stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200200,1236425,3455,3455,3455,3455,2
20231020,200100,1236425,3455,3455,3455,3455,0
20231020,200000,1236425,3455,3455,3455,3455,0
20231020,195900,1236425,3455,3455,3455,3455,0
20231020,195800,1236425,3455,3455,3455,3455,0
20231020,195700,1236425,3455,3455,3455,3455,0
20231020,195600,1236425,3455,3455,3455,3455,0
20231020,195500,1236425,3455,3455,3455,3455,0
20231020,195400,1236425,3455,3455,3455,3455,0
20231020,195300,1236425,3455,3455,3455,3455,0
20231020,195200,1236425,3455,3455,3455,3455,0
20231020,195100,1236425,3455,3455,3455,3455,0
20231020,195000,1236425,3455,3455,3455,3455,0
20231020,194900,1236425,3455,3455,3455,3455,0
20231020,194800,1236425,3455,3455,3455,3455,0
20231020,194700,1236425,3455,3455,3455,3455,0
20231020,194600,1236425,3455,3455,3455,3455,0
20231020,194500,1236425,3455,3455,3455,3455,0
20231020,194400,1236425,3455,3455,3455,3455,0
20231020,194300,1236425,3455,3455,3455,3455,0
20231020,194200,1236425,3455,3455,3455,3455,0
20231020,194100,1236425,3455,3455,3455,3455,0
20231020,194000,1236425,3455,3455,3455,3455,0
20231020,193900,1236425,3455,3455,3455,3455,0
20231020,193800,1236425,3455,3455,3455,3455,0
20231020,193700,1236425,3455,3455,3455,3455,0
20231020,193600,1236425,3455,3455,3455,3455,0
20231020,193500,1236425,3455,3455,3455,3455,0
20231020,193400,1236425,3455,3455,3455,3455,0
20231020,193300,1236425,3455,3455,3455,3455,0
20231020,193200,1236425,3455,3455,3455,3455,2
20231020,193100,1236425,3455,3455,3455,3455,0
20231020,193000,1236425,3455,3455,3455,3455,0
20231020,192900,1236425,3455,3455,3455,3455,0
20231020,192800,1236425,3455,3455,3455,3455,0
20231020,192700,1236425,3455,3455,3455,3455,0
20231020,192600,1236425,3455,3455,3455,3455,0
20231020,192500,1236425,3455,3455,3455,3455,0
20231020,192400,1236425,3455,3455,3455,3455,0
20231020,192300,1236425,3455,3455,3455,3455,0
20231020,192200,1236425,3455,3455,3455,3455,0
20231020,192100,1236425,3455,3455,3455,3455,0
20231020,192000,1236425,3455,3455,3455,3455,0
20231020,191900,1236425,3455,3455,3455,3455,0
20231020,191800,1236425,3455,3455,3455,3455,0
20231020,191700,1236425,3455,3455,3455,3455,0
20231020,191600,1236425,3455,3455,3455,3455,0
20231020,191500,1236425,3455,3455,3455,3455,0
20231020,191400,1236425,3455,3455,3455,3455,0
20231020,191300,1236425,3455,3455,3455,3455,0
20231020,191200,1236425,3455,3455,3455,3455,0
20231020,191100,1236425,3455,3455,3455,3455,0
20231020,191000,1236425,3455,3455,3455,3455,0
20231020,190900,1236425,3455,3455,3455,3455,0
20231020,190800,1236425,3455,3455,3455,3455,0
20231020,190700,1236425,3455,3455,3455,3455,0
20231020,190600,1236425,3455,3455,3455,3455,0
20231020,190500,1236425,3455,3455,3455,3455,0
20231020,190400,1236425,3455,3455,3455,3455,0
20231020,190300,1236425,3455,3455,3455,3455,0
20231020,190200,1236425,3455,3455,3455,3455,2
20231020,190100,1236425,3455,3455,3455,3455,0
20231020,190000,1236425,3455,3455,3455,3455,0
20231020,185900,1236425,3455,3455,3455,3455,0
20231020,185800,1236425,3455,3455,3455,3455,0
20231020,185700,1236425,3455,3455,3455,3455,0
20231020,185600,1236425,3455,3455,3455,3455,0
20231020,185500,1236425,3455,3455,3455,3455,0
20231020,185400,1236425,3455,3455,3455,3455,0
20231020,185300,1236425,3455,3455,3455,3455,0
20231020,185200,1236425,3455,3455,3455,3455,0
20231020,185100,1236425,3455,3455,3455,3455,0
20231020,185000,1236425,3455,3455,3455,3455,0
20231020,184900,1236425,3455,3455,3455,3455,0
20231020,184800,1236425,3455,3455,3455,3455,0
20231020,184700,1236425,3455,3455,3455,3455,0
20231020,184600,1236425,3455,3455,3455,3455,0
20231020,184500,1236425,3455,3455,3455,3455,0
20231020,184400,1236425,3455,3455,3455,3455,0
20231020,184300,1236425,3455,3455,3455,3455,0
20231020,184200,1236425,3455,3455,3455,3455,0
