stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,205300,7369295,2075,2075,2075,2075,100
20231017,205200,7369295,2075,2075,2075,2075,0
20231017,205100,7369295,2075,2075,2075,2075,0
20231017,205000,7369295,2075,2075,2075,2075,0
20231017,204900,7369295,2075,2075,2075,2075,0
20231017,204800,7369295,2075,2075,2075,2075,0
20231017,204700,7369295,2075,2075,2075,2075,0
20231017,204600,7369295,2075,2075,2075,2075,0
20231017,204500,7369295,2075,2075,2075,2075,0
20231017,204400,7369295,2075,2075,2075,2075,0
20231017,204300,7369295,2075,2075,2075,2075,0
20231017,204200,7369295,2075,2075,2075,2075,0
20231017,204100,7369295,2075,2075,2075,2075,0
20231017,204000,7369295,2075,2075,2075,2075,0
20231017,203900,7369295,2075,2075,2075,2075,0
20231017,203800,7369295,2075,2075,2075,2075,0
20231017,203700,7369295,2075,2075,2075,2075,0
20231017,203600,7369295,2075,2075,2075,2075,0
20231017,203500,7369295,2075,2075,2075,2075,0
20231017,203400,7369295,2075,2075,2075,2075,0
20231017,203300,7369295,2075,2075,2075,2075,0
20231017,203200,7369295,2075,2075,2075,2075,0
20231017,203100,7369295,2075,2075,2075,2075,0
20231017,203000,7369295,2075,2075,2075,2075,0
20231017,202900,7369295,2075,2075,2075,2075,0
20231017,202800,7369295,2075,2075,2075,2075,0
20231017,202700,7369295,2075,2075,2075,2075,0
20231017,202600,7369295,2075,2075,2075,2075,0
20231017,202500,7369295,2075,2075,2075,2075,0
20231017,202400,7369295,2075,2075,2075,2075,0
20231017,202300,7369295,2075,2075,2075,2075,100
20231017,202200,7369295,2075,2075,2075,2075,0
20231017,202100,7369295,2075,2075,2075,2075,0
20231017,202000,7369295,2075,2075,2075,2075,0
20231017,201900,7369295,2075,2075,2075,2075,0
20231017,201800,7369295,2075,2075,2075,2075,0
20231017,201700,7369295,2075,2075,2075,2075,0
20231017,201600,7369295,2075,2075,2075,2075,0
20231017,201500,7369295,2075,2075,2075,2075,0
20231017,201400,7369295,2075,2075,2075,2075,0
20231017,201300,7369295,2075,2075,2075,2075,0
20231017,201200,7369295,2075,2075,2075,2075,0
20231017,201100,7369295,2075,2075,2075,2075,0
20231017,201000,7369295,2075,2075,2075,2075,0
20231017,200900,7369295,2075,2075,2075,2075,0
20231017,200800,7369295,2075,2075,2075,2075,0
20231017,200700,7369295,2075,2075,2075,2075,0
20231017,200600,7369295,2075,2075,2075,2075,0
20231017,200500,7369295,2075,2075,2075,2075,0
20231017,200400,7369295,2075,2075,2075,2075,0
20231017,200300,7369295,2075,2075,2075,2075,0
20231017,200200,7369295,2075,2075,2075,2075,0
20231017,200100,7369295,2075,2075,2075,2075,0
20231017,200000,7369295,2075,2075,2075,2075,0
20231017,195900,7369295,2075,2075,2075,2075,0
20231017,195800,7369295,2075,2075,2075,2075,0
20231017,195700,7369295,2075,2075,2075,2075,0
20231017,195600,7369295,2075,2075,2075,2075,0
20231017,195500,7369295,2075,2075,2075,2075,0
20231017,195400,7369295,2075,2075,2075,2075,0
20231017,195300,7369295,2075,2075,2075,2075,100
20231017,195200,7369295,2075,2075,2075,2075,0
20231017,195100,7369295,2075,2075,2075,2075,0
20231017,195000,7369295,2075,2075,2075,2075,0
20231017,194900,7369295,2075,2075,2075,2075,0
20231017,194800,7369295,2075,2075,2075,2075,0
20231017,194700,7369295,2075,2075,2075,2075,0
20231017,194600,7369295,2075,2075,2075,2075,0
20231017,194500,7369295,2075,2075,2075,2075,0
20231017,194400,7369295,2075,2075,2075,2075,0
20231017,194300,7369295,2075,2075,2075,2075,0
20231017,194200,7369295,2075,2075,2075,2075,0
20231017,194100,7369295,2075,2075,2075,2075,0
20231017,194000,7369295,2075,2075,2075,2075,0
20231017,193900,7369295,2075,2075,2075,2075,0
20231017,193800,7369295,2075,2075,2075,2075,0
20231017,193700,7369295,2075,2075,2075,2075,0
20231017,193600,7369295,2075,2075,2075,2075,0
20231017,193500,7369295,2075,2075,2075,2075,0
20231017,193400,7369295,2075,2075,2075,2075,0
20231017,193300,7369295,2075,2075,2075,2075,0
20231017,193200,7369295,2075,2075,2075,2075,0
20231017,193100,7369295,2075,2075,2075,2075,0
20231017,193000,7369295,2075,2075,2075,2075,0
20231017,192900,7369295,2075,2075,2075,2075,0
20231017,192800,7369295,2075,2075,2075,2075,0
20231017,192700,7369295,2075,2075,2075,2075,0
20231017,192600,7369295,2075,2075,2075,2075,0
