stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,212600,10040915,2095,2095,2095,2095,19
20231115,212500,10040915,2095,2095,2095,2095,0
20231115,212400,10040915,2095,2095,2095,2095,0
20231115,212300,10040915,2095,2095,2095,2095,0
20231115,212200,10040915,2095,2095,2095,2095,0
20231115,212100,10040915,2095,2095,2095,2095,0
20231115,212000,10040915,2095,2095,2095,2095,0
20231115,211900,10040915,2095,2095,2095,2095,0
20231115,211800,10040915,2095,2095,2095,2095,0
20231115,211700,10040915,2095,2095,2095,2095,0
20231115,211600,10040915,2095,2095,2095,2095,0
20231115,211500,10040915,2095,2095,2095,2095,0
20231115,211400,10040915,2095,2095,2095,2095,0
20231115,211300,10040915,2095,2095,2095,2095,0
20231115,211200,10040915,2095,2095,2095,2095,0
20231115,211100,10040915,2095,2095,2095,2095,0
20231115,211000,10040915,2095,2095,2095,2095,0
20231115,210900,10040915,2095,2095,2095,2095,0
20231115,210800,10040915,2095,2095,2095,2095,0
20231115,210700,10040915,2095,2095,2095,2095,0
20231115,210600,10040915,2095,2095,2095,2095,0
20231115,210500,10040915,2095,2095,2095,2095,0
20231115,210400,10040915,2095,2095,2095,2095,0
20231115,210300,10040915,2095,2095,2095,2095,0
20231115,210200,10040915,2095,2095,2095,2095,0
20231115,210100,10040915,2095,2095,2095,2095,0
20231115,210000,10040915,2095,2095,2095,2095,0
20231115,205900,10040915,2095,2095,2095,2095,0
20231115,205800,10040915,2095,2095,2095,2095,0
20231115,205700,10040915,2095,2095,2095,2095,0
20231115,205600,10040915,2095,2095,2095,2095,19
20231115,205500,10040915,2095,2095,2095,2095,0
20231115,205400,10040915,2095,2095,2095,2095,0
20231115,205300,10040915,2095,2095,2095,2095,0
20231115,205200,10040915,2095,2095,2095,2095,0
20231115,205100,10040915,2095,2095,2095,2095,0
20231115,205000,10040915,2095,2095,2095,2095,0
20231115,204900,10040915,2095,2095,2095,2095,0
20231115,204800,10040915,2095,2095,2095,2095,0
20231115,204700,10040915,2095,2095,2095,2095,0
20231115,204600,10040915,2095,2095,2095,2095,0
20231115,204500,10040915,2095,2095,2095,2095,0
20231115,204400,10040915,2095,2095,2095,2095,0
20231115,204300,10040915,2095,2095,2095,2095,0
20231115,204200,10040915,2095,2095,2095,2095,0
20231115,204100,10040915,2095,2095,2095,2095,0
20231115,204000,10040915,2095,2095,2095,2095,0
20231115,203900,10040915,2095,2095,2095,2095,0
20231115,203800,10040915,2095,2095,2095,2095,0
20231115,203700,10040915,2095,2095,2095,2095,0
20231115,203600,10040915,2095,2095,2095,2095,0
20231115,203500,10040915,2095,2095,2095,2095,0
20231115,203400,10040915,2095,2095,2095,2095,0
20231115,203300,10040915,2095,2095,2095,2095,0
20231115,203200,10040915,2095,2095,2095,2095,0
20231115,203100,10040915,2095,2095,2095,2095,0
20231115,203000,10040915,2095,2095,2095,2095,0
20231115,202900,10040915,2095,2095,2095,2095,0
20231115,202800,10040915,2095,2095,2095,2095,0
20231115,202700,10040915,2095,2095,2095,2095,0
20231115,202600,10040915,2095,2095,2095,2095,19
20231115,202500,10040915,2095,2095,2095,2095,0
20231115,202400,10040915,2095,2095,2095,2095,0
20231115,202300,10040915,2095,2095,2095,2095,0
20231115,202200,10040915,2095,2095,2095,2095,0
20231115,202100,10040915,2095,2095,2095,2095,0
20231115,202000,10040915,2095,2095,2095,2095,0
20231115,201900,10040915,2095,2095,2095,2095,0
20231115,201800,10040915,2095,2095,2095,2095,0
20231115,201700,10040915,2095,2095,2095,2095,0
20231115,201600,10040915,2095,2095,2095,2095,0
20231115,201500,10040915,2095,2095,2095,2095,0
20231115,201400,10040915,2095,2095,2095,2095,0
20231115,201300,10040915,2095,2095,2095,2095,0
20231115,201200,10040915,2095,2095,2095,2095,0
20231115,201100,10040915,2095,2095,2095,2095,0
20231115,201000,10040915,2095,2095,2095,2095,0
20231115,200900,10040915,2095,2095,2095,2095,0
20231115,200800,10040915,2095,2095,2095,2095,0
20231115,200700,10040915,2095,2095,2095,2095,0
20231115,200600,10040915,2095,2095,2095,2095,0
20231115,200500,10040915,2095,2095,2095,2095,0
20231115,200400,10040915,2095,2095,2095,2095,0
20231115,200300,10040915,2095,2095,2095,2095,0
20231115,200200,10040915,2095,2095,2095,2095,0
20231115,200100,10040915,2095,2095,2095,2095,0
20231115,200000,10040915,2095,2095,2095,2095,0
20231115,195900,10040915,2095,2095,2095,2095,0
20231115,195800,10040915,2095,2095,2095,2095,0
20231115,195700,10040915,2095,2095,2095,2095,0
20231115,195600,10040915,2095,2095,2095,2095,19
