stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,212300,48733215,2060,2040,2060,2040,217
20231107,212200,48733215,2060,2060,2060,2060,0
20231107,212100,48733215,2060,2060,2060,2060,0
20231107,212000,48733215,2060,2060,2060,2060,0
20231107,211900,48733215,2060,2060,2060,2060,0
20231107,211800,48733215,2060,2060,2060,2060,0
20231107,211700,48733215,2060,2060,2060,2060,0
20231107,211600,48733215,2060,2060,2060,2060,0
20231107,211500,48733215,2060,2060,2060,2060,0
20231107,211400,48733215,2060,2060,2060,2060,0
20231107,211300,48733215,2060,2060,2060,2060,0
20231107,211200,48733215,2060,2060,2060,2060,0
20231107,211100,48733215,2060,2060,2060,2060,0
20231107,211000,48733215,2060,2060,2060,2060,0
20231107,210900,48733215,2060,2060,2060,2060,0
20231107,210800,48733215,2060,2060,2060,2060,0
20231107,210700,48733215,2060,2060,2060,2060,0
20231107,210600,48733215,2060,2060,2060,2060,0
20231107,210500,48733215,2060,2060,2060,2060,0
20231107,210400,48733215,2060,2060,2060,2060,0
20231107,210300,48733215,2060,2060,2060,2060,0
20231107,210200,48733215,2060,2060,2060,2060,0
20231107,210100,48733215,2060,2060,2060,2060,0
20231107,210000,48733215,2060,2060,2060,2060,0
20231107,205900,48733215,2060,2060,2060,2060,0
20231107,205800,48733215,2060,2060,2060,2060,0
20231107,205700,48733215,2060,2060,2060,2060,0
20231107,205600,48733215,2060,2060,2060,2060,0
20231107,205500,48733215,2060,2060,2060,2060,0
20231107,205400,48733215,2060,2060,2060,2060,0
20231107,205300,48733215,2060,2040,2060,2040,217
20231107,205200,48733215,2060,2060,2060,2060,0
20231107,205100,48733215,2060,2060,2060,2060,0
20231107,205000,48733215,2060,2060,2060,2060,0
20231107,204900,48733215,2060,2060,2060,2060,0
20231107,204800,48733215,2060,2060,2060,2060,0
20231107,204700,48733215,2060,2060,2060,2060,0
20231107,204600,48733215,2060,2060,2060,2060,0
20231107,204500,48733215,2060,2060,2060,2060,0
20231107,204400,48733215,2060,2060,2060,2060,0
20231107,204300,48733215,2060,2060,2060,2060,0
20231107,204200,48733215,2060,2060,2060,2060,0
20231107,204100,48733215,2060,2060,2060,2060,0
20231107,204000,48733215,2060,2060,2060,2060,0
20231107,203900,48733215,2060,2060,2060,2060,0
20231107,203800,48733215,2060,2060,2060,2060,0
20231107,203700,48733215,2060,2060,2060,2060,0
20231107,203600,48733215,2060,2060,2060,2060,0
20231107,203500,48733215,2060,2060,2060,2060,0
20231107,203400,48733215,2060,2060,2060,2060,0
20231107,203300,48733215,2060,2060,2060,2060,0
20231107,203200,48733215,2060,2060,2060,2060,0
20231107,203100,48733215,2060,2060,2060,2060,0
20231107,203000,48733215,2060,2060,2060,2060,0
20231107,202900,48733215,2060,2060,2060,2060,0
20231107,202800,48733215,2060,2060,2060,2060,0
20231107,202700,48733215,2060,2060,2060,2060,0
20231107,202600,48733215,2060,2060,2060,2060,0
20231107,202500,48733215,2060,2060,2060,2060,0
20231107,202400,48733215,2060,2060,2060,2060,0
20231107,202300,48733215,2060,2040,2060,2040,217
20231107,202200,48733215,2060,2060,2060,2060,0
20231107,202100,48733215,2060,2060,2060,2060,0
20231107,202000,48733215,2060,2060,2060,2060,0
20231107,201900,48733215,2060,2060,2060,2060,0
20231107,201800,48733215,2060,2060,2060,2060,0
20231107,201700,48733215,2060,2060,2060,2060,0
20231107,201600,48733215,2060,2060,2060,2060,0
20231107,201500,48733215,2060,2060,2060,2060,0
20231107,201400,48733215,2060,2060,2060,2060,0
20231107,201300,48733215,2060,2060,2060,2060,0
20231107,201200,48733215,2060,2060,2060,2060,0
20231107,201100,48733215,2060,2060,2060,2060,0
20231107,201000,48733215,2060,2060,2060,2060,0
20231107,200900,48733215,2060,2060,2060,2060,0
20231107,200800,48733215,2060,2060,2060,2060,0
20231107,200700,48733215,2060,2060,2060,2060,0
20231107,200600,48733215,2060,2060,2060,2060,0
20231107,200500,48733215,2060,2060,2060,2060,0
20231107,200400,48733215,2060,2060,2060,2060,0
20231107,200300,48733215,2060,2060,2060,2060,0
20231107,200200,48733215,2060,2060,2060,2060,0
20231107,200100,48733215,2060,2060,2060,2060,0
20231107,200000,48733215,2060,2060,2060,2060,0
20231107,195900,48733215,2060,2060,2060,2060,0
20231107,195800,48733215,2060,2060,2060,2060,0
20231107,195700,48733215,2060,2060,2060,2060,0
20231107,195600,48733215,2060,2060,2060,2060,0
20231107,195500,48733215,2060,2060,2060,2060,0
20231107,195400,48733215,2060,2060,2060,2060,0
20231107,195300,48733215,2060,2040,2060,2040,217
