stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,212800,52025105,2060,2060,2060,2060,7
20231109,212700,52025105,2060,2060,2060,2060,0
20231109,212600,52025105,2060,2060,2060,2060,0
20231109,212500,52025105,2060,2060,2060,2060,0
20231109,212400,52025105,2060,2060,2060,2060,0
20231109,212300,52025105,2060,2060,2060,2060,0
20231109,212200,52025105,2060,2060,2060,2060,0
20231109,212100,52025105,2060,2060,2060,2060,0
20231109,212000,52025105,2060,2060,2060,2060,0
20231109,211900,52025105,2060,2060,2060,2060,0
20231109,211800,52025105,2060,2060,2060,2060,0
20231109,211700,52025105,2060,2060,2060,2060,0
20231109,211600,52025105,2060,2060,2060,2060,0
20231109,211500,52025105,2060,2060,2060,2060,0
20231109,211400,52025105,2060,2060,2060,2060,0
20231109,211300,52025105,2060,2060,2060,2060,0
20231109,211200,52025105,2060,2060,2060,2060,0
20231109,211100,52025105,2060,2060,2060,2060,0
20231109,211000,52025105,2060,2060,2060,2060,0
20231109,210900,52025105,2060,2060,2060,2060,0
20231109,210800,52025105,2060,2060,2060,2060,0
20231109,210700,52025105,2060,2060,2060,2060,0
20231109,210600,52025105,2060,2060,2060,2060,0
20231109,210500,52025105,2060,2060,2060,2060,0
20231109,210400,52025105,2060,2060,2060,2060,0
20231109,210300,52025105,2060,2060,2060,2060,0
20231109,210200,52025105,2060,2060,2060,2060,0
20231109,210100,52025105,2060,2060,2060,2060,0
20231109,210000,52025105,2060,2060,2060,2060,0
20231109,205900,52025105,2060,2060,2060,2060,0
20231109,205800,52025105,2060,2060,2060,2060,7
20231109,205700,52025105,2060,2060,2060,2060,0
20231109,205600,52025105,2060,2060,2060,2060,0
20231109,205500,52025105,2060,2060,2060,2060,0
20231109,205400,52025105,2060,2060,2060,2060,0
20231109,205300,52025105,2060,2060,2060,2060,0
20231109,205200,52025105,2060,2060,2060,2060,0
20231109,205100,52025105,2060,2060,2060,2060,0
20231109,205000,52025105,2060,2060,2060,2060,0
20231109,204900,52025105,2060,2060,2060,2060,0
20231109,204800,52025105,2060,2060,2060,2060,0
20231109,204700,52025105,2060,2060,2060,2060,0
20231109,204600,52025105,2060,2060,2060,2060,0
20231109,204500,52025105,2060,2060,2060,2060,0
20231109,204400,52025105,2060,2060,2060,2060,0
20231109,204300,52025105,2060,2060,2060,2060,0
20231109,204200,52025105,2060,2060,2060,2060,0
20231109,204100,52025105,2060,2060,2060,2060,0
20231109,204000,52025105,2060,2060,2060,2060,0
20231109,203900,52025105,2060,2060,2060,2060,0
20231109,203800,52025105,2060,2060,2060,2060,0
20231109,203700,52025105,2060,2060,2060,2060,0
20231109,203600,52025105,2060,2060,2060,2060,0
20231109,203500,52025105,2060,2060,2060,2060,0
20231109,203400,52025105,2060,2060,2060,2060,0
20231109,203300,52025105,2060,2060,2060,2060,0
20231109,203200,52025105,2060,2060,2060,2060,0
20231109,203100,52025105,2060,2060,2060,2060,0
20231109,203000,52025105,2060,2060,2060,2060,0
20231109,202900,52025105,2060,2060,2060,2060,0
20231109,202800,52025105,2060,2060,2060,2060,7
20231109,202700,52025105,2060,2060,2060,2060,0
20231109,202600,52025105,2060,2060,2060,2060,0
20231109,202500,52025105,2060,2060,2060,2060,0
20231109,202400,52025105,2060,2060,2060,2060,0
20231109,202300,52025105,2060,2060,2060,2060,0
20231109,202200,52025105,2060,2060,2060,2060,0
20231109,202100,52025105,2060,2060,2060,2060,0
20231109,202000,52025105,2060,2060,2060,2060,0
20231109,201900,52025105,2060,2060,2060,2060,0
20231109,201800,52025105,2060,2060,2060,2060,0
20231109,201700,52025105,2060,2060,2060,2060,0
20231109,201600,52025105,2060,2060,2060,2060,0
20231109,201500,52025105,2060,2060,2060,2060,0
20231109,201400,52025105,2060,2060,2060,2060,0
20231109,201300,52025105,2060,2060,2060,2060,0
20231109,201200,52025105,2060,2060,2060,2060,0
20231109,201100,52025105,2060,2060,2060,2060,0
20231109,201000,52025105,2060,2060,2060,2060,0
20231109,200900,52025105,2060,2060,2060,2060,0
20231109,200800,52025105,2060,2060,2060,2060,0
20231109,200700,52025105,2060,2060,2060,2060,0
20231109,200600,52025105,2060,2060,2060,2060,0
20231109,200500,52025105,2060,2060,2060,2060,0
20231109,200400,52025105,2060,2060,2060,2060,0
20231109,200300,52025105,2060,2060,2060,2060,0
20231109,200200,52025105,2060,2060,2060,2060,0
20231109,200100,52025105,2060,2060,2060,2060,0
20231109,200000,52025105,2060,2060,2060,2060,0
20231109,195900,52025105,2060,2060,2060,2060,0
20231109,195800,52025105,2060,2060,2060,2060,7
20231109,195700,52025105,2060,2060,2060,2060,0