20231115,195500,10040915,2095,2095,2095,2095,0
20231115,195400,10040915,2095,2095,2095,2095,0
20231115,195300,10040915,2095,2095,2095,2095,0
20231115,195200,10040915,2095,2095,2095,2095,0
20231115,195100,10040915,2095,2095,2095,2095,0
20231115,195000,10040915,2095,2095,2095,2095,0
20231115,194900,10040915,2095,2095,2095,2095,0
20231115,194800,10040915,2095,2095,2095,2095,0
20231115,194700,10040915,2095,2095,2095,2095,0
20231115,194600,10040915,2095,2095,2095,2095,0
20231115,194500,10040915,2095,2095,2095,2095,0
20231115,194400,10040915,2095,2095,2095,2095,0
20231115,194300,10040915,2095,2095,2095,2095,0
20231115,194200,10040915,2095,2095,2095,2095,0
20231115,194100,10040915,2095,2095,2095,2095,0
20231115,194000,10040915,2095,2095,2095,2095,0
20231115,193900,10040915,2095,2095,2095,2095,0
20231115,193800,10040915,2095,2095,2095,2095,0
20231115,193700,10040915,2095,2095,2095,2095,0
20231115,193600,10040915,2095,2095,2095,2095,0
20231115,193500,10040915,2095,2095,2095,2095,0
20231115,193400,10040915,2095,2095,2095,2095,0
20231115,193300,10040915,2095,2095,2095,2095,0
20231115,193200,10040915,2095,2095,2095,2095,0
20231115,193100,10040915,2095,2095,2095,2095,0
20231115,193000,10040915,2095,2095,2095,2095,0
20231115,192900,10040915,2095,2095,2095,2095,0
20231115,192800,10040915,2095,2095,2095,2095,0
20231115,192700,10040915,2095,2095,2095,2095,0
20231115,192600,10040915,2095,2095,2095,2095,19
20231115,192500,10040915,2095,2095,2095,2095,0
20231115,192400,10040915,2095,2095,2095,2095,0
20231115,192300,10040915,2095,2095,2095,2095,0
20231115,192200,10040915,2095,2095,2095,2095,0
20231115,192100,10040915,2095,2095,2095,2095,0
20231115,192000,10040915,2095,2095,2095,2095,0
20231115,191900,10040915,2095,2095,2095,2095,0
20231115,191800,10040915,2095,2095,2095,2095,0
20231115,191700,10040915,2095,2095,2095,2095,0
20231115,191600,10040915,2095,2095,2095,2095,0
20231115,191500,10040915,2095,2095,2095,2095,0
20231115,191400,10040915,2095,2095,2095,2095,0
20231115,191300,10040915,2095,2095,2095,2095,0
20231115,191200,10040915,2095,2095,2095,2095,0
20231115,191100,10040915,2095,2095,2095,2095,0
20231115,191000,10040915,2095,2095,2095,2095,0
20231115,190900,10040915,2095,2095,2095,2095,0
20231115,190800,10040915,2095,2095,2095,2095,0
20231115,190700,10040915,2095,2095,2095,2095,0
20231115,190600,10040915,2095,2095,2095,2095,0
20231115,190500,10040915,2095,2095,2095,2095,0
20231115,190400,10040915,2095,2095,2095,2095,0
20231115,190300,10040915,2095,2095,2095,2095,0
20231115,190200,10040915,2095,2095,2095,2095,0
20231115,190100,10040915,2095,2095,2095,2095,0
20231115,190000,10040915,2095,2095,2095,2095,0
20231115,185900,10040915,2095,2095,2095,2095,0
20231115,185800,10040915,2095,2095,2095,2095,0
20231115,185700,10040915,2095,2095,2095,2095,0
20231115,185600,10040915,2095,2095,2095,2095,19
20231115,185500,10040915,2095,2095,2095,2095,0
20231115,185400,10040915,2095,2095,2095,2095,0
20231115,185300,10040915,2095,2095,2095,2095,0
20231115,185200,10040915,2095,2095,2095,2095,0
20231115,185100,10040915,2095,2095,2095,2095,0
20231115,185000,10040915,2095,2095,2095,2095,0
20231115,184900,10040915,2095,2095,2095,2095,0
20231115,184800,10040915,2095,2095,2095,2095,0
20231115,184700,10040915,2095,2095,2095,2095,0
20231115,184600,10040915,2095,2095,2095,2095,0
20231115,184500,10040915,2095,2095,2095,2095,0
20231115,184400,10040915,2095,2095,2095,2095,0
20231115,184300,10040915,2095,2095,2095,2095,0
20231115,184200,10040915,2095,2095,2095,2095,0
20231115,184100,10040915,2095,2095,2095,2095,0
20231115,184000,10040915,2095,2095,2095,2095,0
20231115,183900,10040915,2095,2095,2095,2095,0
20231115,183800,10040915,2095,2095,2095,2095,0
20231115,183700,10040915,2095,2095,2095,2095,0
20231115,183600,10040915,2095,2095,2095,2095,0
20231115,183500,10040915,2095,2095,2095,2095,0
20231115,183400,10040915,2095,2095,2095,2095,0
20231115,183300,10040915,2095,2095,2095,2095,0
20231115,183200,10040915,2095,2095,2095,2095,0
20231115,183100,10040915,2095,2095,2095,2095,0
20231115,183000,10040915,2095,2095,2095,2095,0
20231115,182900,10040915,2095,2095,2095,2095,0
20231115,182800,10040915,2095,2095,2095,2095,0
20231115,182700,10040915,2095,2095,2095,2095,0
20231115,182600,10040915,2095,2095,2095,2095,19
20231115,182500,10040915,2095,2095,2095,2095,0
20231115,182400,10040915,2095,2095,2095,2095,0