20231020,184100,1236425,3455,3455,3455,3455,0
20231020,184000,1236425,3455,3455,3455,3455,0
20231020,183900,1236425,3455,3455,3455,3455,0
20231020,183800,1236425,3455,3455,3455,3455,0
20231020,183700,1236425,3455,3455,3455,3455,0
20231020,183600,1236425,3455,3455,3455,3455,0
20231020,183500,1236425,3455,3455,3455,3455,0
20231020,183400,1236425,3455,3455,3455,3455,0
20231020,183300,1236425,3455,3455,3455,3455,0
20231020,183200,1236425,3455,3455,3455,3455,2
20231020,183100,1236425,3455,3455,3455,3455,0
20231020,183000,1236425,3455,3455,3455,3455,0
20231020,182900,1236425,3455,3455,3455,3455,0
20231020,182800,1236425,3455,3455,3455,3455,0
20231020,182700,1236425,3455,3455,3455,3455,0
20231020,182600,1236425,3455,3455,3455,3455,0
20231020,182500,1236425,3455,3455,3455,3455,0
20231020,182400,1236425,3455,3455,3455,3455,0
20231020,182300,1236425,3455,3455,3455,3455,0
20231020,182200,1236425,3455,3455,3455,3455,0
20231020,182100,1236425,3455,3455,3455,3455,0
20231020,182000,1236425,3455,3455,3455,3455,0
20231020,181900,1236425,3455,3455,3455,3455,0
20231020,181800,1236425,3455,3455,3455,3455,0
20231020,181700,1236425,3455,3455,3455,3455,0
20231020,181600,1236425,3455,3455,3455,3455,0
20231020,181500,1236425,3455,3455,3455,3455,0
20231020,181400,1236425,3455,3455,3455,3455,0
20231020,181300,1236425,3455,3455,3455,3455,0
20231020,181200,1236425,3455,3455,3455,3455,0
20231020,181100,1236425,3455,3455,3455,3455,0
20231020,181000,1236425,3455,3455,3455,3455,0
20231020,180900,1236425,3455,3455,3455,3455,0
20231020,180800,1236425,3455,3455,3455,3455,0
20231020,180700,1236425,3455,3455,3455,3455,0
20231020,180600,1236425,3455,3455,3455,3455,0
20231020,180500,1236425,3455,3455,3455,3455,0
20231020,180400,1236425,3455,3455,3455,3455,0
20231020,180300,1236425,3455,3455,3455,3455,0
20231020,180200,1236425,3455,3455,3455,3455,2
20231020,180100,1236425,3455,3455,3455,3455,0
20231020,180000,1236425,3455,3455,3455,3455,0
20231020,175900,1236425,3455,3455,3455,3455,0
20231020,175800,1236425,3455,3455,3455,3455,0
20231020,175700,1236425,3455,3455,3455,3455,0
20231020,175600,1236425,3455,3455,3455,3455,0
20231020,175500,1236425,3455,3455,3455,3455,0
20231020,175400,1236425,3455,3455,3455,3455,0
20231020,175300,1236425,3455,3455,3455,3455,0
20231020,175200,1236425,3455,3455,3455,3455,0
20231020,175100,1236425,3455,3455,3455,3455,0
20231020,175000,1236425,3455,3455,3455,3455,0
20231020,174900,1236425,3455,3455,3455,3455,0
20231020,174800,1236425,3455,3455,3455,3455,0
20231020,174700,1236425,3455,3455,3455,3455,0
20231020,174600,1236425,3455,3455,3455,3455,0
20231020,174500,1236425,3455,3455,3455,3455,0
20231020,174400,1236425,3455,3455,3455,3455,0
20231020,174300,1236425,3455,3455,3455,3455,0
20231020,174200,1236425,3455,3455,3455,3455,0
20231020,174100,1236425,3455,3455,3455,3455,0
20231020,174000,1236425,3455,3455,3455,3455,0
20231020,173900,1236425,3455,3455,3455,3455,0
20231020,173800,1236425,3455,3455,3455,3455,0
20231020,173700,1236425,3455,3455,3455,3455,0
20231020,173600,1236425,3455,3455,3455,3455,0
20231020,173500,1236425,3455,3455,3455,3455,0
20231020,173400,1236425,3455,3455,3455,3455,0
20231020,173300,1236425,3455,3455,3455,3455,0
20231020,173200,1236425,3455,3455,3455,3455,2
20231020,173100,1236425,3455,3455,3455,3455,0
20231020,173000,1236425,3455,3455,3455,3455,0
20231020,172900,1236425,3455,3455,3455,3455,0
20231020,172800,1236425,3455,3455,3455,3455,0
20231020,172700,1236425,3455,3455,3455,3455,0
20231020,172600,1236425,3455,3455,3455,3455,0
20231020,172500,1236425,3455,3455,3455,3455,0
20231020,172400,1236425,3455,3455,3455,3455,0
20231020,172300,1236425,3455,3455,3455,3455,0
20231020,172200,1236425,3455,3455,3455,3455,0
20231020,172100,1236425,3455,3455,3455,3455,0
20231020,172000,1236425,3455,3455,3455,3455,0
