stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,210300,4404455,2090,2090,2090,2090,22
20231011,210200,4404455,2090,2090,2090,2090,0
20231011,210100,4404455,2090,2090,2090,2090,0
20231011,210000,4404455,2090,2090,2090,2090,0
20231011,205900,4404455,2090,2090,2090,2090,0
20231011,205800,4404455,2090,2090,2090,2090,0
20231011,205700,4404455,2090,2090,2090,2090,0
20231011,205600,4404455,2090,2090,2090,2090,0
20231011,205500,4404455,2090,2090,2090,2090,0
20231011,205400,4404455,2090,2090,2090,2090,0
20231011,205300,4404455,2090,2090,2090,2090,0
20231011,205200,4404455,2090,2090,2090,2090,0
20231011,205100,4404455,2090,2090,2090,2090,0
20231011,205000,4404455,2090,2090,2090,2090,0
20231011,204900,4404455,2090,2090,2090,2090,0
20231011,204800,4404455,2090,2090,2090,2090,0
20231011,204700,4404455,2090,2090,2090,2090,0
20231011,204600,4404455,2090,2090,2090,2090,0
20231011,204500,4404455,2090,2090,2090,2090,0
20231011,204400,4404455,2090,2090,2090,2090,0
20231011,204300,4404455,2090,2090,2090,2090,0
20231011,204200,4404455,2090,2090,2090,2090,0
20231011,204100,4404455,2090,2090,2090,2090,0
20231011,204000,4404455,2090,2090,2090,2090,0
20231011,203900,4404455,2090,2090,2090,2090,0
20231011,203800,4404455,2090,2090,2090,2090,0
20231011,203700,4404455,2090,2090,2090,2090,0
20231011,203600,4404455,2090,2090,2090,2090,0
20231011,203500,4404455,2090,2090,2090,2090,0
20231011,203400,4404455,2090,2090,2090,2090,0
20231011,203300,4404455,2090,2090,2090,2090,22
20231011,203200,4404455,2090,2090,2090,2090,0
20231011,203100,4404455,2090,2090,2090,2090,0
20231011,203000,4404455,2090,2090,2090,2090,0
20231011,202900,4404455,2090,2090,2090,2090,0
20231011,202800,4404455,2090,2090,2090,2090,0
20231011,202700,4404455,2090,2090,2090,2090,0
20231011,202600,4404455,2090,2090,2090,2090,0
20231011,202500,4404455,2090,2090,2090,2090,0
20231011,202400,4404455,2090,2090,2090,2090,0
20231011,202300,4404455,2090,2090,2090,2090,0
20231011,202200,4404455,2090,2090,2090,2090,0
20231011,202100,4404455,2090,2090,2090,2090,0
20231011,202000,4404455,2090,2090,2090,2090,0
20231011,201900,4404455,2090,2090,2090,2090,0
20231011,201800,4404455,2090,2090,2090,2090,0
20231011,201700,4404455,2090,2090,2090,2090,0
20231011,201600,4404455,2090,2090,2090,2090,0
20231011,201500,4404455,2090,2090,2090,2090,0
20231011,201400,4404455,2090,2090,2090,2090,0
20231011,201300,4404455,2090,2090,2090,2090,0
20231011,201200,4404455,2090,2090,2090,2090,0
20231011,201100,4404455,2090,2090,2090,2090,0
20231011,201000,4404455,2090,2090,2090,2090,0
20231011,200900,4404455,2090,2090,2090,2090,0
20231011,200800,4404455,2090,2090,2090,2090,0
20231011,200700,4404455,2090,2090,2090,2090,0
20231011,200600,4404455,2090,2090,2090,2090,0
20231011,200500,4404455,2090,2090,2090,2090,0
20231011,200400,4404455,2090,2090,2090,2090,0
20231011,200300,4404455,2090,2090,2090,2090,22
20231011,200200,4404455,2090,2090,2090,2090,0
20231011,200100,4404455,2090,2090,2090,2090,0
20231011,200000,4404455,2090,2090,2090,2090,0
20231011,195900,4404455,2090,2090,2090,2090,0
20231011,195800,4404455,2090,2090,2090,2090,0
20231011,195700,4404455,2090,2090,2090,2090,0
20231011,195600,4404455,2090,2090,2090,2090,0
20231011,195500,4404455,2090,2090,2090,2090,0
20231011,195400,4404455,2090,2090,2090,2090,0
20231011,195300,4404455,2090,2090,2090,2090,0
20231011,195200,4404455,2090,2090,2090,2090,0
20231011,195100,4404455,2090,2090,2090,2090,0
20231011,195000,4404455,2090,2090,2090,2090,0
20231011,194900,4404455,2090,2090,2090,2090,0
20231011,194800,4404455,2090,2090,2090,2090,0
20231011,194700,4404455,2090,2090,2090,2090,0
20231011,194600,4404455,2090,2090,2090,2090,0
20231011,194500,4404455,2090,2090,2090,2090,0
20231011,194400,4404455,2090,2090,2090,2090,0
20231011,194300,4404455,2090,2090,2090,2090,0
20231011,194200,4404455,2090,2090,2090,2090,0
20231011,194100,4404455,2090,2090,2090,2090,0
20231011,194000,4404455,2090,2090,2090,2090,0
20231011,193900,4404455,2090,2090,2090,2090,0
20231011,193800,4404455,2090,2090,2090,2090,0
20231011,193700,4404455,2090,2090,2090,2090,0
20231011,193600,4404455,2090,2090,2090,2090,0