20231115,182300,10040915,2095,2095,2095,2095,0
20231115,182200,10040915,2095,2095,2095,2095,0
20231115,182100,10040915,2095,2095,2095,2095,0
20231115,182000,10040915,2095,2095,2095,2095,0
20231115,181900,10040915,2095,2095,2095,2095,0
20231115,181800,10040915,2095,2095,2095,2095,0
20231115,181700,10040915,2095,2095,2095,2095,0
20231115,181600,10040915,2095,2095,2095,2095,0
20231115,181500,10040915,2095,2095,2095,2095,0
20231115,181400,10040915,2095,2095,2095,2095,0
20231115,181300,10040915,2095,2095,2095,2095,0
20231115,181200,10040915,2095,2095,2095,2095,0
20231115,181100,10040915,2095,2095,2095,2095,0
20231115,181000,10040915,2095,2095,2095,2095,0
20231115,180900,10040915,2095,2095,2095,2095,0
20231115,180800,10040915,2095,2095,2095,2095,0
20231115,180700,10040915,2095,2095,2095,2095,0
20231115,180600,10040915,2095,2095,2095,2095,0
20231115,180500,10040915,2095,2095,2095,2095,0
20231115,180400,10040915,2095,2095,2095,2095,0
20231115,180300,10040915,2095,2095,2095,2095,0
20231115,180200,10040915,2095,2095,2095,2095,0
20231115,180100,10040915,2095,2095,2095,2095,0
20231115,180000,10040915,2095,2095,2095,2095,0
20231115,175900,10040915,2095,2095,2095,2095,0
20231115,175800,10040915,2095,2095,2095,2095,0
20231115,175700,10040915,2095,2095,2095,2095,0
20231115,175600,10040915,2095,2095,2095,2095,19
20231115,175500,10040915,2095,2095,2095,2095,0
20231115,175400,10040915,2095,2095,2095,2095,0
20231115,175300,10040915,2095,2095,2095,2095,0
20231115,175200,10040915,2095,2095,2095,2095,0
20231115,175100,10040915,2095,2095,2095,2095,0
20231115,175000,10040915,2095,2095,2095,2095,0
20231115,174900,10040915,2095,2095,2095,2095,0
20231115,174800,10040915,2095,2095,2095,2095,0
20231115,174700,10040915,2095,2095,2095,2095,0
20231115,174600,10040915,2095,2095,2095,2095,0
20231115,174500,10040915,2095,2095,2095,2095,0
20231115,174400,10040915,2095,2095,2095,2095,0
20231115,174300,10040915,2095,2095,2095,2095,0
20231115,174200,10040915,2095,2095,2095,2095,0
20231115,174100,10040915,2095,2095,2095,2095,0
20231115,174000,10040915,2095,2095,2095,2095,0
20231115,173900,10040915,2095,2095,2095,2095,0
20231115,173800,10040915,2095,2095,2095,2095,0
20231115,173700,10040915,2095,2095,2095,2095,0
20231115,173600,10040915,2095,2095,2095,2095,0
20231115,173500,10040915,2095,2095,2095,2095,0
20231115,173400,10040915,2095,2095,2095,2095,0
20231115,173300,10040915,2095,2095,2095,2095,0
20231115,173200,10040915,2095,2095,2095,2095,0
20231115,173100,10040915,2095,2095,2095,2095,0
20231115,173000,10040915,2095,2095,2095,2095,0
20231115,172900,10040915,2095,2095,2095,2095,0
20231115,172800,10040915,2095,2095,2095,2095,0
20231115,172700,10040915,2095,2095,2095,2095,0
20231115,172600,10040915,2095,2095,2095,2095,19
20231115,172500,10040915,2095,2095,2095,2095,0
20231115,172400,10040915,2095,2095,2095,2095,0
20231115,172300,10040915,2095,2095,2095,2095,0
20231115,172200,10040915,2095,2095,2095,2095,0
20231115,172100,10040915,2095,2095,2095,2095,0
20231115,172000,10040915,2095,2095,2095,2095,0
20231115,171900,10040915,2095,2095,2095,2095,0
20231115,171800,10040915,2095,2095,2095,2095,0
20231115,171700,10040915,2095,2095,2095,2095,0
20231115,171600,10040915,2095,2095,2095,2095,0
20231115,171500,10040915,2095,2095,2095,2095,0
20231115,171400,10040915,2095,2095,2095,2095,0
20231115,171300,10040915,2095,2095,2095,2095,0
20231115,171200,10040915,2095,2095,2095,2095,0
20231115,171100,10040915,2095,2095,2095,2095,0
20231115,171000,10040915,2095,2095,2095,2095,0
20231115,170900,10040915,2095,2095,2095,2095,0
20231115,170800,10040915,2095,2095,2095,2095,0
20231115,170700,10040915,2095,2095,2095,2095,0
20231115,170600,10040915,2095,2095,2095,2095,0
20231115,170500,10040915,2095,2095,2095,2095,0
20231115,170400,10040915,2095,2095,2095,2095,0
20231115,170300,10040915,2095,2095,2095,2095,0
20231115,170200,10040915,2095,2095,2095,2095,0
20231115,170100,10040915,2095,2095,2095,2095,0
20231115,170000,10040915,2095,2095,2095,2095,0
20231115,165900,10040915,2095,2095,2095,2095,0
20231115,165800,10040915,2095,2095,2095,2095,0
20231115,165700,10040915,2095,2095,2095,2095,0
20231115,165600,10040915,2095,2095,2095,2095,19
20231115,165500,10040915,2095,2095,2095,2095,0
20231115,165400,10040915,2095,2095,2095,2095,0
20231115,165300,10040915,2095,2095,2095,2095,0
20231115,165200,10040915,2095,2095,2095,2095,0
20231115,165100,10040915,2095,2095,2095,2095,0