20231109,195600,52025105,2060,2060,2060,2060,0
20231109,195500,52025105,2060,2060,2060,2060,0
20231109,195400,52025105,2060,2060,2060,2060,0
20231109,195300,52025105,2060,2060,2060,2060,0
20231109,195200,52025105,2060,2060,2060,2060,0
20231109,195100,52025105,2060,2060,2060,2060,0
20231109,195000,52025105,2060,2060,2060,2060,0
20231109,194900,52025105,2060,2060,2060,2060,0
20231109,194800,52025105,2060,2060,2060,2060,0
20231109,194700,52025105,2060,2060,2060,2060,0
20231109,194600,52025105,2060,2060,2060,2060,0
20231109,194500,52025105,2060,2060,2060,2060,0
20231109,194400,52025105,2060,2060,2060,2060,0
20231109,194300,52025105,2060,2060,2060,2060,0
20231109,194200,52025105,2060,2060,2060,2060,0
20231109,194100,52025105,2060,2060,2060,2060,0
20231109,194000,52025105,2060,2060,2060,2060,0
20231109,193900,52025105,2060,2060,2060,2060,0
20231109,193800,52025105,2060,2060,2060,2060,0
20231109,193700,52025105,2060,2060,2060,2060,0
20231109,193600,52025105,2060,2060,2060,2060,0
20231109,193500,52025105,2060,2060,2060,2060,0
20231109,193400,52025105,2060,2060,2060,2060,0
20231109,193300,52025105,2060,2060,2060,2060,0
20231109,193200,52025105,2060,2060,2060,2060,0
20231109,193100,52025105,2060,2060,2060,2060,0
20231109,193000,52025105,2060,2060,2060,2060,0
20231109,192900,52025105,2060,2060,2060,2060,0
20231109,192800,52025105,2060,2060,2060,2060,7
20231109,192700,52025105,2060,2060,2060,2060,0
20231109,192600,52025105,2060,2060,2060,2060,0
20231109,192500,52025105,2060,2060,2060,2060,0
20231109,192400,52025105,2060,2060,2060,2060,0
20231109,192300,52025105,2060,2060,2060,2060,0
20231109,192200,52025105,2060,2060,2060,2060,0
20231109,192100,52025105,2060,2060,2060,2060,0
20231109,192000,52025105,2060,2060,2060,2060,0
20231109,191900,52025105,2060,2060,2060,2060,0
20231109,191800,52025105,2060,2060,2060,2060,0
20231109,191700,52025105,2060,2060,2060,2060,0
20231109,191600,52025105,2060,2060,2060,2060,0
20231109,191500,52025105,2060,2060,2060,2060,0
20231109,191400,52025105,2060,2060,2060,2060,0
20231109,191300,52025105,2060,2060,2060,2060,0
20231109,191200,52025105,2060,2060,2060,2060,0
20231109,191100,52025105,2060,2060,2060,2060,0
20231109,191000,52025105,2060,2060,2060,2060,0
20231109,190900,52025105,2060,2060,2060,2060,0
20231109,190800,52025105,2060,2060,2060,2060,0
20231109,190700,52025105,2060,2060,2060,2060,0
20231109,190600,52025105,2060,2060,2060,2060,0
20231109,190500,52025105,2060,2060,2060,2060,0
20231109,190400,52025105,2060,2060,2060,2060,0
20231109,190300,52025105,2060,2060,2060,2060,0
20231109,190200,52025105,2060,2060,2060,2060,0
20231109,190100,52025105,2060,2060,2060,2060,0
20231109,190000,52025105,2060,2060,2060,2060,0
20231109,185900,52025105,2060,2060,2060,2060,0
20231109,185800,52025105,2060,2060,2060,2060,7
20231109,185700,52025105,2060,2060,2060,2060,0
20231109,185600,52025105,2060,2060,2060,2060,0
20231109,185500,52025105,2060,2060,2060,2060,0
20231109,185400,52025105,2060,2060,2060,2060,0
20231109,185300,52025105,2060,2060,2060,2060,0
20231109,185200,52025105,2060,2060,2060,2060,0
20231109,185100,52025105,2060,2060,2060,2060,0
20231109,185000,52025105,2060,2060,2060,2060,0
20231109,184900,52025105,2060,2060,2060,2060,0
20231109,184800,52025105,2060,2060,2060,2060,0
20231109,184700,52025105,2060,2060,2060,2060,0
20231109,184600,52025105,2060,2060,2060,2060,0
20231109,184500,52025105,2060,2060,2060,2060,0
20231109,184400,52025105,2060,2060,2060,2060,0
20231109,184300,52025105,2060,2060,2060,2060,0
20231109,184200,52025105,2060,2060,2060,2060,0
20231109,184100,52025105,2060,2060,2060,2060,0
20231109,184000,52025105,2060,2060,2060,2060,0
20231109,183900,52025105,2060,2060,2060,2060,0
20231109,183800,52025105,2060,2060,2060,2060,0
20231109,183700,52025105,2060,2060,2060,2060,0
20231109,183600,52025105,2060,2060,2060,2060,0
20231109,183500,52025105,2060,2060,2060,2060,0
20231109,183400,52025105,2060,2060,2060,2060,0
20231109,183300,52025105,2060,2060,2060,2060,0
20231109,183200,52025105,2060,2060,2060,2060,0
20231109,183100,52025105,2060,2060,2060,2060,0
20231109,183000,52025105,2060,2060,2060,2060,0
20231109,182900,52025105,2060,2060,2060,2060,0
20231109,182800,52025105,2060,2060,2060,2060,7
20231109,182700,52025105,2060,2060,2060,2060,0
20231109,182600,52025105,2060,2060,2060,2060,0
20231109,182500,52025105,2060,2060,2060,2060,0
20231109,182400,52025105,2060,2060,2060,2060,0
20231109,182300,52025105,2060,2060,2060,2060,0
