231012,183300,11097520,5060,5060,5060,5060,0
20231012,183200,11097520,5060,5060,5060,5060,0
20231012,183100,11097520,5060,5060,5060,5060,0
20231012,183000,11097520,5060,5060,5060,5060,0
20231012,182900,11097520,5060,5060,5060,5060,0
20231012,182800,11097520,5060,5060,5060,5060,0
20231012,182700,11097520,5060,5060,5060,5060,0
20231012,182600,11097520,5060,5060,5060,5060,0
20231012,182500,11097520,5060,5060,5060,5060,0
20231012,182400,11097520,5060,5060,5060,5060,0
20231012,182300,11097520,5060,5060,5060,5060,0
20231012,182200,11097520,5060,5060,5060,5060,0
20231012,182100,11097520,5060,5060,5060,5060,0
20231012,182000,11097520,5060,5060,5060,5060,0
20231012,181900,11097520,5060,5060,5060,5060,0
20231012,181800,11097520,5060,5060,5060,5060,0
20231012,181700,11097520,5060,5060,5060,5060,0
20231012,181600,11097520,5060,5060,5060,5060,0
20231012,181500,11097520,5060,5060,5060,5060,0
20231012,181400,11097520,5060,5060,5060,5060,0
20231012,181300,11097520,5060,5060,5060,5060,0
20231012,181200,11097520,5060,5060,5060,5060,0
20231012,181100,11097520,5060,5060,5060,5060,36
20231012,181000,11097520,5060,5060,5060,5060,0
20231012,180900,11097520,5060,5060,5060,5060,0
20231012,180800,11097520,5060,5060,5060,5060,0
20231012,180700,11097520,5060,5060,5060,5060,0
20231012,180600,11097520,5060,5060,5060,5060,0
20231012,180500,11097520,5060,5060,5060,5060,0
20231012,180400,11097520,5060,5060,5060,5060,0
20231012,180300,11097520,5060,5060,5060,5060,0
20231012,180200,11097520,5060,5060,5060,5060,0
20231012,180100,11097520,5060,5060,5060,5060,0
20231012,180000,11097520,5060,5060,5060,5060,0
20231012,175900,11097520,5060,5060,5060,5060,0
20231012,175800,11097520,5060,5060,5060,5060,0
20231012,175700,11097520,5060,5060,5060,5060,0
20231012,175600,11097520,5060,5060,5060,5060,0
20231012,175500,11097520,5060,5060,5060,5060,0
20231012,175400,11097520,5060,5060,5060,5060,0
20231012,175300,11097520,5060,5060,5060,5060,0
20231012,175200,11097520,5060,5060,5060,5060,0
20231012,175100,11097520,5060,5060,5060,5060,0
20231012,175000,11097520,5060,5060,5060,5060,0
20231012,174900,11097520,5060,5060,5060,5060,0
20231012,174800,11097520,5060,5060,5060,5060,0
20231012,174700,11097520,5060,5060,5060,5060,0
20231012,174600,11097520,5060,5060,5060,5060,0
20231012,174500,11097520,5060,5060,5060,5060,0
20231012,174400,11097520,5060,5060,5060,5060,0
20231012,174300,11097520,5060,5060,5060,5060,0
20231012,174200,11097520,5060,5060,5060,5060,0
20231012,174100,11097520,5060,5060,5060,5060,36
20231012,174000,11097520,5060,5060,5060,5060,0
20231012,173900,11097520,5060,5060,5060,5060,0
20231012,173800,11097520,5060,5060,5060,5060,0
20231012,173700,11097520,5060,5060,5060,5060,0
20231012,173600,11097520,5060,5060,5060,5060,0
20231012,173500,11097520,5060,5060,5060,5060,0
20231012,173400,11097520,5060,5060,5060,5060,0
20231012,173300,11097520,5060,5060,5060,5060,0
20231012,173200,11097520,5060,5060,5060,5060,0
20231012,173100,11097520,5060,5060,5060,5060,0
20231012,173000,11097520,5060,5060,5060,5060,0
20231012,172900,11097520,5060,5060,5060,5060,0
20231012,172800,11097520,5060,5060,5060,5060,0
20231012,172700,11097520,5060,5060,5060,5060,0
20231012,172600,11097520,5060,5060,5060,5060,0
20231012,172500,11097520,5060,5060,5060,5060,0
20231012,172400,11097520,5060,5060,5060,5060,0
20231012,172300,11097520,5060,5060,5060,5060,0