20231020,171900,1236425,3455,3455,3455,3455,0
20231020,171800,1236425,3455,3455,3455,3455,0
20231020,171700,1236425,3455,3455,3455,3455,0
20231020,171600,1236425,3455,3455,3455,3455,0
20231020,171500,1236425,3455,3455,3455,3455,0
20231020,171400,1236425,3455,3455,3455,3455,0
20231020,171300,1236425,3455,3455,3455,3455,0
20231020,171200,1236425,3455,3455,3455,3455,0
20231020,171100,1236425,3455,3455,3455,3455,0
20231020,171000,1236425,3455,3455,3455,3455,0
20231020,170900,1236425,3455,3455,3455,3455,0
20231020,170800,1236425,3455,3455,3455,3455,0
20231020,170700,1236425,3455,3455,3455,3455,0
20231020,170600,1236425,3455,3455,3455,3455,0
20231020,170500,1236425,3455,3455,3455,3455,0
20231020,170400,1236425,3455,3455,3455,3455,0
20231020,170300,1236425,3455,3455,3455,3455,0
20231020,170200,1236425,3455,3455,3455,3455,2
20231020,170100,1236425,3455,3455,3455,3455,0
20231020,170000,1236425,3455,3455,3455,3455,0
20231020,165900,1236425,3455,3455,3455,3455,0
20231020,165800,1236425,3455,3455,3455,3455,0
20231020,165700,1236425,3455,3455,3455,3455,0
20231020,165600,1236425,3455,3455,3455,3455,0
20231020,165500,1236425,3455,3455,3455,3455,0
20231020,165400,1236425,3455,3455,3455,3455,0
20231020,165300,1236425,3455,3455,3455,3455,0
20231020,165200,1236425,3455,3455,3455,3455,0
20231020,165100,1236425,3455,3455,3455,3455,0
20231020,165000,1236425,3455,3455,3455,3455,0
20231020,164900,1236425,3455,3455,3455,3455,0
20231020,164800,1236425,3455,3455,3455,3455,0
20231020,164700,1236425,3455,3455,3455,3455,0
20231020,164600,1236425,3455,3455,3455,3455,0
20231020,164500,1236425,3455,3455,3455,3455,0
20231020,164400,1236425,3455,3455,3455,3455,0
20231020,164300,1236425,3455,3455,3455,3455,0
20231020,164200,1236425,3455,3455,3455,3455,0
20231020,164100,1236425,3455,3455,3455,3455,0
20231020,164000,1236425,3455,3455,3455,3455,0
20231020,163900,1236425,3455,3455,3455,3455,0
20231020,163800,1236425,3455,3455,3455,3455,0
20231020,163700,1236425,3455,3455,3455,3455,0
20231020,163600,1236425,3455,3455,3455,3455,0
20231020,163500,1236425,3455,3455,3455,3455,0
20231020,163400,1236425,3455,3455,3455,3455,0
20231020,163300,1236425,3455,3455,3455,3455,0
20231020,163200,1236425,3455,3455,3455,3455,2
20231020,163100,1236425,3455,3455,3455,3455,0
20231020,163000,1236425,3455,3455,3455,3455,0
20231020,162900,1236425,3455,3455,3455,3455,0
20231020,162800,1236425,3455,3455,3455,3455,0
20231020,162700,1236425,3455,3455,3455,3455,0
20231020,162600,1236425,3455,3455,3455,3455,0
20231020,162500,1236425,3455,3455,3455,3455,0
20231020,162400,1236425,3455,3455,3455,3455,0
20231020,162300,1236425,3455,3455,3455,3455,0
20231020,162200,1236425,3455,3455,3455,3455,0
20231020,162100,1236425,3455,3455,3455,3455,0
20231020,162000,1236425,3455,3455,3455,3455,0
20231020,161900,1236425,3455,3455,3455,3455,0
20231020,161800,1236425,3455,3455,3455,3455,0
20231020,161700,1236425,3455,3455,3455,3455,0
20231020,161600,1236425,3455,3455,3455,3455,0
20231020,161500,1236425,3455,3455,3455,3455,0
20231020,161400,1236425,3455,3455,3455,3455,0
20231020,161300,1236425,3455,3455,3455,3455,0
20231020,161200,1236425,3455,3455,3455,3455,0
20231020,161100,1236425,3455,3455,3455,3455,0
20231020,161000,1236425,3455,3455,3455,3455,0
20231020,160900,1236425,3455,3455,3455,3455,0
20231020,160800,1236425,3455,3455,3455,3455,0
20231020,160700,1236425,3455,3455,3455,3455,0
20231020,160600,1236425,3455,3455,3455,3455,0
20231020,160500,1236425,3455,3455,3455,3455,0
20231020,160400,1236425,3455,3455,3455,3455,0
20231020,160300,1236425,3455,3455,3455,3455,0
20231020,160200,1236425,3455,3455,3455,3455,2
20231020,160100,1236425,3455,3455,3455,3455,0
20231020,160000,1236425,3455,3455,3455,3455,0
20231020,155900,1236425,3455,3455,3455,3455,0