20231109,182200,52025105,2060,2060,2060,2060,0
20231109,182100,52025105,2060,2060,2060,2060,0
20231109,182000,52025105,2060,2060,2060,2060,0
20231109,181900,52025105,2060,2060,2060,2060,0
20231109,181800,52025105,2060,2060,2060,2060,0
20231109,181700,52025105,2060,2060,2060,2060,0
20231109,181600,52025105,2060,2060,2060,2060,0
20231109,181500,52025105,2060,2060,2060,2060,0
20231109,181400,52025105,2060,2060,2060,2060,0
20231109,181300,52025105,2060,2060,2060,2060,0
20231109,181200,52025105,2060,2060,2060,2060,0
20231109,181100,52025105,2060,2060,2060,2060,0
20231109,181000,52025105,2060,2060,2060,2060,0
20231109,180900,52025105,2060,2060,2060,2060,0
20231109,180800,52025105,2060,2060,2060,2060,0
20231109,180700,52025105,2060,2060,2060,2060,0
20231109,180600,52025105,2060,2060,2060,2060,0
20231109,180500,52025105,2060,2060,2060,2060,0
20231109,180400,52025105,2060,2060,2060,2060,0
20231109,180300,52025105,2060,2060,2060,2060,0
20231109,180200,52025105,2060,2060,2060,2060,0
20231109,180100,52025105,2060,2060,2060,2060,0
20231109,180000,52025105,2060,2060,2060,2060,0
20231109,175900,52025105,2060,2060,2060,2060,0
20231109,175800,52025105,2060,2060,2060,2060,7
20231109,175700,52025105,2060,2060,2060,2060,0
20231109,175600,52025105,2060,2060,2060,2060,0
20231109,175500,52025105,2060,2060,2060,2060,0
20231109,175400,52025105,2060,2060,2060,2060,0
20231109,175300,52025105,2060,2060,2060,2060,0
20231109,175200,52025105,2060,2060,2060,2060,0
20231109,175100,52025105,2060,2060,2060,2060,0
20231109,175000,52025105,2060,2060,2060,2060,0
20231109,174900,52025105,2060,2060,2060,2060,0
20231109,174800,52025105,2060,2060,2060,2060,0
20231109,174700,52025105,2060,2060,2060,2060,0
20231109,174600,52025105,2060,2060,2060,2060,0
20231109,174500,52025105,2060,2060,2060,2060,0
20231109,174400,52025105,2060,2060,2060,2060,0
20231109,174300,52025105,2060,2060,2060,2060,0
20231109,174200,52025105,2060,2060,2060,2060,0
20231109,174100,52025105,2060,2060,2060,2060,0
20231109,174000,52025105,2060,2060,2060,2060,0
20231109,173900,52025105,2060,2060,2060,2060,0
20231109,173800,52025105,2060,2060,2060,2060,0
20231109,173700,52025105,2060,2060,2060,2060,0
20231109,173600,52025105,2060,2060,2060,2060,0
20231109,173500,52025105,2060,2060,2060,2060,0
20231109,173400,52025105,2060,2060,2060,2060,0
20231109,173300,52025105,2060,2060,2060,2060,0
20231109,173200,52025105,2060,2060,2060,2060,0
20231109,173100,52025105,2060,2060,2060,2060,0
20231109,173000,52025105,2060,2060,2060,2060,0
20231109,172900,52025105,2060,2060,2060,2060,0
20231109,172800,52025105,2060,2060,2060,2060,7
20231109,172700,52025105,2060,2060,2060,2060,0
20231109,172600,52025105,2060,2060,2060,2060,0
20231109,172500,52025105,2060,2060,2060,2060,0
20231109,172400,52025105,2060,2060,2060,2060,0
20231109,172300,52025105,2060,2060,2060,2060,0
20231109,172200,52025105,2060,2060,2060,2060,0
20231109,172100,52025105,2060,2060,2060,2060,0
20231109,172000,52025105,2060,2060,2060,2060,0
20231109,171900,52025105,2060,2060,2060,2060,0
20231109,171800,52025105,2060,2060,2060,2060,0
20231109,171700,52025105,2060,2060,2060,2060,0
20231109,171600,52025105,2060,2060,2060,2060,0
20231109,171500,52025105,2060,2060,2060,2060,0
20231109,171400,52025105,2060,2060,2060,2060,0
20231109,171300,52025105,2060,2060,2060,2060,0
20231109,171200,52025105,2060,2060,2060,2060,0
20231109,171100,52025105,2060,2060,2060,2060,0
20231109,171000,52025105,2060,2060,2060,2060,0
20231109,170900,52025105,2060,2060,2060,2060,0
20231109,170800,52025105,2060,2060,2060,2060,0
20231109,170700,52025105,2060,2060,2060,2060,0
20231109,170600,52025105,2060,2060,2060,2060,0
20231109,170500,52025105,2060,2060,2060,2060,0
20231109,170400,52025105,2060,2060,2060,2060,0
20231109,170300,52025105,2060,2060,2060,2060,0
20231109,170200,52025105,2060,2060,2060,2060,0
20231109,170100,52025105,2060,2060,2060,2060,0
20231109,170000,52025105,2060,2060,2060,2060,0
20231109,165900,52025105,2060,2060,2060,2060,0
20231109,165800,52025105,2060,2060,2060,2060,7
20231109,165700,52025105,2060,2060,2060,2060,0
20231109,165600,52025105,2060,2060,2060,2060,0
20231109,165500,52025105,2060,2060,2060,2060,0
20231109,165400,52025105,2060,2060,2060,2060,0
20231109,165300,52025105,2060,2060,2060,2060,0
20231109,165200,52025105,2060,2060,2060,2060,0
20231109,165100,52025105,2060,2060,2060,2060,0
20231109,165000,52025105,2060,2060,2060,2060,0