20231012,172200,11097520,5060,5060,5060,5060,0
20231012,172100,11097520,5060,5060,5060,5060,0
20231012,172000,11097520,5060,5060,5060,5060,0
20231012,171900,11097520,5060,5060,5060,5060,0
20231012,171800,11097520,5060,5060,5060,5060,0
20231012,171700,11097520,5060,5060,5060,5060,0
20231012,171600,11097520,5060,5060,5060,5060,0
20231012,171500,11097520,5060,5060,5060,5060,0
20231012,171400,11097520,5060,5060,5060,5060,0
20231012,171300,11097520,5060,5060,5060,5060,0
20231012,171200,11097520,5060,5060,5060,5060,0
20231012,171100,11097520,5060,5060,5060,5060,36
20231012,171000,11097520,5060,5060,5060,5060,0
20231012,170900,11097520,5060,5060,5060,5060,0
20231012,170800,11097520,5060,5060,5060,5060,0
20231012,170700,11097520,5060,5060,5060,5060,0
20231012,170600,11097520,5060,5060,5060,5060,0
20231012,170500,11097520,5060,5060,5060,5060,0
20231012,170400,11097520,5060,5060,5060,5060,0
20231012,170300,11097520,5060,5060,5060,5060,0
20231012,170200,11097520,5060,5060,5060,5060,0
20231012,170100,11097520,5060,5060,5060,5060,0
20231012,170000,11097520,5060,5060,5060,5060,0
20231012,165900,11097520,5060,5060,5060,5060,0
20231012,165800,11097520,5060,5060,5060,5060,0
20231012,165700,11097520,5060,5060,5060,5060,0
20231012,165600,11097520,5060,5060,5060,5060,0
20231012,165500,11097520,5060,5060,5060,5060,0
20231012,165400,11097520,5060,5060,5060,5060,0
20231012,165300,11097520,5060,5060,5060,5060,0
20231012,165200,11097520,5060,5060,5060,5060,0
20231012,165100,11097520,5060,5060,5060,5060,0
20231012,165000,11097520,5060,5060,5060,5060,0
20231012,164900,11097520,5060,5060,5060,5060,0
20231012,164800,11097520,5060,5060,5060,5060,0
20231012,164700,11097520,5060,5060,5060,5060,0
20231012,164600,11097520,5060,5060,5060,5060,0
20231012,164500,11097520,5060,5060,5060,5060,0
20231012,164400,11097520,5060,5060,5060,5060,0
20231012,164300,11097520,5060,5060,5060,5060,0
20231012,164200,11097520,5060,5060,5060,5060,0
20231012,164100,11097520,5060,5060,5060,5060,36
20231012,164000,11097520,5060,5060,5060,5060,0
20231012,163900,11097520,5060,5060,5060,5060,0
20231012,163800,11097520,5060,5060,5060,5060,0
20231012,163700,11097520,5060,5060,5060,5060,0
20231012,163600,11097520,5060,5060,5060,5060,0
20231012,163500,11097520,5060,5060,5060,5060,0
20231012,163400,11097520,5060,5060,5060,5060,0
20231012,163300,11097520,5060,5060,5060,5060,0
20231012,163200,11097520,5060,5060,5060,5060,0
20231012,163100,11097520,5060,5060,5060,5060,0
20231012,163000,11097520,5060,5060,5060,5060,0
20231012,162900,11097520,5060,5060,5060,5060,0
20231012,162800,11097520,5060,5060,5060,5060,0
20231012,162700,11097520,5060,5060,5060,5060,0
20231012,162600,11097520,5060,5060,5060,5060,0
20231012,162500,11097520,5060,5060,5060,5060,0
20231012,162400,11097520,5060,5060,5060,5060,0
20231012,162300,11097520,5060,5060,5060,5060,0
20231012,162200,11097520,5060,5060,5060,5060,0
20231012,162100,11097520,5060,5060,5060,5060,0
20231012,162000,11097520,5060,5060,5060,5060,0
20231012,161900,11097520,5060,5060,5060,5060,0
20231012,161800,11097520,5060,5060,5060,5060,0
20231012,161700,11097520,5060,5060,5060,5060,0
20231012,161600,11097520,5060,5060,5060,5060,0
20231012,161500,11097520,5060,5060,5060,5060,0
20231012,161400,11097520,5060,5060,5060,5060,0
20231012,161300,11097520,5060,5060,5060,5060,0
20231012,161200,11097520,5060,5060,5060,5060,0