20231011,193500,4404455,2090,2090,2090,2090,0
20231011,193400,4404455,2090,2090,2090,2090,0
20231011,193300,4404455,2090,2090,2090,2090,22
20231011,193200,4404455,2090,2090,2090,2090,0
20231011,193100,4404455,2090,2090,2090,2090,0
20231011,193000,4404455,2090,2090,2090,2090,0
20231011,192900,4404455,2090,2090,2090,2090,0
20231011,192800,4404455,2090,2090,2090,2090,0
20231011,192700,4404455,2090,2090,2090,2090,0
20231011,192600,4404455,2090,2090,2090,2090,0
20231011,192500,4404455,2090,2090,2090,2090,0
20231011,192400,4404455,2090,2090,2090,2090,0
20231011,192300,4404455,2090,2090,2090,2090,0
20231011,192200,4404455,2090,2090,2090,2090,0
20231011,192100,4404455,2090,2090,2090,2090,0
20231011,192000,4404455,2090,2090,2090,2090,0
20231011,191900,4404455,2090,2090,2090,2090,0
20231011,191800,4404455,2090,2090,2090,2090,0
20231011,191700,4404455,2090,2090,2090,2090,0
20231011,191600,4404455,2090,2090,2090,2090,0
20231011,191500,4404455,2090,2090,2090,2090,0
20231011,191400,4404455,2090,2090,2090,2090,0
20231011,191300,4404455,2090,2090,2090,2090,0
20231011,191200,4404455,2090,2090,2090,2090,0
20231011,191100,4404455,2090,2090,2090,2090,0
20231011,191000,4404455,2090,2090,2090,2090,0
20231011,190900,4404455,2090,2090,2090,2090,0
20231011,190800,4404455,2090,2090,2090,2090,0
20231011,190700,4404455,2090,2090,2090,2090,0
20231011,190600,4404455,2090,2090,2090,2090,0
20231011,190500,4404455,2090,2090,2090,2090,0
20231011,190400,4404455,2090,2090,2090,2090,0
20231011,190300,4404455,2090,2090,2090,2090,22
20231011,190200,4404455,2090,2090,2090,2090,0
20231011,190100,4404455,2090,2090,2090,2090,0
20231011,190000,4404455,2090,2090,2090,2090,0
20231011,185900,4404455,2090,2090,2090,2090,0
20231011,185800,4404455,2090,2090,2090,2090,0
20231011,185700,4404455,2090,2090,2090,2090,0
20231011,185600,4404455,2090,2090,2090,2090,0
20231011,185500,4404455,2090,2090,2090,2090,0
20231011,185400,4404455,2090,2090,2090,2090,0
20231011,185300,4404455,2090,2090,2090,2090,0
20231011,185200,4404455,2090,2090,2090,2090,0
20231011,185100,4404455,2090,2090,2090,2090,0
20231011,185000,4404455,2090,2090,2090,2090,0
20231011,184900,4404455,2090,2090,2090,2090,0
20231011,184800,4404455,2090,2090,2090,2090,0
20231011,184700,4404455,2090,2090,2090,2090,0
20231011,184600,4404455,2090,2090,2090,2090,0
20231011,184500,4404455,2090,2090,2090,2090,0
20231011,184400,4404455,2090,2090,2090,2090,0
20231011,184300,4404455,2090,2090,2090,2090,0
20231011,184200,4404455,2090,2090,2090,2090,0
20231011,184100,4404455,2090,2090,2090,2090,0
20231011,184000,4404455,2090,2090,2090,2090,0
20231011,183900,4404455,2090,2090,2090,2090,0
20231011,183800,4404455,2090,2090,2090,2090,0
20231011,183700,4404455,2090,2090,2090,2090,0
20231011,183600,4404455,2090,2090,2090,2090,0
20231011,183500,4404455,2090,2090,2090,2090,0
20231011,183400,4404455,2090,2090,2090,2090,0
20231011,183300,4404455,2090,2090,2090,2090,22
20231011,183200,4404455,2090,2090,2090,2090,0
20231011,183100,4404455,2090,2090,2090,2090,0
20231011,183000,4404455,2090,2090,2090,2090,0
20231011,182900,4404455,2090,2090,2090,2090,0
20231011,182800,4404455,2090,2090,2090,2090,0
20231011,182700,4404455,2090,2090,2090,2090,0
20231011,182600,4404455,2090,2090,2090,2090,0
20231011,182500,4404455,2090,2090,2090,2090,0
20231011,182400,4404455,2090,2090,2090,2090,0
20231011,182300,4404455,2090,2090,2090,2090,0
20231011,182200,4404455,2090,2090,2090,2090,0
20231011,182100,4404455,2090,2090,2090,2090,0
20231011,182000,4404455,2090,2090,2090,2090,0
20231011,181900,4404455,2090,2090,2090,2090,0
20231011,181800,4404455,2090,2090,2090,2090,0
20231011,181700,4404455,2090,2090,2090,2090,0
20231011,181600,4404455,2090,2090,2090,2090,0
20231011,181500,4404455,2090,2090,2090,2090,0
20231011,181400,4404455,2090,2090,2090,2090,0
20231011,181300,4404455,2090,2090,2090,2090,0
20231011,181200,4404455,2090,2090,2090,2090,0
20231011,181100,4404455,2090,2090,2090,2090,0
20231011,181000,4404455,2090,2090,2090,2090,0
20231011,180900,4404455,2090,2090,2090,2090,0
20231011,180800,4404455,2090,2090,2090,2090,0
20231011,180700,4404455,2090,2090,2090,2090,0