20231017,192500,7369295,2075,2075,2075,2075,0
20231017,192400,7369295,2075,2075,2075,2075,0
20231017,192300,7369295,2075,2075,2075,2075,100
20231017,192200,7369295,2075,2075,2075,2075,0
20231017,192100,7369295,2075,2075,2075,2075,0
20231017,192000,7369295,2075,2075,2075,2075,0
20231017,191900,7369295,2075,2075,2075,2075,0
20231017,191800,7369295,2075,2075,2075,2075,0
20231017,191700,7369295,2075,2075,2075,2075,0
20231017,191600,7369295,2075,2075,2075,2075,0
20231017,191500,7369295,2075,2075,2075,2075,0
20231017,191400,7369295,2075,2075,2075,2075,0
20231017,191300,7369295,2075,2075,2075,2075,0
20231017,191200,7369295,2075,2075,2075,2075,0
20231017,191100,7369295,2075,2075,2075,2075,0
20231017,191000,7369295,2075,2075,2075,2075,0
20231017,190900,7369295,2075,2075,2075,2075,0
20231017,190800,7369295,2075,2075,2075,2075,0
20231017,190700,7369295,2075,2075,2075,2075,0
20231017,190600,7369295,2075,2075,2075,2075,0
20231017,190500,7369295,2075,2075,2075,2075,0
20231017,190400,7369295,2075,2075,2075,2075,0
20231017,190300,7369295,2075,2075,2075,2075,0
20231017,190200,7369295,2075,2075,2075,2075,0
20231017,190100,7369295,2075,2075,2075,2075,0
20231017,190000,7369295,2075,2075,2075,2075,0
20231017,185900,7369295,2075,2075,2075,2075,0
20231017,185800,7369295,2075,2075,2075,2075,0
20231017,185700,7369295,2075,2075,2075,2075,0
20231017,185600,7369295,2075,2075,2075,2075,0
20231017,185500,7369295,2075,2075,2075,2075,0
20231017,185400,7369295,2075,2075,2075,2075,0
20231017,185300,7369295,2075,2075,2075,2075,100
20231017,185200,7369295,2075,2075,2075,2075,0
20231017,185100,7369295,2075,2075,2075,2075,0
20231017,185000,7369295,2075,2075,2075,2075,0
20231017,184900,7369295,2075,2075,2075,2075,0
20231017,184800,7369295,2075,2075,2075,2075,0
20231017,184700,7369295,2075,2075,2075,2075,0
20231017,184600,7369295,2075,2075,2075,2075,0
20231017,184500,7369295,2075,2075,2075,2075,0
20231017,184400,7369295,2075,2075,2075,2075,0
20231017,184300,7369295,2075,2075,2075,2075,0
20231017,184200,7369295,2075,2075,2075,2075,0
20231017,184100,7369295,2075,2075,2075,2075,0
20231017,184000,7369295,2075,2075,2075,2075,0
20231017,183900,7369295,2075,2075,2075,2075,0
20231017,183800,7369295,2075,2075,2075,2075,0
20231017,183700,7369295,2075,2075,2075,2075,0
20231017,183600,7369295,2075,2075,2075,2075,0
20231017,183500,7369295,2075,2075,2075,2075,0
20231017,183400,7369295,2075,2075,2075,2075,0
20231017,183300,7369295,2075,2075,2075,2075,0
20231017,183200,7369295,2075,2075,2075,2075,0
20231017,183100,7369295,2075,2075,2075,2075,0
20231017,183000,7369295,2075,2075,2075,2075,0
20231017,182900,7369295,2075,2075,2075,2075,0
20231017,182800,7369295,2075,2075,2075,2075,0
20231017,182700,7369295,2075,2075,2075,2075,0
20231017,182600,7369295,2075,2075,2075,2075,0
20231017,182500,7369295,2075,2075,2075,2075,0
20231017,182400,7369295,2075,2075,2075,2075,0
20231017,182300,7369295,2075,2075,2075,2075,100
20231017,182200,7369295,2075,2075,2075,2075,0
20231017,182100,7369295,2075,2075,2075,2075,0
20231017,182000,7369295,2075,2075,2075,2075,0
20231017,181900,7369295,2075,2075,2075,2075,0
20231017,181800,7369295,2075,2075,2075,2075,0
20231017,181700,7369295,2075,2075,2075,2075,0
20231017,181600,7369295,2075,2075,2075,2075,0
20231017,181500,7369295,2075,2075,2075,2075,0
20231017,181400,7369295,2075,2075,2075,2075,0
20231017,181300,7369295,2075,2075,2075,2075,0
20231017,181200,7369295,2075,2075,2075,2075,0
20231017,181100,7369295,2075,2075,2075,2075,0
20231017,181000,7369295,2075,2075,2075,2075,0
20231017,180900,7369295,2075,2075,2075,2075,0
20231017,180800,7369295,2075,2075,2075,2075,0
20231017,180700,7369295,2075,2075,2075,2075,0
20231017,180600,7369295,2075,2075,2075,2075,0
20231017,180500,7369295,2075,2075,2075,2075,0
20231017,180400,7369295,2075,2075,2075,2075,0
20231017,180300,7369295,2075,2075,2075,2075,0
20231017,180200,7369295,2075,2075,2075,2075,0
20231017,180100,7369295,2075,2075,2075,2075,0
20231017,180000,7369295,2075,2075,2075,2075,0
20231017,175900,7369295,2075,2075,2075,2075,0
20231017,175800,7369295,2075,2075,2075,2075,0
20231017,175700,7369295,2075,2075,2075,2075,0