20231012,161100,11097520,5060,5060,5060,5060,36
20231012,161000,11097520,5060,5060,5060,5060,0
20231012,160900,11097520,5060,5060,5060,5060,0
20231012,160800,11097520,5060,5060,5060,5060,0
20231012,160700,11097520,5060,5060,5060,5060,0
20231012,160600,11097520,5060,5060,5060,5060,0
20231012,160500,11097520,5060,5060,5060,5060,0
20231012,160400,11097520,5060,5060,5060,5060,0
20231012,160300,11097520,5060,5060,5060,5060,0
20231012,160200,11097520,5060,5060,5060,5060,0
20231012,160100,11097520,5060,5060,5060,5060,0
20231012,160000,11097520,5060,5060,5060,5060,0
20231012,155900,11097520,5060,5060,5060,5060,0
20231012,155800,11097520,5060,5060,5060,5060,0
20231012,155700,11097520,5060,5060,5060,5060,0
20231012,155600,11097520,5060,5060,5060,5060,0
20231012,155500,11097520,5060,5060,5060,5060,0
20231012,155400,11097520,5060,5060,5060,5060,0
20231012,155300,11097520,5060,5060,5060,5060,0
20231012,155200,11097520,5060,5060,5060,5060,0
20231012,155100,11097520,5060,5060,5060,5060,0
20231012,155000,11097520,5060,5060,5060,5060,0
20231012,154900,11097520,5060,5060,5060,5060,0
20231012,154800,11097520,5060,5060,5060,5060,0
20231012,154700,11097520,5060,5060,5060,5060,0
20231012,154600,11097520,5060,5060,5060,5060,0
20231012,154500,11097520,5060,5060,5060,5060,0
20231012,154400,11097520,5060,5060,5060,5060,0
20231012,154300,11097520,5060,5060,5060,5060,0
20231012,154200,11097520,5060,5060,5060,5060,0
20231012,154100,11097520,5060,5060,5060,5060,36
20231012,154000,11097520,5060,5060,5060,5060,0
20231012,153900,11097520,5060,5060,5060,5060,0
20231012,153800,11097520,5060,5060,5060,5060,0
20231012,153700,11097520,5060,5060,5060,5060,0
20231012,153600,11097520,5060,5060,5060,5060,0
20231012,153500,11097520,5060,5060,5060,5060,0
20231012,153400,11097520,5060,5060,5060,5060,0
20231012,153300,11097520,5060,5060,5060,5060,0
20231012,153200,11097520,5060,5060,5060,5060,0
20231012,153100,11097520,5060,5060,5060,5060,0
20231012,153000,11097520,5060,5060,5060,5060,36
20231012,152900,10915360,5050,5050,5050,5050,0
20231012,152800,10915360,5050,5050,5050,5050,0
20231012,152700,10915360,5050,5050,5050,5050,0
20231012,152600,10915360,5050,5050,5050,5050,0
20231012,152500,10915360,5050,5050,5050,5050,0
20231012,152400,10915360,5050,5050,5050,5050,0
20231012,152300,10915360,5050,5050,5050,5050,0
20231012,152200,10915360,5050,5050,5050,5050,0
20231012,152100,10915360,5050,5050,5050,5050,0
20231012,152000,10915360,5050,5050,5050,5050,0
20231012,151900,10915360,5050,5050,5050,5050,0
20231012,151800,10915360,5050,5050,5050,5050,0
20231012,151700,10915360,5050,5050,5050,5050,0
20231012,151600,10915360,5050,5060,5060,5050,13
20231012,151500,10849690,5060,5060,5060,5060,0
20231012,151400,10849690,5060,5060,5060,5060,0
20231012,151300,10849690,5060,5060,5060,5060,0
20231012,151200,10849690,5060,5060,5060,5060,0
20231012,151100,10849690,5060,5060,5060,5060,0
20231012,151000,10849690,5060,5060,5060,5060,0
20231012,150900,10849690,5060,5060,5060,5060,19
20231012,150800,10753550,5050,5050,5050,5050,0
20231012,150700,10753550,5050,5050,5050,5050,0
20231012,150600,10753550,5050,5050,5050,5050,0
20231012,150500,10753550,5050,5050,5050,5050,0
20231012,150400,10753550,5050,5050,5050,5050,0
20231012,150300,10753550,5050,5050,5050,5050,0
20231012,150200,10753550,5050,5050,5050,5050,0
20231012,150100,10753550,5050,5050,5050,5050,0