20231109,164900,52025105,2060,2060,2060,2060,0
20231109,164800,52025105,2060,2060,2060,2060,0
20231109,164700,52025105,2060,2060,2060,2060,0
20231109,164600,52025105,2060,2060,2060,2060,0
20231109,164500,52025105,2060,2060,2060,2060,0
20231109,164400,52025105,2060,2060,2060,2060,0
20231109,164300,52025105,2060,2060,2060,2060,0
20231109,164200,52025105,2060,2060,2060,2060,0
20231109,164100,52025105,2060,2060,2060,2060,0
20231109,164000,52025105,2060,2060,2060,2060,0
20231109,163900,52025105,2060,2060,2060,2060,0
20231109,163800,52025105,2060,2060,2060,2060,0
20231109,163700,52025105,2060,2060,2060,2060,0
20231109,163600,52025105,2060,2060,2060,2060,0
20231109,163500,52025105,2060,2060,2060,2060,0
20231109,163400,52025105,2060,2060,2060,2060,0
20231109,163300,52025105,2060,2060,2060,2060,0
20231109,163200,52025105,2060,2060,2060,2060,0
20231109,163100,52025105,2060,2060,2060,2060,0
20231109,163000,52025105,2060,2060,2060,2060,0
20231109,162900,52025105,2060,2060,2060,2060,0
20231109,162800,52025105,2060,2060,2060,2060,7
20231109,162700,52025105,2060,2060,2060,2060,0
20231109,162600,52025105,2060,2060,2060,2060,0
20231109,162500,52025105,2060,2060,2060,2060,0
20231109,162400,52025105,2060,2060,2060,2060,0
20231109,162300,52025105,2060,2060,2060,2060,0
20231109,162200,52025105,2060,2060,2060,2060,0
20231109,162100,52025105,2060,2060,2060,2060,0
20231109,162000,52025105,2060,2060,2060,2060,0
20231109,161900,52025105,2060,2060,2060,2060,0
20231109,161800,52025105,2060,2060,2060,2060,0
20231109,161700,52025105,2060,2060,2060,2060,0
20231109,161600,52025105,2060,2060,2060,2060,0
20231109,161500,52025105,2060,2060,2060,2060,0
20231109,161400,52025105,2060,2060,2060,2060,0
20231109,161300,52025105,2060,2060,2060,2060,0
20231109,161200,52025105,2060,2060,2060,2060,0
20231109,161100,52025105,2060,2060,2060,2060,0
20231109,161000,52025105,2060,2060,2060,2060,0
20231109,160900,52025105,2060,2060,2060,2060,0
20231109,160800,52025105,2060,2060,2060,2060,0
20231109,160700,52025105,2060,2060,2060,2060,0
20231109,160600,52025105,2060,2060,2060,2060,0
20231109,160500,52025105,2060,2060,2060,2060,0
20231109,160400,52025105,2060,2060,2060,2060,0
20231109,160300,52025105,2060,2060,2060,2060,0
20231109,160200,52025105,2060,2060,2060,2060,0
20231109,160100,52025105,2060,2060,2060,2060,0
20231109,160000,52025105,2060,2060,2060,2060,0
20231109,155900,52025105,2060,2060,2060,2060,0
20231109,155800,52025105,2060,2060,2060,2060,7
20231109,155700,52025105,2060,2060,2060,2060,0
20231109,155600,52025105,2060,2060,2060,2060,0
20231109,155500,52025105,2060,2060,2060,2060,0
20231109,155400,52025105,2060,2060,2060,2060,0
20231109,155300,52025105,2060,2060,2060,2060,0
20231109,155200,52025105,2060,2060,2060,2060,0
20231109,155100,52025105,2060,2060,2060,2060,0
20231109,155000,52025105,2060,2060,2060,2060,0
20231109,154900,52025105,2060,2060,2060,2060,0
20231109,154800,52025105,2060,2060,2060,2060,0
20231109,154700,52025105,2060,2060,2060,2060,0
20231109,154600,52025105,2060,2060,2060,2060,0
20231109,154500,52025105,2060,2060,2060,2060,0
20231109,154400,52025105,2060,2060,2060,2060,0
20231109,154300,52025105,2060,2060,2060,2060,0
20231109,154200,52025105,2060,2060,2060,2060,0
20231109,154100,52025105,2060,2060,2060,2060,0
20231109,154000,52025105,2060,2060,2060,2060,0
20231109,153900,52025105,2060,2060,2060,2060,0
20231109,153800,52025105,2060,2060,2060,2060,0
20231109,153700,52025105,2060,2060,2060,2060,0
20231109,153600,52025105,2060,2060,2060,2060,0
20231109,153500,52025105,2060,2060,2060,2060,0
20231109,153400,52025105,2060,2060,2060,2060,0
20231109,153300,52025105,2060,2060,2060,2060,0
20231109,153200,52025105,2060,2060,2060,2060,0
20231109,153100,52025105,2060,2060,2060,2060,0
20231109,153000,52025105,2060,2060,2060,2060,0
20231109,152900,52025105,2060,2060,2060,2060,0
20231109,152800,52025105,2060,2060,2060,2060,0
20231109,152700,52025105,2060,2060,2060,2060,0
20231109,152600,52025105,2060,2060,2060,2060,0
20231109,152500,52025105,2060,2060,2060,2060,0
20231109,152400,52025105,2060,2060,2060,2060,0
20231109,152300,52025105,2060,2060,2060,2060,0
20231109,152200,52025105,2060,2060,2060,2060,0
20231109,152100,52025105,2060,2060,2060,2060,0
20231109,152000,52025105,2060,2060,2060,2060,0
20231109,151900,52025105,2060,2060,2060,2060,0
20231109,151800,52025105,2060,2060,2060,2060,0
20231109,151700,52025105,2060,2060,2060,2060,0
20231109,151600,52025105,2060,2060,2060,2060,0