20231017,175600,7369295,2075,2075,2075,2075,0
20231017,175500,7369295,2075,2075,2075,2075,0
20231017,175400,7369295,2075,2075,2075,2075,0
20231017,175300,7369295,2075,2075,2075,2075,100
20231017,175200,7369295,2075,2075,2075,2075,0
20231017,175100,7369295,2075,2075,2075,2075,0
20231017,175000,7369295,2075,2075,2075,2075,0
20231017,174900,7369295,2075,2075,2075,2075,0
20231017,174800,7369295,2075,2075,2075,2075,0
20231017,174700,7369295,2075,2075,2075,2075,0
20231017,174600,7369295,2075,2075,2075,2075,0
20231017,174500,7369295,2075,2075,2075,2075,0
20231017,174400,7369295,2075,2075,2075,2075,0
20231017,174300,7369295,2075,2075,2075,2075,0
20231017,174200,7369295,2075,2075,2075,2075,0
20231017,174100,7369295,2075,2075,2075,2075,0
20231017,174000,7369295,2075,2075,2075,2075,0
20231017,173900,7369295,2075,2075,2075,2075,0
20231017,173800,7369295,2075,2075,2075,2075,0
20231017,173700,7369295,2075,2075,2075,2075,0
20231017,173600,7369295,2075,2075,2075,2075,0
20231017,173500,7369295,2075,2075,2075,2075,0
20231017,173400,7369295,2075,2075,2075,2075,0
20231017,173300,7369295,2075,2075,2075,2075,0
20231017,173200,7369295,2075,2075,2075,2075,0
20231017,173100,7369295,2075,2075,2075,2075,0
20231017,173000,7369295,2075,2075,2075,2075,0
20231017,172900,7369295,2075,2075,2075,2075,0
20231017,172800,7369295,2075,2075,2075,2075,0
20231017,172700,7369295,2075,2075,2075,2075,0
20231017,172600,7369295,2075,2075,2075,2075,0
20231017,172500,7369295,2075,2075,2075,2075,0
20231017,172400,7369295,2075,2075,2075,2075,0
20231017,172300,7369295,2075,2075,2075,2075,100
20231017,172200,7369295,2075,2075,2075,2075,0
20231017,172100,7369295,2075,2075,2075,2075,0
20231017,172000,7369295,2075,2075,2075,2075,0
20231017,171900,7369295,2075,2075,2075,2075,0
20231017,171800,7369295,2075,2075,2075,2075,0
20231017,171700,7369295,2075,2075,2075,2075,0
20231017,171600,7369295,2075,2075,2075,2075,0
20231017,171500,7369295,2075,2075,2075,2075,0
20231017,171400,7369295,2075,2075,2075,2075,0
20231017,171300,7369295,2075,2075,2075,2075,0
20231017,171200,7369295,2075,2075,2075,2075,0
20231017,171100,7369295,2075,2075,2075,2075,0
20231017,171000,7369295,2075,2075,2075,2075,0
20231017,170900,7369295,2075,2075,2075,2075,0
20231017,170800,7369295,2075,2075,2075,2075,0
20231017,170700,7369295,2075,2075,2075,2075,0
20231017,170600,7369295,2075,2075,2075,2075,0
20231017,170500,7369295,2075,2075,2075,2075,0
20231017,170400,7369295,2075,2075,2075,2075,0
20231017,170300,7369295,2075,2075,2075,2075,0
20231017,170200,7369295,2075,2075,2075,2075,0
20231017,170100,7369295,2075,2075,2075,2075,0
20231017,170000,7369295,2075,2075,2075,2075,0
20231017,165900,7369295,2075,2075,2075,2075,0
20231017,165800,7369295,2075,2075,2075,2075,0
20231017,165700,7369295,2075,2075,2075,2075,0
20231017,165600,7369295,2075,2075,2075,2075,0
20231017,165500,7369295,2075,2075,2075,2075,0
20231017,165400,7369295,2075,2075,2075,2075,0
20231017,165300,7369295,2075,2075,2075,2075,100
20231017,165200,7369295,2075,2075,2075,2075,0
20231017,165100,7369295,2075,2075,2075,2075,0
20231017,165000,7369295,2075,2075,2075,2075,0
20231017,164900,7369295,2075,2075,2075,2075,0
20231017,164800,7369295,2075,2075,2075,2075,0
20231017,164700,7369295,2075,2075,2075,2075,0
20231017,164600,7369295,2075,2075,2075,2075,0
20231017,164500,7369295,2075,2075,2075,2075,0
20231017,164400,7369295,2075,2075,2075,2075,0
20231017,164300,7369295,2075,2075,2075,2075,0
20231017,164200,7369295,2075,2075,2075,2075,0
20231017,164100,7369295,2075,2075,2075,2075,0
20231017,164000,7369295,2075,2075,2075,2075,0
20231017,163900,7369295,2075,2075,2075,2075,0
20231017,163800,7369295,2075,2075,2075,2075,0
20231017,163700,7369295,2075,2075,2075,2075,0
20231017,163600,7369295,2075,2075,2075,2075,0
20231017,163500,7369295,2075,2075,2075,2075,0
20231017,163400,7369295,2075,2075,2075,2075,0
20231017,163300,7369295,2075,2075,2075,2075,0
20231017,163200,7369295,2075,2075,2075,2075,0
20231017,163100,7369295,2075,2075,2075,2075,0
20231017,163000,7369295,2075,2075,2075,2075,0
20231017,162900,7369295,2075,2075,2075,2075,0
20231017,162800,7369295,2075,2075,2075,2075,0