20231012,150000,10753550,5050,5050,5050,5050,0
20231012,145900,10753550,5050,5050,5050,5050,0
20231012,145800,10753550,5050,5050,5050,5050,0
20231012,145700,10753550,5050,5050,5050,5050,0
20231012,145600,10753550,5050,5050,5050,5050,0
20231012,145500,10753550,5050,5050,5050,5050,0
20231012,145400,10753550,5050,5050,5050,5050,20
20231012,145300,10652550,5060,5060,5060,5060,0
20231012,145200,10652550,5060,5060,5060,5060,0
20231012,145100,10652550,5060,5060,5060,5060,0
20231012,145000,10652550,5060,5060,5060,5060,0
20231012,144900,10652550,5060,5060,5060,5060,0
20231012,144800,10652550,5060,5060,5060,5060,0
20231012,144700,10652550,5060,5060,5060,5060,0
20231012,144600,10652550,5060,5060,5060,5060,0
20231012,144500,10652550,5060,5060,5060,5060,0
20231012,144400,10652550,5060,5060,5060,5060,0
20231012,144300,10652550,5060,5060,5060,5060,0
20231012,144200,10652550,5060,5060,5060,5060,0
20231012,144100,10652550,5060,5060,5060,5060,0
20231012,144000,10652550,5060,5060,5060,5060,0
20231012,143900,10652550,5060,5060,5060,5060,0
20231012,143800,10652550,5060,5060,5060,5060,0
20231012,143700,10652550,5060,5060,5060,5060,0
20231012,143600,10652550,5060,5060,5060,5060,0
20231012,143500,10652550,5060,5060,5060,5060,0
20231012,143400,10652550,5060,5060,5060,5060,0
20231012,143300,10652550,5060,5060,5060,5060,0
20231012,143200,10652550,5060,5060,5060,5060,0
20231012,143100,10652550,5060,5060,5060,5060,0
20231012,143000,10652550,5060,5060,5060,5060,0
20231012,142900,10652550,5060,5060,5060,5060,0
20231012,142800,10652550,5060,5060,5060,5060,0
20231012,142700,10652550,5060,5060,5060,5060,0
20231012,142600,10652550,5060,5060,5060,5060,0
20231012,142500,10652550,5060,5060,5060,5060,0
20231012,142400,10652550,5060,5060,5060,5060,0
20231012,142300,10652550,5060,5060,5060,5060,0
20231012,142200,10652550,5060,5060,5060,5060,0
20231012,142100,10652550,5060,5060,5060,5060,0
20231012,142000,10652550,5060,5060,5060,5060,0
20231012,141900,10652550,5060,5060,5060,5060,0
20231012,141800,10652550,5060,5060,5060,5060,0
20231012,141700,10652550,5060,5060,5060,5060,0
20231012,141600,10652550,5060,5060,5060,5060,0
20231012,141500,10652550,5060,5060,5060,5060,0
20231012,141400,10652550,5060,5060,5060,5060,0
20231012,141300,10652550,5060,5060,5060,5060,0
20231012,141200,10652550,5060,5060,5060,5060,0
20231012,141100,10652550,5060,5060,5060,5060,0
20231012,141000,10652550,5060,5060,5060,5060,1
20231012,140900,10647490,5050,5050,5050,5050,0
20231012,140800,10647490,5050,5050,5050,5050,0
20231012,140700,10647490,5050,5050,5050,5050,0
20231012,140600,10647490,5050,5050,5050,5050,0
20231012,140500,10647490,5050,5050,5050,5050,0
20231012,140400,10647490,5050,5050,5050,5050,0
20231012,140300,10647490,5050,5050,5050,5050,0
20231012,140200,10647490,5050,5050,5050,5050,0
20231012,140100,10647490,5050,5050,5050,5050,0
20231012,140000,10647490,5050,5050,5050,5050,0
20231012,135900,10647490,5050,5050,5050,5050,0
20231012,135800,10647490,5050,5050,5050,5050,0
20231012,135700,10647490,5050,5050,5050,5050,0
20231012,135600,10647490,5050,5050,5050,5050,0
20231012,135500,10647490,5050,5050,5050,5050,0
20231012,135400,10647490,5050,5050,5050,5050,0
20231012,135300,10647490,5050,5050,5050,5050,0
20231012,135200,10647490,5050,5050,5050,5050,0
20231012,135100,10647490,5050,5050,5050,5050,0
20231012,135000,10647490,5050,5050,5050,5050,0
20231012,134900,10647490,5050,5050,5050,5050,0