20231109,151500,52025105,2060,2060,2060,2060,0
20231109,151400,52025105,2060,2060,2060,2060,0
20231109,151300,52025105,2060,2060,2060,2060,0
20231109,151200,52025105,2060,2060,2060,2060,0
20231109,151100,52025105,2060,2060,2060,2060,0
20231109,151000,52025105,2060,2060,2060,2060,0
20231109,150900,52025105,2060,2060,2060,2060,0
20231109,150800,52025105,2060,2060,2060,2060,0
20231109,150700,52025105,2060,2060,2060,2060,0
20231109,150600,52025105,2060,2060,2060,2060,0
20231109,150500,52025105,2060,2060,2060,2060,0
20231109,150400,52025105,2060,2060,2060,2060,0
20231109,150300,52025105,2060,2060,2060,2060,0
20231109,150200,52025105,2060,2060,2060,2060,0
20231109,150100,52025105,2060,2060,2060,2060,0
20231109,150000,52025105,2060,2060,2060,2060,0
20231109,145900,52025105,2060,2060,2060,2060,0
20231109,145800,52025105,2060,2060,2060,2060,0
20231109,145700,52025105,2060,2060,2060,2060,0
20231109,145600,52025105,2060,2060,2060,2060,0
20231109,145500,52025105,2060,2060,2060,2060,0
20231109,145400,52025105,2060,2060,2060,2060,0
20231109,145300,52025105,2060,2060,2060,2060,0
20231109,145200,52025105,2060,2060,2060,2060,7
20231109,145100,52010685,2060,2060,2060,2060,0
20231109,145000,52010685,2060,2060,2060,2060,0
20231109,144900,52010685,2060,2060,2060,2060,0
20231109,144800,52010685,2060,2060,2060,2060,197
20231109,144700,51604865,2060,2060,2060,2060,0
20231109,144600,51604865,2060,2060,2060,2060,0
20231109,144500,51604865,2060,2060,2060,2060,156
20231109,144400,51283505,2060,2060,2060,2060,0
20231109,144300,51283505,2060,2060,2060,2060,490
20231109,144200,50274105,2060,2060,2060,2060,0
20231109,144100,50274105,2060,2060,2060,2060,177
20231109,144000,49909485,2060,2060,2060,2060,0
20231109,143900,49909485,2060,2060,2060,2060,0
20231109,143800,49909485,2060,2060,2060,2060,219
20231109,143700,49458345,2060,2060,2060,2060,0
20231109,143600,49458345,2060,2060,2060,2060,0
20231109,143500,49458345,2060,2060,2060,2060,0
20231109,143400,49458345,2060,2060,2060,2060,181
20231109,143300,49085485,2060,2060,2060,2060,500
20231109,143200,48055485,2060,2060,2060,2060,0
20231109,143100,48055485,2060,2060,2060,2060,175
20231109,143000,47694985,2060,2060,2060,2060,0
20231109,142900,47694985,2060,2060,2060,2060,0
20231109,142800,47694985,2060,2060,2060,2060,0
20231109,142700,47694985,2060,2060,2060,2060,154
20231109,142600,47377745,2060,2060,2060,2060,0
20231109,142500,47377745,2060,2060,2060,2060,1
20231109,142400,47375685,2060,2060,2060,2060,215
20231109,142300,46932785,2060,2060,2060,2060,0
20231109,142200,46932785,2060,2060,2060,2060,0
20231109,142100,46932785,2060,2060,2060,2060,0
20231109,142000,46932785,2060,2060,2060,2060,167
20231109,141900,46588765,2060,2060,2060,2060,0
20231109,141800,46588765,2060,2060,2060,2060,0
20231109,141700,46588765,2060,2060,2060,2060,218
20231109,141600,46139685,2060,2060,2060,2060,0
20231109,141500,46139685,2060,2060,2060,2060,0
20231109,141400,46139685,2060,2060,2060,2060,0
20231109,141300,46139685,2060,2060,2060,2060,189
20231109,141200,45750345,2060,2060,2060,2060,45
20231109,141100,45657645,2060,2060,2060,2060,0
20231109,141000,45657645,2060,2060,2060,2060,159
20231109,140900,45330105,2060,2060,2060,2060,0
20231109,140800,45330105,2060,2060,2060,2060,0
20231109,140700,45330105,2060,2060,2060,2060,0
20231109,140600,45330105,2060,2060,2060,2060,215
20231109,140500,44887205,2060,2060,2060,2060,0
20231109,140400,44887205,2060,2060,2060,2060,0
20231109,140300,44887205,2060,2060,2060,2060,190
20231109,140200,44495805,2060,2060,2060,2060,0
20231109,140100,44495805,2060,2060,2060,2060,0
20231109,140000,44495805,2060,2060,2060,2060,0
20231109,135900,44495805,2060,2060,2060,2060,150
20231109,135800,44186805,2060,2060,2060,2060,0
20231109,135700,44186805,2060,2060,2060,2060,0
20231109,135600,44186805,2060,2060,2060,2060,207
20231109,135500,43760385,2060,2060,2060,2060,0
20231109,135400,43760385,2060,2060,2060,2060,0
20231109,135300,43760385,2060,2060,2060,2060,0
20231109,135200,43760385,2060,2060,2060,2060,214
20231109,135100,43319545,2060,2060,2060,2060,0
20231109,135000,43319545,2060,2060,2060,2060,0
20231109,134900,43319545,2060,2060,2060,2060,213
20231109,134800,42880765,2060,2060,2060,2060,0
20231109,134700,42880765,2060,2060,2060,2060,0
20231109,134600,42880765,2060,2060,2060,2060,0
20231109,134500,42880765,2060,2060,2060,2060,234
20231109,134400,42398725,2060,2060,2060,2060,0
20231109,134300,42398725,2060,2060,2060,2060,0
