stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,212700,5668375,2110,2110,2110,2110,15
20231109,212600,5668375,2110,2110,2110,2110,0
20231109,212500,5668375,2110,2110,2110,2110,0
20231109,212400,5668375,2110,2110,2110,2110,0
20231109,212300,5668375,2110,2110,2110,2110,0
20231109,212200,5668375,2110,2110,2110,2110,0
20231109,212100,5668375,2110,2110,2110,2110,0
20231109,212000,5668375,2110,2110,2110,2110,0
20231109,211900,5668375,2110,2110,2110,2110,0
20231109,211800,5668375,2110,2110,2110,2110,0
20231109,211700,5668375,2110,2110,2110,2110,0
20231109,211600,5668375,2110,2110,2110,2110,0
20231109,211500,5668375,2110,2110,2110,2110,0
20231109,211400,5668375,2110,2110,2110,2110,0
20231109,211300,5668375,2110,2110,2110,2110,0
20231109,211200,5668375,2110,2110,2110,2110,0
20231109,211100,5668375,2110,2110,2110,2110,0
20231109,211000,5668375,2110,2110,2110,2110,0
20231109,210900,5668375,2110,2110,2110,2110,0
20231109,210800,5668375,2110,2110,2110,2110,0
20231109,210700,5668375,2110,2110,2110,2110,0
20231109,210600,5668375,2110,2110,2110,2110,0
20231109,210500,5668375,2110,2110,2110,2110,0
20231109,210400,5668375,2110,2110,2110,2110,0
20231109,210300,5668375,2110,2110,2110,2110,0
20231109,210200,5668375,2110,2110,2110,2110,0
20231109,210100,5668375,2110,2110,2110,2110,0
20231109,210000,5668375,2110,2110,2110,2110,0
20231109,205900,5668375,2110,2110,2110,2110,0
20231109,205800,5668375,2110,2110,2110,2110,0
20231109,205700,5668375,2110,2110,2110,2110,15
20231109,205600,5668375,2110,2110,2110,2110,0
20231109,205500,5668375,2110,2110,2110,2110,0
20231109,205400,5668375,2110,2110,2110,2110,0
20231109,205300,5668375,2110,2110,2110,2110,0
20231109,205200,5668375,2110,2110,2110,2110,0
20231109,205100,5668375,2110,2110,2110,2110,0
20231109,205000,5668375,2110,2110,2110,2110,0
20231109,204900,5668375,2110,2110,2110,2110,0
20231109,204800,5668375,2110,2110,2110,2110,0
20231109,204700,5668375,2110,2110,2110,2110,0
20231109,204600,5668375,2110,2110,2110,2110,0
20231109,204500,5668375,2110,2110,2110,2110,0
20231109,204400,5668375,2110,2110,2110,2110,0
20231109,204300,5668375,2110,2110,2110,2110,0
20231109,204200,5668375,2110,2110,2110,2110,0
20231109,204100,5668375,2110,2110,2110,2110,0
20231109,204000,5668375,2110,2110,2110,2110,0
20231109,203900,5668375,2110,2110,2110,2110,0
20231109,203800,5668375,2110,2110,2110,2110,0
20231109,203700,5668375,2110,2110,2110,2110,0
20231109,203600,5668375,2110,2110,2110,2110,0
20231109,203500,5668375,2110,2110,2110,2110,0
20231109,203400,5668375,2110,2110,2110,2110,0
20231109,203300,5668375,2110,2110,2110,2110,0
20231109,203200,5668375,2110,2110,2110,2110,0
20231109,203100,5668375,2110,2110,2110,2110,0
20231109,203000,5668375,2110,2110,2110,2110,0
20231109,202900,5668375,2110,2110,2110,2110,0
20231109,202800,5668375,2110,2110,2110,2110,0
20231109,202700,5668375,2110,2110,2110,2110,15
20231109,202600,5668375,2110,2110,2110,2110,0
20231109,202500,5668375,2110,2110,2110,2110,0
20231109,202400,5668375,2110,2110,2110,2110,0
20231109,202300,5668375,2110,2110,2110,2110,0
20231109,202200,5668375,2110,2110,2110,2110,0
20231109,202100,5668375,2110,2110,2110,2110,0
20231109,202000,5668375,2110,2110,2110,2110,0
20231109,201900,5668375,2110,2110,2110,2110,0
20231109,201800,5668375,2110,2110,2110,2110,0
20231109,201700,5668375,2110,2110,2110,2110,0
20231109,201600,5668375,2110,2110,2110,2110,0
20231109,201500,5668375,2110,2110,2110,2110,0
20231109,201400,5668375,2110,2110,2110,2110,0
20231109,201300,5668375,2110,2110,2110,2110,0
20231109,201200,5668375,2110,2110,2110,2110,0
20231109,201100,5668375,2110,2110,2110,2110,0
20231109,201000,5668375,2110,2110,2110,2110,0
20231109,200900,5668375,2110,2110,2110,2110,0
20231109,200800,5668375,2110,2110,2110,2110,0
20231109,200700,5668375,2110,2110,2110,2110,0
20231109,200600,5668375,2110,2110,2110,2110,0
20231109,200500,5668375,2110,2110,2110,2110,0
20231109,200400,5668375,2110,2110,2110,2110,0
20231109,200300,5668375,2110,2110,2110,2110,0
20231109,200200,5668375,2110,2110,2110,2110,0
20231109,200100,5668375,2110,2110,2110,2110,0
20231109,200000,5668375,2110,2110,2110,2110,0
20231109,195900,5668375,2110,2110,2110,2110,0
20231109,195800,5668375,2110,2110,2110,2110,0
20231109,195700,5668375,2110,2110,2110,2110,15
20231109,195600,5668375,2110,2110,2110,2110,0