20231017,162700,7369295,2075,2075,2075,2075,0
20231017,162600,7369295,2075,2075,2075,2075,0
20231017,162500,7369295,2075,2075,2075,2075,0
20231017,162400,7369295,2075,2075,2075,2075,0
20231017,162300,7369295,2075,2075,2075,2075,100
20231017,162200,7369295,2075,2075,2075,2075,0
20231017,162100,7369295,2075,2075,2075,2075,0
20231017,162000,7369295,2075,2075,2075,2075,0
20231017,161900,7369295,2075,2075,2075,2075,0
20231017,161800,7369295,2075,2075,2075,2075,0
20231017,161700,7369295,2075,2075,2075,2075,0
20231017,161600,7369295,2075,2075,2075,2075,0
20231017,161500,7369295,2075,2075,2075,2075,0
20231017,161400,7369295,2075,2075,2075,2075,0
20231017,161300,7369295,2075,2075,2075,2075,0
20231017,161200,7369295,2075,2075,2075,2075,0
20231017,161100,7369295,2075,2075,2075,2075,0
20231017,161000,7369295,2075,2075,2075,2075,0
20231017,160900,7369295,2075,2075,2075,2075,0
20231017,160800,7369295,2075,2075,2075,2075,0
20231017,160700,7369295,2075,2075,2075,2075,0
20231017,160600,7369295,2075,2075,2075,2075,0
20231017,160500,7369295,2075,2075,2075,2075,0
20231017,160400,7369295,2075,2075,2075,2075,0
20231017,160300,7369295,2075,2075,2075,2075,0
20231017,160200,7369295,2075,2075,2075,2075,0
20231017,160100,7369295,2075,2075,2075,2075,0
20231017,160000,7369295,2075,2075,2075,2075,0
20231017,155900,7369295,2075,2075,2075,2075,0
20231017,155800,7369295,2075,2075,2075,2075,0
20231017,155700,7369295,2075,2075,2075,2075,0
20231017,155600,7369295,2075,2075,2075,2075,0
20231017,155500,7369295,2075,2075,2075,2075,0
20231017,155400,7369295,2075,2075,2075,2075,0
20231017,155300,7369295,2075,2075,2075,2075,100
20231017,155200,7369295,2075,2075,2075,2075,0
20231017,155100,7369295,2075,2075,2075,2075,0
20231017,155000,7369295,2075,2075,2075,2075,0
20231017,154900,7369295,2075,2075,2075,2075,0
20231017,154800,7369295,2075,2075,2075,2075,0
20231017,154700,7369295,2075,2075,2075,2075,0
20231017,154600,7369295,2075,2075,2075,2075,0
20231017,154500,7369295,2075,2075,2075,2075,0
20231017,154400,7369295,2075,2075,2075,2075,0
20231017,154300,7369295,2075,2075,2075,2075,0
20231017,154200,7369295,2075,2075,2075,2075,0
20231017,154100,7369295,2075,2075,2075,2075,0
20231017,154000,7369295,2075,2075,2075,2075,0
20231017,153900,7369295,2075,2075,2075,2075,0
20231017,153800,7369295,2075,2075,2075,2075,0
20231017,153700,7369295,2075,2075,2075,2075,0
20231017,153600,7369295,2075,2075,2075,2075,0
20231017,153500,7369295,2075,2075,2075,2075,0
20231017,153400,7369295,2075,2075,2075,2075,0
20231017,153300,7369295,2075,2075,2075,2075,0
20231017,153200,7369295,2075,2075,2075,2075,0
20231017,153100,7369295,2075,2075,2075,2075,0
20231017,153000,7369295,2075,2075,2075,2075,100
20231017,152900,7161795,2075,2075,2075,2075,0
20231017,152800,7161795,2075,2075,2075,2075,0
20231017,152700,7161795,2075,2075,2075,2075,0
20231017,152600,7161795,2075,2075,2075,2075,0
20231017,152500,7161795,2075,2075,2075,2075,0
20231017,152400,7161795,2075,2075,2075,2075,0
20231017,152300,7161795,2075,2075,2075,2075,0
20231017,152200,7161795,2075,2075,2075,2075,0
20231017,152100,7161795,2075,2075,2075,2075,0
20231017,152000,7161795,2075,2075,2075,2075,0
20231017,151900,7161795,2075,2075,2075,2075,0
20231017,151800,7161795,2075,2090,2090,2075,12
20231017,151700,7136730,2095,2095,2095,2095,12
20231017,151600,7111590,2100,2100,2100,2100,0
20231017,151500,7111590,2100,2100,2100,2100,0
20231017,151400,7111590,2100,2100,2100,2100,0
20231017,151300,7111590,2100,2100,2100,2100,0
20231017,151200,7111590,2100,2100,2100,2100,0
20231017,151100,7111590,2100,2100,2100,2100,0
20231017,151000,7111590,2100,2100,2100,2100,0
20231017,150900,7111590,2100,2100,2100,2100,0
20231017,150800,7111590,2100,2090,2100,2090,2
20231017,150700,7107400,2080,2080,2080,2080,0
20231017,150600,7107400,2080,2080,2080,2080,0
20231017,150500,7107400,2080,2100,2100,2080,2000
20231017,150400,2946290,2105,2105,2105,2105,0
20231017,150300,2946290,2105,2105,2105,2105,0
20231017,150200,2946290,2105,2105,2105,2105,0
20231017,150100,2946290,2105,2105,2105,2105,0
20231017,150000,2946290,2105,2105,2105,2105,0
20231017,145900,2946290,2105,2105,2105,2105,0