20231109,134200,42398725,2060,2060,2060,2060,162
20231109,134100,42065005,2060,2060,2060,2060,0
20231109,134000,42065005,2060,2060,2060,2060,0
20231109,133900,42065005,2060,2060,2060,2060,0
20231109,133800,42065005,2060,2060,2060,2060,226
20231109,133700,41599445,2060,2060,2060,2060,0
20231109,133600,41599445,2060,2060,2060,2060,0
20231109,133500,41599445,2060,2060,2060,2060,194
20231109,133400,41199805,2065,2065,2065,2065,0
20231109,133300,41199805,2065,2065,2065,2065,0
20231109,133200,41199805,2065,2065,2065,2065,1
20231109,133100,41197740,2060,2060,2060,2060,221
20231109,133000,40742480,2060,2060,2060,2060,0
20231109,132900,40742480,2060,2060,2060,2060,0
20231109,132800,40742480,2060,2060,2060,2060,404
20231109,132700,39910240,2060,2060,2060,2060,0
20231109,132600,39910240,2060,2060,2060,2060,0
20231109,132500,39910240,2060,2060,2060,2060,0
20231109,132400,39910240,2060,2060,2060,2060,235
20231109,132300,39426140,2060,2060,2060,2060,0
20231109,132200,39426140,2060,2060,2060,2060,0
20231109,132100,39426140,2060,2060,2060,2060,732
20231109,132000,37918220,2060,2060,2060,2060,0
20231109,131900,37918220,2060,2060,2060,2060,0
20231109,131800,37918220,2060,2060,2060,2060,0
20231109,131700,37918220,2060,2060,2060,2060,182
20231109,131600,37543300,2060,2060,2060,2060,0
20231109,131500,37543300,2060,2060,2060,2060,0
20231109,131400,37543300,2060,2060,2060,2060,201
20231109,131300,37129240,2060,2060,2060,2060,0
20231109,131200,37129240,2060,2060,2060,2060,0
20231109,131100,37129240,2060,2060,2060,2060,0
20231109,131000,37129240,2060,2060,2060,2060,0
20231109,130900,37129240,2060,2060,2060,2060,0
20231109,130800,37129240,2060,2060,2060,2060,0
20231109,130700,37129240,2060,2060,2060,2060,12770
20231109,130600,10823040,2055,2055,2055,2055,0
20231109,130500,10823040,2055,2055,2055,2055,0
20231109,130400,10823040,2055,2055,2055,2055,0
20231109,130300,10823040,2055,2055,2055,2055,0
20231109,130200,10823040,2055,2055,2055,2055,0
20231109,130100,10823040,2055,2055,2055,2055,0
20231109,130000,10823040,2055,2055,2055,2055,0
20231109,125900,10823040,2055,2055,2055,2055,0
20231109,125800,10823040,2055,2055,2055,2055,0
20231109,125700,10823040,2055,2055,2055,2055,0
20231109,125600,10823040,2055,2055,2055,2055,0
20231109,125500,10823040,2055,2055,2055,2055,0
20231109,125400,10823040,2055,2055,2055,2055,0
20231109,125300,10823040,2055,2055,2055,2055,0
20231109,125200,10823040,2055,2055,2055,2055,0
20231109,125100,10823040,2055,2055,2055,2055,0
20231109,125000,10823040,2055,2055,2055,2055,0
20231109,124900,10823040,2055,2055,2055,2055,0
20231109,124800,10823040,2055,2055,2055,2055,0
20231109,124700,10823040,2055,2055,2055,2055,0
20231109,124600,10823040,2055,2055,2055,2055,9
20231109,124500,10804545,2050,2050,2050,2050,0
20231109,124400,10804545,2050,2050,2050,2050,0
20231109,124300,10804545,2050,2050,2050,2050,0
20231109,124200,10804545,2050,2050,2050,2050,0
20231109,124100,10804545,2050,2050,2050,2050,0
20231109,124000,10804545,2050,2050,2050,2050,0
20231109,123900,10804545,2050,2050,2050,2050,0
20231109,123800,10804545,2050,2050,2050,2050,0
20231109,123700,10804545,2050,2050,2050,2050,0
20231109,123600,10804545,2050,2050,2050,2050,0
20231109,123500,10804545,2050,2050,2050,2050,0
20231109,123400,10804545,2050,2050,2050,2050,0
20231109,123300,10804545,2050,2050,2050,2050,0
20231109,123200,10804545,2050,2050,2050,2050,0
20231109,123100,10804545,2050,2050,2050,2050,0
20231109,123000,10804545,2050,2050,2050,2050,0
20231109,122900,10804545,2050,2050,2050,2050,0
20231109,122800,10804545,2050,2050,2050,2050,0
20231109,122700,10804545,2050,2050,2050,2050,0
20231109,122600,10804545,2050,2050,2050,2050,0
20231109,122500,10804545,2050,2050,2050,2050,0
20231109,122400,10804545,2050,2050,2050,2050,0
20231109,122300,10804545,2050,2050,2050,2050,0
20231109,122200,10804545,2050,2050,2050,2050,0
20231109,122100,10804545,2050,2050,2050,2050,0
20231109,122000,10804545,2050,2050,2050,2050,0
20231109,121900,10804545,2050,2050,2050,2050,136
20231109,121800,10525745,2050,2050,2050,2050,0
20231109,121700,10525745,2050,2050,2050,2050,0
20231109,121600,10525745,2050,2050,2050,2050,0
20231109,121500,10525745,2050,2050,2050,2050,0
20231109,121400,10525745,2050,2050,2050,2050,0
20231109,121300,10525745,2050,2050,2050,2050,0
20231109,121200,10525745,2050,2050,2050,2050,0
20231109,121100,10525745,2050,2050,2050,2050,0
20231109,121000,10525745,2050,2050,2050,2050,0