20231109,195500,5668375,2110,2110,2110,2110,0
20231109,195400,5668375,2110,2110,2110,2110,0
20231109,195300,5668375,2110,2110,2110,2110,0
20231109,195200,5668375,2110,2110,2110,2110,0
20231109,195100,5668375,2110,2110,2110,2110,0
20231109,195000,5668375,2110,2110,2110,2110,0
20231109,194900,5668375,2110,2110,2110,2110,0
20231109,194800,5668375,2110,2110,2110,2110,0
20231109,194700,5668375,2110,2110,2110,2110,0
20231109,194600,5668375,2110,2110,2110,2110,0
20231109,194500,5668375,2110,2110,2110,2110,0
20231109,194400,5668375,2110,2110,2110,2110,0
20231109,194300,5668375,2110,2110,2110,2110,0
20231109,194200,5668375,2110,2110,2110,2110,0
20231109,194100,5668375,2110,2110,2110,2110,0
20231109,194000,5668375,2110,2110,2110,2110,0
20231109,193900,5668375,2110,2110,2110,2110,0
20231109,193800,5668375,2110,2110,2110,2110,0
20231109,193700,5668375,2110,2110,2110,2110,0
20231109,193600,5668375,2110,2110,2110,2110,0
20231109,193500,5668375,2110,2110,2110,2110,0
20231109,193400,5668375,2110,2110,2110,2110,0
20231109,193300,5668375,2110,2110,2110,2110,0
20231109,193200,5668375,2110,2110,2110,2110,0
20231109,193100,5668375,2110,2110,2110,2110,0
20231109,193000,5668375,2110,2110,2110,2110,0
20231109,192900,5668375,2110,2110,2110,2110,0
20231109,192800,5668375,2110,2110,2110,2110,0
20231109,192700,5668375,2110,2110,2110,2110,15
20231109,192600,5668375,2110,2110,2110,2110,0
20231109,192500,5668375,2110,2110,2110,2110,0
20231109,192400,5668375,2110,2110,2110,2110,0
20231109,192300,5668375,2110,2110,2110,2110,0
20231109,192200,5668375,2110,2110,2110,2110,0
20231109,192100,5668375,2110,2110,2110,2110,0
20231109,192000,5668375,2110,2110,2110,2110,0
20231109,191900,5668375,2110,2110,2110,2110,0
20231109,191800,5668375,2110,2110,2110,2110,0
20231109,191700,5668375,2110,2110,2110,2110,0
20231109,191600,5668375,2110,2110,2110,2110,0
20231109,191500,5668375,2110,2110,2110,2110,0
20231109,191400,5668375,2110,2110,2110,2110,0
20231109,191300,5668375,2110,2110,2110,2110,0
20231109,191200,5668375,2110,2110,2110,2110,0
20231109,191100,5668375,2110,2110,2110,2110,0
20231109,191000,5668375,2110,2110,2110,2110,0
20231109,190900,5668375,2110,2110,2110,2110,0
20231109,190800,5668375,2110,2110,2110,2110,0
20231109,190700,5668375,2110,2110,2110,2110,0
20231109,190600,5668375,2110,2110,2110,2110,0
20231109,190500,5668375,2110,2110,2110,2110,0
20231109,190400,5668375,2110,2110,2110,2110,0
20231109,190300,5668375,2110,2110,2110,2110,0
20231109,190200,5668375,2110,2110,2110,2110,0
20231109,190100,5668375,2110,2110,2110,2110,0
20231109,190000,5668375,2110,2110,2110,2110,0
20231109,185900,5668375,2110,2110,2110,2110,0
20231109,185800,5668375,2110,2110,2110,2110,0
20231109,185700,5668375,2110,2110,2110,2110,15
20231109,185600,5668375,2110,2110,2110,2110,0
20231109,185500,5668375,2110,2110,2110,2110,0
20231109,185400,5668375,2110,2110,2110,2110,0
20231109,185300,5668375,2110,2110,2110,2110,0
20231109,185200,5668375,2110,2110,2110,2110,0
20231109,185100,5668375,2110,2110,2110,2110,0
20231109,185000,5668375,2110,2110,2110,2110,0
20231109,184900,5668375,2110,2110,2110,2110,0
20231109,184800,5668375,2110,2110,2110,2110,0
20231109,184700,5668375,2110,2110,2110,2110,0
20231109,184600,5668375,2110,2110,2110,2110,0
20231109,184500,5668375,2110,2110,2110,2110,0
20231109,184400,5668375,2110,2110,2110,2110,0
20231109,184300,5668375,2110,2110,2110,2110,0
20231109,184200,5668375,2110,2110,2110,2110,0
20231109,184100,5668375,2110,2110,2110,2110,0
20231109,184000,5668375,2110,2110,2110,2110,0
20231109,183900,5668375,2110,2110,2110,2110,0
20231109,183800,5668375,2110,2110,2110,2110,0
20231109,183700,5668375,2110,2110,2110,2110,0
20231109,183600,5668375,2110,2110,2110,2110,0
20231109,183500,5668375,2110,2110,2110,2110,0
20231109,183400,5668375,2110,2110,2110,2110,0
20231109,183300,5668375,2110,2110,2110,2110,0
20231109,183200,5668375,2110,2110,2110,2110,0
20231109,183100,5668375,2110,2110,2110,2110,0
20231109,183000,5668375,2110,2110,2110,2110,0
20231109,182900,5668375,2110,2110,2110,2110,0
20231109,182800,5668375,2110,2110,2110,2110,0
20231109,182700,5668375,2110,2110,2110,2110,15
20231109,182600,5668375,2110,2110,2110,2110,0
20231109,182500,5668375,2110,2110,2110,2110,0
20231109,182400,5668375,2110,2110,2110,2110,0
20231109,182300,5668375,2110,2110,2110,2110,0
20231109,182200,5668375,2110,2110,2110,2110,0