20231011,180600,4404455,2090,2090,2090,2090,0
20231011,180500,4404455,2090,2090,2090,2090,0
20231011,180400,4404455,2090,2090,2090,2090,0
20231011,180300,4404455,2090,2090,2090,2090,22
20231011,180200,4404455,2090,2090,2090,2090,0
20231011,180100,4404455,2090,2090,2090,2090,0
20231011,180000,4404455,2090,2090,2090,2090,0
20231011,175900,4404455,2090,2090,2090,2090,0
20231011,175800,4404455,2090,2090,2090,2090,0
20231011,175700,4404455,2090,2090,2090,2090,0
20231011,175600,4404455,2090,2090,2090,2090,0
20231011,175500,4404455,2090,2090,2090,2090,0
20231011,175400,4404455,2090,2090,2090,2090,0
20231011,175300,4404455,2090,2090,2090,2090,0
20231011,175200,4404455,2090,2090,2090,2090,0
20231011,175100,4404455,2090,2090,2090,2090,0
20231011,175000,4404455,2090,2090,2090,2090,0
20231011,174900,4404455,2090,2090,2090,2090,0
20231011,174800,4404455,2090,2090,2090,2090,0
20231011,174700,4404455,2090,2090,2090,2090,0
20231011,174600,4404455,2090,2090,2090,2090,0
20231011,174500,4404455,2090,2090,2090,2090,0
20231011,174400,4404455,2090,2090,2090,2090,0
20231011,174300,4404455,2090,2090,2090,2090,0
20231011,174200,4404455,2090,2090,2090,2090,0
20231011,174100,4404455,2090,2090,2090,2090,0
20231011,174000,4404455,2090,2090,2090,2090,0
20231011,173900,4404455,2090,2090,2090,2090,0
20231011,173800,4404455,2090,2090,2090,2090,0
20231011,173700,4404455,2090,2090,2090,2090,0
20231011,173600,4404455,2090,2090,2090,2090,0
20231011,173500,4404455,2090,2090,2090,2090,0
20231011,173400,4404455,2090,2090,2090,2090,0
20231011,173300,4404455,2090,2090,2090,2090,22
20231011,173200,4404455,2090,2090,2090,2090,0
20231011,173100,4404455,2090,2090,2090,2090,0
20231011,173000,4404455,2090,2090,2090,2090,0
20231011,172900,4404455,2090,2090,2090,2090,0
20231011,172800,4404455,2090,2090,2090,2090,0
20231011,172700,4404455,2090,2090,2090,2090,0
20231011,172600,4404455,2090,2090,2090,2090,0
20231011,172500,4404455,2090,2090,2090,2090,0
20231011,172400,4404455,2090,2090,2090,2090,0
20231011,172300,4404455,2090,2090,2090,2090,0
20231011,172200,4404455,2090,2090,2090,2090,0
20231011,172100,4404455,2090,2090,2090,2090,0
20231011,172000,4404455,2090,2090,2090,2090,0
20231011,171900,4404455,2090,2090,2090,2090,0
20231011,171800,4404455,2090,2090,2090,2090,0
20231011,171700,4404455,2090,2090,2090,2090,0
20231011,171600,4404455,2090,2090,2090,2090,0
20231011,171500,4404455,2090,2090,2090,2090,0
20231011,171400,4404455,2090,2090,2090,2090,0
20231011,171300,4404455,2090,2090,2090,2090,0
20231011,171200,4404455,2090,2090,2090,2090,0
20231011,171100,4404455,2090,2090,2090,2090,0
20231011,171000,4404455,2090,2090,2090,2090,0
20231011,170900,4404455,2090,2090,2090,2090,0
20231011,170800,4404455,2090,2090,2090,2090,0
20231011,170700,4404455,2090,2090,2090,2090,0
20231011,170600,4404455,2090,2090,2090,2090,0
20231011,170500,4404455,2090,2090,2090,2090,0
20231011,170400,4404455,2090,2090,2090,2090,0
20231011,170300,4404455,2090,2090,2090,2090,22
20231011,170200,4404455,2090,2090,2090,2090,0
20231011,170100,4404455,2090,2090,2090,2090,0
20231011,170000,4404455,2090,2090,2090,2090,0
20231011,165900,4404455,2090,2090,2090,2090,0
20231011,165800,4404455,2090,2090,2090,2090,0
20231011,165700,4404455,2090,2090,2090,2090,0
20231011,165600,4404455,2090,2090,2090,2090,0
20231011,165500,4404455,2090,2090,2090,2090,0
20231011,165400,4404455,2090,2090,2090,2090,0
20231011,165300,4404455,2090,2090,2090,2090,0
20231011,165200,4404455,2090,2090,2090,2090,0
20231011,165100,4404455,2090,2090,2090,2090,0
20231011,165000,4404455,2090,2090,2090,2090,0
20231011,164900,4404455,2090,2090,2090,2090,0
20231011,164800,4404455,2090,2090,2090,2090,0
20231011,164700,4404455,2090,2090,2090,2090,0
20231011,164600,4404455,2090,2090,2090,2090,0
20231011,164500,4404455,2090,2090,2090,2090,0
20231011,164400,4404455,2090,2090,2090,2090,0
20231011,164300,4404455,2090,2090,2090,2090,0
20231011,164200,4404455,2090,2090,2090,2090,0
20231011,164100,4404455,2090,2090,2090,2090,0
20231011,164000,4404455,2090,2090,2090,2090,0
20231011,163900,4404455,2090,2090,2090,2090,0