20231012,134800,10647490,5050,5050,5050,5050,0
20231012,134700,10647490,5050,5050,5050,5050,0
20231012,134600,10647490,5050,5050,5050,5050,0
20231012,134500,10647490,5050,5050,5050,5050,0
20231012,134400,10647490,5050,5050,5050,5050,0
20231012,134300,10647490,5050,5050,5050,5050,0
20231012,134200,10647490,5050,5050,5050,5050,0
20231012,134100,10647490,5050,5050,5050,5050,0
20231012,134000,10647490,5050,5050,5050,5050,0
20231012,133900,10647490,5050,5050,5050,5050,0
20231012,133800,10647490,5050,5050,5050,5050,0
20231012,133700,10647490,5050,5050,5050,5050,0
20231012,133600,10647490,5050,5050,5050,5050,0
20231012,133500,10647490,5050,5050,5050,5050,0
20231012,133400,10647490,5050,5050,5050,5050,0
20231012,133300,10647490,5050,5050,5050,5050,0
20231012,133200,10647490,5050,5050,5050,5050,0
20231012,133100,10647490,5050,5050,5050,5050,0
20231012,133000,10647490,5050,5050,5050,5050,0
20231012,132900,10647490,5050,5050,5050,5050,0
20231012,132800,10647490,5050,5050,5050,5050,0
20231012,132700,10647490,5050,5050,5050,5050,0
20231012,132600,10647490,5050,5050,5050,5050,0
20231012,132500,10647490,5050,5050,5050,5050,20
20231012,132400,10546490,5060,5060,5060,5060,0
20231012,132300,10546490,5060,5060,5060,5060,0
20231012,132200,10546490,5060,5060,5060,5060,0
20231012,132100,10546490,5060,5060,5060,5060,0
20231012,132000,10546490,5060,5060,5060,5060,0
20231012,131900,10546490,5060,5060,5060,5060,0
20231012,131800,10546490,5060,5060,5060,5060,0
20231012,131700,10546490,5060,5060,5060,5060,0
20231012,131600,10546490,5060,5060,5060,5060,6
20231012,131500,10516130,5060,5060,5060,5060,0
20231012,131400,10516130,5060,5060,5060,5060,0
20231012,131300,10516130,5060,5060,5060,5060,0
20231012,131200,10516130,5060,5060,5060,5060,0
20231012,131100,10516130,5060,5060,5060,5060,0
20231012,131000,10516130,5060,5060,5060,5060,1
20231012,130900,10511070,5060,5060,5060,5060,0
20231012,130800,10511070,5060,5060,5060,5060,0
20231012,130700,10511070,5060,5060,5060,5060,0
20231012,130600,10511070,5060,5060,5060,5060,0
20231012,130500,10511070,5060,5060,5060,5060,0
20231012,130400,10511070,5060,5060,5060,5060,0
20231012,130300,10511070,5060,5060,5060,5060,0
20231012,130200,10511070,5060,5060,5060,5060,0
20231012,130100,10511070,5060,5060,5060,5060,0
20231012,130000,10511070,5060,5060,5060,5060,0
20231012,125900,10511070,5060,5060,5060,5060,0
20231012,125800,10511070,5060,5050,5060,5050,2
20231012,125700,10500960,5060,5060,5060,5060,0
20231012,125600,10500960,5060,5060,5060,5060,0
20231012,125500,10500960,5060,5060,5060,5060,0
20231012,125400,10500960,5060,5060,5060,5060,0
20231012,125300,10500960,5060,5060,5060,5060,0
20231012,125200,10500960,5060,5060,5060,5060,36
20231012,125100,10318800,5070,5070,5070,5070,0
20231012,125000,10318800,5070,5070,5070,5070,0
20231012,124900,10318800,5070,5070,5070,5070,0
20231012,124800,10318800,5070,5070,5070,5070,0
20231012,124700,10318800,5070,5070,5070,5070,0
20231012,124600,10318800,5070,5070,5070,5070,0
20231012,124500,10318800,5070,5070,5070,5070,0
20231012,124400,10318800,5070,5070,5070,5070,0
20231012,124300,10318800,5070,5070,5070,5070,0
20231012,124200,10318800,5070,5070,5070,5070,0
20231012,124100,10318800,5070,5070,5070,5070,0
20231012,124000,10318800,5070,5070,5070,5070,0
20231012,123900,10318800,5070,5070,5070,5070,0
20231012,123800,10318800,5070,5070,5070,5070,0