20231020,155800,1236425,3455,3455,3455,3455,0
20231020,155700,1236425,3455,3455,3455,3455,0
20231020,155600,1236425,3455,3455,3455,3455,0
20231020,155500,1236425,3455,3455,3455,3455,0
20231020,155400,1236425,3455,3455,3455,3455,0
20231020,155300,1236425,3455,3455,3455,3455,0
20231020,155200,1236425,3455,3455,3455,3455,0
20231020,155100,1236425,3455,3455,3455,3455,0
20231020,155000,1236425,3455,3455,3455,3455,0
20231020,154900,1236425,3455,3455,3455,3455,0
20231020,154800,1236425,3455,3455,3455,3455,0
20231020,154700,1236425,3455,3455,3455,3455,0
20231020,154600,1236425,3455,3455,3455,3455,0
20231020,154500,1236425,3455,3455,3455,3455,0
20231020,154400,1236425,3455,3455,3455,3455,0
20231020,154300,1236425,3455,3455,3455,3455,0
20231020,154200,1236425,3455,3455,3455,3455,0
20231020,154100,1236425,3455,3455,3455,3455,0
20231020,154000,1236425,3455,3455,3455,3455,0
20231020,153900,1236425,3455,3455,3455,3455,0
20231020,153800,1236425,3455,3455,3455,3455,0
20231020,153700,1236425,3455,3455,3455,3455,0
20231020,153600,1236425,3455,3455,3455,3455,0
20231020,153500,1236425,3455,3455,3455,3455,0
20231020,153400,1236425,3455,3455,3455,3455,0
20231020,153300,1236425,3455,3455,3455,3455,0
20231020,153200,1236425,3455,3455,3455,3455,2
20231020,153100,1236425,3455,3455,3455,3455,0
20231020,153000,1236425,3455,3455,3455,3455,2
20231020,152900,1229515,3485,3485,3485,3485,0
20231020,152800,1229515,3485,3485,3485,3485,0
20231020,152700,1229515,3485,3485,3485,3485,0
20231020,152600,1229515,3485,3485,3485,3485,0
20231020,152500,1229515,3485,3485,3485,3485,0
20231020,152400,1229515,3485,3485,3485,3485,0
20231020,152300,1229515,3485,3485,3485,3485,0
20231020,152200,1229515,3485,3485,3485,3485,0
20231020,152100,1229515,3485,3485,3485,3485,0
20231020,152000,1229515,3485,3485,3485,3485,0
20231020,151900,1229515,3485,3485,3485,3485,0
20231020,151800,1229515,3485,3485,3485,3485,0
20231020,151700,1229515,3485,3485,3485,3485,0
20231020,151600,1229515,3485,3485,3485,3485,0
20231020,151500,1229515,3485,3485,3485,3485,0
20231020,151400,1229515,3485,3485,3485,3485,0
20231020,151300,1229515,3485,3485,3485,3485,0
20231020,151200,1229515,3485,3485,3485,3485,0
20231020,151100,1229515,3485,3485,3485,3485,0
20231020,151000,1229515,3485,3485,3485,3485,0
20231020,150900,1229515,3485,3485,3485,3485,0
20231020,150800,1229515,3485,3485,3485,3485,0
20231020,150700,1229515,3485,3485,3485,3485,0
20231020,150600,1229515,3485,3485,3485,3485,0
20231020,150500,1229515,3485,3485,3485,3485,0
20231020,150400,1229515,3485,3485,3485,3485,0
20231020,150300,1229515,3485,3485,3485,3485,0
20231020,150200,1229515,3485,3485,3485,3485,0
20231020,150100,1229515,3485,3485,3485,3485,0
20231020,150000,1229515,3485,3485,3485,3485,0
20231020,145900,1229515,3485,3485,3485,3485,0
20231020,145800,1229515,3485,3485,3485,3485,0
20231020,145700,1229515,3485,3485,3485,3485,0
20231020,145600,1229515,3485,3485,3485,3485,0
20231020,145500,1229515,3485,3485,3485,3485,0
20231020,145400,1229515,3485,3485,3485,3485,0
20231020,145300,1229515,3485,3485,3485,3485,0
20231020,145200,1229515,3485,3485,3485,3485,0
20231020,145100,1229515,3485,3485,3485,3485,0
20231020,145000,1229515,3485,3485,3485,3485,1
20231020,144900,1226030,3415,3415,3415,3415,0
20231020,144800,1226030,3415,3415,3415,3415,0
20231020,144700,1226030,3415,3415,3415,3415,0
20231020,144600,1226030,3415,3415,3415,3415,0
20231020,144500,1226030,3415,3415,3415,3415,0
20231020,144400,1226030,3415,3455,3455,3415,54
20231020,144300,1041315,3455,3455,3455,3455,0
20231020,144200,1041315,3455,3455,3455,3455,0
20231020,144100,1041315,3455,3455,3455,3455,0
20231020,144000,1041315,3455,3455,3455,3455,0
20231020,143900,1041315,3455,3455,3455,3455,0
20231020,143800,1041315,3455,3455,3455,3455,0
20231020,143700,1041315,3455,3455,3455,3455,0