20231107,195200,48733215,2060,2060,2060,2060,0
20231107,195100,48733215,2060,2060,2060,2060,0
20231107,195000,48733215,2060,2060,2060,2060,0
20231107,194900,48733215,2060,2060,2060,2060,0
20231107,194800,48733215,2060,2060,2060,2060,0
20231107,194700,48733215,2060,2060,2060,2060,0
20231107,194600,48733215,2060,2060,2060,2060,0
20231107,194500,48733215,2060,2060,2060,2060,0
20231107,194400,48733215,2060,2060,2060,2060,0
20231107,194300,48733215,2060,2060,2060,2060,0
20231107,194200,48733215,2060,2060,2060,2060,0
20231107,194100,48733215,2060,2060,2060,2060,0
20231107,194000,48733215,2060,2060,2060,2060,0
20231107,193900,48733215,2060,2060,2060,2060,0
20231107,193800,48733215,2060,2060,2060,2060,0
20231107,193700,48733215,2060,2060,2060,2060,0
20231107,193600,48733215,2060,2060,2060,2060,0
20231107,193500,48733215,2060,2060,2060,2060,0
20231107,193400,48733215,2060,2060,2060,2060,0
20231107,193300,48733215,2060,2060,2060,2060,0
20231107,193200,48733215,2060,2060,2060,2060,0
20231107,193100,48733215,2060,2060,2060,2060,0
20231107,193000,48733215,2060,2060,2060,2060,0
20231107,192900,48733215,2060,2060,2060,2060,0
20231107,192800,48733215,2060,2060,2060,2060,0
20231107,192700,48733215,2060,2060,2060,2060,0
20231107,192600,48733215,2060,2060,2060,2060,0
20231107,192500,48733215,2060,2060,2060,2060,0
20231107,192400,48733215,2060,2060,2060,2060,0
20231107,192300,48733215,2060,2040,2060,2040,217
20231107,192200,48733215,2060,2060,2060,2060,0
20231107,192100,48733215,2060,2060,2060,2060,0
20231107,192000,48733215,2060,2060,2060,2060,0
20231107,191900,48733215,2060,2060,2060,2060,0
20231107,191800,48733215,2060,2060,2060,2060,0
20231107,191700,48733215,2060,2060,2060,2060,0
20231107,191600,48733215,2060,2060,2060,2060,0
20231107,191500,48733215,2060,2060,2060,2060,0
20231107,191400,48733215,2060,2060,2060,2060,0
20231107,191300,48733215,2060,2060,2060,2060,0
20231107,191200,48733215,2060,2060,2060,2060,0
20231107,191100,48733215,2060,2060,2060,2060,0
20231107,191000,48733215,2060,2060,2060,2060,0
20231107,190900,48733215,2060,2060,2060,2060,0
20231107,190800,48733215,2060,2060,2060,2060,0
20231107,190700,48733215,2060,2060,2060,2060,0
20231107,190600,48733215,2060,2060,2060,2060,0
20231107,190500,48733215,2060,2060,2060,2060,0
20231107,190400,48733215,2060,2060,2060,2060,0
20231107,190300,48733215,2060,2060,2060,2060,0
20231107,190200,48733215,2060,2060,2060,2060,0
20231107,190100,48733215,2060,2060,2060,2060,0
20231107,190000,48733215,2060,2060,2060,2060,0
20231107,185900,48733215,2060,2060,2060,2060,0
20231107,185800,48733215,2060,2060,2060,2060,0
20231107,185700,48733215,2060,2060,2060,2060,0
20231107,185600,48733215,2060,2060,2060,2060,0
20231107,185500,48733215,2060,2060,2060,2060,0
20231107,185400,48733215,2060,2060,2060,2060,0
20231107,185300,48733215,2060,2040,2060,2040,217
20231107,185200,48733215,2060,2060,2060,2060,0
20231107,185100,48733215,2060,2060,2060,2060,0
20231107,185000,48733215,2060,2060,2060,2060,0
20231107,184900,48733215,2060,2060,2060,2060,0
20231107,184800,48733215,2060,2060,2060,2060,0
20231107,184700,48733215,2060,2060,2060,2060,0
20231107,184600,48733215,2060,2060,2060,2060,0
20231107,184500,48733215,2060,2060,2060,2060,0
20231107,184400,48733215,2060,2060,2060,2060,0
20231107,184300,48733215,2060,2060,2060,2060,0
20231107,184200,48733215,2060,2060,2060,2060,0
20231107,184100,48733215,2060,2060,2060,2060,0
20231107,184000,48733215,2060,2060,2060,2060,0
20231107,183900,48733215,2060,2060,2060,2060,0
20231107,183800,48733215,2060,2060,2060,2060,0
20231107,183700,48733215,2060,2060,2060,2060,0
20231107,183600,48733215,2060,2060,2060,2060,0
20231107,183500,48733215,2060,2060,2060,2060,0
20231107,183400,48733215,2060,2060,2060,2060,0
20231107,183300,48733215,2060,2060,2060,2060,0
20231107,183200,48733215,2060,2060,2060,2060,0
20231107,183100,48733215,2060,2060,2060,2060,0
20231107,183000,48733215,2060,2060,2060,2060,0
20231107,182900,48733215,2060,2060,2060,2060,0
20231107,182800,48733215,2060,2060,2060,2060,0
20231107,182700,48733215,2060,2060,2060,2060,0
20231107,182600,48733215,2060,2060,2060,2060,0
20231107,182500,48733215,2060,2060,2060,2060,0
20231107,182400,48733215,2060,2060,2060,2060,0
20231107,182300,48733215,2060,2040,2060,2040,217
20231107,182200,48733215,2060,2060,2060,2060,0
20231107,182100,48733215,2060,2060,2060,2060,0