20231012,123700,10318800,5070,5070,5070,5070,0
20231012,123600,10318800,5070,5070,5070,5070,0
20231012,123500,10318800,5070,5070,5070,5070,0
20231012,123400,10318800,5070,5070,5070,5070,0
20231012,123300,10318800,5070,5070,5070,5070,0
20231012,123200,10318800,5070,5070,5070,5070,0
20231012,123100,10318800,5070,5070,5070,5070,0
20231012,123000,10318800,5070,5070,5070,5070,0
20231012,122900,10318800,5070,5070,5070,5070,0
20231012,122800,10318800,5070,5070,5070,5070,1
20231012,122700,10313730,5050,5050,5050,5050,0
20231012,122600,10313730,5050,5050,5050,5050,0
20231012,122500,10313730,5050,5050,5050,5050,0
20231012,122400,10313730,5050,5050,5050,5050,0
20231012,122300,10313730,5050,5050,5050,5050,0
20231012,122200,10313730,5050,5050,5050,5050,0
20231012,122100,10313730,5050,5050,5050,5050,0
20231012,122000,10313730,5050,5050,5050,5050,0
20231012,121900,10313730,5050,5050,5050,5050,0
20231012,121800,10313730,5050,5050,5050,5050,0
20231012,121700,10313730,5050,5050,5050,5050,0
20231012,121600,10313730,5050,5050,5050,5050,55
20231012,121500,10035980,5070,5070,5070,5070,0
20231012,121400,10035980,5070,5070,5070,5070,0
20231012,121300,10035980,5070,5070,5070,5070,0
20231012,121200,10035980,5070,5070,5070,5070,768
20231012,121100,6142220,5080,5080,5080,5080,0
20231012,121000,6142220,5080,5080,5080,5080,1
20231012,120900,6137140,5080,5080,5080,5080,0
20231012,120800,6137140,5080,5080,5080,5080,0
20231012,120700,6137140,5080,5080,5080,5080,0
20231012,120600,6137140,5080,5080,5080,5080,0
20231012,120500,6137140,5080,5080,5080,5080,0
20231012,120400,6137140,5080,5080,5080,5080,0
20231012,120300,6137140,5080,5080,5080,5080,200
20231012,120200,5121140,5080,5080,5080,5080,0
20231012,120100,5121140,5080,5080,5080,5080,0
20231012,120000,5121140,5080,5080,5080,5080,0
20231012,115900,5121140,5080,5080,5080,5080,0
20231012,115800,5121140,5080,5080,5080,5080,0
20231012,115700,5121140,5080,5080,5080,5080,0
20231012,115600,5121140,5080,5080,5080,5080,0
20231012,115500,5121140,5080,5080,5080,5080,0
20231012,115400,5121140,5080,5080,5080,5080,0
20231012,115300,5121140,5080,5080,5080,5080,0
20231012,115200,5121140,5080,5080,5080,5080,0
20231012,115100,5121140,5080,5080,5080,5080,0
20231012,115000,5121140,5080,5080,5080,5080,0
20231012,114900,5121140,5080,5080,5080,5080,0
20231012,114800,5121140,5080,5080,5080,5080,0
20231012,114700,5121140,5080,5080,5080,5080,0
20231012,114600,5121140,5080,5080,5080,5080,0
20231012,114500,5121140,5080,5080,5080,5080,0
20231012,114400,5121140,5080,5080,5080,5080,0
20231012,114300,5121140,5080,5080,5080,5080,0
20231012,114200,5121140,5080,5080,5080,5080,0
20231012,114100,5121140,5080,5080,5080,5080,0
20231012,114000,5121140,5080,5080,5080,5080,0
20231012,113900,5121140,5080,5080,5080,5080,0
20231012,113800,5121140,5080,5080,5080,5080,0
20231012,113700,5121140,5080,5080,5080,5080,0
20231012,113600,5121140,5080,5080,5080,5080,0
20231012,113500,5121140,5080,5080,5080,5080,0
20231012,113400,5121140,5080,5080,5080,5080,0
20231012,113300,5121140,5080,5080,5080,5080,0
20231012,113200,5121140,5080,5080,5080,5080,0
20231012,113100,5121140,5080,5080,5080,5080,0
20231012,113000,5121140,5080,5080,5080,5080,0
20231012,112900,5121140,5080,5080,5080,5080,0
20231012,112800,5121140,5080,5080,5080,5080,0
20231012,112700,5121140,5080,5080,5080,5080,0
20231012,112600,5121140,5080,5080,5080,5080,0