20231020,143600,1041315,3455,3455,3455,3455,0
20231020,143500,1041315,3455,3455,3455,3455,0
20231020,143400,1041315,3455,3455,3455,3455,0
20231020,143300,1041315,3455,3455,3455,3455,0
20231020,143200,1041315,3455,3455,3455,3455,0
20231020,143100,1041315,3455,3455,3455,3455,0
20231020,143000,1041315,3455,3455,3455,3455,0
20231020,142900,1041315,3455,3455,3455,3455,0
20231020,142800,1041315,3455,3455,3455,3455,0
20231020,142700,1041315,3455,3455,3455,3455,0
20231020,142600,1041315,3455,3455,3455,3455,0
20231020,142500,1041315,3455,3455,3455,3455,0
20231020,142400,1041315,3455,3455,3455,3455,0
20231020,142300,1041315,3455,3455,3455,3455,0
20231020,142200,1041315,3455,3455,3455,3455,0
20231020,142100,1041315,3455,3455,3455,3455,0
20231020,142000,1041315,3455,3455,3455,3455,0
20231020,141900,1041315,3455,3455,3455,3455,0
20231020,141800,1041315,3455,3455,3455,3455,0
20231020,141700,1041315,3455,3455,3455,3455,0
20231020,141600,1041315,3455,3455,3455,3455,0
20231020,141500,1041315,3455,3455,3455,3455,0
20231020,141400,1041315,3455,3455,3455,3455,0
20231020,141300,1041315,3455,3455,3455,3455,0
20231020,141200,1041315,3455,3455,3455,3455,0
20231020,141100,1041315,3455,3455,3455,3455,0
20231020,141000,1041315,3455,3455,3455,3455,0
20231020,140900,1041315,3455,3455,3455,3455,0
20231020,140800,1041315,3455,3455,3455,3455,0
20231020,140700,1041315,3455,3455,3455,3455,0
20231020,140600,1041315,3455,3455,3455,3455,0
20231020,140500,1041315,3455,3455,3455,3455,0
20231020,140400,1041315,3455,3455,3455,3455,0
20231020,140300,1041315,3455,3455,3455,3455,0
20231020,140200,1041315,3455,3455,3455,3455,0
20231020,140100,1041315,3455,3455,3455,3455,0
20231020,140000,1041315,3455,3460,3460,3455,110
20231020,135900,661215,3455,3455,3455,3455,0
20231020,135800,661215,3455,3455,3455,3455,0
20231020,135700,661215,3455,3455,3455,3455,0
20231020,135600,661215,3455,3455,3455,3455,0
20231020,135500,661215,3455,3455,3455,3455,0
20231020,135400,661215,3455,3455,3455,3455,0
20231020,135300,661215,3455,3455,3455,3455,0
20231020,135200,661215,3455,3455,3455,3455,0
20231020,135100,661215,3455,3455,3455,3455,0
20231020,135000,661215,3455,3455,3455,3455,0
20231020,134900,661215,3455,3455,3455,3455,0
20231020,134800,661215,3455,3455,3455,3455,0
20231020,134700,661215,3455,3455,3455,3455,0
20231020,134600,661215,3455,3455,3455,3455,0
20231020,134500,661215,3455,3455,3455,3455,0
20231020,134400,661215,3455,3455,3455,3455,0
20231020,134300,661215,3455,3455,3455,3455,0
20231020,134200,661215,3455,3455,3455,3455,0
20231020,134100,661215,3455,3455,3455,3455,0
20231020,134000,661215,3455,3455,3455,3455,0
20231020,133900,661215,3455,3455,3455,3455,0
20231020,133800,661215,3455,3455,3455,3455,0
20231020,133700,661215,3455,3455,3455,3455,0
20231020,133600,661215,3455,3455,3455,3455,0
20231020,133500,661215,3455,3455,3455,3455,0
20231020,133400,661215,3455,3455,3455,3455,0
20231020,133300,661215,3455,3455,3455,3455,0
20231020,133200,661215,3455,3455,3455,3455,0
20231020,133100,661215,3455,3455,3455,3455,0
20231020,133000,661215,3455,3455,3455,3455,0
20231020,132900,661215,3455,3455,3455,3455,0
20231020,132800,661215,3455,3455,3455,3455,0
20231020,132700,661215,3455,3455,3455,3455,0
20231020,132600,661215,3455,3455,3455,3455,0
20231020,132500,661215,3455,3455,3455,3455,0
20231020,132400,661215,3455,3455,3455,3455,0
20231020,132300,661215,3455,3455,3455,3455,0
20231020,132200,661215,3455,3455,3455,3455,0
20231020,132100,661215,3455,3455,3455,3455,0
20231020,132000,661215,3455,3455,3455,3455,0
20231020,131900,661215,3455,3455,3455,3455,0
20231020,131800,661215,3455,3455,3455,3455,0
20231020,131700,661215,3455,3455,3455,3455,0
20231020,131600,661215,3455,3455,3455,3455,0
20231020,131500,661215,3455,3455,3455,3455,0
20231020,131400,661215,3455,3455,3455,3455,0