20231107,182000,48733215,2060,2060,2060,2060,0
20231107,181900,48733215,2060,2060,2060,2060,0
20231107,181800,48733215,2060,2060,2060,2060,0
20231107,181700,48733215,2060,2060,2060,2060,0
20231107,181600,48733215,2060,2060,2060,2060,0
20231107,181500,48733215,2060,2060,2060,2060,0
20231107,181400,48733215,2060,2060,2060,2060,0
20231107,181300,48733215,2060,2060,2060,2060,0
20231107,181200,48733215,2060,2060,2060,2060,0
20231107,181100,48733215,2060,2060,2060,2060,0
20231107,181000,48733215,2060,2060,2060,2060,0
20231107,180900,48733215,2060,2060,2060,2060,0
20231107,180800,48733215,2060,2060,2060,2060,0
20231107,180700,48733215,2060,2060,2060,2060,0
20231107,180600,48733215,2060,2060,2060,2060,0
20231107,180500,48733215,2060,2060,2060,2060,0
20231107,180400,48733215,2060,2060,2060,2060,0
20231107,180300,48733215,2060,2060,2060,2060,0
20231107,180200,48733215,2060,2060,2060,2060,0
20231107,180100,48733215,2060,2060,2060,2060,0
20231107,180000,48733215,2060,2060,2060,2060,0
20231107,175900,48733215,2060,2060,2060,2060,0
20231107,175800,48733215,2060,2060,2060,2060,0
20231107,175700,48733215,2060,2060,2060,2060,0
20231107,175600,48733215,2060,2060,2060,2060,0
20231107,175500,48733215,2060,2060,2060,2060,0
20231107,175400,48733215,2060,2060,2060,2060,0
20231107,175300,48733215,2060,2040,2060,2040,217
20231107,175200,48733215,2060,2060,2060,2060,0
20231107,175100,48733215,2060,2060,2060,2060,0
20231107,175000,48733215,2060,2060,2060,2060,0
20231107,174900,48733215,2060,2060,2060,2060,0
20231107,174800,48733215,2060,2060,2060,2060,0
20231107,174700,48733215,2060,2060,2060,2060,0
20231107,174600,48733215,2060,2060,2060,2060,0
20231107,174500,48733215,2060,2060,2060,2060,0
20231107,174400,48733215,2060,2060,2060,2060,0
20231107,174300,48733215,2060,2060,2060,2060,0
20231107,174200,48733215,2060,2060,2060,2060,0
20231107,174100,48733215,2060,2060,2060,2060,0
20231107,174000,48733215,2060,2060,2060,2060,0
20231107,173900,48733215,2060,2060,2060,2060,0
20231107,173800,48733215,2060,2060,2060,2060,0
20231107,173700,48733215,2060,2060,2060,2060,0
20231107,173600,48733215,2060,2060,2060,2060,0
20231107,173500,48733215,2060,2060,2060,2060,0
20231107,173400,48733215,2060,2060,2060,2060,0
20231107,173300,48733215,2060,2060,2060,2060,0
20231107,173200,48733215,2060,2060,2060,2060,0
20231107,173100,48733215,2060,2060,2060,2060,0
20231107,173000,48733215,2060,2060,2060,2060,0
20231107,172900,48733215,2060,2060,2060,2060,0
20231107,172800,48733215,2060,2060,2060,2060,0
20231107,172700,48733215,2060,2060,2060,2060,0
20231107,172600,48733215,2060,2060,2060,2060,0
20231107,172500,48733215,2060,2060,2060,2060,0
20231107,172400,48733215,2060,2060,2060,2060,0
20231107,172300,48733215,2060,2040,2060,2040,217
20231107,172200,48733215,2060,2060,2060,2060,0
20231107,172100,48733215,2060,2060,2060,2060,0
20231107,172000,48733215,2060,2060,2060,2060,0
20231107,171900,48733215,2060,2060,2060,2060,0
20231107,171800,48733215,2060,2060,2060,2060,0
20231107,171700,48733215,2060,2060,2060,2060,0
20231107,171600,48733215,2060,2060,2060,2060,0
20231107,171500,48733215,2060,2060,2060,2060,0
20231107,171400,48733215,2060,2060,2060,2060,0
20231107,171300,48733215,2060,2060,2060,2060,0
20231107,171200,48733215,2060,2060,2060,2060,0
20231107,171100,48733215,2060,2060,2060,2060,0
20231107,171000,48733215,2060,2060,2060,2060,0
20231107,170900,48733215,2060,2060,2060,2060,0
20231107,170800,48733215,2060,2060,2060,2060,0
20231107,170700,48733215,2060,2060,2060,2060,0
20231107,170600,48733215,2060,2060,2060,2060,0
20231107,170500,48733215,2060,2060,2060,2060,0
20231107,170400,48733215,2060,2060,2060,2060,0
20231107,170300,48733215,2060,2060,2060,2060,0
20231107,170200,48733215,2060,2060,2060,2060,0
20231107,170100,48733215,2060,2060,2060,2060,0
20231107,170000,48733215,2060,2060,2060,2060,0
20231107,165900,48733215,2060,2060,2060,2060,0
20231107,165800,48733215,2060,2060,2060,2060,0
20231107,165700,48733215,2060,2060,2060,2060,0
20231107,165600,48733215,2060,2060,2060,2060,0
20231107,165500,48733215,2060,2060,2060,2060,0
20231107,165400,48733215,2060,2060,2060,2060,0
20231107,165300,48733215,2060,2040,2060,2040,217
20231107,165200,48733215,2060,2060,2060,2060,0
20231107,165100,48733215,2060,2060,2060,2060,0
20231107,165000,48733215,2060,2060,2060,2060,0
20231107,164900,48733215,2060,2060,2060,2060,0
