stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201200,21332410,5780,5780,5780,5780,11
20231012,201100,21332410,5780,5780,5780,5780,0
20231012,201000,21332410,5780,5780,5780,5780,0
20231012,200900,21332410,5780,5780,5780,5780,0
20231012,200800,21332410,5780,5780,5780,5780,0
20231012,200700,21332410,5780,5780,5780,5780,0
20231012,200600,21332410,5780,5780,5780,5780,0
20231012,200500,21332410,5780,5780,5780,5780,0
20231012,200400,21332410,5780,5780,5780,5780,0
20231012,200300,21332410,5780,5780,5780,5780,0
20231012,200200,21332410,5780,5780,5780,5780,0
20231012,200100,21332410,5780,5780,5780,5780,0
20231012,200000,21332410,5780,5780,5780,5780,0
20231012,195900,21332410,5780,5780,5780,5780,0
20231012,195800,21332410,5780,5780,5780,5780,0
20231012,195700,21332410,5780,5780,5780,5780,0
20231012,195600,21332410,5780,5780,5780,5780,0
20231012,195500,21332410,5780,5780,5780,5780,0
20231012,195400,21332410,5780,5780,5780,5780,0
20231012,195300,21332410,5780,5780,5780,5780,0
20231012,195200,21332410,5780,5780,5780,5780,0
20231012,195100,21332410,5780,5780,5780,5780,0
20231012,195000,21332410,5780,5780,5780,5780,0
20231012,194900,21332410,5780,5780,5780,5780,0
20231012,194800,21332410,5780,5780,5780,5780,0
20231012,194700,21332410,5780,5780,5780,5780,0
20231012,194600,21332410,5780,5780,5780,5780,0
20231012,194500,21332410,5780,5780,5780,5780,0
20231012,194400,21332410,5780,5780,5780,5780,0
20231012,194300,21332410,5780,5780,5780,5780,0
20231012,194200,21332410,5780,5780,5780,5780,11
20231012,194100,21332410,5780,5780,5780,5780,0
20231012,194000,21332410,5780,5780,5780,5780,0
20231012,193900,21332410,5780,5780,5780,5780,0
20231012,193800,21332410,5780,5780,5780,5780,0
20231012,193700,21332410,5780,5780,5780,5780,0
20231012,193600,21332410,5780,5780,5780,5780,0
20231012,193500,21332410,5780,5780,5780,5780,0
20231012,193400,21332410,5780,5780,5780,5780,0
20231012,193300,21332410,5780,5780,5780,5780,0
20231012,193200,21332410,5780,5780,5780,5780,0
20231012,193100,21332410,5780,5780,5780,5780,0
20231012,193000,21332410,5780,5780,5780,5780,0
20231012,192900,21332410,5780,5780,5780,5780,0
20231012,192800,21332410,5780,5780,5780,5780,0
20231012,192700,21332410,5780,5780,5780,5780,0
20231012,192600,21332410,5780,5780,5780,5780,0
20231012,192500,21332410,5780,5780,5780,5780,0
20231012,192400,21332410,5780,5780,5780,5780,0
20231012,192300,21332410,5780,5780,5780,5780,0
20231012,192200,21332410,5780,5780,5780,5780,0
20231012,192100,21332410,5780,5780,5780,5780,0
20231012,192000,21332410,5780,5780,5780,5780,0
20231012,191900,21332410,5780,5780,5780,5780,0
20231012,191800,21332410,5780,5780,5780,5780,0
20231012,191700,21332410,5780,5780,5780,5780,0
20231012,191600,21332410,5780,5780,5780,5780,0
20231012,191500,21332410,5780,5780,5780,5780,0
20231012,191400,21332410,5780,5780,5780,5780,0
20231012,191300,21332410,5780,5780,5780,5780,0
20231012,191200,21332410,5780,5780,5780,5780,11
20231012,191100,21332410,5780,5780,5780,5780,0
20231012,191000,21332410,5780,5780,5780,5780,0
20231012,190900,21332410,5780,5780,5780,5780,0
20231012,190800,21332410,5780,5780,5780,5780,0
20231012,190700,21332410,5780,5780,5780,5780,0
20231012,190600,21332410,5780,5780,5780,5780,0
20231012,190500,21332410,5780,5780,5780,5780,0
20231012,190400,21332410,5780,5780,5780,5780,0
20231012,190300,21332410,5780,5780,5780,5780,0
20231012,190200,21332410,5780,5780,5780,5780,0
20231012,190100,21332410,5780,5780,5780,5780,0
20231012,190000,21332410,5780,5780,5780,5780,0
20231012,185900,21332410,5780,5780,5780,5780,0
20231012,185800,21332410,5780,5780,5780,5780,0
20231012,185700,21332410,5780,5780,5780,5780,0
20231012,185600,21332410,5780,5780,5780,5780,0
20231012,185500,21332410,5780,5780,5780,5780,0
20231012,185400,21332410,5780,5780,5780,5780,0
20231012,185300,21332410,5780,5780,5780,5780,0
20231012,185200,21332410,5780,5780,5780,5780,0
20231012,185100,21332410,5780,5780,5780,5780,0
20231012,185000,21332410,5780,5780,5780,5780,0