20231109,182100,5668375,2110,2110,2110,2110,0
20231109,182000,5668375,2110,2110,2110,2110,0
20231109,181900,5668375,2110,2110,2110,2110,0
20231109,181800,5668375,2110,2110,2110,2110,0
20231109,181700,5668375,2110,2110,2110,2110,0
20231109,181600,5668375,2110,2110,2110,2110,0
20231109,181500,5668375,2110,2110,2110,2110,0
20231109,181400,5668375,2110,2110,2110,2110,0
20231109,181300,5668375,2110,2110,2110,2110,0
20231109,181200,5668375,2110,2110,2110,2110,0
20231109,181100,5668375,2110,2110,2110,2110,0
20231109,181000,5668375,2110,2110,2110,2110,0
20231109,180900,5668375,2110,2110,2110,2110,0
20231109,180800,5668375,2110,2110,2110,2110,0
20231109,180700,5668375,2110,2110,2110,2110,0
20231109,180600,5668375,2110,2110,2110,2110,0
20231109,180500,5668375,2110,2110,2110,2110,0
20231109,180400,5668375,2110,2110,2110,2110,0
20231109,180300,5668375,2110,2110,2110,2110,0
20231109,180200,5668375,2110,2110,2110,2110,0
20231109,180100,5668375,2110,2110,2110,2110,0
20231109,180000,5668375,2110,2110,2110,2110,0
20231109,175900,5668375,2110,2110,2110,2110,0
20231109,175800,5668375,2110,2110,2110,2110,0
20231109,175700,5668375,2110,2110,2110,2110,15
20231109,175600,5668375,2110,2110,2110,2110,0
20231109,175500,5668375,2110,2110,2110,2110,0
20231109,175400,5668375,2110,2110,2110,2110,0
20231109,175300,5668375,2110,2110,2110,2110,0
20231109,175200,5668375,2110,2110,2110,2110,0
20231109,175100,5668375,2110,2110,2110,2110,0
20231109,175000,5668375,2110,2110,2110,2110,0
20231109,174900,5668375,2110,2110,2110,2110,0
20231109,174800,5668375,2110,2110,2110,2110,0
20231109,174700,5668375,2110,2110,2110,2110,0
20231109,174600,5668375,2110,2110,2110,2110,0
20231109,174500,5668375,2110,2110,2110,2110,0
20231109,174400,5668375,2110,2110,2110,2110,0
20231109,174300,5668375,2110,2110,2110,2110,0
20231109,174200,5668375,2110,2110,2110,2110,0
20231109,174100,5668375,2110,2110,2110,2110,0
20231109,174000,5668375,2110,2110,2110,2110,0
20231109,173900,5668375,2110,2110,2110,2110,0
20231109,173800,5668375,2110,2110,2110,2110,0
20231109,173700,5668375,2110,2110,2110,2110,0
20231109,173600,5668375,2110,2110,2110,2110,0
20231109,173500,5668375,2110,2110,2110,2110,0
20231109,173400,5668375,2110,2110,2110,2110,0
20231109,173300,5668375,2110,2110,2110,2110,0
20231109,173200,5668375,2110,2110,2110,2110,0
20231109,173100,5668375,2110,2110,2110,2110,0
20231109,173000,5668375,2110,2110,2110,2110,0
20231109,172900,5668375,2110,2110,2110,2110,0
20231109,172800,5668375,2110,2110,2110,2110,0
20231109,172700,5668375,2110,2110,2110,2110,15
20231109,172600,5668375,2110,2110,2110,2110,0
20231109,172500,5668375,2110,2110,2110,2110,0
20231109,172400,5668375,2110,2110,2110,2110,0
20231109,172300,5668375,2110,2110,2110,2110,0
20231109,172200,5668375,2110,2110,2110,2110,0
20231109,172100,5668375,2110,2110,2110,2110,0
20231109,172000,5668375,2110,2110,2110,2110,0
20231109,171900,5668375,2110,2110,2110,2110,0
20231109,171800,5668375,2110,2110,2110,2110,0
20231109,171700,5668375,2110,2110,2110,2110,0
20231109,171600,5668375,2110,2110,2110,2110,0
20231109,171500,5668375,2110,2110,2110,2110,0
20231109,171400,5668375,2110,2110,2110,2110,0
20231109,171300,5668375,2110,2110,2110,2110,0
20231109,171200,5668375,2110,2110,2110,2110,0
20231109,171100,5668375,2110,2110,2110,2110,0
20231109,171000,5668375,2110,2110,2110,2110,0
20231109,170900,5668375,2110,2110,2110,2110,0
20231109,170800,5668375,2110,2110,2110,2110,0
20231109,170700,5668375,2110,2110,2110,2110,0
20231109,170600,5668375,2110,2110,2110,2110,0
20231109,170500,5668375,2110,2110,2110,2110,0
20231109,170400,5668375,2110,2110,2110,2110,0
20231109,170300,5668375,2110,2110,2110,2110,0
20231109,170200,5668375,2110,2110,2110,2110,0
20231109,170100,5668375,2110,2110,2110,2110,0
20231109,170000,5668375,2110,2110,2110,2110,0
20231109,165900,5668375,2110,2110,2110,2110,0
20231109,165800,5668375,2110,2110,2110,2110,0
20231109,165700,5668375,2110,2110,2110,2110,15
20231109,165600,5668375,2110,2110,2110,2110,0
20231109,165500,5668375,2110,2110,2110,2110,0
20231109,165400,5668375,2110,2110,2110,2110,0
20231109,165300,5668375,2110,2110,2110,2110,0
20231109,165200,5668375,2110,2110,2110,2110,0
20231109,165100,5668375,2110,2110,2110,2110,0
20231109,165000,5668375,2110,2110,2110,2110,0
20231109,164900,5668375,2110,2110,2110,2110,0