20231107,164800,48733215,2060,2060,2060,2060,0
20231107,164700,48733215,2060,2060,2060,2060,0
20231107,164600,48733215,2060,2060,2060,2060,0
20231107,164500,48733215,2060,2060,2060,2060,0
20231107,164400,48733215,2060,2060,2060,2060,0
20231107,164300,48733215,2060,2060,2060,2060,0
20231107,164200,48733215,2060,2060,2060,2060,0
20231107,164100,48733215,2060,2060,2060,2060,0
20231107,164000,48733215,2060,2060,2060,2060,0
20231107,163900,48733215,2060,2060,2060,2060,0
20231107,163800,48733215,2060,2060,2060,2060,0
20231107,163700,48733215,2060,2060,2060,2060,0
20231107,163600,48733215,2060,2060,2060,2060,0
20231107,163500,48733215,2060,2060,2060,2060,0
20231107,163400,48733215,2060,2060,2060,2060,0
20231107,163300,48733215,2060,2060,2060,2060,0
20231107,163200,48733215,2060,2060,2060,2060,0
20231107,163100,48733215,2060,2060,2060,2060,0
20231107,163000,48733215,2060,2060,2060,2060,0
20231107,162900,48733215,2060,2060,2060,2060,0
20231107,162800,48733215,2060,2060,2060,2060,0
20231107,162700,48733215,2060,2060,2060,2060,0
20231107,162600,48733215,2060,2060,2060,2060,0
20231107,162500,48733215,2060,2060,2060,2060,0
20231107,162400,48733215,2060,2060,2060,2060,0
20231107,162300,48733215,2060,2040,2060,2040,217
20231107,162200,48733215,2060,2060,2060,2060,0
20231107,162100,48733215,2060,2060,2060,2060,0
20231107,162000,48733215,2060,2060,2060,2060,0
20231107,161900,48733215,2060,2060,2060,2060,0
20231107,161800,48733215,2060,2060,2060,2060,0
20231107,161700,48733215,2060,2060,2060,2060,0
20231107,161600,48733215,2060,2060,2060,2060,0
20231107,161500,48733215,2060,2060,2060,2060,0
20231107,161400,48733215,2060,2060,2060,2060,0
20231107,161300,48733215,2060,2060,2060,2060,0
20231107,161200,48733215,2060,2060,2060,2060,0
20231107,161100,48733215,2060,2060,2060,2060,0
20231107,161000,48733215,2060,2060,2060,2060,0
20231107,160900,48733215,2060,2060,2060,2060,0
20231107,160800,48733215,2060,2060,2060,2060,0
20231107,160700,48733215,2060,2060,2060,2060,0
20231107,160600,48733215,2060,2060,2060,2060,0
20231107,160500,48733215,2060,2060,2060,2060,0
20231107,160400,48733215,2060,2060,2060,2060,0
20231107,160300,48733215,2060,2060,2060,2060,0
20231107,160200,48733215,2060,2060,2060,2060,0
20231107,160100,48733215,2060,2060,2060,2060,0
20231107,160000,48733215,2060,2060,2060,2060,0
20231107,155900,48733215,2060,2060,2060,2060,0
20231107,155800,48733215,2060,2060,2060,2060,0
20231107,155700,48733215,2060,2060,2060,2060,0
20231107,155600,48733215,2060,2060,2060,2060,0
20231107,155500,48733215,2060,2060,2060,2060,0
20231107,155400,48733215,2060,2060,2060,2060,0
20231107,155300,48733215,2060,2040,2060,2040,217
20231107,155200,48733215,2060,2060,2060,2060,0
20231107,155100,48733215,2060,2060,2060,2060,0
20231107,155000,48733215,2060,2060,2060,2060,0
20231107,154900,48733215,2060,2060,2060,2060,0
20231107,154800,48733215,2060,2060,2060,2060,0
20231107,154700,48733215,2060,2060,2060,2060,0
20231107,154600,48733215,2060,2060,2060,2060,0
20231107,154500,48733215,2060,2060,2060,2060,0
20231107,154400,48733215,2060,2060,2060,2060,0
20231107,154300,48733215,2060,2060,2060,2060,0
20231107,154200,48733215,2060,2060,2060,2060,0
20231107,154100,48733215,2060,2060,2060,2060,0
20231107,154000,48733215,2060,2060,2060,2060,0
20231107,153900,48733215,2060,2060,2060,2060,0
20231107,153800,48733215,2060,2060,2060,2060,0
20231107,153700,48733215,2060,2060,2060,2060,0
20231107,153600,48733215,2060,2060,2060,2060,0
20231107,153500,48733215,2060,2060,2060,2060,0
20231107,153400,48733215,2060,2060,2060,2060,0
20231107,153300,48733215,2060,2060,2060,2060,0
20231107,153200,48733215,2060,2060,2060,2060,0
20231107,153100,48733215,2060,2060,2060,2060,0
20231107,153000,48733215,2060,2060,2060,2060,0
20231107,152900,48733215,2060,2060,2060,2060,0
20231107,152800,48733215,2060,2060,2060,2060,0
20231107,152700,48733215,2060,2060,2060,2060,0
20231107,152600,48733215,2060,2060,2060,2060,0
20231107,152500,48733215,2060,2060,2060,2060,0
20231107,152400,48733215,2060,2060,2060,2060,0
20231107,152300,48733215,2060,2060,2060,2060,0
20231107,152200,48733215,2060,2060,2060,2060,0
20231107,152100,48733215,2060,2060,2060,2060,0
20231107,152000,48733215,2060,2060,2060,2060,0
20231107,151900,48733215,2060,2060,2060,2060,0
20231107,151800,48733215,2060,2060,2060,2060,0
20231107,151700,48733215,2060,2040,2060,2040,217