20231020,131300,661215,3455,3455,3455,3455,0
20231020,131200,661215,3455,3455,3455,3455,0
20231020,131100,661215,3455,3455,3455,3455,0
20231020,131000,661215,3455,3455,3455,3455,0
20231020,130900,661215,3455,3455,3455,3455,0
20231020,130800,661215,3455,3455,3455,3455,0
20231020,130700,661215,3455,3455,3455,3455,0
20231020,130600,661215,3455,3455,3455,3455,0
20231020,130500,661215,3455,3455,3455,3455,0
20231020,130400,661215,3455,3455,3455,3455,0
20231020,130300,661215,3455,3455,3455,3455,0
20231020,130200,661215,3455,3455,3455,3455,0
20231020,130100,661215,3455,3455,3455,3455,0
20231020,130000,661215,3455,3455,3455,3455,0
20231020,125900,661215,3455,3455,3455,3455,0
20231020,125800,661215,3455,3455,3455,3455,0
20231020,125700,661215,3455,3455,3455,3455,0
20231020,125600,661215,3455,3455,3455,3455,0
20231020,125500,661215,3455,3455,3455,3455,0
20231020,125400,661215,3455,3455,3455,3455,0
20231020,125300,661215,3455,3455,3455,3455,0
20231020,125200,661215,3455,3455,3455,3455,0
20231020,125100,661215,3455,3455,3455,3455,0
20231020,125000,661215,3455,3460,3460,3455,43
20231020,124900,512640,3465,3465,3465,3465,0
20231020,124800,512640,3465,3465,3465,3465,0
20231020,124700,512640,3465,3465,3465,3465,0
20231020,124600,512640,3465,3465,3465,3465,0
20231020,124500,512640,3465,3465,3465,3465,0
20231020,124400,512640,3465,3465,3465,3465,0
20231020,124300,512640,3465,3465,3465,3465,0
20231020,124200,512640,3465,3465,3465,3465,0
20231020,124100,512640,3465,3465,3465,3465,0
20231020,124000,512640,3465,3465,3465,3465,0
20231020,123900,512640,3465,3465,3465,3465,0
20231020,123800,512640,3465,3465,3465,3465,0
20231020,123700,512640,3465,3465,3465,3465,0
20231020,123600,512640,3465,3465,3465,3465,0
20231020,123500,512640,3465,3465,3465,3465,0
20231020,123400,512640,3465,3465,3465,3465,0
20231020,123300,512640,3465,3465,3465,3465,1
20231020,123200,509175,3455,3455,3455,3455,0
20231020,123100,509175,3455,3455,3455,3455,0
20231020,123000,509175,3455,3455,3455,3455,0
20231020,122900,509175,3455,3455,3455,3455,0
20231020,122800,509175,3455,3455,3455,3455,0
20231020,122700,509175,3455,3455,3455,3455,0
20231020,122600,509175,3455,3455,3455,3455,0
20231020,122500,509175,3455,3455,3455,3455,0
20231020,122400,509175,3455,3455,3455,3455,0
20231020,122300,509175,3455,3455,3455,3455,0
20231020,122200,509175,3455,3455,3455,3455,0
20231020,122100,509175,3455,3455,3455,3455,0
20231020,122000,509175,3455,3455,3455,3455,0
20231020,121900,509175,3455,3455,3455,3455,0
20231020,121800,509175,3455,3455,3455,3455,0
20231020,121700,509175,3455,3455,3455,3455,0
20231020,121600,509175,3455,3455,3455,3455,0
20231020,121500,509175,3455,3455,3455,3455,0
20231020,121400,509175,3455,3455,3455,3455,0
20231020,121300,509175,3455,3455,3455,3455,0
20231020,121200,509175,3455,3455,3455,3455,0
20231020,121100,509175,3455,3455,3455,3455,0
20231020,121000,509175,3455,3455,3455,3455,0
20231020,120900,509175,3455,3455,3455,3455,0
20231020,120800,509175,3455,3455,3455,3455,0
20231020,120700,509175,3455,3455,3455,3455,0
20231020,120600,509175,3455,3455,3455,3455,0
20231020,120500,509175,3455,3455,3455,3455,0
20231020,120400,509175,3455,3455,3455,3455,0
20231020,120300,509175,3455,3455,3455,3455,0
20231020,120200,509175,3455,3455,3455,3455,0
20231020,120100,509175,3455,3465,3465,3455,100
20231020,120000,163645,3490,3490,3490,3490,0
20231020,115900,163645,3490,3490,3490,3490,0
20231020,115800,163645,3490,3490,3490,3490,0
20231020,115700,163645,3490,3490,3490,3490,0
20231020,115600,163645,3490,3490,3490,3490,0
20231020,115500,163645,3490,3490,3490,3490,0
20231020,115400,163645,3490,3490,3490,3490,0
20231020,115300,163645,3490,3490,3490,3490,0
20231020,115200,163645,3490,3490,3490,3490,0
20231020,115100,163645,3490,3490,3490,3490,0
20231020,115000,163645,3490,3490,3490,3490,0