20231012,112500,5121140,5080,5080,5080,5080,0
20231012,112400,5121140,5080,5080,5080,5080,0
20231012,112300,5121140,5080,5080,5080,5080,0
20231012,112200,5121140,5080,5080,5080,5080,0
20231012,112100,5121140,5080,5070,5080,5070,2
20231012,112000,5110990,5080,5080,5080,5080,0
20231012,111900,5110990,5080,5080,5080,5080,0
20231012,111800,5110990,5080,5080,5080,5080,0
20231012,111700,5110990,5080,5080,5080,5080,0
20231012,111600,5110990,5080,5080,5080,5080,0
20231012,111500,5110990,5080,5080,5080,5080,0
20231012,111400,5110990,5080,5090,5090,5080,10
20231012,111300,5060130,5090,5090,5090,5090,0
20231012,111200,5060130,5090,5090,5090,5090,0
20231012,111100,5060130,5090,5090,5090,5090,0
20231012,111000,5060130,5090,5090,5090,5090,2
20231012,110900,5049950,5090,5090,5090,5090,71
20231012,110800,4688560,5080,5080,5080,5080,0
20231012,110700,4688560,5080,5080,5080,5080,0
20231012,110600,4688560,5080,5080,5080,5080,0
20231012,110500,4688560,5080,5080,5080,5080,0
20231012,110400,4688560,5080,5080,5080,5080,0
20231012,110300,4688560,5080,5080,5080,5080,0
20231012,110200,4688560,5080,5080,5080,5080,0
20231012,110100,4688560,5080,5080,5080,5080,0
20231012,110000,4688560,5080,5080,5080,5080,0
20231012,105900,4688560,5080,5080,5080,5080,0
20231012,105800,4688560,5080,5080,5080,5080,0
20231012,105700,4688560,5080,5080,5080,5080,0
20231012,105600,4688560,5080,5080,5080,5080,0
20231012,105500,4688560,5080,5080,5080,5080,0
20231012,105400,4688560,5080,5080,5080,5080,0
20231012,105300,4688560,5080,5080,5080,5080,0
20231012,105200,4688560,5080,5080,5080,5080,1
20231012,105100,4683480,5070,5070,5070,5070,0
20231012,105000,4683480,5070,5070,5070,5070,0
20231012,104900,4683480,5070,5070,5070,5070,0
20231012,104800,4683480,5070,5070,5070,5070,0
20231012,104700,4683480,5070,5070,5070,5070,0
20231012,104600,4683480,5070,5070,5070,5070,0
20231012,104500,4683480,5070,5070,5070,5070,0
20231012,104400,4683480,5070,5070,5070,5070,0
20231012,104300,4683480,5070,5070,5070,5070,0
20231012,104200,4683480,5070,5070,5070,5070,0
20231012,104100,4683480,5070,5070,5070,5070,0
20231012,104000,4683480,5070,5070,5070,5070,0
20231012,103900,4683480,5070,5070,5070,5070,0
20231012,103800,4683480,5070,5070,5070,5070,0
20231012,103700,4683480,5070,5070,5070,5070,0
20231012,103600,4683480,5070,5070,5070,5070,0
20231012,103500,4683480,5070,5070,5070,5070,0
20231012,103400,4683480,5070,5070,5070,5070,0
20231012,103300,4683480,5070,5070,5070,5070,0
20231012,103200,4683480,5070,5070,5070,5070,0
20231012,103100,4683480,5070,5070,5070,5070,0
20231012,103000,4683480,5070,5070,5070,5070,0
20231012,102900,4683480,5070,5070,5070,5070,0
20231012,102800,4683480,5070,5070,5070,5070,91
20231012,102700,4222110,5080,5080,5080,5080,0
20231012,102600,4222110,5080,5080,5080,5080,0
20231012,102500,4222110,5080,5080,5080,5080,0
20231012,102400,4222110,5080,5080,5080,5080,0
20231012,102300,4222110,5080,5080,5080,5080,0
20231012,102200,4222110,5080,5080,5080,5080,0
20231012,102100,4222110,5080,5080,5080,5080,0
20231012,102000,4222110,5080,5080,5080,5080,0
20231012,101900,4222110,5080,5080,5080,5080,0
20231012,101800,4222110,5080,5080,5080,5080,0
20231012,101700,4222110,5080,5080,5080,5080,0
20231012,101600,4222110,5080,5080,5080,5080,0
20231012,101500,4222110,5080,5080,5080,5080,0
20231012,101400,4222110,5080,5080,5080,5080,0