20231107,151600,48288715,2060,2060,2060,2060,0
20231107,151500,48288715,2060,2060,2060,2060,0
20231107,151400,48288715,2060,2060,2060,2060,0
20231107,151300,48288715,2060,2060,2060,2060,0
20231107,151200,48288715,2060,2045,2060,2040,867
20231107,151100,46515190,2050,2050,2050,2050,1
20231107,151000,46513140,2045,2045,2045,2045,19
20231107,150900,46474285,2050,2050,2050,2050,0
20231107,150800,46474285,2050,2050,2050,2050,0
20231107,150700,46474285,2050,2050,2050,2050,0
20231107,150600,46474285,2050,2050,2050,2050,0
20231107,150500,46474285,2050,2050,2050,2045,274
20231107,150400,45913945,2045,2045,2045,2045,19
20231107,150300,45875090,2060,2060,2060,2060,0
20231107,150200,45875090,2060,2060,2060,2060,0
20231107,150100,45875090,2060,2060,2060,2060,0
20231107,150000,45875090,2060,2050,2060,2045,481
20231107,145900,44890390,2045,2045,2045,2045,0
20231107,145800,44890390,2045,2045,2045,2045,20
20231107,145700,44849490,2050,2050,2050,2050,0
20231107,145600,44849490,2050,2050,2050,2050,0
20231107,145500,44849490,2050,2050,2050,2050,2
20231107,145400,44845390,2050,2050,2050,2050,30
20231107,145300,44783890,2050,2050,2050,2050,120
20231107,145200,44537890,2050,2050,2050,2050,49
20231107,145100,44437440,2055,2055,2055,2055,0
20231107,145000,44437440,2055,2055,2055,2055,0
20231107,144900,44437440,2055,2055,2055,2055,60
20231107,144800,44314140,2055,2055,2055,2055,30
20231107,144700,44252490,2055,2055,2055,2055,30
20231107,144600,44190840,2055,2055,2055,2055,15030
20231107,144500,13304190,2055,2055,2055,2055,80
20231107,144400,13139790,2055,2055,2055,2055,30
20231107,144300,13078140,2055,2055,2055,2055,30
20231107,144200,13016490,2055,2055,2055,2055,30
20231107,144100,12954840,2055,2055,2055,2055,560
20231107,144000,11804040,2055,2055,2055,2055,30
20231107,143900,11742390,2055,2055,2055,2055,49
20231107,143800,11641695,2055,2055,2055,2055,30
20231107,143700,11580045,2055,2055,2055,2055,60
20231107,143600,11456745,2055,2055,2055,2055,30
20231107,143500,11395095,2055,2055,2055,2055,30
20231107,143400,11333445,2055,2055,2055,2055,30
20231107,143300,11271795,2055,2055,2055,2055,1908
20231107,143200,7350855,2055,2055,2055,2055,30
20231107,143100,7289205,2055,2055,2055,2055,30
20231107,143000,7227555,2055,2055,2055,2055,30
20231107,142900,7165905,2055,2055,2055,2055,60
20231107,142800,7042605,2055,2055,2055,2055,30
20231107,142700,6980955,2055,2055,2055,2055,49
20231107,142600,6880260,2055,2055,2055,2055,30
20231107,142500,6818610,2055,2055,2055,2055,60
20231107,142400,6695310,2055,2055,2055,2055,30
20231107,142300,6633660,2055,2055,2055,2055,30
20231107,142200,6572010,2055,2055,2055,2055,30
20231107,142100,6510360,2055,2055,2055,2055,60
20231107,142000,6387060,2055,2055,2055,2055,50
20231107,141900,6284310,2055,2055,2055,2055,30
20231107,141800,6222660,2055,2055,2055,2055,30
20231107,141700,6161010,2055,2055,2055,2055,60
20231107,141600,6037710,2055,2055,2055,2055,30
20231107,141500,5976060,2055,2055,2055,2055,30
20231107,141400,5914410,2055,2055,2055,2055,49
20231107,141300,5813715,2055,2055,2055,2055,60
20231107,141200,5690415,2055,2055,2055,2055,30
20231107,141100,5628765,2055,2055,2055,2055,30
20231107,141000,5567115,2055,2055,2055,2055,30
20231107,140900,5505465,2055,2055,2055,2055,120
20231107,140800,5258865,2055,2055,2055,2055,80
20231107,140700,5094465,2055,2055,2055,2055,30
20231107,140600,5032815,2060,2060,2060,2060,0
20231107,140500,5032815,2060,2060,2060,2060,0
20231107,140400,5032815,2060,2055,2060,2055,31
20231107,140300,4969105,2055,2055,2055,2055,30
20231107,140200,4907455,2055,2055,2055,2055,49
20231107,140100,4806760,2055,2055,2055,2055,60
20231107,140000,4683460,2055,2055,2055,2055,30
20231107,135900,4621810,2055,2055,2055,2055,30
20231107,135800,4560160,2055,2055,2055,2055,30
20231107,135700,4498510,2055,2055,2055,2055,30
20231107,135600,4436860,2055,2055,2055,2055,0
20231107,135500,4436860,2055,2055,2055,2055,19
20231107,135400,4397815,2055,2055,2055,2055,0
20231107,135300,4397815,2055,2055,2055,2055,0
20231107,135200,4397815,2055,2055,2055,2055,0
20231107,135100,4397815,2055,2055,2055,2055,0
20231107,135000,4397815,2055,2055,2055,2055,0
20231107,134900,4397815,2055,2055,2055,2055,20
20231107,134800,4356715,2055,2055,2055,2055,0
20231107,134700,4356715,2055,2055,2055,2055,0
20231107,134600,4356715,2055,2055,2055,2055,0