20231109,120900,10525745,2050,2050,2050,2050,0
20231109,120800,10525745,2050,2050,2050,2050,0
20231109,120700,10525745,2050,2050,2050,2050,0
20231109,120600,10525745,2050,2050,2050,2050,0
20231109,120500,10525745,2050,2050,2050,2050,0
20231109,120400,10525745,2050,2050,2050,2050,0
20231109,120300,10525745,2050,2050,2050,2050,0
20231109,120200,10525745,2050,2050,2050,2050,0
20231109,120100,10525745,2050,2050,2050,2050,0
20231109,120000,10525745,2050,2050,2050,2050,0
20231109,115900,10525745,2050,2050,2050,2050,0
20231109,115800,10525745,2050,2050,2050,2050,0
20231109,115700,10525745,2050,2050,2050,2050,0
20231109,115600,10525745,2050,2050,2050,2050,0
20231109,115500,10525745,2050,2050,2050,2050,0
20231109,115400,10525745,2050,2050,2050,2050,0
20231109,115300,10525745,2050,2050,2050,2050,0
20231109,115200,10525745,2050,2050,2050,2050,0
20231109,115100,10525745,2050,2050,2050,2050,0
20231109,115000,10525745,2050,2050,2050,2050,0
20231109,114900,10525745,2050,2050,2050,2050,0
20231109,114800,10525745,2050,2050,2050,2050,0
20231109,114700,10525745,2050,2050,2050,2050,0
20231109,114600,10525745,2050,2050,2050,2050,0
20231109,114500,10525745,2050,2050,2050,2050,0
20231109,114400,10525745,2050,2050,2050,2050,0
20231109,114300,10525745,2050,2050,2050,2050,0
20231109,114200,10525745,2050,2050,2050,2050,1
20231109,114100,10523695,2055,2055,2055,2055,0
20231109,114000,10523695,2055,2055,2055,2055,0
20231109,113900,10523695,2055,2055,2055,2055,0
20231109,113800,10523695,2055,2055,2055,2055,0
20231109,113700,10523695,2055,2055,2055,2055,0
20231109,113600,10523695,2055,2055,2055,2055,0
20231109,113500,10523695,2055,2055,2055,2055,0
20231109,113400,10523695,2055,2055,2055,2055,0
20231109,113300,10523695,2055,2055,2055,2055,0
20231109,113200,10523695,2055,2055,2055,2055,0
20231109,113100,10523695,2055,2055,2055,2055,0
20231109,113000,10523695,2055,2055,2055,2055,1
20231109,112900,10521640,2055,2055,2055,2055,0
20231109,112800,10521640,2055,2055,2055,2055,0
20231109,112700,10521640,2055,2055,2055,2055,0
20231109,112600,10521640,2055,2055,2055,2055,0
20231109,112500,10521640,2055,2055,2055,2055,0
20231109,112400,10521640,2055,2055,2055,2055,1
20231109,112300,10519585,2050,2050,2050,2050,0
20231109,112200,10519585,2050,2050,2050,2050,0
20231109,112100,10519585,2050,2050,2050,2050,0
20231109,112000,10519585,2050,2050,2050,2050,0
20231109,111900,10519585,2050,2050,2050,2050,0
20231109,111800,10519585,2050,2050,2050,2050,0
20231109,111700,10519585,2050,2050,2050,2050,0
20231109,111600,10519585,2050,2050,2050,2050,0
20231109,111500,10519585,2050,2050,2050,2050,0
20231109,111400,10519585,2050,2050,2050,2050,0
20231109,111300,10519585,2050,2050,2050,2050,0
20231109,111200,10519585,2050,2050,2050,2050,0
20231109,111100,10519585,2050,2050,2050,2050,0
20231109,111000,10519585,2050,2050,2050,2050,18
20231109,110900,10482685,2050,2050,2050,2050,0
20231109,110800,10482685,2050,2050,2050,2050,0
20231109,110700,10482685,2050,2050,2050,2050,0
20231109,110600,10482685,2050,2050,2050,2050,0
20231109,110500,10482685,2050,2050,2050,2050,0
20231109,110400,10482685,2050,2050,2050,2050,0
20231109,110300,10482685,2050,2050,2050,2050,0
20231109,110200,10482685,2050,2050,2050,2050,0
20231109,110100,10482685,2050,2050,2050,2050,0
20231109,110000,10482685,2050,2050,2050,2050,0
20231109,105900,10482685,2050,2050,2050,2050,0
20231109,105800,10482685,2050,2050,2050,2050,0
20231109,105700,10482685,2050,2050,2050,2050,0
20231109,105600,10482685,2050,2050,2050,2050,0
20231109,105500,10482685,2050,2050,2050,2050,0
20231109,105400,10482685,2050,2050,2050,2050,0
20231109,105300,10482685,2050,2050,2050,2050,0
20231109,105200,10482685,2050,2050,2050,2050,0
20231109,105100,10482685,2050,2050,2050,2050,0
20231109,105000,10482685,2050,2050,2050,2050,0
20231109,104900,10482685,2050,2050,2050,2050,0
20231109,104800,10482685,2050,2050,2050,2050,0
20231109,104700,10482685,2050,2050,2050,2050,0
20231109,104600,10482685,2050,2050,2050,2050,0
20231109,104500,10482685,2050,2050,2050,2050,0
20231109,104400,10482685,2050,2050,2050,2050,0
20231109,104300,10482685,2050,2050,2050,2050,0
20231109,104200,10482685,2050,2050,2050,2050,0
20231109,104100,10482685,2050,2050,2050,2050,0
20231109,104000,10482685,2050,2050,2050,2050,0
20231109,103900,10482685,2050,2050,2050,2050,0
20231109,103800,10482685,2050,2050,2050,2050,0
20231109,103700,10482685,2050,2050,2050,2050,0