20231011,163800,4404455,2090,2090,2090,2090,0
20231011,163700,4404455,2090,2090,2090,2090,0
20231011,163600,4404455,2090,2090,2090,2090,0
20231011,163500,4404455,2090,2090,2090,2090,0
20231011,163400,4404455,2090,2090,2090,2090,0
20231011,163300,4404455,2090,2090,2090,2090,22
20231011,163200,4404455,2090,2090,2090,2090,0
20231011,163100,4404455,2090,2090,2090,2090,0
20231011,163000,4404455,2090,2090,2090,2090,0
20231011,162900,4404455,2090,2090,2090,2090,0
20231011,162800,4404455,2090,2090,2090,2090,0
20231011,162700,4404455,2090,2090,2090,2090,0
20231011,162600,4404455,2090,2090,2090,2090,0
20231011,162500,4404455,2090,2090,2090,2090,0
20231011,162400,4404455,2090,2090,2090,2090,0
20231011,162300,4404455,2090,2090,2090,2090,0
20231011,162200,4404455,2090,2090,2090,2090,0
20231011,162100,4404455,2090,2090,2090,2090,0
20231011,162000,4404455,2090,2090,2090,2090,0
20231011,161900,4404455,2090,2090,2090,2090,0
20231011,161800,4404455,2090,2090,2090,2090,0
20231011,161700,4404455,2090,2090,2090,2090,0
20231011,161600,4404455,2090,2090,2090,2090,0
20231011,161500,4404455,2090,2090,2090,2090,0
20231011,161400,4404455,2090,2090,2090,2090,0
20231011,161300,4404455,2090,2090,2090,2090,0
20231011,161200,4404455,2090,2090,2090,2090,0
20231011,161100,4404455,2090,2090,2090,2090,0
20231011,161000,4404455,2090,2090,2090,2090,0
20231011,160900,4404455,2090,2090,2090,2090,0
20231011,160800,4404455,2090,2090,2090,2090,0
20231011,160700,4404455,2090,2090,2090,2090,0
20231011,160600,4404455,2090,2090,2090,2090,0
20231011,160500,4404455,2090,2090,2090,2090,0
20231011,160400,4404455,2090,2090,2090,2090,0
20231011,160300,4404455,2090,2090,2090,2090,22
20231011,160200,4404455,2090,2090,2090,2090,0
20231011,160100,4404455,2090,2090,2090,2090,0
20231011,160000,4404455,2090,2090,2090,2090,0
20231011,155900,4404455,2090,2090,2090,2090,0
20231011,155800,4404455,2090,2090,2090,2090,0
20231011,155700,4404455,2090,2090,2090,2090,0
20231011,155600,4404455,2090,2090,2090,2090,0
20231011,155500,4404455,2090,2090,2090,2090,0
20231011,155400,4404455,2090,2090,2090,2090,0
20231011,155300,4404455,2090,2090,2090,2090,0
20231011,155200,4404455,2090,2090,2090,2090,0
20231011,155100,4404455,2090,2090,2090,2090,0
20231011,155000,4404455,2090,2090,2090,2090,0
20231011,154900,4404455,2090,2090,2090,2090,0
20231011,154800,4404455,2090,2090,2090,2090,0
20231011,154700,4404455,2090,2090,2090,2090,0
20231011,154600,4404455,2090,2090,2090,2090,0
20231011,154500,4404455,2090,2090,2090,2090,0
20231011,154400,4404455,2090,2090,2090,2090,0
20231011,154300,4404455,2090,2090,2090,2090,0
20231011,154200,4404455,2090,2090,2090,2090,0
20231011,154100,4404455,2090,2090,2090,2090,0
20231011,154000,4404455,2090,2090,2090,2090,0
20231011,153900,4404455,2090,2090,2090,2090,0
20231011,153800,4404455,2090,2090,2090,2090,0
20231011,153700,4404455,2090,2090,2090,2090,0
20231011,153600,4404455,2090,2090,2090,2090,0
20231011,153500,4404455,2090,2090,2090,2090,0
20231011,153400,4404455,2090,2090,2090,2090,0
20231011,153300,4404455,2090,2090,2090,2090,22
20231011,153200,4404455,2090,2090,2090,2090,0
20231011,153100,4404455,2090,2090,2090,2090,0
20231011,153000,4404455,2090,2090,2090,2090,22
20231011,152900,4358475,2090,2090,2090,2090,0
20231011,152800,4358475,2090,2090,2090,2090,0
20231011,152700,4358475,2090,2090,2090,2090,0
20231011,152600,4358475,2090,2090,2090,2090,0
20231011,152500,4358475,2090,2090,2090,2090,0
20231011,152400,4358475,2090,2090,2090,2090,0
20231011,152300,4358475,2090,2090,2090,2090,0
20231011,152200,4358475,2090,2090,2090,2090,0
20231011,152100,4358475,2090,2090,2090,2090,0
20231011,152000,4358475,2090,2090,2090,2090,0
20231011,151900,4358475,2090,2090,2090,2090,0
20231011,151800,4358475,2090,2090,2090,2090,0
20231011,151700,4358475,2090,2090,2090,2090,0
20231011,151600,4358475,2090,2090,2090,2090,0
20231011,151500,4358475,2090,2090,2090,2090,0
20231011,151400,4358475,2090,2090,2090,2090,0
20231011,151300,4358475,2090,2090,2090,2090,0
20231011,151200,4358475,2090,2090,2090,2090,0
20231011,151100,4358475,2090,2090,2090,2090,0
20231011,151000,4358475,2090,2090,2090,2090,0