20231107,134500,4356715,2055,2055,2055,2055,0
20231107,134400,4356715,2055,2055,2055,2055,0
20231107,134300,4356715,2055,2055,2055,2055,19
20231107,134200,4317670,2055,2055,2055,2055,0
20231107,134100,4317670,2055,2055,2055,2055,0
20231107,134000,4317670,2055,2055,2055,2055,0
20231107,133900,4317670,2055,2055,2055,2055,0
20231107,133800,4317670,2055,2055,2055,2055,0
20231107,133700,4317670,2055,2055,2055,2055,20
20231107,133600,4276570,2055,2055,2055,2055,0
20231107,133500,4276570,2055,2055,2055,2055,0
20231107,133400,4276570,2055,2055,2055,2055,0
20231107,133300,4276570,2055,2055,2055,2055,0
20231107,133200,4276570,2055,2055,2055,2055,0
20231107,133100,4276570,2055,2055,2055,2055,0
20231107,133000,4276570,2055,2055,2055,2055,19
20231107,132900,4237525,2055,2055,2055,2055,0
20231107,132800,4237525,2055,2055,2055,2055,0
20231107,132700,4237525,2055,2055,2055,2055,0
20231107,132600,4237525,2055,2055,2055,2055,0
20231107,132500,4237525,2055,2055,2055,2055,0
20231107,132400,4237525,2055,2055,2055,2055,20
20231107,132300,4196425,2055,2055,2055,2055,0
20231107,132200,4196425,2055,2055,2055,2055,0
20231107,132100,4196425,2055,2055,2055,2055,0
20231107,132000,4196425,2055,2055,2055,2055,0
20231107,131900,4196425,2055,2055,2055,2055,0
20231107,131800,4196425,2055,2055,2055,2055,19
20231107,131700,4157380,2055,2055,2055,2055,0
20231107,131600,4157380,2055,2055,2055,2055,0
20231107,131500,4157380,2055,2055,2055,2055,0
20231107,131400,4157380,2055,2055,2055,2055,0
20231107,131300,4157380,2055,2055,2055,2055,0
20231107,131200,4157380,2055,2055,2055,2055,20
20231107,131100,4116280,2055,2055,2055,2055,0
20231107,131000,4116280,2055,2055,2055,2055,0
20231107,130900,4116280,2055,2055,2055,2055,0
20231107,130800,4116280,2055,2055,2055,2055,0
20231107,130700,4116280,2055,2055,2055,2055,0
20231107,130600,4116280,2055,2055,2055,2055,19
20231107,130500,4077235,2055,2055,2055,2055,0
20231107,130400,4077235,2055,2055,2055,2055,0
20231107,130300,4077235,2055,2055,2055,2055,0
20231107,130200,4077235,2055,2055,2055,2055,0
20231107,130100,4077235,2055,2055,2055,2055,0
20231107,130000,4077235,2055,2055,2055,2055,0
20231107,125900,4077235,2055,2055,2055,2055,20
20231107,125800,4036135,2055,2055,2055,2055,0
20231107,125700,4036135,2055,2055,2055,2055,0
20231107,125600,4036135,2055,2055,2055,2055,0
20231107,125500,4036135,2055,2055,2055,2055,0
20231107,125400,4036135,2055,2055,2055,2055,0
20231107,125300,4036135,2055,2055,2055,2055,19
20231107,125200,3997090,2055,2055,2055,2055,0
20231107,125100,3997090,2055,2055,2055,2055,0
20231107,125000,3997090,2055,2055,2055,2055,0
20231107,124900,3997090,2055,2055,2055,2055,0
20231107,124800,3997090,2055,2055,2055,2055,0
20231107,124700,3997090,2055,2055,2055,2055,20
20231107,124600,3955990,2055,2055,2055,2055,0
20231107,124500,3955990,2055,2055,2055,2055,0
20231107,124400,3955990,2055,2055,2055,2055,0
20231107,124300,3955990,2055,2055,2055,2055,0
20231107,124200,3955990,2055,2055,2055,2055,0
20231107,124100,3955990,2055,2055,2055,2055,19
20231107,124000,3916945,2055,2055,2055,2055,0
20231107,123900,3916945,2055,2055,2055,2055,0
20231107,123800,3916945,2055,2055,2055,2055,0
20231107,123700,3916945,2055,2055,2055,2055,0
20231107,123600,3916945,2055,2055,2055,2055,0
20231107,123500,3916945,2055,2055,2055,2055,0
20231107,123400,3916945,2055,2055,2055,2055,20
20231107,123300,3875845,2055,2055,2055,2055,0
20231107,123200,3875845,2055,2055,2055,2055,0
20231107,123100,3875845,2055,2055,2055,2055,0
20231107,123000,3875845,2055,2055,2055,2055,0
20231107,122900,3875845,2055,2055,2055,2055,0
20231107,122800,3875845,2055,2055,2055,2055,19
20231107,122700,3836800,2055,2055,2055,2055,0
20231107,122600,3836800,2055,2055,2055,2055,0
20231107,122500,3836800,2055,2055,2055,2055,0
20231107,122400,3836800,2055,2055,2055,2055,0
20231107,122300,3836800,2055,2055,2055,2055,0
20231107,122200,3836800,2055,2055,2055,2055,20
20231107,122100,3795700,2055,2055,2055,2055,0
20231107,122000,3795700,2055,2055,2055,2055,0
20231107,121900,3795700,2055,2055,2055,2055,0
20231107,121800,3795700,2055,2055,2055,2055,0
20231107,121700,3795700,2055,2055,2055,2055,0
20231107,121600,3795700,2055,2055,2055,2055,19
20231107,121500,3756655,2055,2055,2055,2055,0
20231107,121400,3756655,2055,2055,2055,2055,0
20231107,121300,3756655,2055,2055,2055,2055,0
20231107,121200,3756655,2055,2055,2055,2055,0