20231115,165000,10040915,2095,2095,2095,2095,0
20231115,164900,10040915,2095,2095,2095,2095,0
20231115,164800,10040915,2095,2095,2095,2095,0
20231115,164700,10040915,2095,2095,2095,2095,0
20231115,164600,10040915,2095,2095,2095,2095,0
20231115,164500,10040915,2095,2095,2095,2095,0
20231115,164400,10040915,2095,2095,2095,2095,0
20231115,164300,10040915,2095,2095,2095,2095,0
20231115,164200,10040915,2095,2095,2095,2095,0
20231115,164100,10040915,2095,2095,2095,2095,0
20231115,164000,10040915,2095,2095,2095,2095,0
20231115,163900,10040915,2095,2095,2095,2095,0
20231115,163800,10040915,2095,2095,2095,2095,0
20231115,163700,10040915,2095,2095,2095,2095,0
20231115,163600,10040915,2095,2095,2095,2095,0
20231115,163500,10040915,2095,2095,2095,2095,0
20231115,163400,10040915,2095,2095,2095,2095,0
20231115,163300,10040915,2095,2095,2095,2095,0
20231115,163200,10040915,2095,2095,2095,2095,0
20231115,163100,10040915,2095,2095,2095,2095,0
20231115,163000,10040915,2095,2095,2095,2095,0
20231115,162900,10040915,2095,2095,2095,2095,0
20231115,162800,10040915,2095,2095,2095,2095,0
20231115,162700,10040915,2095,2095,2095,2095,0
20231115,162600,10040915,2095,2095,2095,2095,19
20231115,162500,10040915,2095,2095,2095,2095,0
20231115,162400,10040915,2095,2095,2095,2095,0
20231115,162300,10040915,2095,2095,2095,2095,0
20231115,162200,10040915,2095,2095,2095,2095,0
20231115,162100,10040915,2095,2095,2095,2095,0
20231115,162000,10040915,2095,2095,2095,2095,0
20231115,161900,10040915,2095,2095,2095,2095,0
20231115,161800,10040915,2095,2095,2095,2095,0
20231115,161700,10040915,2095,2095,2095,2095,0
20231115,161600,10040915,2095,2095,2095,2095,0
20231115,161500,10040915,2095,2095,2095,2095,0
20231115,161400,10040915,2095,2095,2095,2095,0
20231115,161300,10040915,2095,2095,2095,2095,0
20231115,161200,10040915,2095,2095,2095,2095,0
20231115,161100,10040915,2095,2095,2095,2095,0
20231115,161000,10040915,2095,2095,2095,2095,0
20231115,160900,10040915,2095,2095,2095,2095,0
20231115,160800,10040915,2095,2095,2095,2095,0
20231115,160700,10040915,2095,2095,2095,2095,0
20231115,160600,10040915,2095,2095,2095,2095,0
20231115,160500,10040915,2095,2095,2095,2095,0
20231115,160400,10040915,2095,2095,2095,2095,0
20231115,160300,10040915,2095,2095,2095,2095,0
20231115,160200,10040915,2095,2095,2095,2095,0
20231115,160100,10040915,2095,2095,2095,2095,0
20231115,160000,10040915,2095,2095,2095,2095,0
20231115,155900,10040915,2095,2095,2095,2095,0
20231115,155800,10040915,2095,2095,2095,2095,0
20231115,155700,10040915,2095,2095,2095,2095,0
20231115,155600,10040915,2095,2095,2095,2095,19
20231115,155500,10040915,2095,2095,2095,2095,0
20231115,155400,10040915,2095,2095,2095,2095,0
20231115,155300,10040915,2095,2095,2095,2095,0
20231115,155200,10040915,2095,2095,2095,2095,0
20231115,155100,10040915,2095,2095,2095,2095,0
20231115,155000,10040915,2095,2095,2095,2095,0
20231115,154900,10040915,2095,2095,2095,2095,0
20231115,154800,10040915,2095,2095,2095,2095,0
20231115,154700,10040915,2095,2095,2095,2095,0
20231115,154600,10040915,2095,2095,2095,2095,0
20231115,154500,10040915,2095,2095,2095,2095,0
20231115,154400,10040915,2095,2095,2095,2095,0
20231115,154300,10040915,2095,2095,2095,2095,0
20231115,154200,10040915,2095,2095,2095,2095,0
20231115,154100,10040915,2095,2095,2095,2095,0
20231115,154000,10040915,2095,2095,2095,2095,0
20231115,153900,10040915,2095,2095,2095,2095,0
20231115,153800,10040915,2095,2095,2095,2095,0
20231115,153700,10040915,2095,2095,2095,2095,0
20231115,153600,10040915,2095,2095,2095,2095,0
20231115,153500,10040915,2095,2095,2095,2095,0
20231115,153400,10040915,2095,2095,2095,2095,0
20231115,153300,10040915,2095,2095,2095,2095,0
20231115,153200,10040915,2095,2095,2095,2095,0
20231115,153100,10040915,2095,2095,2095,2095,0
20231115,153000,10040915,2095,2095,2095,2095,19
20231115,152900,10001110,2085,2085,2085,2085,0
20231115,152800,10001110,2085,2085,2085,2085,0
20231115,152700,10001110,2085,2085,2085,2085,0
20231115,152600,10001110,2085,2085,2085,2085,0
20231115,152500,10001110,2085,2085,2085,2085,0
20231115,152400,10001110,2085,2085,2085,2085,0
20231115,152300,10001110,2085,2085,2085,2085,0
20231115,152200,10001110,2085,2085,2085,2085,0
20231115,152100,10001110,2085,2085,2085,2085,0
20231115,152000,10001110,2085,2085,2085,2085,0
20231115,151900,10001110,2085,2085,2085,2085,0