20231012,101300,4222110,5080,5080,5080,5080,0
20231012,101200,4222110,5080,5080,5080,5080,0
20231012,101100,4222110,5080,5080,5080,5080,0
20231012,101000,4222110,5080,5080,5080,5080,2
20231012,100900,4211950,5070,5070,5070,5070,0
20231012,100800,4211950,5070,5070,5070,5070,0
20231012,100700,4211950,5070,5070,5070,5070,0
20231012,100600,4211950,5070,5070,5070,5070,0
20231012,100500,4211950,5070,5070,5070,5070,0
20231012,100400,4211950,5070,5070,5070,5070,0
20231012,100300,4211950,5070,5070,5070,5070,19
20231012,100200,4115620,5070,5070,5070,5070,0
20231012,100100,4115620,5070,5070,5070,5070,0
20231012,100000,4115620,5070,5070,5070,5070,0
20231012,095900,4115620,5070,5070,5070,5070,0
20231012,095800,4115620,5070,5070,5070,5070,5
20231012,095700,4090270,5070,5070,5070,5070,0
20231012,095600,4090270,5070,5070,5070,5070,0
20231012,095500,4090270,5070,5070,5070,5070,0
20231012,095400,4090270,5070,5070,5070,5070,0
20231012,095300,4090270,5070,5070,5070,5070,0
20231012,095200,4090270,5070,5070,5070,5070,0
20231012,095100,4090270,5070,5070,5070,5070,0
20231012,095000,4090270,5070,5070,5070,5070,0
20231012,094900,4090270,5070,5070,5070,5070,0
20231012,094800,4090270,5070,5070,5070,5070,0
20231012,094700,4090270,5070,5070,5070,5050,504
20231012,094600,1544800,5080,5080,5090,5080,110
20231012,094500,985880,5080,5080,5080,5080,0
20231012,094400,985880,5080,5080,5080,5080,0
20231012,094300,985880,5080,5080,5080,5080,0
20231012,094200,985880,5080,5080,5080,5080,0
20231012,094100,985880,5080,5080,5080,5080,0
20231012,094000,985880,5080,5080,5080,5080,0
20231012,093900,985880,5080,5080,5080,5080,0
20231012,093800,985880,5080,5080,5080,5080,0
20231012,093700,985880,5080,5080,5080,5080,3
20231012,093600,970640,5070,5070,5070,5070,0
20231012,093500,970640,5070,5060,5070,5060,2
20231012,093400,960510,5080,5080,5080,5080,0
20231012,093300,960510,5080,5080,5080,5080,0
20231012,093200,960510,5080,5080,5080,5080,0
20231012,093100,960510,5080,5080,5080,5080,0
20231012,093000,960510,5080,5080,5080,5080,0
20231012,092900,960510,5080,5080,5080,5080,0
20231012,092800,960510,5080,5080,5080,5080,0
20231012,092700,960510,5080,5080,5080,5080,0
20231012,092600,960510,5080,5080,5080,5080,0
20231012,092500,960510,5080,5080,5080,5080,0
20231012,092400,960510,5080,5080,5080,5080,0
20231012,092300,960510,5080,5080,5080,5080,0
20231012,092200,960510,5080,5080,5080,5080,0
20231012,092100,960510,5080,5080,5080,5080,0
20231012,092000,960510,5080,5080,5080,5080,1
20231012,091900,955430,5080,5080,5080,5080,0
20231012,091800,955430,5080,5080,5080,5080,0
20231012,091700,955430,5080,5080,5080,5080,0
20231012,091600,955430,5080,5080,5080,5080,0
20231012,091500,955430,5080,5080,5080,5080,0
20231012,091400,955430,5080,5080,5080,5080,0
20231012,091300,955430,5080,5080,5080,5080,0
20231012,091200,955430,5080,5080,5080,5080,0
20231012,091100,955430,5080,5080,5080,5080,0
20231012,091000,955430,5080,5080,5080,5080,1
20231012,090900,950350,5080,5080,5080,5080,0
20231012,090800,950350,5080,5080,5080,5080,0
20231012,090700,950350,5080,5080,5080,5080,0
20231012,090600,950350,5080,5080,5080,5080,91
20231012,090500,488070,5040,5040,5040,5040,0
20231012,090400,488070,5040,5040,5040,5040,0
20231012,090300,488070,5040,5040,5040,5040,1
20231012,090200,483030,5080,5080,5080,5080,0
20231012,090100,483030,5080,5080,5080,5080,3
20231012,090000,467790,5030,5030,5030,5030,93