20231011,150900,4358475,2090,2090,2090,2090,0
20231011,150800,4358475,2090,2090,2090,2090,0
20231011,150700,4358475,2090,2090,2090,2090,0
20231011,150600,4358475,2090,2090,2090,2090,0
20231011,150500,4358475,2090,2090,2090,2090,0
20231011,150400,4358475,2090,2090,2090,2090,0
20231011,150300,4358475,2090,2090,2090,2090,0
20231011,150200,4358475,2090,2090,2090,2090,0
20231011,150100,4358475,2090,2090,2090,2090,0
20231011,150000,4358475,2090,2090,2090,2090,0
20231011,145900,4358475,2090,2090,2090,2090,0
20231011,145800,4358475,2090,2090,2090,2090,0
20231011,145700,4358475,2090,2090,2090,2090,0
20231011,145600,4358475,2090,2090,2090,2090,0
20231011,145500,4358475,2090,2090,2090,2090,0
20231011,145400,4358475,2090,2090,2090,2090,0
20231011,145300,4358475,2090,2090,2090,2090,0
20231011,145200,4358475,2090,2090,2090,2090,0
20231011,145100,4358475,2090,2090,2090,2090,0
20231011,145000,4358475,2090,2090,2090,2090,0
20231011,144900,4358475,2090,2090,2090,2090,0
20231011,144800,4358475,2090,2090,2090,2090,0
20231011,144700,4358475,2090,2090,2090,2090,0
20231011,144600,4358475,2090,2090,2090,2090,0
20231011,144500,4358475,2090,2090,2090,2090,0
20231011,144400,4358475,2090,2090,2090,2090,0
20231011,144300,4358475,2090,2090,2090,2090,0
20231011,144200,4358475,2090,2090,2090,2090,0
20231011,144100,4358475,2090,2090,2090,2090,0
20231011,144000,4358475,2090,2090,2090,2090,0
20231011,143900,4358475,2090,2090,2090,2090,0
20231011,143800,4358475,2090,2090,2090,2090,0
20231011,143700,4358475,2090,2090,2090,2090,0
20231011,143600,4358475,2090,2090,2090,2090,0
20231011,143500,4358475,2090,2090,2090,2090,0
20231011,143400,4358475,2090,2090,2090,2090,0
20231011,143300,4358475,2090,2090,2090,2090,0
20231011,143200,4358475,2090,2090,2090,2090,0
20231011,143100,4358475,2090,2090,2090,2090,0
20231011,143000,4358475,2090,2090,2090,2090,0
20231011,142900,4358475,2090,2090,2090,2090,0
20231011,142800,4358475,2090,2090,2090,2090,0
20231011,142700,4358475,2090,2090,2090,2090,1
20231011,142600,4356385,2075,2075,2075,2075,0
20231011,142500,4356385,2075,2075,2075,2075,0
20231011,142400,4356385,2075,2075,2075,2075,0
20231011,142300,4356385,2075,2075,2075,2075,0
20231011,142200,4356385,2075,2075,2075,2075,0
20231011,142100,4356385,2075,2075,2075,2075,0
20231011,142000,4356385,2075,2075,2075,2075,525
20231011,141900,3267010,2080,2080,2080,2080,1001
20231011,141800,1184930,2085,2085,2085,2085,0
20231011,141700,1184930,2085,2085,2085,2085,0
20231011,141600,1184930,2085,2085,2085,2085,458
20231011,141500,230000,2095,2095,2095,2095,0
20231011,141400,230000,2095,2095,2095,2095,0
20231011,141300,230000,2095,2095,2095,2095,0
20231011,141200,230000,2095,2095,2095,2095,0
20231011,141100,230000,2095,2095,2095,2095,0
20231011,141000,230000,2095,2095,2095,2095,0
20231011,140900,230000,2095,2095,2095,2095,0
20231011,140800,230000,2095,2095,2095,2095,0
20231011,140700,230000,2095,2095,2095,2095,0
20231011,140600,230000,2095,2095,2095,2095,0
20231011,140500,230000,2095,2095,2095,2095,0
20231011,140400,230000,2095,2095,2095,2095,0
20231011,140300,230000,2095,2095,2095,2095,0
20231011,140200,230000,2095,2095,2095,2095,0
20231011,140100,230000,2095,2095,2095,2095,0
20231011,140000,230000,2095,2095,2095,2095,0
20231011,135900,230000,2095,2095,2095,2095,0
20231011,135800,230000,2095,2095,2095,2095,0
20231011,135700,230000,2095,2095,2095,2095,0
20231011,135600,230000,2095,2095,2095,2095,0
20231011,135500,230000,2095,2095,2095,2095,0
20231011,135400,230000,2095,2095,2095,2095,0
20231011,135300,230000,2095,2095,2095,2095,0
20231011,135200,230000,2095,2095,2095,2095,0
20231011,135100,230000,2095,2095,2095,2095,0
20231011,135000,230000,2095,2095,2095,2095,0
20231011,134900,230000,2095,2095,2095,2095,0
20231011,134800,230000,2095,2095,2095,2095,0
20231011,134700,230000,2095,2095,2095,2095,0
20231011,134600,230000,2095,2095,2095,2095,0
20231011,134500,230000,2095,2095,2095,2095,0
20231011,134400,230000,2095,2095,2095,2095,0
20231011,134300,230000,2095,2095,2095,2095,0
20231011,134200,230000,2095,2095,2095,2095,0
20231011,134100,230000,2095,2095,2095,2095,0
20231011,134000,230000,2095,2095,2095,2095,0