20231012,184900,21332410,5780,5780,5780,5780,0
20231012,184800,21332410,5780,5780,5780,5780,0
20231012,184700,21332410,5780,5780,5780,5780,0
20231012,184600,21332410,5780,5780,5780,5780,0
20231012,184500,21332410,5780,5780,5780,5780,0
20231012,184400,21332410,5780,5780,5780,5780,0
20231012,184300,21332410,5780,5780,5780,5780,0
20231012,184200,21332410,5780,5780,5780,5780,11
20231012,184100,21332410,5780,5780,5780,5780,0
20231012,184000,21332410,5780,5780,5780,5780,0
20231012,183900,21332410,5780,5780,5780,5780,0
20231012,183800,21332410,5780,5780,5780,5780,0
20231012,183700,21332410,5780,5780,5780,5780,0
20231012,183600,21332410,5780,5780,5780,5780,0
20231012,183500,21332410,5780,5780,5780,5780,0
20231012,183400,21332410,5780,5780,5780,5780,0
20231012,183300,21332410,5780,5780,5780,5780,0
20231012,183200,21332410,5780,5780,5780,5780,0
20231012,183100,21332410,5780,5780,5780,5780,0
20231012,183000,21332410,5780,5780,5780,5780,0
20231012,182900,21332410,5780,5780,5780,5780,0
20231012,182800,21332410,5780,5780,5780,5780,0
20231012,182700,21332410,5780,5780,5780,5780,0
20231012,182600,21332410,5780,5780,5780,5780,0
20231012,182500,21332410,5780,5780,5780,5780,0
20231012,182400,21332410,5780,5780,5780,5780,0
20231012,182300,21332410,5780,5780,5780,5780,0
20231012,182200,21332410,5780,5780,5780,5780,0
20231012,182100,21332410,5780,5780,5780,5780,0
20231012,182000,21332410,5780,5780,5780,5780,0
20231012,181900,21332410,5780,5780,5780,5780,0
20231012,181800,21332410,5780,5780,5780,5780,0
20231012,181700,21332410,5780,5780,5780,5780,0
20231012,181600,21332410,5780,5780,5780,5780,0
20231012,181500,21332410,5780,5780,5780,5780,0
20231012,181400,21332410,5780,5780,5780,5780,0
20231012,181300,21332410,5780,5780,5780,5780,0
20231012,181200,21332410,5780,5780,5780,5780,11
20231012,181100,21332410,5780,5780,5780,5780,0
20231012,181000,21332410,5780,5780,5780,5780,0
20231012,180900,21332410,5780,5780,5780,5780,0
20231012,180800,21332410,5780,5780,5780,5780,0
20231012,180700,21332410,5780,5780,5780,5780,0
20231012,180600,21332410,5780,5780,5780,5780,0
20231012,180500,21332410,5780,5780,5780,5780,0
20231012,180400,21332410,5780,5780,5780,5780,0
20231012,180300,21332410,5780,5780,5780,5780,0
20231012,180200,21332410,5780,5780,5780,5780,0
20231012,180100,21332410,5780,5780,5780,5780,0
20231012,180000,21332410,5780,5780,5780,5780,0
20231012,175900,21332410,5780,5780,5780,5780,0
20231012,175800,21332410,5780,5780,5780,5780,0
20231012,175700,21332410,5780,5780,5780,5780,0
20231012,175600,21332410,5780,5780,5780,5780,0
20231012,175500,21332410,5780,5780,5780,5780,0
20231012,175400,21332410,5780,5780,5780,5780,0
20231012,175300,21332410,5780,5780,5780,5780,0
20231012,175200,21332410,5780,5780,5780,5780,0
20231012,175100,21332410,5780,5780,5780,5780,0
20231012,175000,21332410,5780,5780,5780,5780,0
20231012,174900,21332410,5780,5780,5780,5780,0
20231012,174800,21332410,5780,5780,5780,5780,0
20231012,174700,21332410,5780,5780,5780,5780,0
20231012,174600,21332410,5780,5780,5780,5780,0
20231012,174500,21332410,5780,5780,5780,5780,0
20231012,174400,21332410,5780,5780,5780,5780,0
20231012,174300,21332410,5780,5780,5780,5780,0
20231012,174200,21332410,5780,5780,5780,5780,11
20231012,174100,21332410,5780,5780,5780,5780,0
20231012,174000,21332410,5780,5780,5780,5780,0
20231012,173900,21332410,5780,5780,5780,5780,0
20231012,173800,21332410,5780,5780,5780,5780,0
20231012,173700,21332410,5780,5780,5780,5780,0
20231012,173600,21332410,5780,5780,5780,5780,0
20231012,173500,21332410,5780,5780,5780,5780,0
20231012,173400,21332410,5780,5780,5780,5780,0
20231012,173300,21332410,5780,5780,5780,5780,0
20231012,173200,21332410,5780,5780,5780,5780,0
20231012,173100,21332410,5780,5780,5780,5780,0
20231012,173000,21332410,5780,5780,5780,5780,0
20231012,172900,21332410,5780,5780,5780,5780,0
20231012,172800,21332410,5780,5780,5780,5780,0
20231012,172700,21332410,5780,5780,5780,5780,0
20231012,172600,21332410,5780,5780,5780,5780,0