20231020,114900,163645,3490,3490,3490,3490,0
20231020,114800,163645,3490,3490,3490,3490,0
20231020,114700,163645,3490,3490,3490,3490,0
20231020,114600,163645,3490,3490,3490,3490,0
20231020,114500,163645,3490,3490,3490,3490,0
20231020,114400,163645,3490,3490,3490,3490,0
20231020,114300,163645,3490,3490,3490,3490,0
20231020,114200,163645,3490,3490,3490,3490,0
20231020,114100,163645,3490,3490,3490,3490,0
20231020,114000,163645,3490,3490,3490,3490,0
20231020,113900,163645,3490,3490,3490,3490,0
20231020,113800,163645,3490,3490,3490,3490,0
20231020,113700,163645,3490,3490,3490,3490,0
20231020,113600,163645,3490,3485,3490,3485,2
20231020,113500,156670,3465,3465,3465,3465,0
20231020,113400,156670,3465,3465,3465,3465,0
20231020,113300,156670,3465,3465,3465,3465,0
20231020,113200,156670,3465,3465,3465,3465,0
20231020,113100,156670,3465,3465,3465,3465,0
20231020,113000,156670,3465,3465,3465,3465,0
20231020,112900,156670,3465,3465,3465,3465,0
20231020,112800,156670,3465,3465,3465,3465,0
20231020,112700,156670,3465,3465,3465,3465,0
20231020,112600,156670,3465,3465,3465,3465,0
20231020,112500,156670,3465,3465,3465,3465,0
20231020,112400,156670,3465,3465,3465,3465,0
20231020,112300,156670,3465,3475,3475,3465,20
20231020,112200,87260,3475,3475,3475,3475,0
20231020,112100,87260,3475,3475,3475,3475,0
20231020,112000,87260,3475,3475,3475,3475,0
20231020,111900,87260,3475,3475,3475,3475,0
20231020,111800,87260,3475,3475,3475,3475,0
20231020,111700,87260,3475,3475,3475,3475,0
20231020,111600,87260,3475,3475,3475,3475,0
20231020,111500,87260,3475,3475,3475,3475,0
20231020,111400,87260,3475,3475,3475,3475,0
20231020,111300,87260,3475,3475,3475,3475,0
20231020,111200,87260,3475,3475,3475,3475,1
20231020,111100,83785,3490,3490,3490,3490,0
20231020,111000,83785,3490,3490,3490,3490,0
20231020,110900,83785,3490,3490,3490,3490,0
20231020,110800,83785,3490,3490,3490,3490,0
20231020,110700,83785,3490,3490,3490,3490,0
20231020,110600,83785,3490,3490,3490,3490,0
20231020,110500,83785,3490,3490,3490,3490,0
20231020,110400,83785,3490,3490,3490,3490,0
20231020,110300,83785,3490,3490,3490,3490,0
20231020,110200,83785,3490,3490,3490,3490,0
20231020,110100,83785,3490,3490,3490,3490,0
20231020,110000,83785,3490,3490,3490,3490,0
20231020,105900,83785,3490,3490,3490,3490,0
20231020,105800,83785,3490,3490,3490,3490,0
20231020,105700,83785,3490,3490,3490,3490,0
20231020,105600,83785,3490,3490,3490,3490,0
20231020,105500,83785,3490,3490,3490,3490,0
20231020,105400,83785,3490,3490,3490,3490,0
20231020,105300,83785,3490,3490,3490,3490,0
20231020,105200,83785,3490,3490,3490,3490,0
20231020,105100,83785,3490,3490,3490,3490,0
20231020,105000,83785,3490,3490,3490,3490,0
20231020,104900,83785,3490,3490,3490,3490,0
20231020,104800,83785,3490,3490,3490,3490,0
20231020,104700,83785,3490,3490,3490,3490,9
20231020,104600,52375,3490,3490,3490,3490,0
20231020,104500,52375,3490,3490,3490,3490,0
20231020,104400,52375,3490,3490,3490,3490,0
20231020,104300,52375,3490,3490,3490,3490,0
20231020,104200,52375,3490,3490,3490,3490,0
20231020,104100,52375,3490,3490,3490,3490,0
20231020,104000,52375,3490,3490,3490,3490,0
20231020,103900,52375,3490,3490,3490,3490,0
20231020,103800,52375,3490,3490,3490,3490,0
20231020,103700,52375,3490,3490,3490,3490,0
20231020,103600,52375,3490,3490,3490,3490,0
20231020,103500,52375,3490,3490,3490,3490,0
20231020,103400,52375,3490,3490,3490,3490,0
20231020,103300,52375,3490,3490,3490,3490,0
20231020,103200,52375,3490,3490,3490,3490,0
20231020,103100,52375,3490,3490,3490,3490,0
20231020,103000,52375,3490,3490,3490,3490,0
20231020,102900,52375,3490,3490,3490,3490,0
20231020,102800,52375,3490,3490,3490,3490,0
20231020,102700,52375,3490,3490,3490,3490,0
20231020,102600,52375,3490,3490,3490,3490,0