20231011,133900,230000,2095,2095,2095,2095,0
20231011,133800,230000,2095,2095,2095,2095,0
20231011,133700,230000,2095,2095,2095,2095,0
20231011,133600,230000,2095,2095,2095,2095,0
20231011,133500,230000,2095,2095,2095,2095,0
20231011,133400,230000,2095,2095,2095,2095,0
20231011,133300,230000,2095,2095,2095,2095,0
20231011,133200,230000,2095,2095,2095,2095,0
20231011,133100,230000,2095,2095,2095,2095,0
20231011,133000,230000,2095,2095,2095,2095,0
20231011,132900,230000,2095,2095,2095,2095,0
20231011,132800,230000,2095,2095,2095,2095,0
20231011,132700,230000,2095,2095,2095,2095,0
20231011,132600,230000,2095,2095,2095,2095,0
20231011,132500,230000,2095,2095,2095,2095,0
20231011,132400,230000,2095,2095,2095,2095,0
20231011,132300,230000,2095,2095,2095,2095,0
20231011,132200,230000,2095,2095,2095,2095,0
20231011,132100,230000,2095,2095,2095,2095,0
20231011,132000,230000,2095,2095,2095,2095,0
20231011,131900,230000,2095,2095,2095,2095,0
20231011,131800,230000,2095,2095,2095,2095,0
20231011,131700,230000,2095,2095,2095,2095,0
20231011,131600,230000,2095,2095,2095,2095,0
20231011,131500,230000,2095,2095,2095,2095,0
20231011,131400,230000,2095,2095,2095,2095,0
20231011,131300,230000,2095,2095,2095,2095,0
20231011,131200,230000,2095,2095,2095,2095,0
20231011,131100,230000,2095,2095,2095,2095,0
20231011,131000,230000,2095,2095,2095,2095,0
20231011,130900,230000,2095,2095,2095,2095,0
20231011,130800,230000,2095,2095,2095,2095,0
20231011,130700,230000,2095,2095,2095,2095,0
20231011,130600,230000,2095,2095,2095,2095,0
20231011,130500,230000,2095,2095,2095,2095,0
20231011,130400,230000,2095,2095,2095,2095,0
20231011,130300,230000,2095,2095,2095,2095,0
20231011,130200,230000,2095,2095,2095,2095,0
20231011,130100,230000,2095,2095,2095,2095,0
20231011,130000,230000,2095,2095,2095,2095,0
20231011,125900,230000,2095,2095,2095,2095,0
20231011,125800,230000,2095,2095,2095,2095,0
20231011,125700,230000,2095,2095,2095,2095,0
20231011,125600,230000,2095,2095,2095,2095,84
20231011,125500,54020,2090,2090,2090,2090,0
20231011,125400,54020,2090,2090,2090,2090,0
20231011,125300,54020,2090,2090,2090,2090,0
20231011,125200,54020,2090,2090,2090,2090,0
20231011,125100,54020,2090,2090,2090,2090,0
20231011,125000,54020,2090,2090,2090,2090,0
20231011,124900,54020,2090,2090,2090,2090,0
20231011,124800,54020,2090,2090,2090,2090,0
20231011,124700,54020,2090,2090,2090,2090,0
20231011,124600,54020,2090,2090,2090,2090,0
20231011,124500,54020,2090,2090,2090,2090,0
20231011,124400,54020,2090,2090,2090,2090,0
20231011,124300,54020,2090,2090,2090,2090,0
20231011,124200,54020,2090,2090,2090,2090,0
20231011,124100,54020,2090,2090,2090,2090,0
20231011,124000,54020,2090,2090,2090,2090,0
20231011,123900,54020,2090,2090,2090,2090,0
20231011,123800,54020,2090,2090,2090,2090,0
20231011,123700,54020,2090,2090,2090,2090,0
20231011,123600,54020,2090,2090,2090,2090,0
20231011,123500,54020,2090,2090,2090,2090,0
20231011,123400,54020,2090,2090,2090,2090,0
20231011,123300,54020,2090,2090,2090,2090,0
20231011,123200,54020,2090,2090,2090,2090,0
20231011,123100,54020,2090,2090,2090,2090,0
20231011,123000,54020,2090,2090,2090,2090,0
20231011,122900,54020,2090,2090,2090,2090,0
20231011,122800,54020,2090,2090,2090,2090,0
20231011,122700,54020,2090,2090,2090,2090,0
20231011,122600,54020,2090,2090,2090,2090,0
20231011,122500,54020,2090,2090,2090,2090,0
20231011,122400,54020,2090,2090,2090,2090,0
20231011,122300,54020,2090,2090,2090,2090,0
20231011,122200,54020,2090,2090,2090,2090,0
20231011,122100,54020,2090,2090,2090,2090,0
20231011,122000,54020,2090,2090,2090,2090,0
20231011,121900,54020,2090,2090,2090,2090,0
20231011,121800,54020,2090,2090,2090,2090,0
20231011,121700,54020,2090,2090,2090,2090,0
20231011,121600,54020,2090,2090,2090,2090,0
20231011,121500,54020,2090,2090,2090,2090,0
20231011,121400,54020,2090,2090,2090,2090,0
20231011,121300,54020,2090,2090,2090,2090,0
20231011,121200,54020,2090,2090,2090,2090,0
20231011,121100,54020,2090,2090,2090,2090,0
20231011,121000,54020,2090,2090,2090,2090,0
20231011,120900,54020,2090,2090,2090,2090,0