20231012,172500,21332410,5780,5780,5780,5780,0
20231012,172400,21332410,5780,5780,5780,5780,0
20231012,172300,21332410,5780,5780,5780,5780,0
20231012,172200,21332410,5780,5780,5780,5780,0
20231012,172100,21332410,5780,5780,5780,5780,0
20231012,172000,21332410,5780,5780,5780,5780,0
20231012,171900,21332410,5780,5780,5780,5780,0
20231012,171800,21332410,5780,5780,5780,5780,0
20231012,171700,21332410,5780,5780,5780,5780,0
20231012,171600,21332410,5780,5780,5780,5780,0
20231012,171500,21332410,5780,5780,5780,5780,0
20231012,171400,21332410,5780,5780,5780,5780,0
20231012,171300,21332410,5780,5780,5780,5780,0
20231012,171200,21332410,5780,5780,5780,5780,11
20231012,171100,21332410,5780,5780,5780,5780,0
20231012,171000,21332410,5780,5780,5780,5780,0
20231012,170900,21332410,5780,5780,5780,5780,0
20231012,170800,21332410,5780,5780,5780,5780,0
20231012,170700,21332410,5780,5780,5780,5780,0
20231012,170600,21332410,5780,5780,5780,5780,0
20231012,170500,21332410,5780,5780,5780,5780,0
20231012,170400,21332410,5780,5780,5780,5780,0
20231012,170300,21332410,5780,5780,5780,5780,0
20231012,170200,21332410,5780,5780,5780,5780,0
20231012,170100,21332410,5780,5780,5780,5780,0
20231012,170000,21332410,5780,5780,5780,5780,0
20231012,165900,21332410,5780,5780,5780,5780,0
20231012,165800,21332410,5780,5780,5780,5780,0
20231012,165700,21332410,5780,5780,5780,5780,0
20231012,165600,21332410,5780,5780,5780,5780,0
20231012,165500,21332410,5780,5780,5780,5780,0
20231012,165400,21332410,5780,5780,5780,5780,0
20231012,165300,21332410,5780,5780,5780,5780,0
20231012,165200,21332410,5780,5780,5780,5780,0
20231012,165100,21332410,5780,5780,5780,5780,0
20231012,165000,21332410,5780,5780,5780,5780,0
20231012,164900,21332410,5780,5780,5780,5780,0
20231012,164800,21332410,5780,5780,5780,5780,0
20231012,164700,21332410,5780,5780,5780,5780,0
20231012,164600,21332410,5780,5780,5780,5780,0
20231012,164500,21332410,5780,5780,5780,5780,0
20231012,164400,21332410,5780,5780,5780,5780,0
20231012,164300,21332410,5780,5780,5780,5780,0
20231012,164200,21332410,5780,5780,5780,5780,11
20231012,164100,21332410,5780,5780,5780,5780,0
20231012,164000,21332410,5780,5780,5780,5780,0
20231012,163900,21332410,5780,5780,5780,5780,0
20231012,163800,21332410,5780,5780,5780,5780,0
20231012,163700,21332410,5780,5780,5780,5780,0
20231012,163600,21332410,5780,5780,5780,5780,0
20231012,163500,21332410,5780,5780,5780,5780,0
20231012,163400,21332410,5780,5780,5780,5780,0
20231012,163300,21332410,5780,5780,5780,5780,0
20231012,163200,21332410,5780,5780,5780,5780,0
20231012,163100,21332410,5780,5780,5780,5780,0
20231012,163000,21332410,5780,5780,5780,5780,0
20231012,162900,21332410,5780,5780,5780,5780,0
20231012,162800,21332410,5780,5780,5780,5780,0
20231012,162700,21332410,5780,5780,5780,5780,0
20231012,162600,21332410,5780,5780,5780,5780,0
20231012,162500,21332410,5780,5780,5780,5780,0
20231012,162400,21332410,5780,5780,5780,5780,0
20231012,162300,21332410,5780,5780,5780,5780,0
20231012,162200,21332410,5780,5780,5780,5780,0
20231012,162100,21332410,5780,5780,5780,5780,0
20231012,162000,21332410,5780,5780,5780,5780,0
20231012,161900,21332410,5780,5780,5780,5780,0
20231012,161800,21332410,5780,5780,5780,5780,0
20231012,161700,21332410,5780,5780,5780,5780,0
20231012,161600,21332410,5780,5780,5780,5780,0
20231012,161500,21332410,5780,5780,5780,5780,0
20231012,161400,21332410,5780,5780,5780,5780,0
20231012,161300,21332410,5780,5780,5780,5780,0
20231012,161200,21332410,5780,5780,5780,5780,11
20231012,161100,21332410,5780,5780,5780,5780,0
20231012,161000,21332410,5780,5780,5780,5780,0
20231012,160900,21332410,5780,5780,5780,5780,0
20231012,160800,21332410,5780,5780,5780,5780,0
20231012,160700,21332410,5780,5780,5780,5780,0
20231012,160600,21332410,5780,5780,5780,5780,0
20231012,160500,21332410,5780,5780,5780,5780,0
20231012,160400,21332410,5780,5780,5780,5780,0
20231012,160300,21332410,5780,5780,5780,5780,0