20231017,145800,2946290,2105,2105,2105,2105,0
20231017,145700,2946290,2105,2105,2105,2105,0
20231017,145600,2946290,2105,2105,2105,2105,0
20231017,145500,2946290,2105,2105,2105,2105,0
20231017,145400,2946290,2105,2105,2105,2105,0
20231017,145300,2946290,2105,2105,2105,2105,0
20231017,145200,2946290,2105,2105,2105,2105,0
20231017,145100,2946290,2105,2105,2105,2105,0
20231017,145000,2946290,2105,2105,2105,2105,0
20231017,144900,2946290,2105,2105,2105,2105,0
20231017,144800,2946290,2105,2105,2105,2105,0
20231017,144700,2946290,2105,2105,2105,2105,0
20231017,144600,2946290,2105,2105,2105,2105,0
20231017,144500,2946290,2105,2105,2105,2105,0
20231017,144400,2946290,2105,2105,2105,2105,0
20231017,144300,2946290,2105,2105,2105,2105,0
20231017,144200,2946290,2105,2105,2105,2105,0
20231017,144100,2946290,2105,2105,2105,2105,0
20231017,144000,2946290,2105,2105,2105,2105,0
20231017,143900,2946290,2105,2105,2105,2105,0
20231017,143800,2946290,2105,2105,2105,2105,0
20231017,143700,2946290,2105,2105,2105,2105,0
20231017,143600,2946290,2105,2105,2105,2105,0
20231017,143500,2946290,2105,2105,2105,2105,0
20231017,143400,2946290,2105,2105,2105,2105,0
20231017,143300,2946290,2105,2105,2105,2105,0
20231017,143200,2946290,2105,2105,2105,2105,0
20231017,143100,2946290,2105,2105,2105,2105,0
20231017,143000,2946290,2105,2105,2105,2105,0
20231017,142900,2946290,2105,2105,2105,2105,0
20231017,142800,2946290,2105,2105,2105,2105,0
20231017,142700,2946290,2105,2105,2105,2105,0
20231017,142600,2946290,2105,2105,2105,2105,0
20231017,142500,2946290,2105,2105,2105,2105,0
20231017,142400,2946290,2105,2105,2105,2105,0
20231017,142300,2946290,2105,2105,2105,2105,0
20231017,142200,2946290,2105,2105,2105,2105,0
20231017,142100,2946290,2105,2105,2105,2105,0
20231017,142000,2946290,2105,2105,2105,2105,0
20231017,141900,2946290,2105,2105,2110,2105,295
20231017,141800,2324025,2105,2105,2105,2105,0
20231017,141700,2324025,2105,2105,2105,2105,0
20231017,141600,2324025,2105,2105,2105,2105,0
20231017,141500,2324025,2105,2105,2105,2105,0
20231017,141400,2324025,2105,2105,2105,2105,0
20231017,141300,2324025,2105,2105,2105,2105,1
20231017,141200,2321920,2100,2100,2100,2100,0
20231017,141100,2321920,2100,2100,2100,2100,0
20231017,141000,2321920,2100,2100,2100,2100,0
20231017,140900,2321920,2100,2100,2100,2100,0
20231017,140800,2321920,2100,2100,2100,2100,0
20231017,140700,2321920,2100,2100,2100,2100,0
20231017,140600,2321920,2100,2100,2100,2100,0
20231017,140500,2321920,2100,2100,2100,2100,19
20231017,140400,2282020,2100,2100,2100,2100,0
20231017,140300,2282020,2100,2100,2100,2100,0
20231017,140200,2282020,2100,2100,2100,2100,0
20231017,140100,2282020,2100,2100,2100,2100,0
20231017,140000,2282020,2100,2100,2100,2100,157
20231017,135900,1952320,2100,2100,2100,2100,0
20231017,135800,1952320,2100,2100,2100,2100,0
20231017,135700,1952320,2100,2100,2100,2100,0
20231017,135600,1952320,2100,2100,2100,2100,0
20231017,135500,1952320,2100,2100,2100,2100,0
20231017,135400,1952320,2100,2100,2100,2100,0
20231017,135300,1952320,2100,2100,2100,2100,0
20231017,135200,1952320,2100,2100,2100,2100,0
20231017,135100,1952320,2100,2100,2100,2100,0
20231017,135000,1952320,2100,2100,2100,2100,0
20231017,134900,1952320,2100,2100,2100,2100,0
20231017,134800,1952320,2100,2100,2100,2100,0
20231017,134700,1952320,2100,2100,2100,2100,0
20231017,134600,1952320,2100,2100,2100,2100,0
20231017,134500,1952320,2100,2100,2100,2100,0
20231017,134400,1952320,2100,2100,2100,2100,0
20231017,134300,1952320,2100,2100,2100,2100,0
20231017,134200,1952320,2100,2100,2100,2100,1
20231017,134100,1950220,2080,2080,2080,2080,0
20231017,134000,1950220,2080,2080,2080,2080,0
20231017,133900,1950220,2080,2080,2080,2080,0
20231017,133800,1950220,2080,2080,2080,2080,0
20231017,133700,1950220,2080,2080,2080,2080,0
20231017,133600,1950220,2080,2080,2080,2080,0
20231017,133500,1950220,2080,2080,2080,2080,0
20231017,133400,1950220,2080,2080,2080,2080,0
20231017,133300,1950220,2080,2080,2080,2080,0
20231017,133200,1950220,2080,2080,2080,2080,0
20231017,133100,1950220,2080,2080,2080,2080,0
20231017,133000,1950220,2080,2080,2080,2080,0