20231115,151800,10001110,2085,2085,2085,2085,0
20231115,151700,10001110,2085,2085,2085,2085,0
20231115,151600,10001110,2085,2085,2085,2085,0
20231115,151500,10001110,2085,2085,2085,2085,0
20231115,151400,10001110,2085,2085,2085,2085,0
20231115,151300,10001110,2085,2085,2085,2085,0
20231115,151200,10001110,2085,2085,2085,2085,158
20231115,151100,9671680,2085,2085,2085,2085,0
20231115,151000,9671680,2085,2085,2085,2085,0
20231115,150900,9671680,2085,2090,2090,2085,61
20231115,150800,9544445,2090,2090,2095,2090,10
20231115,150700,9523540,2085,2085,2085,2085,44
20231115,150600,9431800,2085,2085,2085,2085,6
20231115,150500,9419290,2085,2085,2085,2085,35
20231115,150400,9346315,2085,2085,2085,2085,6
20231115,150300,9333805,2085,2085,2085,2085,48
20231115,150200,9233725,2085,2085,2085,2085,6
20231115,150100,9221215,2085,2085,2085,2085,44
20231115,150000,9129475,2085,2085,2085,2085,0
20231115,145900,9129475,2085,2085,2085,2085,38
20231115,145800,9050245,2085,2085,2085,2085,6
20231115,145700,9037735,2085,2085,2085,2085,50
20231115,145600,8933485,2090,2090,2090,2090,3
20231115,145500,8927215,2090,2090,2090,2090,39
20231115,145400,8845705,2090,2090,2090,2090,8
20231115,145300,8828985,2085,2085,2085,2085,43
20231115,145200,8739330,2085,2085,2085,2085,6
20231115,145100,8726820,2085,2085,2085,2085,45
20231115,145000,8632995,2085,2085,2085,2085,0
20231115,144900,8632995,2085,2085,2085,2085,45
20231115,144800,8539170,2085,2085,2085,2085,6
20231115,144700,8526660,2085,2085,2085,2085,41
20231115,144600,8441175,2085,2085,2085,2085,6
20231115,144500,8428665,2085,2085,2085,2085,40
20231115,144400,8345265,2085,2085,2085,2085,6
20231115,144300,8332755,2085,2085,2085,2085,44
20231115,144200,8241015,2085,2085,2085,2085,6
20231115,144100,8228505,2085,2085,2085,2085,6
20231115,144000,8215995,2085,2085,2085,2085,35
20231115,143900,8143020,2085,2085,2085,2085,47
20231115,143800,8045025,2085,2085,2085,2085,6
20231115,143700,8032515,2085,2085,2085,2085,45
20231115,143600,7938690,2085,2085,2085,2085,0
20231115,143500,7938690,2085,2085,2085,2085,6
20231115,143400,7926180,2085,2085,2085,2085,42
20231115,143300,7838610,2085,2085,2085,2085,48
20231115,143200,7738530,2085,2085,2085,2085,6
20231115,143100,7726020,2085,2085,2085,2085,38
20231115,143000,7646790,2085,2085,2085,2085,6
20231115,142900,7634280,2085,2085,2085,2085,6
20231115,142800,7621770,2085,2085,2085,2085,40
20231115,142700,7538370,2085,2085,2085,2085,47
20231115,142600,7440375,2085,2085,2085,2085,0
20231115,142500,7440375,2085,2085,2085,2085,6
20231115,142400,7427865,2085,2085,2085,2085,44
20231115,142300,7336125,2085,2085,2085,2085,6
20231115,142200,7323615,2085,2085,2085,2085,38
20231115,142100,7244385,2085,2085,2085,2085,40
20231115,142000,7160985,2085,2085,2085,2085,11
20231115,141900,7138050,2085,2085,2085,2085,7
20231115,141800,7123455,2085,2085,2085,2085,45
20231115,141700,7029630,2085,2085,2085,2085,6
20231115,141600,7017120,2085,2085,2085,2085,37
20231115,141500,6939975,2085,2085,2085,2085,6
20231115,141400,6927465,2085,2085,2085,2085,45
20231115,141300,6833640,2085,2085,2085,2085,6
20231115,141200,6821130,2085,2085,2085,2085,45
20231115,141100,6727305,2085,2085,2085,2085,0
20231115,141000,6727305,2085,2085,2085,2085,38
20231115,140900,6648075,2085,2085,2085,2085,6
20231115,140800,6635565,2085,2085,2085,2085,45
20231115,140700,6541740,2085,2085,2085,2085,6
20231115,140600,6529230,2085,2085,2085,2085,38
20231115,140500,6450000,2085,2085,2085,2085,6
20231115,140400,6437490,2085,2085,2085,2085,40
20231115,140300,6354090,2085,2085,2085,2085,51
20231115,140200,6247755,2085,2085,2085,2085,0
20231115,140100,6247755,2085,2085,2085,2085,6
20231115,140000,6235245,2085,2085,2085,2085,44
20231115,135900,6143505,2085,2085,2085,2085,6
20231115,135800,6130995,2085,2085,2085,2085,38
20231115,135700,6051765,2085,2085,2085,2085,0
20231115,135600,6051765,2085,2085,2085,2085,47
20231115,135500,5953770,2085,2085,2085,2085,6
20231115,135400,5941260,2085,2085,2085,2085,44
20231115,135300,5849520,2085,2085,2085,2085,6
20231115,135200,5837010,2085,2085,2085,2085,35
20231115,135100,5764035,2085,2085,2085,2085,52
20231115,135000,5655615,2085,2085,2085,2085,6
20231115,134900,5643105,2085,2085,2085,2085,6
20231115,134800,5630595,2085,2085,2085,2085,44
20231115,134700,5538855,2085,2085,2085,2085,0
20231115,134600,5538855,2085,2085,2085,2085,44