20231012,160200,21332410,5780,5780,5780,5780,0
20231012,160100,21332410,5780,5780,5780,5780,0
20231012,160000,21332410,5780,5780,5780,5780,0
20231012,155900,21332410,5780,5780,5780,5780,0
20231012,155800,21332410,5780,5780,5780,5780,0
20231012,155700,21332410,5780,5780,5780,5780,0
20231012,155600,21332410,5780,5780,5780,5780,0
20231012,155500,21332410,5780,5780,5780,5780,0
20231012,155400,21332410,5780,5780,5780,5780,0
20231012,155300,21332410,5780,5780,5780,5780,0
20231012,155200,21332410,5780,5780,5780,5780,0
20231012,155100,21332410,5780,5780,5780,5780,0
20231012,155000,21332410,5780,5780,5780,5780,0
20231012,154900,21332410,5780,5780,5780,5780,0
20231012,154800,21332410,5780,5780,5780,5780,0
20231012,154700,21332410,5780,5780,5780,5780,0
20231012,154600,21332410,5780,5780,5780,5780,0
20231012,154500,21332410,5780,5780,5780,5780,0
20231012,154400,21332410,5780,5780,5780,5780,0
20231012,154300,21332410,5780,5780,5780,5780,0
20231012,154200,21332410,5780,5780,5780,5780,11
20231012,154100,21332410,5780,5780,5780,5780,0
20231012,154000,21332410,5780,5780,5780,5780,0
20231012,153900,21332410,5780,5780,5780,5780,0
20231012,153800,21332410,5780,5780,5780,5780,0
20231012,153700,21332410,5780,5780,5780,5780,0
20231012,153600,21332410,5780,5780,5780,5780,0
20231012,153500,21332410,5780,5780,5780,5780,0
20231012,153400,21332410,5780,5780,5780,5780,0
20231012,153300,21332410,5780,5780,5780,5780,0
20231012,153200,21332410,5780,5780,5780,5780,0
20231012,153100,21332410,5780,5780,5780,5780,0
20231012,153000,21332410,5780,5780,5780,5780,11
20231012,152900,21268830,5780,5780,5780,5780,0
20231012,152800,21268830,5780,5780,5780,5780,0
20231012,152700,21268830,5780,5780,5780,5780,0
20231012,152600,21268830,5780,5780,5780,5780,0
20231012,152500,21268830,5780,5780,5780,5780,0
20231012,152400,21268830,5780,5780,5780,5780,0
20231012,152300,21268830,5780,5780,5780,5780,0
20231012,152200,21268830,5780,5780,5780,5780,0
20231012,152100,21268830,5780,5780,5780,5780,0
20231012,152000,21268830,5780,5780,5780,5780,0
20231012,151900,21268830,5780,5780,5780,5780,10
20231012,151800,21211030,5780,5780,5780,5780,0
20231012,151700,21211030,5780,5780,5780,5780,0
20231012,151600,21211030,5780,5780,5780,5780,0
20231012,151500,21211030,5780,5780,5780,5780,0
20231012,151400,21211030,5780,5780,5780,5780,0
20231012,151300,21211030,5780,5780,5780,5780,0
20231012,151200,21211030,5780,5780,5780,5780,0
20231012,151100,21211030,5780,5780,5780,5780,0
20231012,151000,21211030,5780,5780,5780,5780,0
20231012,150900,21211030,5780,5780,5780,5780,0
20231012,150800,21211030,5780,5780,5780,5780,0
20231012,150700,21211030,5780,5780,5780,5780,0
20231012,150600,21211030,5780,5780,5780,5780,0
20231012,150500,21211030,5780,5780,5780,5780,0
20231012,150400,21211030,5780,5780,5780,5780,0
20231012,150300,21211030,5780,5780,5780,5780,0
20231012,150200,21211030,5780,5780,5780,5780,0
20231012,150100,21211030,5780,5780,5780,5780,0
20231012,150000,21211030,5780,5780,5780,5780,0
20231012,145900,21211030,5780,5780,5780,5780,0
20231012,145800,21211030,5780,5780,5780,5780,0
20231012,145700,21211030,5780,5780,5780,5780,0
20231012,145600,21211030,5780,5780,5780,5780,0
20231012,145500,21211030,5780,5780,5780,5780,0
20231012,145400,21211030,5780,5780,5780,5780,0
20231012,145300,21211030,5780,5780,5780,5780,0
20231012,145200,21211030,5780,5780,5780,5780,0
20231012,145100,21211030,5780,5780,5780,5780,0
20231012,145000,21211030,5780,5780,5780,5780,0
20231012,144900,21211030,5780,5780,5780,5780,0
20231012,144800,21211030,5780,5780,5780,5780,0
20231012,144700,21211030,5780,5780,5780,5780,0
20231012,144600,21211030,5780,5780,5780,5780,0
20231012,144500,21211030,5780,5780,5780,5780,0
20231012,144400,21211030,5780,5780,5780,5780,0
20231012,144300,21211030,5780,5780,5780,5780,0
20231012,144200,21211030,5780,5780,5780,5780,0
20231012,144100,21211030,5780,5780,5780,5780,0
20231012,144000,21211030,5780,5780,5780,5780,0
20231012,143900,21211030,5780,5780,5780,5780,0