20231109,164800,5668375,2110,2110,2110,2110,0
20231109,164700,5668375,2110,2110,2110,2110,0
20231109,164600,5668375,2110,2110,2110,2110,0
20231109,164500,5668375,2110,2110,2110,2110,0
20231109,164400,5668375,2110,2110,2110,2110,0
20231109,164300,5668375,2110,2110,2110,2110,0
20231109,164200,5668375,2110,2110,2110,2110,0
20231109,164100,5668375,2110,2110,2110,2110,0
20231109,164000,5668375,2110,2110,2110,2110,0
20231109,163900,5668375,2110,2110,2110,2110,0
20231109,163800,5668375,2110,2110,2110,2110,0
20231109,163700,5668375,2110,2110,2110,2110,0
20231109,163600,5668375,2110,2110,2110,2110,0
20231109,163500,5668375,2110,2110,2110,2110,0
20231109,163400,5668375,2110,2110,2110,2110,0
20231109,163300,5668375,2110,2110,2110,2110,0
20231109,163200,5668375,2110,2110,2110,2110,0
20231109,163100,5668375,2110,2110,2110,2110,0
20231109,163000,5668375,2110,2110,2110,2110,0
20231109,162900,5668375,2110,2110,2110,2110,0
20231109,162800,5668375,2110,2110,2110,2110,0
20231109,162700,5668375,2110,2110,2110,2110,15
20231109,162600,5668375,2110,2110,2110,2110,0
20231109,162500,5668375,2110,2110,2110,2110,0
20231109,162400,5668375,2110,2110,2110,2110,0
20231109,162300,5668375,2110,2110,2110,2110,0
20231109,162200,5668375,2110,2110,2110,2110,0
20231109,162100,5668375,2110,2110,2110,2110,0
20231109,162000,5668375,2110,2110,2110,2110,0
20231109,161900,5668375,2110,2110,2110,2110,0
20231109,161800,5668375,2110,2110,2110,2110,0
20231109,161700,5668375,2110,2110,2110,2110,0
20231109,161600,5668375,2110,2110,2110,2110,0
20231109,161500,5668375,2110,2110,2110,2110,0
20231109,161400,5668375,2110,2110,2110,2110,0
20231109,161300,5668375,2110,2110,2110,2110,0
20231109,161200,5668375,2110,2110,2110,2110,0
20231109,161100,5668375,2110,2110,2110,2110,0
20231109,161000,5668375,2110,2110,2110,2110,0
20231109,160900,5668375,2110,2110,2110,2110,0
20231109,160800,5668375,2110,2110,2110,2110,0
20231109,160700,5668375,2110,2110,2110,2110,0
20231109,160600,5668375,2110,2110,2110,2110,0
20231109,160500,5668375,2110,2110,2110,2110,0
20231109,160400,5668375,2110,2110,2110,2110,0
20231109,160300,5668375,2110,2110,2110,2110,0
20231109,160200,5668375,2110,2110,2110,2110,0
20231109,160100,5668375,2110,2110,2110,2110,0
20231109,160000,5668375,2110,2110,2110,2110,0
20231109,155900,5668375,2110,2110,2110,2110,0
20231109,155800,5668375,2110,2110,2110,2110,0
20231109,155700,5668375,2110,2110,2110,2110,15
20231109,155600,5668375,2110,2110,2110,2110,0
20231109,155500,5668375,2110,2110,2110,2110,0
20231109,155400,5668375,2110,2110,2110,2110,0
20231109,155300,5668375,2110,2110,2110,2110,0
20231109,155200,5668375,2110,2110,2110,2110,0
20231109,155100,5668375,2110,2110,2110,2110,0
20231109,155000,5668375,2110,2110,2110,2110,0
20231109,154900,5668375,2110,2110,2110,2110,0
20231109,154800,5668375,2110,2110,2110,2110,0
20231109,154700,5668375,2110,2110,2110,2110,0
20231109,154600,5668375,2110,2110,2110,2110,0
20231109,154500,5668375,2110,2110,2110,2110,0
20231109,154400,5668375,2110,2110,2110,2110,0
20231109,154300,5668375,2110,2110,2110,2110,0
20231109,154200,5668375,2110,2110,2110,2110,0
20231109,154100,5668375,2110,2110,2110,2110,0
20231109,154000,5668375,2110,2110,2110,2110,0
20231109,153900,5668375,2110,2110,2110,2110,0
20231109,153800,5668375,2110,2110,2110,2110,0
20231109,153700,5668375,2110,2110,2110,2110,0
20231109,153600,5668375,2110,2110,2110,2110,0
20231109,153500,5668375,2110,2110,2110,2110,0
20231109,153400,5668375,2110,2110,2110,2110,0
20231109,153300,5668375,2110,2110,2110,2110,0
20231109,153200,5668375,2110,2110,2110,2110,0
20231109,153100,5668375,2110,2110,2110,2110,0
20231109,153000,5668375,2110,2110,2110,2110,15
20231109,152900,5636725,2110,2110,2110,2110,0
20231109,152800,5636725,2110,2110,2110,2110,0
20231109,152700,5636725,2110,2110,2110,2110,0
20231109,152600,5636725,2110,2110,2110,2110,0
20231109,152500,5636725,2110,2110,2110,2110,0
20231109,152400,5636725,2110,2110,2110,2110,0
20231109,152300,5636725,2110,2110,2110,2110,0
20231109,152200,5636725,2110,2110,2110,2110,0
20231109,152100,5636725,2110,2110,2110,2110,0
20231109,152000,5636725,2110,2110,2110,2110,0
20231109,151900,5636725,2110,2095,2110,2095,2
20231109,151800,5632520,2110,2095,2110,2090,24
20231109,151700,5582315,2110,2110,2110,2110,0
20231109,151600,5582315,2110,2095,2110,2095,27