20231115,134500,5447115,2085,2085,2085,2085,6
20231115,134400,5434605,2085,2085,2085,2085,46
20231115,134300,5338695,2085,2085,2085,2085,6
20231115,134200,5326185,2085,2085,2085,2085,38
20231115,134100,5246955,2085,2085,2085,2085,6
20231115,134000,5234445,2085,2085,2085,2085,37
20231115,133900,5157300,2085,2085,2085,2085,6
20231115,133800,5144790,2085,2085,2085,2085,45
20231115,133700,5050965,2085,2085,2085,2085,0
20231115,133600,5050965,2085,2085,2085,2085,45
20231115,133500,4957140,2085,2085,2085,2085,6
20231115,133400,4944630,2085,2085,2085,2085,41
20231115,133300,4859145,2085,2085,2085,2085,6
20231115,133200,4846635,2085,2085,2085,2085,44
20231115,133100,4754895,2085,2085,2085,2085,6
20231115,133000,4742385,2085,2090,2090,2085,37
20231115,132900,4665210,2090,2090,2090,2090,0
20231115,132800,4665210,2090,2090,2090,2090,0
20231115,132700,4665210,2090,2090,2090,2090,0
20231115,132600,4665210,2090,2090,2090,2090,0
20231115,132500,4665210,2090,2090,2090,2090,0
20231115,132400,4665210,2090,2095,2095,2090,10
20231115,132300,4644285,2085,2085,2085,2085,0
20231115,132200,4644285,2085,2085,2085,2085,0
20231115,132100,4644285,2085,2085,2085,2085,0
20231115,132000,4644285,2085,2085,2085,2085,0
20231115,131900,4644285,2085,2085,2085,2085,0
20231115,131800,4644285,2085,2085,2085,2085,0
20231115,131700,4644285,2085,2085,2085,2085,0
20231115,131600,4644285,2085,2085,2085,2085,0
20231115,131500,4644285,2085,2090,2090,2085,1000
20231115,131400,2556120,2095,2095,2095,2095,0
20231115,131300,2556120,2095,2095,2095,2095,0
20231115,131200,2556120,2095,2095,2095,2095,0
20231115,131100,2556120,2095,2095,2095,2095,0
20231115,131000,2556120,2095,2095,2095,2095,96
20231115,130900,2355000,2090,2090,2090,2090,393
20231115,130800,1533630,2090,2090,2090,2090,0
20231115,130700,1533630,2090,2090,2090,2090,0
20231115,130600,1533630,2090,2090,2090,2090,0
20231115,130500,1533630,2090,2090,2090,2090,0
20231115,130400,1533630,2090,2090,2090,2090,0
20231115,130300,1533630,2090,2090,2090,2090,0
20231115,130200,1533630,2090,2090,2090,2090,0
20231115,130100,1533630,2090,2090,2090,2090,0
20231115,130000,1533630,2090,2090,2090,2090,0
20231115,125900,1533630,2090,2090,2090,2090,0
20231115,125800,1533630,2090,2090,2090,2090,0
20231115,125700,1533630,2090,2090,2090,2090,0
20231115,125600,1533630,2090,2090,2090,2090,0
20231115,125500,1533630,2090,2090,2090,2090,0
20231115,125400,1533630,2090,2090,2090,2090,0
20231115,125300,1533630,2090,2090,2090,2090,0
20231115,125200,1533630,2090,2090,2090,2090,0
20231115,125100,1533630,2090,2090,2090,2090,0
20231115,125000,1533630,2090,2090,2090,2090,0
20231115,124900,1533630,2090,2090,2090,2090,0
20231115,124800,1533630,2090,2090,2090,2090,0
20231115,124700,1533630,2090,2090,2090,2090,19
20231115,124600,1493920,2090,2090,2090,2090,0
20231115,124500,1493920,2090,2090,2090,2090,0
20231115,124400,1493920,2090,2090,2090,2090,0
20231115,124300,1493920,2090,2090,2090,2090,0
20231115,124200,1493920,2090,2090,2090,2090,0
20231115,124100,1493920,2090,2090,2090,2090,0
20231115,124000,1493920,2090,2090,2090,2090,0
20231115,123900,1493920,2090,2090,2090,2090,0
20231115,123800,1493920,2090,2090,2090,2090,0
20231115,123700,1493920,2090,2090,2090,2090,0
20231115,123600,1493920,2090,2090,2090,2090,0
20231115,123500,1493920,2090,2090,2090,2090,0
20231115,123400,1493920,2090,2090,2090,2090,0
20231115,123300,1493920,2090,2090,2090,2090,0
20231115,123200,1493920,2090,2090,2090,2090,0
20231115,123100,1493920,2090,2090,2090,2090,0
20231115,123000,1493920,2090,2090,2090,2090,0
20231115,122900,1493920,2090,2090,2090,2090,0
20231115,122800,1493920,2090,2090,2090,2090,0
20231115,122700,1493920,2090,2090,2090,2090,0
20231115,122600,1493920,2090,2090,2090,2090,0
20231115,122500,1493920,2090,2090,2090,2090,0
20231115,122400,1493920,2090,2090,2090,2090,0
20231115,122300,1493920,2090,2090,2090,2090,0
20231115,122200,1493920,2090,2090,2090,2090,0
20231115,122100,1493920,2090,2090,2090,2090,0
20231115,122000,1493920,2090,2090,2090,2090,0
20231115,121900,1493920,2090,2090,2090,2090,0
20231115,121800,1493920,2090,2090,2090,2090,0
20231115,121700,1493920,2090,2090,2090,2090,0
20231115,121600,1493920,2090,2090,2090,2090,0
20231115,121500,1493920,2090,2090,2090,2090,0
20231115,121400,1493920,2090,2090,2090,2090,0
20231115,121300,1493920,2090,2090,2090,2090,0
20231115,121200,1493920,2090,2090,2090,2090,0