20231012,143800,21211030,5780,5780,5780,5780,0
20231012,143700,21211030,5780,5780,5780,5780,0
20231012,143600,21211030,5780,5780,5780,5780,0
20231012,143500,21211030,5780,5780,5780,5780,0
20231012,143400,21211030,5780,5780,5780,5780,0
20231012,143300,21211030,5780,5780,5780,5780,0
20231012,143200,21211030,5780,5780,5780,5780,0
20231012,143100,21211030,5780,5780,5780,5780,0
20231012,143000,21211030,5780,5780,5780,5780,0
20231012,142900,21211030,5780,5780,5780,5780,0
20231012,142800,21211030,5780,5780,5780,5780,0
20231012,142700,21211030,5780,5780,5780,5780,0
20231012,142600,21211030,5780,5780,5780,5780,0
20231012,142500,21211030,5780,5780,5780,5780,0
20231012,142400,21211030,5780,5780,5780,5780,0
20231012,142300,21211030,5780,5780,5780,5780,0
20231012,142200,21211030,5780,5780,5780,5780,0
20231012,142100,21211030,5780,5780,5780,5780,0
20231012,142000,21211030,5780,5780,5780,5780,0
20231012,141900,21211030,5780,5780,5780,5780,0
20231012,141800,21211030,5780,5780,5780,5780,0
20231012,141700,21211030,5780,5780,5780,5780,0
20231012,141600,21211030,5780,5780,5780,5780,0
20231012,141500,21211030,5780,5780,5780,5780,0
20231012,141400,21211030,5780,5780,5780,5780,0
20231012,141300,21211030,5780,5780,5780,5780,0
20231012,141200,21211030,5780,5780,5780,5780,0
20231012,141100,21211030,5780,5780,5780,5780,0
20231012,141000,21211030,5780,5780,5780,5780,0
20231012,140900,21211030,5780,5780,5780,5780,0
20231012,140800,21211030,5780,5780,5780,5780,0
20231012,140700,21211030,5780,5780,5780,5780,0
20231012,140600,21211030,5780,5780,5780,5780,0
20231012,140500,21211030,5780,5780,5780,5780,0
20231012,140400,21211030,5780,5780,5780,5780,0
20231012,140300,21211030,5780,5780,5780,5780,0
20231012,140200,21211030,5780,5780,5780,5780,0
20231012,140100,21211030,5780,5780,5780,5780,0
20231012,140000,21211030,5780,5780,5780,5780,0
20231012,135900,21211030,5780,5780,5780,5780,1
20231012,135800,21205250,5710,5710,5710,5710,0
20231012,135700,21205250,5710,5710,5710,5710,0
20231012,135600,21205250,5710,5710,5710,5710,0
20231012,135500,21205250,5710,5710,5710,5710,0
20231012,135400,21205250,5710,5710,5710,5710,0
20231012,135300,21205250,5710,5710,5710,5710,0
20231012,135200,21205250,5710,5710,5710,5710,0
20231012,135100,21205250,5710,5710,5710,5710,0
20231012,135000,21205250,5710,5710,5710,5710,0
20231012,134900,21205250,5710,5710,5710,5710,0
20231012,134800,21205250,5710,5710,5710,5710,0
20231012,134700,21205250,5710,5710,5710,5710,0
20231012,134600,21205250,5710,5710,5710,5710,0
20231012,134500,21205250,5710,5710,5710,5710,0
20231012,134400,21205250,5710,5710,5710,5710,0
20231012,134300,21205250,5710,5710,5710,5710,0
20231012,134200,21205250,5710,5710,5710,5710,0
20231012,134100,21205250,5710,5710,5710,5710,0
20231012,134000,21205250,5710,5710,5710,5710,0
20231012,133900,21205250,5710,5710,5710,5710,0
20231012,133800,21205250,5710,5710,5710,5710,0
20231012,133700,21205250,5710,5710,5710,5710,0
20231012,133600,21205250,5710,5710,5710,5710,0
20231012,133500,21205250,5710,5710,5710,5710,0
20231012,133400,21205250,5710,5710,5710,5710,0
20231012,133300,21205250,5710,5710,5710,5710,0
20231012,133200,21205250,5710,5710,5710,5710,0
20231012,133100,21205250,5710,5710,5710,5710,0
20231012,133000,21205250,5710,5710,5710,5710,0
20231012,132900,21205250,5710,5710,5710,5710,0
20231012,132800,21205250,5710,5710,5710,5710,0
20231012,132700,21205250,5710,5710,5710,5710,0
20231012,132600,21205250,5710,5710,5710,5710,0
20231012,132500,21205250,5710,5710,5710,5710,0
20231012,132400,21205250,5710,5710,5710,5710,0
20231012,132300,21205250,5710,5710,5710,5710,0
20231012,132200,21205250,5710,5710,5710,5710,0
20231012,132100,21205250,5710,5710,5710,5710,0
20231012,132000,21205250,5710,5710,5710,5710,0
20231012,131900,21205250,5710,5710,5710,5710,0
20231012,131800,21205250,5710,5710,5710,5710,0
20231012,131700,21205250,5710,5710,5710,5710,0
20231012,131600,21205250,5710,5710,5710,5710,0
20231012,131500,21205250,5710,5710,5710,5710,0