20231017,132900,1950220,2080,2085,2085,2080,130
20231017,132800,1679230,2085,2085,2085,2085,0
20231017,132700,1679230,2085,2085,2085,2085,0
20231017,132600,1679230,2085,2085,2085,2085,0
20231017,132500,1679230,2085,2085,2085,2085,0
20231017,132400,1679230,2085,2085,2085,2085,0
20231017,132300,1679230,2085,2085,2085,2085,0
20231017,132200,1679230,2085,2085,2085,2085,18
20231017,132100,1641700,2100,2100,2100,2100,0
20231017,132000,1641700,2100,2100,2100,2100,0
20231017,131900,1641700,2100,2100,2100,2100,0
20231017,131800,1641700,2100,2100,2100,2100,0
20231017,131700,1641700,2100,2100,2100,2100,0
20231017,131600,1641700,2100,2100,2100,2100,0
20231017,131500,1641700,2100,2100,2100,2100,0
20231017,131400,1641700,2100,2100,2100,2100,0
20231017,131300,1641700,2100,2100,2100,2100,0
20231017,131200,1641700,2100,2100,2100,2100,0
20231017,131100,1641700,2100,2100,2100,2100,0
20231017,131000,1641700,2100,2100,2100,2100,0
20231017,130900,1641700,2100,2100,2100,2100,0
20231017,130800,1641700,2100,2100,2100,2100,0
20231017,130700,1641700,2100,2100,2100,2100,0
20231017,130600,1641700,2100,2100,2100,2100,0
20231017,130500,1641700,2100,2100,2100,2100,0
20231017,130400,1641700,2100,2100,2100,2100,0
20231017,130300,1641700,2100,2100,2100,2100,0
20231017,130200,1641700,2100,2100,2100,2100,0
20231017,130100,1641700,2100,2100,2100,2100,0
20231017,130000,1641700,2100,2100,2100,2100,0
20231017,125900,1641700,2100,2100,2100,2100,0
20231017,125800,1641700,2100,2100,2100,2100,0
20231017,125700,1641700,2100,2100,2100,2100,0
20231017,125600,1641700,2100,2100,2100,2100,0
20231017,125500,1641700,2100,2100,2100,2100,0
20231017,125400,1641700,2100,2100,2100,2100,0
20231017,125300,1641700,2100,2100,2100,2100,0
20231017,125200,1641700,2100,2100,2100,2100,0
20231017,125100,1641700,2100,2100,2100,2100,1
20231017,125000,1639600,2085,2085,2085,2085,0
20231017,124900,1639600,2085,2085,2085,2085,0
20231017,124800,1639600,2085,2085,2085,2085,0
20231017,124700,1639600,2085,2085,2085,2085,0
20231017,124600,1639600,2085,2085,2085,2085,0
20231017,124500,1639600,2085,2085,2085,2085,0
20231017,124400,1639600,2085,2085,2085,2085,0
20231017,124300,1639600,2085,2085,2085,2085,88
20231017,124200,1456120,2085,2085,2085,2085,0
20231017,124100,1456120,2085,2085,2085,2085,0
20231017,124000,1456120,2085,2085,2085,2085,0
20231017,123900,1456120,2085,2085,2085,2085,0
20231017,123800,1456120,2085,2085,2085,2085,0
20231017,123700,1456120,2085,2085,2085,2085,0
20231017,123600,1456120,2085,2085,2085,2085,0
20231017,123500,1456120,2085,2085,2085,2085,0
20231017,123400,1456120,2085,2085,2085,2085,0
20231017,123300,1456120,2085,2085,2085,2085,0
20231017,123200,1456120,2085,2085,2085,2085,0
20231017,123100,1456120,2085,2085,2085,2085,0
20231017,123000,1456120,2085,2085,2085,2085,0
20231017,122900,1456120,2085,2085,2085,2085,0
20231017,122800,1456120,2085,2085,2085,2085,0
20231017,122700,1456120,2085,2085,2085,2085,0
20231017,122600,1456120,2085,2085,2085,2085,0
20231017,122500,1456120,2085,2085,2085,2085,0
20231017,122400,1456120,2085,2085,2085,2085,0
20231017,122300,1456120,2085,2085,2085,2085,0
20231017,122200,1456120,2085,2085,2085,2085,0
20231017,122100,1456120,2085,2085,2085,2085,0
20231017,122000,1456120,2085,2085,2085,2085,0
20231017,121900,1456120,2085,2085,2085,2085,0
20231017,121800,1456120,2085,2085,2085,2085,0
20231017,121700,1456120,2085,2085,2085,2085,0
20231017,121600,1456120,2085,2085,2085,2085,0
20231017,121500,1456120,2085,2085,2085,2085,0
20231017,121400,1456120,2085,2085,2085,2085,0
20231017,121300,1456120,2085,2085,2085,2085,0
20231017,121200,1456120,2085,2085,2085,2085,0
20231017,121100,1456120,2085,2085,2085,2085,0
20231017,121000,1456120,2085,2085,2085,2085,0
20231017,120900,1456120,2085,2085,2085,2085,0
20231017,120800,1456120,2085,2085,2085,2085,0
20231017,120700,1456120,2085,2085,2085,2085,0
20231017,120600,1456120,2085,2085,2085,2085,0
20231017,120500,1456120,2085,2085,2085,2085,0
20231017,120400,1456120,2085,2085,2085,2085,0
20231017,120300,1456120,2085,2085,2085,2085,0
20231017,120200,1456120,2085,2085,2085,2085,0
20231017,120100,1456120,2085,2085,2085,2085,0