20231115,121100,1493920,2090,2090,2090,2090,0
20231115,121000,1493920,2090,2090,2090,2090,0
20231115,120900,1493920,2090,2090,2090,2090,0
20231115,120800,1493920,2090,2090,2090,2090,0
20231115,120700,1493920,2090,2090,2090,2090,0
20231115,120600,1493920,2090,2090,2090,2090,0
20231115,120500,1493920,2090,2090,2090,2090,0
20231115,120400,1493920,2090,2090,2090,2090,0
20231115,120300,1493920,2090,2090,2090,2090,0
20231115,120200,1493920,2090,2090,2090,2090,0
20231115,120100,1493920,2090,2090,2090,2090,0
20231115,120000,1493920,2090,2090,2090,2090,0
20231115,115900,1493920,2090,2090,2090,2090,0
20231115,115800,1493920,2090,2090,2090,2090,0
20231115,115700,1493920,2090,2090,2090,2090,0
20231115,115600,1493920,2090,2090,2090,2090,0
20231115,115500,1493920,2090,2090,2090,2090,0
20231115,115400,1493920,2090,2090,2090,2090,0
20231115,115300,1493920,2090,2090,2090,2090,0
20231115,115200,1493920,2090,2090,2090,2090,0
20231115,115100,1493920,2090,2090,2090,2090,0
20231115,115000,1493920,2090,2090,2090,2090,0
20231115,114900,1493920,2090,2090,2090,2090,0
20231115,114800,1493920,2090,2090,2090,2090,0
20231115,114700,1493920,2090,2090,2090,2090,0
20231115,114600,1493920,2090,2090,2090,2090,0
20231115,114500,1493920,2090,2090,2090,2090,0
20231115,114400,1493920,2090,2090,2090,2090,0
20231115,114300,1493920,2090,2090,2090,2090,0
20231115,114200,1493920,2090,2090,2090,2090,0
20231115,114100,1493920,2090,2090,2090,2090,0
20231115,114000,1493920,2090,2090,2090,2090,0
20231115,113900,1493920,2090,2090,2090,2090,0
20231115,113800,1493920,2090,2090,2090,2090,0
20231115,113700,1493920,2090,2090,2090,2090,0
20231115,113600,1493920,2090,2090,2090,2090,0
20231115,113500,1493920,2090,2090,2090,2090,0
20231115,113400,1493920,2090,2090,2090,2090,0
20231115,113300,1493920,2090,2090,2090,2090,0
20231115,113200,1493920,2090,2090,2090,2090,0
20231115,113100,1493920,2090,2090,2090,2090,0
20231115,113000,1493920,2090,2090,2090,2090,0
20231115,112900,1493920,2090,2090,2090,2090,0
20231115,112800,1493920,2090,2090,2090,2090,0
20231115,112700,1493920,2090,2090,2090,2090,0
20231115,112600,1493920,2090,2090,2090,2090,0
20231115,112500,1493920,2090,2090,2090,2090,0
20231115,112400,1493920,2090,2090,2090,2090,0
20231115,112300,1493920,2090,2090,2090,2090,0
20231115,112200,1493920,2090,2090,2090,2090,0
20231115,112100,1493920,2090,2090,2090,2090,0
20231115,112000,1493920,2090,2090,2090,2090,0
20231115,111900,1493920,2090,2090,2090,2090,0
20231115,111800,1493920,2090,2090,2090,2090,0
20231115,111700,1493920,2090,2090,2090,2090,0
20231115,111600,1493920,2090,2090,2090,2090,0
20231115,111500,1493920,2090,2090,2090,2090,0
20231115,111400,1493920,2090,2090,2090,2090,0
20231115,111300,1493920,2090,2090,2090,2090,0
20231115,111200,1493920,2090,2090,2090,2090,0
20231115,111100,1493920,2090,2090,2090,2090,0
20231115,111000,1493920,2090,2090,2090,2090,0
20231115,110900,1493920,2090,2090,2090,2090,0
20231115,110800,1493920,2090,2090,2090,2090,0
20231115,110700,1493920,2090,2090,2090,2090,0
20231115,110600,1493920,2090,2090,2090,2090,0
20231115,110500,1493920,2090,2090,2090,2090,0
20231115,110400,1493920,2090,2090,2090,2090,0
20231115,110300,1493920,2090,2090,2090,2090,0
20231115,110200,1493920,2090,2090,2090,2090,0
20231115,110100,1493920,2090,2090,2090,2090,0
20231115,110000,1493920,2090,2090,2090,2090,0
20231115,105900,1493920,2090,2090,2090,2090,0
20231115,105800,1493920,2090,2090,2090,2090,0
20231115,105700,1493920,2090,2090,2090,2090,0
20231115,105600,1493920,2090,2090,2090,2090,0
20231115,105500,1493920,2090,2090,2090,2090,0
20231115,105400,1493920,2090,2090,2090,2090,0
20231115,105300,1493920,2090,2090,2090,2090,0
20231115,105200,1493920,2090,2090,2090,2090,0
20231115,105100,1493920,2090,2090,2090,2090,0
20231115,105000,1493920,2090,2090,2090,2090,0
20231115,104900,1493920,2090,2090,2090,2090,0
20231115,104800,1493920,2090,2090,2090,2090,0
20231115,104700,1493920,2090,2090,2090,2090,0
20231115,104600,1493920,2090,2090,2090,2090,0
20231115,104500,1493920,2090,2090,2090,2090,0
20231115,104400,1493920,2090,2090,2090,2090,0
20231115,104300,1493920,2090,2090,2090,2090,0
20231115,104200,1493920,2090,2090,2090,2090,0
20231115,104100,1493920,2090,2090,2090,2090,0
20231115,104000,1493920,2090,2090,2090,2090,0
20231115,103900,1493920,2090,2090,2090,2090,0
20231115,103800,1493920,2090,2090,2090,2090,0