20231012,131400,21205250,5710,5710,5710,5710,0
20231012,131300,21205250,5710,5710,5710,5710,0
20231012,131200,21205250,5710,5710,5710,5710,0
20231012,131100,21205250,5710,5710,5710,5710,0
20231012,131000,21205250,5710,5710,5710,5710,100
20231012,130900,20634250,5690,5690,5690,5690,0
20231012,130800,20634250,5690,5690,5690,5690,4
20231012,130700,20611490,5690,5690,5690,5690,45
20231012,130600,20355440,5650,5650,5650,5650,0
20231012,130500,20355440,5650,5650,5650,5650,0
20231012,130400,20355440,5650,5650,5650,5650,0
20231012,130300,20355440,5650,5650,5650,5650,0
20231012,130200,20355440,5650,5650,5650,5650,0
20231012,130100,20355440,5650,5650,5650,5650,0
20231012,130000,20355440,5650,5650,5650,5650,0
20231012,125900,20355440,5650,5650,5650,5650,0
20231012,125800,20355440,5650,5650,5650,5650,0
20231012,125700,20355440,5650,5650,5650,5650,0
20231012,125600,20355440,5650,5650,5650,5650,0
20231012,125500,20355440,5650,5650,5650,5650,0
20231012,125400,20355440,5650,5650,5650,5650,0
20231012,125300,20355440,5650,5650,5650,5650,0
20231012,125200,20355440,5650,5650,5650,5650,100
20231012,125100,19790440,5650,5650,5650,5650,0
20231012,125000,19790440,5650,5650,5650,5650,0
20231012,124900,19790440,5650,5650,5650,5650,0
20231012,124800,19790440,5650,5650,5650,5650,0
20231012,124700,19790440,5650,5650,5650,5650,0
20231012,124600,19790440,5650,5650,5650,5650,0
20231012,124500,19790440,5650,5650,5650,5650,0
20231012,124400,19790440,5650,5650,5650,5650,0
20231012,124300,19790440,5650,5650,5650,5650,0
20231012,124200,19790440,5650,5650,5650,5650,0
20231012,124100,19790440,5650,5650,5650,5650,0
20231012,124000,19790440,5650,5650,5650,5650,188
20231012,123900,18728240,5650,5650,5650,5650,0
20231012,123800,18728240,5650,5650,5650,5650,0
20231012,123700,18728240,5650,5650,5650,5650,0
20231012,123600,18728240,5650,5650,5650,5650,0
20231012,123500,18728240,5650,5650,5650,5650,0
20231012,123400,18728240,5650,5650,5650,5650,0
20231012,123300,18728240,5650,5650,5650,5650,0
20231012,123200,18728240,5650,5650,5650,5650,0
20231012,123100,18728240,5650,5650,5650,5650,0
20231012,123000,18728240,5650,5650,5650,5650,0
20231012,122900,18728240,5650,5650,5650,5650,0
20231012,122800,18728240,5650,5650,5650,5650,0
20231012,122700,18728240,5650,5650,5650,5650,0
20231012,122600,18728240,5650,5650,5650,5650,0
20231012,122500,18728240,5650,5650,5650,5650,0
20231012,122400,18728240,5650,5650,5650,5650,0
20231012,122300,18728240,5650,5650,5650,5650,0
20231012,122200,18728240,5650,5650,5650,5650,0
20231012,122100,18728240,5650,5650,5650,5650,0
20231012,122000,18728240,5650,5650,5650,5650,0
20231012,121900,18728240,5650,5650,5650,5650,0
20231012,121800,18728240,5650,5650,5650,5650,0
20231012,121700,18728240,5650,5650,5650,5650,0
20231012,121600,18728240,5650,5650,5650,5650,0
20231012,121500,18728240,5650,5650,5650,5650,0
20231012,121400,18728240,5650,5650,5650,5650,0
20231012,121300,18728240,5650,5650,5650,5650,0
20231012,121200,18728240,5650,5650,5650,5650,0
20231012,121100,18728240,5650,5650,5650,5650,0
20231012,121000,18728240,5650,5650,5650,5650,0
20231012,120900,18728240,5650,5650,5650,5650,0
20231012,120800,18728240,5650,5650,5650,5650,0
20231012,120700,18728240,5650,5650,5650,5650,0
20231012,120600,18728240,5650,5650,5650,5650,0
20231012,120500,18728240,5650,5650,5650,5650,100
20231012,120400,18163240,5650,5650,5650,5650,200
20231012,120300,17033240,5650,5650,5650,5650,0
20231012,120200,17033240,5650,5650,5650,5650,0
20231012,120100,17033240,5650,5650,5650,5650,0
20231012,120000,17033240,5650,5650,5650,5650,0
20231012,115900,17033240,5650,5650,5650,5650,0
20231012,115800,17033240,5650,5650,5650,5650,0
20231012,115700,17033240,5650,5650,5650,5650,0
20231012,115600,17033240,5650,5650,5650,5650,0
20231012,115500,17033240,5650,5650,5650,5650,0
20231012,115400,17033240,5650,5650,5650,5650,0
20231012,115300,17033240,5650,5650,5650,5650,0
20231012,115200,17033240,5650,5650,5650,5650,0
20231012,115100,17033240,5650,5650,5650,5650,0