20231011,120800,54020,2090,2090,2090,2090,0
20231011,120700,54020,2090,2090,2090,2090,0
20231011,120600,54020,2090,2090,2090,2090,0
20231011,120500,54020,2090,2090,2090,2090,0
20231011,120400,54020,2090,2090,2090,2090,0
20231011,120300,54020,2090,2090,2090,2090,0
20231011,120200,54020,2090,2090,2090,2090,0
20231011,120100,54020,2090,2090,2090,2090,0
20231011,120000,54020,2090,2090,2090,2090,0
20231011,115900,54020,2090,2090,2090,2090,0
20231011,115800,54020,2090,2090,2090,2090,0
20231011,115700,54020,2090,2090,2090,2090,0
20231011,115600,54020,2090,2090,2090,2090,0
20231011,115500,54020,2090,2090,2090,2090,0
20231011,115400,54020,2090,2090,2090,2090,0
20231011,115300,54020,2090,2090,2090,2090,0
20231011,115200,54020,2090,2090,2090,2090,0
20231011,115100,54020,2090,2090,2090,2090,0
20231011,115000,54020,2090,2090,2090,2090,0
20231011,114900,54020,2090,2090,2090,2090,0
20231011,114800,54020,2090,2090,2090,2090,0
20231011,114700,54020,2090,2090,2090,2090,2
20231011,114600,49840,2075,2075,2075,2075,0
20231011,114500,49840,2075,2075,2075,2075,0
20231011,114400,49840,2075,2075,2075,2075,0
20231011,114300,49840,2075,2075,2075,2075,0
20231011,114200,49840,2075,2075,2075,2075,0
20231011,114100,49840,2075,2075,2075,2075,0
20231011,114000,49840,2075,2075,2075,2075,0
20231011,113900,49840,2075,2075,2075,2075,0
20231011,113800,49840,2075,2075,2075,2075,0
20231011,113700,49840,2075,2075,2075,2075,0
20231011,113600,49840,2075,2075,2075,2075,0
20231011,113500,49840,2075,2075,2075,2075,0
20231011,113400,49840,2075,2075,2075,2075,0
20231011,113300,49840,2075,2075,2075,2075,0
20231011,113200,49840,2075,2075,2075,2075,0
20231011,113100,49840,2075,2075,2075,2075,0
20231011,113000,49840,2075,2075,2075,2075,0
20231011,112900,49840,2075,2075,2075,2075,0
20231011,112800,49840,2075,2075,2075,2075,0
20231011,112700,49840,2075,2075,2075,2075,0
20231011,112600,49840,2075,2075,2075,2075,0
20231011,112500,49840,2075,2075,2075,2075,0
20231011,112400,49840,2075,2075,2075,2075,0
20231011,112300,49840,2075,2075,2075,2075,0
20231011,112200,49840,2075,2075,2075,2075,0
20231011,112100,49840,2075,2075,2075,2075,0
20231011,112000,49840,2075,2075,2075,2075,0
20231011,111900,49840,2075,2075,2075,2075,0
20231011,111800,49840,2075,2075,2075,2075,0
20231011,111700,49840,2075,2075,2075,2075,0
20231011,111600,49840,2075,2075,2075,2075,0
20231011,111500,49840,2075,2075,2075,2075,0
20231011,111400,49840,2075,2075,2075,2075,0
20231011,111300,49840,2075,2075,2075,2075,0
20231011,111200,49840,2075,2075,2075,2075,0
20231011,111100,49840,2075,2075,2075,2075,0
20231011,111000,49840,2075,2075,2075,2075,0
20231011,110900,49840,2075,2075,2075,2075,0
20231011,110800,49840,2075,2075,2075,2075,0
20231011,110700,49840,2075,2075,2075,2075,0
20231011,110600,49840,2075,2075,2075,2075,0
20231011,110500,49840,2075,2075,2075,2075,0
20231011,110400,49840,2075,2075,2075,2075,0
20231011,110300,49840,2075,2075,2075,2075,23
20231011,110200,2115,2115,2115,2115,2115,0
20231011,110100,2115,2115,2115,2115,2115,0
20231011,110000,2115,2115,2115,2115,2115,0
20231011,105900,2115,2115,2115,2115,2115,0
20231011,105800,2115,2115,2115,2115,2115,0
20231011,105700,2115,2115,2115,2115,2115,0
20231011,105600,2115,2115,2115,2115,2115,0
20231011,105500,2115,2115,2115,2115,2115,0
20231011,105400,2115,2115,2115,2115,2115,0
20231011,105300,2115,2115,2115,2115,2115,0
20231011,105200,2115,2115,2115,2115,2115,0
20231011,105100,2115,2115,2115,2115,2115,0
20231011,105000,2115,2115,2115,2115,2115,0
20231011,104900,2115,2115,2115,2115,2115,0
20231011,104800,2115,2115,2115,2115,2115,0
20231011,104700,2115,2115,2115,2115,2115,0
20231011,104600,2115,2115,2115,2115,2115,0
20231011,104500,2115,2115,2115,2115,2115,0
20231011,104400,2115,2115,2115,2115,2115,0
20231011,104300,2115,2115,2115,2115,2115,0
20231011,104200,2115,2115,2115,2115,2115,0
20231011,104100,2115,2115,2115,2115,2115,0
20231011,104000,2115,2115,2115,2115,2115,0
20231011,103900,2115,2115,2115,2115,2115,0
20231011,103800,2115,2115,2115,2115,2115,0
20231011,103700,2115,2115,2115,2115,2115,0
20231011,103600,2115,2115,2115,2115,2115,0
20231011,103500,2115,2115,2115,2115,2115,0