20231109,151500,5525735,2090,2090,2090,2090,17
20231109,151400,5490205,2100,2100,2100,2100,0
20231109,151300,5490205,2100,2100,2100,2100,5
20231109,151200,5479705,2100,2100,2100,2100,0
20231109,151100,5479705,2100,2100,2100,2100,18
20231109,151000,5441905,2105,2105,2105,2105,3
20231109,150900,5435590,2105,2105,2105,2105,22
20231109,150800,5389280,2110,2095,2110,2095,60
20231109,150700,5263555,2085,2085,2085,2085,0
20231109,150600,5263555,2085,2085,2085,2085,0
20231109,150500,5263555,2085,2085,2085,2085,22
20231109,150400,5217685,2085,2085,2085,2085,0
20231109,150300,5217685,2085,2085,2085,2085,22
20231109,150200,5171815,2085,2085,2085,2085,22
20231109,150100,5125945,2095,2095,2095,2095,0
20231109,150000,5125945,2095,2095,2095,2095,0
20231109,145900,5125945,2095,2095,2095,2095,0
20231109,145800,5125945,2095,2085,2095,2085,45
20231109,145700,5032110,2095,2095,2095,2095,0
20231109,145600,5032110,2095,2095,2095,2095,0
20231109,145500,5032110,2095,2095,2095,2095,1
20231109,145400,5030015,2085,2085,2085,2085,0
20231109,145300,5030015,2085,2085,2085,2085,22
20231109,145200,4984145,2085,2085,2085,2085,0
20231109,145100,4984145,2085,2085,2085,2085,22
20231109,145000,4938275,2085,2085,2085,2085,0
20231109,144900,4938275,2085,2085,2085,2085,0
20231109,144800,4938275,2085,2085,2085,2085,22
20231109,144700,4892405,2085,2085,2085,2085,0
20231109,144600,4892405,2085,2085,2085,2085,22
20231109,144500,4846535,2085,2085,2085,2085,0
20231109,144400,4846535,2085,2085,2085,2085,0
20231109,144300,4846535,2085,2085,2085,2085,22
20231109,144200,4800665,2085,2085,2085,2085,0
20231109,144100,4800665,2085,2085,2085,2085,44
20231109,144000,4708925,2095,2095,2095,2095,0
20231109,143900,4708925,2095,2095,2095,2095,0
20231109,143800,4708925,2095,2095,2095,2095,1
20231109,143700,4706830,2085,2085,2085,2085,0
20231109,143600,4706830,2085,2085,2085,2085,21
20231109,143500,4663045,2085,2085,2085,2085,0
20231109,143400,4663045,2085,2085,2085,2085,22
20231109,143300,4617175,2085,2085,2085,2085,0
20231109,143200,4617175,2085,2085,2085,2085,0
20231109,143100,4617175,2085,2085,2085,2085,43
20231109,143000,4527520,2095,2095,2095,2095,0
20231109,142900,4527520,2095,2095,2095,2095,0
20231109,142800,4527520,2095,2095,2095,2095,1
20231109,142700,4525425,2085,2085,2085,2085,0
20231109,142600,4525425,2085,2085,2085,2085,23
20231109,142500,4477470,2085,2085,2085,2085,0
20231109,142400,4477470,2085,2085,2085,2085,21
20231109,142300,4433685,2085,2085,2085,2085,0
20231109,142200,4433685,2085,2085,2085,2085,22
20231109,142100,4387815,2085,2085,2085,2085,22
20231109,142000,4341945,2085,2085,2085,2085,166
20231109,141900,3995835,2095,2095,2095,2095,0
20231109,141800,3995835,2095,2095,2095,2095,1
20231109,141700,3993740,2085,2085,2085,2085,22
20231109,141600,3947870,2085,2085,2085,2085,0
20231109,141500,3947870,2085,2085,2085,2085,0
20231109,141400,3947870,2085,2085,2085,2085,21
20231109,141300,3904085,2085,2085,2085,2085,0
20231109,141200,3904085,2085,2085,2085,2085,22
20231109,141100,3858215,2085,2085,2085,2085,0
20231109,141000,3858215,2085,2085,2085,2085,0
20231109,140900,3858215,2085,2085,2085,2085,22
20231109,140800,3812345,2085,2085,2085,2085,0
20231109,140700,3812345,2085,2085,2085,2085,22
20231109,140600,3766475,2085,2085,2085,2085,0
20231109,140500,3766475,2085,2085,2085,2085,22
20231109,140400,3720605,2085,2085,2085,2085,0
20231109,140300,3720605,2085,2085,2085,2085,0
20231109,140200,3720605,2085,2085,2085,2085,22
20231109,140100,3674735,2085,2085,2085,2085,0
20231109,140000,3674735,2085,2085,2085,2085,22
20231109,135900,3628865,2085,2085,2085,2085,0
20231109,135800,3628865,2085,2085,2085,2085,0
20231109,135700,3628865,2085,2085,2085,2085,43
20231109,135600,3539210,2095,2095,2095,2095,0
20231109,135500,3539210,2095,2095,2095,2095,0
20231109,135400,3539210,2095,2095,2095,2095,1
20231109,135300,3537115,2085,2085,2085,2085,0
20231109,135200,3537115,2085,2085,2085,2085,22
20231109,135100,3491245,2085,2085,2085,2085,0
20231109,135000,3491245,2085,2085,2085,2085,22
20231109,134900,3445375,2085,2085,2085,2085,0
20231109,134800,3445375,2085,2085,2085,2085,22
20231109,134700,3399505,2085,2085,2085,2085,0
20231109,134600,3399505,2085,2085,2085,2085,0
20231109,134500,3399505,2085,2090,2090,2085,22
20231109,134400,3353580,2085,2085,2085,2085,0
20231109,134300,3353580,2085,2085,2085,2085,22