20231012,115000,17033240,5650,5650,5650,5650,0
20231012,114900,17033240,5650,5650,5650,5650,0
20231012,114800,17033240,5650,5650,5650,5650,0
20231012,114700,17033240,5650,5650,5650,5650,0
20231012,114600,17033240,5650,5650,5650,5650,0
20231012,114500,17033240,5650,5650,5650,5650,0
20231012,114400,17033240,5650,5650,5650,5650,0
20231012,114300,17033240,5650,5650,5650,5650,34
20231012,114200,16841140,5650,5650,5650,5650,1
20231012,114100,16835490,5650,5660,5660,5650,263
20231012,114000,15349040,5650,5650,5650,5650,0
20231012,113900,15349040,5650,5650,5650,5650,0
20231012,113800,15349040,5650,5650,5650,5650,0
20231012,113700,15349040,5650,5650,5650,5650,0
20231012,113600,15349040,5650,5650,5650,5650,0
20231012,113500,15349040,5650,5650,5650,5650,0
20231012,113400,15349040,5650,5650,5650,5650,0
20231012,113300,15349040,5650,5650,5650,5650,0
20231012,113200,15349040,5650,5650,5650,5650,0
20231012,113100,15349040,5650,5650,5650,5650,0
20231012,113000,15349040,5650,5650,5650,5650,0
20231012,112900,15349040,5650,5650,5650,5650,0
20231012,112800,15349040,5650,5650,5650,5650,0
20231012,112700,15349040,5650,5650,5650,5650,100
20231012,112600,14784040,5980,5980,5980,5980,0
20231012,112500,14784040,5980,5980,5980,5980,0
20231012,112400,14784040,5980,5980,5980,5980,0
20231012,112300,14784040,5980,5980,5980,5980,0
20231012,112200,14784040,5980,5980,5980,5980,0
20231012,112100,14784040,5980,5980,5980,5980,0
20231012,112000,14784040,5980,5980,5980,5980,0
20231012,111900,14784040,5980,5980,5980,5980,0
20231012,111800,14784040,5980,5980,5980,5980,0
20231012,111700,14784040,5980,5980,5980,5980,0
20231012,111600,14784040,5980,5980,5980,5980,0
20231012,111500,14784040,5980,5980,5980,5980,0
20231012,111400,14784040,5980,5980,5980,5980,0
20231012,111300,14784040,5980,5980,5980,5980,0
20231012,111200,14784040,5980,5980,5980,5980,0
20231012,111100,14784040,5980,5980,5980,5980,0
20231012,111000,14784040,5980,5980,5980,5980,0
20231012,110900,14784040,5980,5980,5980,5980,0
20231012,110800,14784040,5980,5980,5980,5980,0
20231012,110700,14784040,5980,5980,5980,5980,0
20231012,110600,14784040,5980,5980,5980,5980,0
20231012,110500,14784040,5980,5980,5980,5980,0
20231012,110400,14784040,5980,5980,5980,5980,0
20231012,110300,14784040,5980,5980,5980,5980,0
20231012,110200,14784040,5980,5980,5980,5980,1
20231012,110100,14778060,5650,5650,5650,5650,0
20231012,110000,14778060,5650,5670,5670,5650,100
20231012,105900,14213030,5600,5600,5600,5600,0
20231012,105800,14213030,5600,5610,5610,5600,1000
20231012,105700,8608490,5610,5860,5860,5610,1000
20231012,105600,2983440,6140,6140,6140,6140,0
20231012,105500,2983440,6140,6140,6140,6140,0
20231012,105400,2983440,6140,6140,6140,6140,0
20231012,105300,2983440,6140,6140,6140,6140,0
20231012,105200,2983440,6140,6140,6140,6140,0
20231012,105100,2983440,6140,6140,6140,6140,0
20231012,105000,2983440,6140,6140,6140,6140,0
20231012,104900,2983440,6140,6140,6140,6140,0
20231012,104800,2983440,6140,6140,6140,6140,0
20231012,104700,2983440,6140,6140,6140,6140,0
20231012,104600,2983440,6140,6140,6140,6140,0
20231012,104500,2983440,6140,6140,6140,6140,0
20231012,104400,2983440,6140,6140,6140,6140,0
20231012,104300,2983440,6140,6140,6140,6140,0
20231012,104200,2983440,6140,6140,6140,6140,0
20231012,104100,2983440,6140,6140,6140,6140,0
20231012,104000,2983440,6140,6140,6140,6140,0
20231012,103900,2983440,6140,6140,6140,6140,0
20231012,103800,2983440,6140,6140,6140,6140,0
20231012,103700,2983440,6140,6140,6140,6140,0
20231012,103600,2983440,6140,6140,6140,6140,0
20231012,103500,2983440,6140,6140,6140,6140,0
20231012,103400,2983440,6140,6140,6140,6140,0
20231012,103300,2983440,6140,6140,6140,6140,0
20231012,103200,2983440,6140,6140,6140,6140,0
20231012,103100,2983440,6140,6140,6140,6140,0
20231012,103000,2983440,6140,6140,6140,6140,0
20231012,102900,2983440,6140,6140,6140,6140,0
20231012,102800,2983440,6140,6140,6140,6140,0
20231012,102700,2983440,6140,6140,6140,6140,0