20231020,102500,52375,3490,3490,3490,3490,0
20231020,102400,52375,3490,3490,3490,3490,0
20231020,102300,52375,3490,3490,3490,3490,0
20231020,102200,52375,3490,3490,3490,3490,0
20231020,102100,52375,3490,3490,3490,3490,0
20231020,102000,52375,3490,3490,3490,3490,0
20231020,101900,52375,3490,3490,3490,3490,0
20231020,101800,52375,3490,3490,3490,3490,0
20231020,101700,52375,3490,3490,3490,3490,0
20231020,101600,52375,3490,3490,3490,3490,0
20231020,101500,52375,3490,3490,3490,3490,0
20231020,101400,52375,3490,3490,3490,3490,0
20231020,101300,52375,3490,3490,3490,3490,0
20231020,101200,52375,3490,3490,3490,3490,0
20231020,101100,52375,3490,3490,3490,3490,0
20231020,101000,52375,3490,3490,3490,3490,1
20231020,100900,48885,3490,3490,3490,3490,0
20231020,100800,48885,3490,3490,3490,3490,0
20231020,100700,48885,3490,3490,3490,3490,0
20231020,100600,48885,3490,3490,3490,3490,0
20231020,100500,48885,3490,3490,3490,3490,0
20231020,100400,48885,3490,3490,3490,3490,0
20231020,100300,48885,3490,3490,3490,3490,0
20231020,100200,48885,3490,3490,3490,3490,0
20231020,100100,48885,3490,3490,3490,3490,0
20231020,100000,48885,3490,3490,3490,3490,0
20231020,095900,48885,3490,3490,3490,3490,0
20231020,095800,48885,3490,3490,3490,3490,0
20231020,095700,48885,3490,3490,3490,3490,0
20231020,095600,48885,3490,3490,3490,3490,0
20231020,095500,48885,3490,3490,3490,3490,0
20231020,095400,48885,3490,3490,3490,3490,0
20231020,095300,48885,3490,3490,3490,3490,0
20231020,095200,48885,3490,3490,3490,3490,0
20231020,095100,48885,3490,3490,3490,3490,0
20231020,095000,48885,3490,3490,3490,3490,0
20231020,094900,48885,3490,3490,3490,3490,0
20231020,094800,48885,3490,3490,3490,3490,0
20231020,094700,48885,3490,3490,3490,3490,0
20231020,094600,48885,3490,3490,3490,3490,0
20231020,094500,48885,3490,3490,3490,3490,0
20231020,094400,48885,3490,3490,3490,3490,0
20231020,094300,48885,3490,3490,3490,3490,0
20231020,094200,48885,3490,3490,3490,3490,0
20231020,094100,48885,3490,3490,3490,3490,0
20231020,094000,48885,3490,3490,3490,3490,0
20231020,093900,48885,3490,3490,3490,3490,0
20231020,093800,48885,3490,3490,3490,3490,0
20231020,093700,48885,3490,3490,3490,3490,0
20231020,093600,48885,3490,3490,3490,3490,0
20231020,093500,48885,3490,3490,3490,3490,7
20231020,093400,24455,3490,3490,3490,3490,0
20231020,093300,24455,3490,3490,3490,3490,0
20231020,093200,24455,3490,3490,3490,3490,0
20231020,093100,24455,3490,3490,3490,3490,0
20231020,093000,24455,3490,3490,3490,3490,0
20231020,092900,24455,3490,3490,3490,3490,0
20231020,092800,24455,3490,3490,3490,3490,0
20231020,092700,24455,3490,3490,3490,3490,0
20231020,092600,24455,3490,3490,3490,3490,0
20231020,092500,24455,3490,3490,3490,3490,0
20231020,092400,24455,3490,3490,3490,3490,0
20231020,092300,24455,3490,3490,3490,3490,0
20231020,092200,24455,3490,3490,3490,3490,0
20231020,092100,24455,3490,3490,3490,3490,0
20231020,092000,24455,3490,3490,3490,3490,0
20231020,091900,24455,3490,3490,3490,3490,0
20231020,091800,24455,3490,3490,3490,3490,0
20231020,091700,24455,3490,3490,3490,3490,0
20231020,091600,24455,3490,3490,3490,3490,0
20231020,091500,24455,3490,3490,3490,3490,0
20231020,091400,24455,3490,3490,3490,3490,0
20231020,091300,24455,3490,3490,3490,3490,0
20231020,091200,24455,3490,3490,3490,3490,2
20231020,091100,17475,3495,3495,3495,3495,0
20231020,091000,17475,3495,3495,3495,3495,0
20231020,090900,17475,3495,3495,3495,3495,0
20231020,090800,17475,3495,3495,3495,3495,0
20231020,090700,17475,3495,3495,3495,3495,0
20231020,090600,17475,3495,3495,3495,3495,0
20231020,090500,17475,3495,3495,3495,3495,0
20231020,090400,17475,3495,3495,3495,3495,0
20231020,090300,17475,3495,3495,3495,3495,0
20231020,090200,17475,3495,3495,3495,3495,0
20231020,090100,17475,3495,3495,3495,3495,0
20231020,090000,17475,3495,3495,3495,3495,5