20231109,134200,3307710,2085,2085,2085,2085,0
20231109,134100,3307710,2085,2085,2085,2085,0
20231109,134000,3307710,2085,2085,2085,2085,22
20231109,133900,3261840,2085,2085,2085,2085,0
20231109,133800,3261840,2085,2085,2085,2085,22
20231109,133700,3215970,2085,2085,2085,2085,0
20231109,133600,3215970,2085,2085,2085,2085,21
20231109,133500,3172185,2085,2085,2085,2085,0
20231109,133400,3172185,2085,2085,2085,2085,0
20231109,133300,3172185,2085,2085,2085,2085,22
20231109,133200,3126315,2085,2085,2085,2085,0
20231109,133100,3126315,2085,2085,2085,2085,21
20231109,133000,3082530,2085,2085,2085,2085,0
20231109,132900,3082530,2085,2085,2085,2085,0
20231109,132800,3082530,2085,2085,2085,2085,22
20231109,132700,3036660,2085,2085,2085,2085,18
20231109,132600,2999130,2090,2090,2090,2090,4
20231109,132500,2990770,2090,2090,2090,2090,0
20231109,132400,2990770,2090,2090,2090,2090,0
20231109,132300,2990770,2090,2090,2090,2090,22
20231109,132200,2944790,2090,2090,2090,2090,0
20231109,132100,2944790,2090,2090,2090,2090,22
20231109,132000,2898810,2090,2090,2090,2090,0
20231109,131900,2898810,2090,2090,2090,2090,22
20231109,131800,2852830,2090,2090,2090,2090,0
20231109,131700,2852830,2090,2090,2090,2090,0
20231109,131600,2852830,2090,2090,2090,2090,22
20231109,131500,2806850,2090,2090,2090,2090,0
20231109,131400,2806850,2090,2090,2090,2090,22
20231109,131300,2760870,2090,2090,2090,2090,0
20231109,131200,2760870,2090,2090,2090,2090,0
20231109,131100,2760870,2090,2090,2090,2090,22
20231109,131000,2714890,2090,2090,2090,2090,0
20231109,130900,2714890,2090,2090,2090,2090,22
20231109,130800,2668910,2090,2090,2090,2090,0
20231109,130700,2668910,2090,2090,2090,2090,22
20231109,130600,2622930,2090,2090,2090,2090,0
20231109,130500,2622930,2090,2090,2090,2090,0
20231109,130400,2622930,2090,2090,2090,2090,22
20231109,130300,2576950,2090,2090,2090,2090,0
20231109,130200,2576950,2090,2090,2090,2090,22
20231109,130100,2530970,2090,2090,2090,2090,0
20231109,130000,2530970,2090,2090,2090,2090,0
20231109,125900,2530970,2090,2090,2090,2090,22
20231109,125800,2484990,2090,2090,2090,2090,0
20231109,125700,2484990,2090,2090,2090,2090,21
20231109,125600,2441100,2090,2090,2090,2090,0
20231109,125500,2441100,2090,2090,2090,2090,0
20231109,125400,2441100,2090,2090,2090,2090,21
20231109,125300,2397210,2090,2090,2090,2090,0
20231109,125200,2397210,2090,2090,2090,2090,22
20231109,125100,2351230,2090,2090,2090,2090,0
20231109,125000,2351230,2090,2090,2090,2090,21
20231109,124900,2307340,2090,2090,2090,2090,0
20231109,124800,2307340,2090,2090,2090,2090,0
20231109,124700,2307340,2090,2090,2090,2090,22
20231109,124600,2261360,2090,2090,2090,2090,0
20231109,124500,2261360,2090,2090,2090,2090,21
20231109,124400,2217470,2090,2090,2090,2090,0
20231109,124300,2217470,2090,2090,2090,2090,0
20231109,124200,2217470,2090,2090,2090,2090,22
20231109,124100,2171490,2090,2090,2090,2090,0
20231109,124000,2171490,2090,2090,2090,2090,21
20231109,123900,2127600,2090,2090,2090,2090,0
20231109,123800,2127600,2090,2090,2090,2090,22
20231109,123700,2081620,2090,2090,2090,2090,0
20231109,123600,2081620,2090,2090,2090,2090,0
20231109,123500,2081620,2090,2090,2090,2090,22
20231109,123400,2035640,2090,2090,2090,2090,0
20231109,123300,2035640,2090,2090,2090,2090,22
20231109,123200,1989660,2090,2090,2090,2090,0
20231109,123100,1989660,2090,2090,2090,2090,0
20231109,123000,1989660,2090,2090,2090,2090,21
20231109,122900,1945770,2090,2090,2090,2090,0
20231109,122800,1945770,2090,2095,2095,2090,22
20231109,122700,1899785,2090,2090,2090,2090,0
20231109,122600,1899785,2090,2090,2090,2090,0
20231109,122500,1899785,2090,2095,2095,2090,22
20231109,122400,1853800,2090,2090,2090,2090,0
20231109,122300,1853800,2090,2095,2095,2090,22
20231109,122200,1807815,2090,2090,2090,2090,0
20231109,122100,1807815,2090,2095,2095,2090,22
20231109,122000,1761830,2090,2090,2090,2090,0
20231109,121900,1761830,2090,2090,2090,2090,0
20231109,121800,1761830,2090,2095,2095,2090,22
20231109,121700,1715845,2090,2090,2090,2090,0
20231109,121600,1715845,2090,2095,2095,2090,21
20231109,121500,1671950,2090,2090,2090,2090,0
20231109,121400,1671950,2090,2090,2090,2090,0
20231109,121300,1671950,2090,2095,2095,2090,22
20231109,121200,1625965,2090,2090,2090,2090,0
20231109,121100,1625965,2090,2095,2095,2090,22