20231012,102600,2983440,6140,6140,6140,6140,0
20231012,102500,2983440,6140,6140,6140,6140,0
20231012,102400,2983440,6140,6140,6140,6140,0
20231012,102300,2983440,6140,6140,6140,6140,0
20231012,102200,2983440,6140,6140,6140,6140,0
20231012,102100,2983440,6140,6140,6140,6140,0
20231012,102000,2983440,6140,6140,6140,6140,0
20231012,101900,2983440,6140,6140,6140,6140,0
20231012,101800,2983440,6140,6140,6140,6140,0
20231012,101700,2983440,6140,6140,6140,6140,0
20231012,101600,2983440,6140,6140,6140,6140,0
20231012,101500,2983440,6140,6140,6140,6140,0
20231012,101400,2983440,6140,6140,6140,6140,0
20231012,101300,2983440,6140,6140,6140,6140,0
20231012,101200,2983440,6140,6140,6140,6140,0
20231012,101100,2983440,6140,6140,6140,6140,0
20231012,101000,2983440,6140,6140,6140,6140,0
20231012,100900,2983440,6140,6140,6140,6140,0
20231012,100800,2983440,6140,6140,6140,6140,0
20231012,100700,2983440,6140,6140,6140,6140,0
20231012,100600,2983440,6140,6140,6140,6140,0
20231012,100500,2983440,6140,6140,6140,6140,0
20231012,100400,2983440,6140,6140,6140,6140,0
20231012,100300,2983440,6140,6140,6140,6140,0
20231012,100200,2983440,6140,6140,6140,6140,0
20231012,100100,2983440,6140,6140,6140,6140,0
20231012,100000,2983440,6140,6140,6140,6140,0
20231012,095900,2983440,6140,6140,6140,6140,0
20231012,095800,2983440,6140,6140,6140,6140,0
20231012,095700,2983440,6140,6140,6140,6140,0
20231012,095600,2983440,6140,6140,6140,6140,0
20231012,095500,2983440,6140,6140,6140,6140,0
20231012,095400,2983440,6140,6140,6140,6140,0
20231012,095300,2983440,6140,6140,6140,6140,0
20231012,095200,2983440,6140,6140,6140,6140,0
20231012,095100,2983440,6140,6140,6140,6140,0
20231012,095000,2983440,6140,6140,6140,6140,0
20231012,094900,2983440,6140,6140,6140,6140,0
20231012,094800,2983440,6140,6140,6140,6140,0
20231012,094700,2983440,6140,6140,6140,6140,0
20231012,094600,2983440,6140,6140,6140,6140,0
20231012,094500,2983440,6140,6140,6140,6140,0
20231012,094400,2983440,6140,6140,6140,6140,0
20231012,094300,2983440,6140,6140,6140,6140,0
20231012,094200,2983440,6140,6140,6140,6140,0
20231012,094100,2983440,6140,6140,6140,6140,0
20231012,094000,2983440,6140,6140,6140,6140,0
20231012,093900,2983440,6140,6140,6140,6140,0
20231012,093800,2983440,6140,6140,6140,6140,0
20231012,093700,2983440,6140,6140,6140,6140,0
20231012,093600,2983440,6140,6140,6140,6140,0
20231012,093500,2983440,6140,6140,6140,6140,0
20231012,093400,2983440,6140,5860,6140,5860,6
20231012,093300,2948000,5860,5860,5860,5860,0
20231012,093200,2948000,5860,5860,5860,5860,1
20231012,093100,2942140,6140,6140,6140,6140,0
20231012,093000,2942140,6140,6140,6140,6140,0
20231012,092900,2942140,6140,5860,6140,5860,500
20231012,092800,11860,6240,6240,6240,6240,0
20231012,092700,11860,6240,6240,6240,6240,0
20231012,092600,11860,6240,6240,6240,6240,0
20231012,092500,11860,6240,6240,6240,6240,0
20231012,092400,11860,6240,6240,6240,6240,0
20231012,092300,11860,6240,6240,6240,6240,0
20231012,092200,11860,6240,6240,6240,6240,0
20231012,092100,11860,6240,6240,6240,6240,0
20231012,092000,11860,6240,6240,6240,6240,0
20231012,091900,11860,6240,6240,6240,6240,0
20231012,091800,11860,6240,6240,6240,6240,0
20231012,091700,11860,6240,6240,6240,6240,0
20231012,091600,11860,6240,6240,6240,6240,0
20231012,091500,11860,6240,6240,6240,6240,0
20231012,091400,11860,6240,6240,6240,6240,0
20231012,091300,11860,6240,6240,6240,6240,0
20231012,091200,11860,6240,6240,6240,6240,0
20231012,091100,11860,6240,6240,6240,6240,0
20231012,091000,11860,6240,6240,6240,6240,0
20231012,090900,11860,6240,6240,6240,6240,0
20231012,090800,11860,6240,6240,6240,6240,0
20231012,090700,11860,6240,6240,6240,6240,0
20231012,090600,11860,6240,6240,6240,6240,0
20231012,090500,11860,6240,6240,6240,6240,0
20231012,090400,11860,6240,6240,6240,6240,0
20231012,090300,11860,6240,5620,6240,5620,2
20231012,090200,0,5970,5970,5970,5970,0
20231012,090100,0,5970,5970,5970,5970,0
20231012,090000,0,5970,5970,5970,5970,0