20231011,103400,2115,2115,2115,2115,2115,0
20231011,103300,2115,2115,2115,2115,2115,0
20231011,103200,2115,2115,2115,2115,2115,0
20231011,103100,2115,2115,2115,2115,2115,0
20231011,103000,2115,2115,2115,2115,2115,0
20231011,102900,2115,2115,2115,2115,2115,0
20231011,102800,2115,2115,2115,2115,2115,0
20231011,102700,2115,2115,2115,2115,2115,0
20231011,102600,2115,2115,2115,2115,2115,0
20231011,102500,2115,2115,2115,2115,2115,0
20231011,102400,2115,2115,2115,2115,2115,0
20231011,102300,2115,2115,2115,2115,2115,0
20231011,102200,2115,2115,2115,2115,2115,0
20231011,102100,2115,2115,2115,2115,2115,0
20231011,102000,2115,2115,2115,2115,2115,0
20231011,101900,2115,2115,2115,2115,2115,0
20231011,101800,2115,2115,2115,2115,2115,0
20231011,101700,2115,2115,2115,2115,2115,0
20231011,101600,2115,2115,2115,2115,2115,0
20231011,101500,2115,2115,2115,2115,2115,0
20231011,101400,2115,2115,2115,2115,2115,0
20231011,101300,2115,2115,2115,2115,2115,0
20231011,101200,2115,2115,2115,2115,2115,0
20231011,101100,2115,2115,2115,2115,2115,0
20231011,101000,2115,2115,2115,2115,2115,0
20231011,100900,2115,2115,2115,2115,2115,0
20231011,100800,2115,2115,2115,2115,2115,0
20231011,100700,2115,2115,2115,2115,2115,0
20231011,100600,2115,2115,2115,2115,2115,0
20231011,100500,2115,2115,2115,2115,2115,0
20231011,100400,2115,2115,2115,2115,2115,0
20231011,100300,2115,2115,2115,2115,2115,0
20231011,100200,2115,2115,2115,2115,2115,0
20231011,100100,2115,2115,2115,2115,2115,0
20231011,100000,2115,2115,2115,2115,2115,0
20231011,095900,2115,2115,2115,2115,2115,0
20231011,095800,2115,2115,2115,2115,2115,0
20231011,095700,2115,2115,2115,2115,2115,0
20231011,095600,2115,2115,2115,2115,2115,0
20231011,095500,2115,2115,2115,2115,2115,0
20231011,095400,2115,2115,2115,2115,2115,0
20231011,095300,2115,2115,2115,2115,2115,0
20231011,095200,2115,2115,2115,2115,2115,0
20231011,095100,2115,2115,2115,2115,2115,0
20231011,095000,2115,2115,2115,2115,2115,0
20231011,094900,2115,2115,2115,2115,2115,0
20231011,094800,2115,2115,2115,2115,2115,0
20231011,094700,2115,2115,2115,2115,2115,0
20231011,094600,2115,2115,2115,2115,2115,0
20231011,094500,2115,2115,2115,2115,2115,0
20231011,094400,2115,2115,2115,2115,2115,0
20231011,094300,2115,2115,2115,2115,2115,0
20231011,094200,2115,2115,2115,2115,2115,0
20231011,094100,2115,2115,2115,2115,2115,0
20231011,094000,2115,2115,2115,2115,2115,0
20231011,093900,2115,2115,2115,2115,2115,0
20231011,093800,2115,2115,2115,2115,2115,0
20231011,093700,2115,2115,2115,2115,2115,0
20231011,093600,2115,2115,2115,2115,2115,0
20231011,093500,2115,2115,2115,2115,2115,0
20231011,093400,2115,2115,2115,2115,2115,0
20231011,093300,2115,2115,2115,2115,2115,0
20231011,093200,2115,2115,2115,2115,2115,0
20231011,093100,2115,2115,2115,2115,2115,0
20231011,093000,2115,2115,2115,2115,2115,0
20231011,092900,2115,2115,2115,2115,2115,0
20231011,092800,2115,2115,2115,2115,2115,0
20231011,092700,2115,2115,2115,2115,2115,0
20231011,092600,2115,2115,2115,2115,2115,0
20231011,092500,2115,2115,2115,2115,2115,0
20231011,092400,2115,2115,2115,2115,2115,0
20231011,092300,2115,2115,2115,2115,2115,0
20231011,092200,2115,2115,2115,2115,2115,0
20231011,092100,2115,2115,2115,2115,2115,0
20231011,092000,2115,2115,2115,2115,2115,0
20231011,091900,2115,2115,2115,2115,2115,0
20231011,091800,2115,2115,2115,2115,2115,0
20231011,091700,2115,2115,2115,2115,2115,0
20231011,091600,2115,2115,2115,2115,2115,0
20231011,091500,2115,2115,2115,2115,2115,0
20231011,091400,2115,2115,2115,2115,2115,0
20231011,091300,2115,2115,2115,2115,2115,0
20231011,091200,2115,2115,2115,2115,2115,0
20231011,091100,2115,2115,2115,2115,2115,0
20231011,091000,2115,2115,2115,2115,2115,0
20231011,090900,2115,2115,2115,2115,2115,0
20231011,090800,2115,2115,2115,2115,2115,0
20231011,090700,2115,2115,2115,2115,2115,0
20231011,090600,2115,2115,2115,2115,2115,0
20231011,090500,2115,2115,2115,2115,2115,0
20231011,090400,2115,2115,2115,2115,2115,0
20231011,090300,2115,2115,2115,2115,2115,0
20231011,090200,2115,2115,2115,2115,2115,0
20231011,090100,2115,2115,2115,2115,2115,0
20231011,090000,2115,2115,2115,2115,2115,1