20231017,120000,1456120,2085,2085,2085,2085,0
20231017,115900,1456120,2085,2085,2085,2085,0
20231017,115800,1456120,2085,2085,2085,2085,0
20231017,115700,1456120,2085,2085,2085,2085,0
20231017,115600,1456120,2085,2085,2085,2085,0
20231017,115500,1456120,2085,2085,2085,2085,0
20231017,115400,1456120,2085,2085,2085,2085,0
20231017,115300,1456120,2085,2085,2085,2085,0
20231017,115200,1456120,2085,2085,2085,2085,0
20231017,115100,1456120,2085,2085,2085,2085,0
20231017,115000,1456120,2085,2085,2085,2085,0
20231017,114900,1456120,2085,2085,2085,2085,0
20231017,114800,1456120,2085,2085,2085,2085,0
20231017,114700,1456120,2085,2085,2085,2085,0
20231017,114600,1456120,2085,2085,2085,2085,0
20231017,114500,1456120,2085,2085,2085,2085,0
20231017,114400,1456120,2085,2085,2085,2085,0
20231017,114300,1456120,2085,2085,2085,2085,0
20231017,114200,1456120,2085,2085,2085,2085,0
20231017,114100,1456120,2085,2085,2085,2085,0
20231017,114000,1456120,2085,2085,2085,2085,0
20231017,113900,1456120,2085,2085,2085,2085,0
20231017,113800,1456120,2085,2085,2085,2085,0
20231017,113700,1456120,2085,2085,2085,2085,0
20231017,113600,1456120,2085,2085,2085,2085,0
20231017,113500,1456120,2085,2085,2085,2085,0
20231017,113400,1456120,2085,2085,2085,2085,0
20231017,113300,1456120,2085,2085,2085,2085,0
20231017,113200,1456120,2085,2085,2085,2085,0
20231017,113100,1456120,2085,2085,2085,2085,0
20231017,113000,1456120,2085,2085,2085,2085,0
20231017,112900,1456120,2085,2085,2085,2085,0
20231017,112800,1456120,2085,2085,2085,2085,0
20231017,112700,1456120,2085,2085,2085,2085,0
20231017,112600,1456120,2085,2085,2085,2085,0
20231017,112500,1456120,2085,2085,2085,2085,0
20231017,112400,1456120,2085,2085,2085,2085,0
20231017,112300,1456120,2085,2085,2085,2085,0
20231017,112200,1456120,2085,2085,2085,2085,0
20231017,112100,1456120,2085,2085,2085,2085,0
20231017,112000,1456120,2085,2085,2085,2085,176
20231017,111900,1089160,2080,2080,2080,2080,0
20231017,111800,1089160,2080,2080,2080,2080,0
20231017,111700,1089160,2080,2080,2080,2080,0
20231017,111600,1089160,2080,2080,2080,2080,0
20231017,111500,1089160,2080,2080,2080,2080,0
20231017,111400,1089160,2080,2080,2080,2080,0
20231017,111300,1089160,2080,2080,2080,2080,0
20231017,111200,1089160,2080,2080,2080,2080,0
20231017,111100,1089160,2080,2080,2080,2080,0
20231017,111000,1089160,2080,2080,2080,2080,0
20231017,110900,1089160,2080,2080,2080,2080,0
20231017,110800,1089160,2080,2080,2080,2080,0
20231017,110700,1089160,2080,2080,2080,2080,0
20231017,110600,1089160,2080,2080,2080,2080,0
20231017,110500,1089160,2080,2080,2080,2080,0
20231017,110400,1089160,2080,2080,2080,2080,0
20231017,110300,1089160,2080,2080,2080,2080,0
20231017,110200,1089160,2080,2080,2080,2080,10
20231017,110100,1068360,2080,2080,2080,2080,0
20231017,110000,1068360,2080,2080,2080,2080,0
20231017,105900,1068360,2080,2080,2080,2080,0
20231017,105800,1068360,2080,2080,2080,2080,0
20231017,105700,1068360,2080,2080,2080,2080,0
20231017,105600,1068360,2080,2080,2080,2080,0
20231017,105500,1068360,2080,2080,2080,2080,0
20231017,105400,1068360,2080,2080,2080,2080,0
20231017,105300,1068360,2080,2080,2080,2080,0
20231017,105200,1068360,2080,2080,2080,2080,0
20231017,105100,1068360,2080,2080,2080,2080,0
20231017,105000,1068360,2080,2080,2080,2080,0
20231017,104900,1068360,2080,2080,2080,2080,0
20231017,104800,1068360,2080,2080,2080,2080,0
20231017,104700,1068360,2080,2080,2080,2080,19
20231017,104600,1028840,2085,2085,2085,2085,0
20231017,104500,1028840,2085,2085,2085,2085,0
20231017,104400,1028840,2085,2085,2085,2085,0
20231017,104300,1028840,2085,2085,2085,2085,0
20231017,104200,1028840,2085,2085,2085,2085,0
20231017,104100,1028840,2085,2085,2085,2085,0
20231017,104000,1028840,2085,2085,2085,2085,0
20231017,103900,1028840,2085,2085,2085,2085,0
20231017,103800,1028840,2085,2085,2085,2085,0
20231017,103700,1028840,2085,2085,2085,2085,0
20231017,103600,1028840,2085,2085,2085,2085,0
20231017,103500,1028840,2085,2085,2085,2085,0
20231017,103400,1028840,2085,2085,2085,2085,0
20231017,103300,1028840,2085,2085,2085,2085,0
20231017,103200,1028840,2085,2085,2085,2085,0