20231115,103700,1493920,2090,2090,2090,2090,0
20231115,103600,1493920,2090,2090,2090,2090,0
20231115,103500,1493920,2090,2090,2090,2090,0
20231115,103400,1493920,2090,2090,2090,2090,0
20231115,103300,1493920,2090,2090,2090,2090,0
20231115,103200,1493920,2090,2090,2090,2090,0
20231115,103100,1493920,2090,2090,2090,2090,0
20231115,103000,1493920,2090,2090,2090,2090,0
20231115,102900,1493920,2090,2090,2090,2090,0
20231115,102800,1493920,2090,2090,2090,2090,100
20231115,102700,1284920,2090,2090,2090,2090,0
20231115,102600,1284920,2090,2090,2090,2090,0
20231115,102500,1284920,2090,2090,2090,2090,0
20231115,102400,1284920,2090,2090,2090,2090,0
20231115,102300,1284920,2090,2090,2090,2090,0
20231115,102200,1284920,2090,2090,2090,2090,0
20231115,102100,1284920,2090,2090,2090,2090,0
20231115,102000,1284920,2090,2090,2090,2090,0
20231115,101900,1284920,2090,2090,2090,2090,0
20231115,101800,1284920,2090,2090,2090,2090,0
20231115,101700,1284920,2090,2090,2090,2090,0
20231115,101600,1284920,2090,2090,2090,2090,0
20231115,101500,1284920,2090,2090,2090,2090,0
20231115,101400,1284920,2090,2090,2090,2090,0
20231115,101300,1284920,2090,2090,2090,2090,0
20231115,101200,1284920,2090,2090,2090,2090,547
20231115,101100,141690,2090,2090,2090,2090,0
20231115,101000,141690,2090,2090,2090,2090,0
20231115,100900,141690,2090,2090,2090,2090,0
20231115,100800,141690,2090,2090,2090,2090,0
20231115,100700,141690,2090,2090,2090,2090,0
20231115,100600,141690,2090,2090,2090,2090,0
20231115,100500,141690,2090,2090,2090,2090,0
20231115,100400,141690,2090,2090,2090,2090,0
20231115,100300,141690,2090,2090,2090,2090,0
20231115,100200,141690,2090,2090,2090,2090,0
20231115,100100,141690,2090,2090,2090,2090,0
20231115,100000,141690,2090,2090,2090,2090,0
20231115,095900,141690,2090,2090,2090,2090,0
20231115,095800,141690,2090,2090,2090,2090,0
20231115,095700,141690,2090,2090,2090,2090,0
20231115,095600,141690,2090,2090,2090,2090,0
20231115,095500,141690,2090,2090,2090,2090,0
20231115,095400,141690,2090,2090,2090,2090,0
20231115,095300,141690,2090,2090,2090,2090,0
20231115,095200,141690,2090,2090,2090,2090,0
20231115,095100,141690,2090,2090,2090,2090,0
20231115,095000,141690,2090,2090,2090,2090,0
20231115,094900,141690,2090,2090,2090,2090,0
20231115,094800,141690,2090,2090,2090,2090,0
20231115,094700,141690,2090,2090,2090,2090,0
20231115,094600,141690,2090,2090,2090,2090,0
20231115,094500,141690,2090,2090,2090,2090,0
20231115,094400,141690,2090,2090,2090,2090,0
20231115,094300,141690,2090,2090,2090,2090,0
20231115,094200,141690,2090,2090,2090,2090,0
20231115,094100,141690,2090,2090,2090,2090,0
20231115,094000,141690,2090,2090,2090,2090,0
20231115,093900,141690,2090,2090,2090,2090,5
20231115,093800,131240,2090,2090,2090,2090,0
20231115,093700,131240,2090,2090,2090,2090,0
20231115,093600,131240,2090,2090,2090,2090,0
20231115,093500,131240,2090,2090,2090,2090,0
20231115,093400,131240,2090,2090,2090,2090,0
20231115,093300,131240,2090,2090,2090,2090,0
20231115,093200,131240,2090,2090,2090,2090,0
20231115,093100,131240,2090,2090,2090,2090,0
20231115,093000,131240,2090,2090,2090,2090,0
20231115,092900,131240,2090,2090,2090,2090,0
20231115,092800,131240,2090,2090,2090,2090,0
20231115,092700,131240,2090,2090,2090,2090,0
20231115,092600,131240,2090,2090,2090,2090,15
20231115,092500,99890,2080,2080,2080,2080,0
20231115,092400,99890,2080,2080,2080,2080,0
20231115,092300,99890,2080,2080,2080,2080,0
20231115,092200,99890,2080,2080,2080,2080,0
20231115,092100,99890,2080,2080,2080,2080,0
20231115,092000,99890,2080,2080,2080,2080,0
20231115,091900,99890,2080,2085,2085,2080,48
20231115,091800,0,2080,2080,2080,2080,0
20231115,091700,0,2080,2080,2080,2080,0
20231115,091600,0,2080,2080,2080,2080,0
20231115,091500,0,2080,2080,2080,2080,0
20231115,091400,0,2080,2080,2080,2080,0
20231115,091300,0,2080,2080,2080,2080,0
20231115,091200,0,2080,2080,2080,2080,0
20231115,091100,0,2080,2080,2080,2080,0
20231115,091000,0,2080,2080,2080,2080,0
20231115,090900,0,2080,2080,2080,2080,0
20231115,090800,0,2080,2080,2080,2080,0
20231115,090700,0,2080,2080,2080,2080,0
20231115,090600,0,2080,2080,2080,2080,0
20231115,090500,0,2080,2080,2080,2080,0
20231115,090400,0,2080,2080,2080,2080,0
20231115,090300,0,2080,2080,2080,2080,0
20231115,090200,0,2080,2080,2080,2080,0
20231115,090100,0,2080,2080,2080,2080,0
20231115,090000,0,2080,2080,2080,2080,0