20231109,121000,1579980,2090,2090,2090,2090,0
20231109,120900,1579980,2090,2095,2095,2090,21
20231109,120800,1536085,2090,2090,2090,2090,0
20231109,120700,1536085,2090,2090,2090,2090,0
20231109,120600,1536085,2090,2095,2095,2090,21
20231109,120500,1492190,2090,2090,2090,2090,0
20231109,120400,1492190,2090,2095,2095,2090,22
20231109,120300,1446205,2090,2090,2090,2090,0
20231109,120200,1446205,2090,2090,2090,2090,0
20231109,120100,1446205,2090,2095,2095,2090,21
20231109,120000,1402310,2090,2090,2090,2090,0
20231109,115900,1402310,2090,2095,2095,2090,22
20231109,115800,1356325,2090,2090,2090,2090,0
20231109,115700,1356325,2090,2090,2090,2090,0
20231109,115600,1356325,2090,2095,2095,2090,21
20231109,115500,1312430,2090,2090,2090,2090,0
20231109,115400,1312430,2090,2095,2095,2090,22
20231109,115300,1266445,2090,2090,2090,2090,0
20231109,115200,1266445,2090,2090,2090,2090,21
20231109,115100,1222555,2090,2090,2090,2090,0
20231109,115000,1222555,2090,2090,2090,2090,0
20231109,114900,1222555,2090,2090,2090,2090,22
20231109,114800,1176575,2090,2090,2090,2090,0
20231109,114700,1176575,2090,2090,2090,2090,22
20231109,114600,1130595,2090,2090,2090,2090,0
20231109,114500,1130595,2090,2090,2090,2090,0
20231109,114400,1130595,2090,2090,2090,2090,22
20231109,114300,1084615,2090,2090,2090,2090,0
20231109,114200,1084615,2090,2090,2090,2090,22
20231109,114100,1038635,2090,2090,2090,2090,0
20231109,114000,1038635,2090,2090,2090,2090,21
20231109,113900,994745,2090,2090,2090,2090,0
20231109,113800,994745,2090,2090,2090,2090,0
20231109,113700,994745,2090,2090,2090,2090,21
20231109,113600,950855,2090,2090,2090,2090,0
20231109,113500,950855,2090,2090,2090,2090,22
20231109,113400,904875,2090,2090,2090,2090,0
20231109,113300,904875,2090,2090,2090,2090,0
20231109,113200,904875,2090,2090,2090,2090,22
20231109,113100,858895,2090,2090,2090,2090,0
20231109,113000,858895,2090,2090,2090,2090,22
20231109,112900,812915,2090,2090,2090,2090,0
20231109,112800,812915,2090,2090,2090,2090,0
20231109,112700,812915,2090,2090,2090,2090,22
20231109,112600,766935,2090,2090,2090,2090,0
20231109,112500,766935,2090,2090,2090,2090,22
20231109,112400,720955,2090,2090,2090,2090,0
20231109,112300,720955,2090,2090,2090,2090,22
20231109,112200,674975,2090,2090,2090,2090,0
20231109,112100,674975,2090,2090,2090,2090,0
20231109,112000,674975,2090,2095,2095,2090,22
20231109,111900,628990,2090,2090,2090,2090,0
20231109,111800,628990,2090,2095,2095,2090,22
20231109,111700,583005,2090,2090,2090,2090,0
20231109,111600,583005,2090,2090,2090,2090,0
20231109,111500,583005,2090,2090,2090,2090,0
20231109,111400,583005,2090,2090,2090,2090,0
20231109,111300,583005,2090,2090,2090,2090,0
20231109,111200,583005,2090,2090,2090,2090,0
20231109,111100,583005,2090,2090,2090,2090,0
20231109,111000,583005,2090,2090,2090,2090,0
20231109,110900,583005,2090,2090,2090,2090,0
20231109,110800,583005,2090,2090,2090,2090,0
20231109,110700,583005,2090,2090,2090,2090,0
20231109,110600,583005,2090,2090,2090,2090,0
20231109,110500,583005,2090,2090,2090,2090,0
20231109,110400,583005,2090,2090,2090,2090,0
20231109,110300,583005,2090,2090,2090,2090,0
20231109,110200,583005,2090,2090,2090,2090,0
20231109,110100,583005,2090,2090,2090,2090,0
20231109,110000,583005,2090,2090,2090,2090,0
20231109,105900,583005,2090,2090,2090,2090,0
20231109,105800,583005,2090,2090,2090,2090,0
20231109,105700,583005,2090,2090,2090,2090,0
20231109,105600,583005,2090,2090,2090,2090,0
20231109,105500,583005,2090,2090,2090,2090,0
20231109,105400,583005,2090,2090,2090,2090,0
20231109,105300,583005,2090,2090,2090,2090,0
20231109,105200,583005,2090,2090,2090,2090,0
20231109,105100,583005,2090,2090,2090,2090,0
20231109,105000,583005,2090,2090,2090,2090,0
20231109,104900,583005,2090,2090,2090,2090,0
20231109,104800,583005,2090,2090,2090,2090,0
20231109,104700,583005,2090,2090,2090,2090,0
20231109,104600,583005,2090,2090,2090,2090,0
20231109,104500,583005,2090,2090,2090,2090,0
20231109,104400,583005,2090,2090,2090,2090,0
20231109,104300,583005,2090,2090,2090,2090,0
20231109,104200,583005,2090,2090,2090,2090,0
20231109,104100,583005,2090,2090,2090,2090,0
20231109,104000,583005,2090,2090,2090,2090,0
20231109,103900,583005,2090,2090,2090,2090,0
20231109,103800,583005,2090,2090,2090,2090,0
20231109,103700,583005,2090,2090,2090,2090,0
20231109,103600,583005,2090,2090,2090,2090,0