20231017,103100,1028840,2085,2085,2085,2085,0
20231017,103000,1028840,2085,2085,2085,2085,0
20231017,102900,1028840,2085,2085,2085,2085,0
20231017,102800,1028840,2085,2085,2085,2085,0
20231017,102700,1028840,2085,2085,2085,2085,24
20231017,102600,978800,2080,2080,2080,2080,0
20231017,102500,978800,2080,2080,2080,2080,19
20231017,102400,939280,2080,2080,2080,2080,0
20231017,102300,939280,2080,2080,2080,2080,0
20231017,102200,939280,2080,2080,2080,2080,0
20231017,102100,939280,2080,2080,2080,2080,0
20231017,102000,939280,2080,2080,2080,2080,0
20231017,101900,939280,2080,2080,2080,2080,18
20231017,101800,901840,2080,2080,2080,2080,0
20231017,101700,901840,2080,2080,2080,2080,0
20231017,101600,901840,2080,2080,2080,2080,0
20231017,101500,901840,2080,2080,2080,2080,0
20231017,101400,901840,2080,2080,2080,2080,0
20231017,101300,901840,2080,2080,2080,2080,0
20231017,101200,901840,2080,2080,2080,2080,0
20231017,101100,901840,2080,2080,2080,2080,0
20231017,101000,901840,2080,2080,2080,2080,0
20231017,100900,901840,2080,2080,2080,2080,0
20231017,100800,901840,2080,2080,2080,2080,0
20231017,100700,901840,2080,2080,2080,2080,0
20231017,100600,901840,2080,2080,2080,2080,0
20231017,100500,901840,2080,2080,2080,2080,0
20231017,100400,901840,2080,2080,2080,2080,0
20231017,100300,901840,2080,2080,2080,2080,0
20231017,100200,901840,2080,2080,2080,2080,167
20231017,100100,554480,2075,2075,2075,2075,0
20231017,100000,554480,2075,2075,2075,2075,18
20231017,095900,517130,2075,2075,2075,2075,0
20231017,095800,517130,2075,2075,2075,2075,0
20231017,095700,517130,2075,2075,2075,2075,0
20231017,095600,517130,2075,2075,2075,2075,0
20231017,095500,517130,2075,2075,2075,2075,0
20231017,095400,517130,2075,2075,2075,2075,0
20231017,095300,517130,2075,2075,2075,2075,0
20231017,095200,517130,2075,2075,2075,2075,0
20231017,095100,517130,2075,2075,2075,2075,19
20231017,095000,477705,2075,2075,2075,2075,0
20231017,094900,477705,2075,2075,2075,2075,0
20231017,094800,477705,2075,2075,2075,2075,0
20231017,094700,477705,2075,2075,2075,2075,20
20231017,094600,436205,2075,2075,2075,2075,0
20231017,094500,436205,2075,2075,2075,2075,0
20231017,094400,436205,2075,2075,2075,2075,0
20231017,094300,436205,2075,2075,2075,2075,0
20231017,094200,436205,2075,2075,2075,2075,0
20231017,094100,436205,2075,2075,2075,2075,0
20231017,094000,436205,2075,2075,2075,2075,0
20231017,093900,436205,2075,2075,2075,2075,0
20231017,093800,436205,2075,2075,2075,2075,0
20231017,093700,436205,2075,2075,2075,2075,0
20231017,093600,436205,2075,2075,2075,2075,0
20231017,093500,436205,2075,2075,2075,2075,0
20231017,093400,436205,2075,2075,2075,2075,0
20231017,093300,436205,2075,2075,2075,2075,33
20231017,093200,367730,2075,2075,2075,2075,0
20231017,093100,367730,2075,2075,2075,2075,0
20231017,093000,367730,2075,2075,2075,2075,0
20231017,092900,367730,2075,2075,2075,2075,0
20231017,092800,367730,2075,2075,2075,2075,0
20231017,092700,367730,2075,2075,2075,2075,0
20231017,092600,367730,2075,2075,2075,2075,16
20231017,092500,334530,2075,2075,2075,2075,0
20231017,092400,334530,2075,2080,2080,2075,143
20231017,092300,37440,2080,2080,2080,2080,0
20231017,092200,37440,2080,2080,2080,2080,0
20231017,092100,37440,2080,2080,2080,2080,0
20231017,092000,37440,2080,2080,2080,2080,0
20231017,091900,37440,2080,2080,2080,2080,0
20231017,091800,37440,2080,2080,2080,2080,0
20231017,091700,37440,2080,2080,2080,2080,0
20231017,091600,37440,2080,2080,2080,2080,0
20231017,091500,37440,2080,2080,2080,2080,0
20231017,091400,37440,2080,2080,2080,2080,0
20231017,091300,37440,2080,2080,2080,2080,0
20231017,091200,37440,2080,2080,2080,2080,0
20231017,091100,37440,2080,2080,2080,2080,0
20231017,091000,37440,2080,2080,2080,2080,0
20231017,090900,37440,2080,2080,2080,2080,18
20231017,090800,0,2085,2085,2085,2085,0
20231017,090700,0,2085,2085,2085,2085,0
20231017,090600,0,2085,2085,2085,2085,0
20231017,090500,0,2085,2085,2085,2085,0
20231017,090400,0,2085,2085,2085,2085,0
20231017,090300,0,2085,2085,2085,2085,0
20231017,090200,0,2085,2085,2085,2085,0
20231017,090100,0,2085,2085,2085,2085,0
20231017,090000,0,2085,2085,2085,2085,0