20231107,121100,3756655,2055,2055,2055,2055,0
20231107,121000,3756655,2055,2055,2055,2055,0
20231107,120900,3756655,2055,2055,2055,2055,20
20231107,120800,3715555,2055,2055,2055,2055,0
20231107,120700,3715555,2055,2055,2055,2055,0
20231107,120600,3715555,2055,2055,2055,2055,0
20231107,120500,3715555,2055,2055,2055,2055,0
20231107,120400,3715555,2055,2055,2055,2055,0
20231107,120300,3715555,2055,2055,2055,2055,19
20231107,120200,3676510,2055,2055,2055,2055,0
20231107,120100,3676510,2055,2055,2055,2055,0
20231107,120000,3676510,2055,2055,2055,2055,0
20231107,115900,3676510,2055,2055,2055,2055,0
20231107,115800,3676510,2055,2055,2055,2055,0
20231107,115700,3676510,2055,2055,2055,2055,20
20231107,115600,3635410,2055,2055,2055,2055,0
20231107,115500,3635410,2055,2055,2055,2055,0
20231107,115400,3635410,2055,2055,2055,2055,0
20231107,115300,3635410,2055,2055,2055,2055,19
20231107,115200,3596365,2055,2055,2055,2055,0
20231107,115100,3596365,2055,2055,2055,2055,0
20231107,115000,3596365,2055,2055,2055,2055,0
20231107,114900,3596365,2055,2055,2055,2055,0
20231107,114800,3596365,2055,2055,2055,2055,0
20231107,114700,3596365,2055,2055,2055,2055,0
20231107,114600,3596365,2055,2055,2055,2055,0
20231107,114500,3596365,2055,2055,2055,2055,0
20231107,114400,3596365,2055,2055,2055,2055,20
20231107,114300,3555265,2055,2055,2055,2055,0
20231107,114200,3555265,2055,2055,2055,2055,0
20231107,114100,3555265,2055,2055,2055,2055,0
20231107,114000,3555265,2055,2055,2055,2055,0
20231107,113900,3555265,2055,2055,2055,2055,0
20231107,113800,3555265,2055,2055,2055,2055,19
20231107,113700,3516220,2055,2055,2055,2055,0
20231107,113600,3516220,2055,2055,2055,2055,0
20231107,113500,3516220,2055,2055,2055,2055,0
20231107,113400,3516220,2055,2055,2055,2055,0
20231107,113300,3516220,2055,2055,2055,2055,0
20231107,113200,3516220,2055,2055,2055,2055,20
20231107,113100,3475120,2055,2055,2055,2055,0
20231107,113000,3475120,2055,2055,2055,2055,0
20231107,112900,3475120,2055,2055,2055,2055,0
20231107,112800,3475120,2055,2055,2055,2055,0
20231107,112700,3475120,2055,2055,2055,2055,0
20231107,112600,3475120,2055,2055,2055,2055,19
20231107,112500,3436075,2055,2055,2055,2055,0
20231107,112400,3436075,2055,2055,2055,2055,0
20231107,112300,3436075,2055,2055,2055,2055,0
20231107,112200,3436075,2055,2055,2055,2055,0
20231107,112100,3436075,2055,2055,2055,2055,0
20231107,112000,3436075,2055,2055,2055,2055,0
20231107,111900,3436075,2055,2055,2055,2055,19
20231107,111800,3397030,2055,2055,2055,2055,0
20231107,111700,3397030,2055,2055,2055,2055,0
20231107,111600,3397030,2055,2055,2055,2055,0
20231107,111500,3397030,2055,2055,2055,2055,0
20231107,111400,3397030,2055,2055,2055,2055,0
20231107,111300,3397030,2055,2055,2055,2055,20
20231107,111200,3355930,2055,2055,2055,2055,0
20231107,111100,3355930,2055,2055,2055,2055,0
20231107,111000,3355930,2055,2055,2055,2055,0
20231107,110900,3355930,2055,2055,2055,2055,0
20231107,110800,3355930,2055,2055,2055,2055,0
20231107,110700,3355930,2055,2055,2055,2055,19
20231107,110600,3316885,2055,2055,2055,2055,0
20231107,110500,3316885,2055,2055,2055,2055,0
20231107,110400,3316885,2055,2055,2055,2055,0
20231107,110300,3316885,2055,2055,2055,2055,0
20231107,110200,3316885,2055,2055,2055,2055,0
20231107,110100,3316885,2055,2055,2055,2055,20
20231107,110000,3275785,2055,2055,2055,2055,0
20231107,105900,3275785,2055,2055,2055,2055,0
20231107,105800,3275785,2055,2055,2055,2055,0
20231107,105700,3275785,2055,2055,2055,2055,0
20231107,105600,3275785,2055,2055,2055,2055,0
20231107,105500,3275785,2055,2055,2055,2055,19
20231107,105400,3236740,2055,2055,2055,2055,0
20231107,105300,3236740,2055,2055,2055,2055,0
20231107,105200,3236740,2055,2055,2055,2055,0
20231107,105100,3236740,2055,2055,2055,2055,0
20231107,105000,3236740,2055,2055,2055,2055,0
20231107,104900,3236740,2055,2055,2055,2055,0
20231107,104800,3236740,2055,2055,2055,2055,20
20231107,104700,3195640,2055,2055,2055,2055,0
20231107,104600,3195640,2055,2055,2055,2055,0
20231107,104500,3195640,2055,2055,2055,2055,0
20231107,104400,3195640,2055,2055,2055,2055,0
20231107,104300,3195640,2055,2055,2055,2055,0
20231107,104200,3195640,2055,2055,2055,2055,19
20231107,104100,3156595,2055,2055,2055,2055,0
20231107,104000,3156595,2055,2055,2055,2055,0
20231107,103900,3156595,2055,2055,2055,2055,0
20231107,103800,3156595,2055,2055,2055,2055,0