20231109,103600,10482685,2050,2050,2050,2050,0
20231109,103500,10482685,2050,2050,2050,2050,0
20231109,103400,10482685,2050,2050,2050,2050,0
20231109,103300,10482685,2050,2050,2050,2050,0
20231109,103200,10482685,2050,2050,2050,2050,0
20231109,103100,10482685,2050,2050,2050,2050,0
20231109,103000,10482685,2050,2050,2050,2050,0
20231109,102900,10482685,2050,2050,2050,2050,0
20231109,102800,10482685,2050,2050,2050,2050,0
20231109,102700,10482685,2050,2050,2050,2050,2
20231109,102600,10478585,2045,2045,2045,2045,0
20231109,102500,10478585,2045,2045,2045,2045,0
20231109,102400,10478585,2045,2045,2045,2045,0
20231109,102300,10478585,2045,2045,2045,2045,0
20231109,102200,10478585,2045,2045,2045,2045,0
20231109,102100,10478585,2045,2045,2045,2045,0
20231109,102000,10478585,2045,2045,2045,2045,0
20231109,101900,10478585,2045,2045,2045,2045,0
20231109,101800,10478585,2045,2045,2045,2045,0
20231109,101700,10478585,2045,2045,2045,2045,0
20231109,101600,10478585,2045,2045,2045,2045,0
20231109,101500,10478585,2045,2045,2045,2045,0
20231109,101400,10478585,2045,2045,2045,2045,0
20231109,101300,10478585,2045,2045,2045,2045,0
20231109,101200,10478585,2045,2045,2045,2045,0
20231109,101100,10478585,2045,2045,2045,2045,0
20231109,101000,10478585,2045,2045,2045,2045,0
20231109,100900,10478585,2045,2045,2045,2045,939
20231109,100800,8558330,2045,2045,2045,2045,0
20231109,100700,8558330,2045,2045,2045,2045,0
20231109,100600,8558330,2045,2045,2045,2045,0
20231109,100500,8558330,2045,2045,2045,2045,0
20231109,100400,8558330,2045,2045,2045,2045,9
20231109,100300,8539925,2045,2045,2045,2045,0
20231109,100200,8539925,2045,2045,2045,2045,2694
20231109,100100,3030695,2050,2050,2050,2050,0
20231109,100000,3030695,2050,2050,2050,2050,0
20231109,095900,3030695,2050,2050,2050,2050,1
20231109,095800,3028645,2045,2045,2045,2045,0
20231109,095700,3028645,2045,2045,2045,2045,0
20231109,095600,3028645,2045,2045,2045,2045,0
20231109,095500,3028645,2045,2045,2045,2045,0
20231109,095400,3028645,2045,2045,2045,2045,0
20231109,095300,3028645,2045,2045,2045,2045,0
20231109,095200,3028645,2045,2045,2045,2045,0
20231109,095100,3028645,2045,2045,2045,2045,0
20231109,095000,3028645,2045,2045,2045,2045,0
20231109,094900,3028645,2045,2045,2045,2045,0
20231109,094800,3028645,2045,2045,2045,2045,0
20231109,094700,3028645,2045,2045,2045,2045,0
20231109,094600,3028645,2045,2045,2045,2045,0
20231109,094500,3028645,2045,2045,2045,2045,0
20231109,094400,3028645,2045,2045,2045,2045,0
20231109,094300,3028645,2045,2045,2045,2045,0
20231109,094200,3028645,2045,2045,2045,2045,0
20231109,094100,3028645,2045,2045,2045,2045,0
20231109,094000,3028645,2045,2045,2045,2045,0
20231109,093900,3028645,2045,2045,2045,2045,0
20231109,093800,3028645,2045,2045,2045,2045,0
20231109,093700,3028645,2045,2045,2045,2045,152
20231109,093600,2717805,2045,2045,2045,2045,0
20231109,093500,2717805,2045,2045,2045,2045,0
20231109,093400,2717805,2045,2045,2045,2045,0
20231109,093300,2717805,2045,2045,2045,2045,0
20231109,093200,2717805,2045,2045,2045,2045,0
20231109,093100,2717805,2045,2045,2045,2045,0
20231109,093000,2717805,2045,2045,2045,2045,1179
20231109,092900,306750,2045,2045,2045,2045,0
20231109,092800,306750,2045,2045,2045,2045,0
20231109,092700,306750,2045,2045,2045,2045,0
20231109,092600,306750,2045,2045,2045,2045,0
20231109,092500,306750,2045,2045,2045,2045,0
20231109,092400,306750,2045,2045,2045,2045,0
20231109,092300,306750,2045,2045,2045,2045,2
20231109,092200,302660,2045,2045,2045,2045,0
20231109,092100,302660,2045,2045,2045,2045,0
20231109,092000,302660,2045,2045,2045,2045,0
20231109,091900,302660,2045,2045,2045,2045,0
20231109,091800,302660,2045,2045,2045,2045,0
20231109,091700,302660,2045,2045,2045,2045,0
20231109,091600,302660,2045,2045,2045,2045,0
20231109,091500,302660,2045,2045,2045,2045,148
20231109,091400,0,2060,2060,2060,2060,0
20231109,091300,0,2060,2060,2060,2060,0
20231109,091200,0,2060,2060,2060,2060,0
20231109,091100,0,2060,2060,2060,2060,0
20231109,091000,0,2060,2060,2060,2060,0
20231109,090900,0,2060,2060,2060,2060,0
20231109,090800,0,2060,2060,2060,2060,0
20231109,090700,0,2060,2060,2060,2060,0
20231109,090600,0,2060,2060,2060,2060,0
20231109,090500,0,2060,2060,2060,2060,0
20231109,090400,0,2060,2060,2060,2060,0
20231109,090300,0,2060,2060,2060,2060,0
20231109,090200,0,2060,2060,2060,2060,0
20231109,090100,0,2060,2060,2060,2060,0
20231109,090000,0,2060,2060,2060,2060,0