20231109,103500,583005,2090,2090,2090,2090,0
20231109,103400,583005,2090,2090,2090,2090,0
20231109,103300,583005,2090,2090,2090,2090,0
20231109,103200,583005,2090,2090,2090,2090,0
20231109,103100,583005,2090,2090,2090,2090,0
20231109,103000,583005,2090,2090,2090,2090,0
20231109,102900,583005,2090,2090,2090,2090,0
20231109,102800,583005,2090,2090,2090,2090,0
20231109,102700,583005,2090,2090,2090,2090,0
20231109,102600,583005,2090,2090,2090,2090,0
20231109,102500,583005,2090,2090,2090,2090,0
20231109,102400,583005,2090,2090,2090,2090,0
20231109,102300,583005,2090,2090,2090,2090,0
20231109,102200,583005,2090,2090,2090,2090,0
20231109,102100,583005,2090,2090,2090,2090,0
20231109,102000,583005,2090,2090,2090,2090,0
20231109,101900,583005,2090,2090,2090,2090,0
20231109,101800,583005,2090,2090,2090,2090,0
20231109,101700,583005,2090,2090,2090,2090,0
20231109,101600,583005,2090,2090,2090,2090,0
20231109,101500,583005,2090,2090,2090,2090,0
20231109,101400,583005,2090,2090,2090,2090,0
20231109,101300,583005,2090,2090,2090,2090,0
20231109,101200,583005,2090,2090,2090,2090,0
20231109,101100,583005,2090,2090,2090,2090,0
20231109,101000,583005,2090,2090,2090,2090,0
20231109,100900,583005,2090,2090,2090,2090,0
20231109,100800,583005,2090,2090,2090,2090,0
20231109,100700,583005,2090,2090,2090,2090,0
20231109,100600,583005,2090,2090,2090,2090,0
20231109,100500,583005,2090,2090,2090,2090,0
20231109,100400,583005,2090,2095,2095,2090,48
20231109,100300,482675,2090,2090,2090,2090,0
20231109,100200,482675,2090,2090,2090,2090,0
20231109,100100,482675,2090,2090,2090,2090,0
20231109,100000,482675,2090,2090,2090,2090,0
20231109,095900,482675,2090,2090,2090,2090,0
20231109,095800,482675,2090,2090,2090,2090,0
20231109,095700,482675,2090,2090,2090,2090,0
20231109,095600,482675,2090,2090,2090,2090,0
20231109,095500,482675,2090,2090,2090,2090,0
20231109,095400,482675,2090,2090,2090,2090,0
20231109,095300,482675,2090,2090,2090,2090,0
20231109,095200,482675,2090,2090,2090,2090,0
20231109,095100,482675,2090,2090,2090,2090,0
20231109,095000,482675,2090,2090,2090,2090,0
20231109,094900,482675,2090,2090,2090,2090,0
20231109,094800,482675,2090,2090,2090,2090,0
20231109,094700,482675,2090,2090,2090,2090,0
20231109,094600,482675,2090,2090,2090,2090,0
20231109,094500,482675,2090,2090,2090,2090,0
20231109,094400,482675,2090,2090,2090,2090,30
20231109,094300,419975,2090,2090,2090,2090,0
20231109,094200,419975,2090,2090,2090,2090,0
20231109,094100,419975,2090,2090,2090,2090,0
20231109,094000,419975,2090,2090,2090,2090,0
20231109,093900,419975,2090,2090,2090,2090,0
20231109,093800,419975,2090,2090,2090,2090,0
20231109,093700,419975,2090,2090,2090,2090,0
20231109,093600,419975,2090,2090,2090,2090,0
20231109,093500,419975,2090,2090,2090,2090,0
20231109,093400,419975,2090,2090,2090,2090,0
20231109,093300,419975,2090,2090,2090,2090,0
20231109,093200,419975,2090,2090,2090,2090,0
20231109,093100,419975,2090,2090,2090,2090,5
20231109,093000,409525,2085,2085,2085,2085,0
20231109,092900,409525,2085,2085,2085,2085,0
20231109,092800,409525,2085,2085,2085,2085,0
20231109,092700,409525,2085,2085,2085,2085,0
20231109,092600,409525,2085,2085,2085,2085,0
20231109,092500,409525,2085,2085,2085,2085,0
20231109,092400,409525,2085,2085,2085,2085,0
20231109,092300,409525,2085,2085,2085,2085,0
20231109,092200,409525,2085,2085,2085,2085,0
20231109,092100,409525,2085,2085,2085,2085,23
20231109,092000,361570,2090,2090,2090,2090,0
20231109,091900,361570,2090,2090,2090,2090,10
20231109,091800,340670,2090,2090,2090,2090,0
20231109,091700,340670,2090,2090,2090,2090,0
20231109,091600,340670,2090,2090,2090,2090,0
20231109,091500,340670,2090,2090,2090,2090,0
20231109,091400,340670,2090,2090,2090,2090,0
20231109,091300,340670,2090,2090,2090,2090,0
20231109,091200,340670,2090,2090,2090,2090,0
20231109,091100,340670,2090,2090,2090,2090,0
20231109,091000,340670,2090,2090,2090,2090,163
20231109,090900,0,2110,2110,2110,2110,0
20231109,090800,0,2110,2110,2110,2110,0
20231109,090700,0,2110,2110,2110,2110,0
20231109,090600,0,2110,2110,2110,2110,0
20231109,090500,0,2110,2110,2110,2110,0
20231109,090400,0,2110,2110,2110,2110,0
20231109,090300,0,2110,2110,2110,2110,0
20231109,090200,0,2110,2110,2110,2110,0
20231109,090100,0,2110,2110,2110,2110,0
20231109,090000,0,2110,2110,2110,2110,0