20231107,103700,3156595,2055,2055,2055,2055,0
20231107,103600,3156595,2055,2055,2055,2055,20
20231107,103500,3115495,2055,2055,2055,2055,0
20231107,103400,3115495,2055,2055,2055,2055,0
20231107,103300,3115495,2055,2055,2055,2055,0
20231107,103200,3115495,2055,2055,2055,2055,0
20231107,103100,3115495,2055,2055,2055,2055,0
20231107,103000,3115495,2055,2055,2055,2055,19
20231107,102900,3076450,2055,2055,2055,2055,0
20231107,102800,3076450,2055,2055,2055,2055,0
20231107,102700,3076450,2055,2055,2055,2055,0
20231107,102600,3076450,2055,2055,2055,2055,0
20231107,102500,3076450,2055,2055,2055,2055,0
20231107,102400,3076450,2055,2055,2055,2055,0
20231107,102300,3076450,2055,2055,2055,2055,20
20231107,102200,3035350,2055,2055,2055,2055,0
20231107,102100,3035350,2055,2055,2055,2055,0
20231107,102000,3035350,2055,2055,2055,2055,0
20231107,101900,3035350,2055,2055,2055,2055,0
20231107,101800,3035350,2055,2055,2055,2055,0
20231107,101700,3035350,2055,2055,2055,2055,0
20231107,101600,3035350,2055,2055,2055,2055,0
20231107,101500,3035350,2055,2055,2055,2055,0
20231107,101400,3035350,2055,2055,2055,2055,0
20231107,101300,3035350,2055,2055,2055,2055,0
20231107,101200,3035350,2055,2055,2055,2055,0
20231107,101100,3035350,2055,2055,2055,2055,20
20231107,101000,2994250,2065,2065,2065,2065,0
20231107,100900,2994250,2065,2065,2065,2065,0
20231107,100800,2994250,2065,2065,2065,2065,0
20231107,100700,2994250,2065,2065,2065,2065,0
20231107,100600,2994250,2065,2065,2065,2065,0
20231107,100500,2994250,2065,2065,2065,2065,0
20231107,100400,2994250,2065,2065,2065,2065,0
20231107,100300,2994250,2065,2065,2065,2065,0
20231107,100200,2994250,2065,2065,2065,2065,0
20231107,100100,2994250,2065,2065,2065,2065,0
20231107,100000,2994250,2065,2065,2065,2065,0
20231107,095900,2994250,2065,2065,2065,2065,0
20231107,095800,2994250,2065,2065,2065,2065,0
20231107,095700,2994250,2065,2065,2065,2065,0
20231107,095600,2994250,2065,2065,2065,2065,0
20231107,095500,2994250,2065,2065,2065,2065,0
20231107,095400,2994250,2065,2065,2065,2065,0
20231107,095300,2994250,2065,2065,2065,2065,0
20231107,095200,2994250,2065,2065,2065,2065,0
20231107,095100,2994250,2065,2065,2065,2065,0
20231107,095000,2994250,2065,2065,2065,2065,0
20231107,094900,2994250,2065,2065,2065,2065,0
20231107,094800,2994250,2065,2065,2065,2065,0
20231107,094700,2994250,2065,2065,2065,2065,0
20231107,094600,2994250,2065,2065,2065,2065,0
20231107,094500,2994250,2065,2065,2065,2065,0
20231107,094400,2994250,2065,2065,2065,2065,0
20231107,094300,2994250,2065,2065,2065,2065,0
20231107,094200,2994250,2065,2065,2065,2065,0
20231107,094100,2994250,2065,2065,2065,2065,0
20231107,094000,2994250,2065,2065,2065,2065,0
20231107,093900,2994250,2065,2065,2065,2065,0
20231107,093800,2994250,2065,2065,2065,2065,0
20231107,093700,2994250,2065,2065,2065,2065,0
20231107,093600,2994250,2065,2065,2065,2065,0
20231107,093500,2994250,2065,2065,2065,2065,0
20231107,093400,2994250,2065,2065,2065,2065,1450
20231107,093300,0,2055,2055,2055,2055,0
20231107,093200,0,2055,2055,2055,2055,0
20231107,093100,0,2055,2055,2055,2055,0
20231107,093000,0,2055,2055,2055,2055,0
20231107,092900,0,2055,2055,2055,2055,0
20231107,092800,0,2055,2055,2055,2055,0
20231107,092700,0,2055,2055,2055,2055,0
20231107,092600,0,2055,2055,2055,2055,0
20231107,092500,0,2055,2055,2055,2055,0
20231107,092400,0,2055,2055,2055,2055,0
20231107,092300,0,2055,2055,2055,2055,0
20231107,092200,0,2055,2055,2055,2055,0
20231107,092100,0,2055,2055,2055,2055,0
20231107,092000,0,2055,2055,2055,2055,0
20231107,091900,0,2055,2055,2055,2055,0
20231107,091800,0,2055,2055,2055,2055,0
20231107,091700,0,2055,2055,2055,2055,0
20231107,091600,0,2055,2055,2055,2055,0
20231107,091500,0,2055,2055,2055,2055,0
20231107,091400,0,2055,2055,2055,2055,0
20231107,091300,0,2055,2055,2055,2055,0
20231107,091200,0,2055,2055,2055,2055,0
20231107,091100,0,2055,2055,2055,2055,0
20231107,091000,0,2055,2055,2055,2055,0
20231107,090900,0,2055,2055,2055,2055,0
20231107,090800,0,2055,2055,2055,2055,0
20231107,090700,0,2055,2055,2055,2055,0
20231107,090600,0,2055,2055,2055,2055,0
20231107,090500,0,2055,2055,2055,2055,0
20231107,090400,0,2055,2055,2055,2055,0
20231107,090300,0,2055,2055,2055,2055,0
20231107,090200,0,2055,2055,2055,2055,0
20231107,090100,0,2055,2055,2055,2055,0
20231107,090000,0,2055,2055,2055,2055,0