stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200200,4303395,3425,3425,3425,3425,59
20231023,200100,4303395,3425,3425,3425,3425,0
20231023,200000,4303395,3425,3425,3425,3425,0
20231023,195900,4303395,3425,3425,3425,3425,0
20231023,195800,4303395,3425,3425,3425,3425,0
20231023,195700,4303395,3425,3425,3425,3425,0
20231023,195600,4303395,3425,3425,3425,3425,0
20231023,195500,4303395,3425,3425,3425,3425,0
20231023,195400,4303395,3425,3425,3425,3425,0
20231023,195300,4303395,3425,3425,3425,3425,0
20231023,195200,4303395,3425,3425,3425,3425,0
20231023,195100,4303395,3425,3425,3425,3425,0
20231023,195000,4303395,3425,3425,3425,3425,0
20231023,194900,4303395,3425,3425,3425,3425,0
20231023,194800,4303395,3425,3425,3425,3425,0
20231023,194700,4303395,3425,3425,3425,3425,0
20231023,194600,4303395,3425,3425,3425,3425,0
20231023,194500,4303395,3425,3425,3425,3425,0
20231023,194400,4303395,3425,3425,3425,3425,0
20231023,194300,4303395,3425,3425,3425,3425,0
20231023,194200,4303395,3425,3425,3425,3425,0
20231023,194100,4303395,3425,3425,3425,3425,0
20231023,194000,4303395,3425,3425,3425,3425,0
20231023,193900,4303395,3425,3425,3425,3425,0
20231023,193800,4303395,3425,3425,3425,3425,0
20231023,193700,4303395,3425,3425,3425,3425,0
20231023,193600,4303395,3425,3425,3425,3425,0
20231023,193500,4303395,3425,3425,3425,3425,0
20231023,193400,4303395,3425,3425,3425,3425,0
20231023,193300,4303395,3425,3425,3425,3425,0
20231023,193200,4303395,3425,3425,3425,3425,59
20231023,193100,4303395,3425,3425,3425,3425,0
20231023,193000,4303395,3425,3425,3425,3425,0
20231023,192900,4303395,3425,3425,3425,3425,0
20231023,192800,4303395,3425,3425,3425,3425,0
20231023,192700,4303395,3425,3425,3425,3425,0
20231023,192600,4303395,3425,3425,3425,3425,0
20231023,192500,4303395,3425,3425,3425,3425,0
20231023,192400,4303395,3425,3425,3425,3425,0
20231023,192300,4303395,3425,3425,3425,3425,0
20231023,192200,4303395,3425,3425,3425,3425,0
20231023,192100,4303395,3425,3425,3425,3425,0
20231023,192000,4303395,3425,3425,3425,3425,0
20231023,191900,4303395,3425,3425,3425,3425,0
20231023,191800,4303395,3425,3425,3425,3425,0
20231023,191700,4303395,3425,3425,3425,3425,0
20231023,191600,4303395,3425,3425,3425,3425,0
20231023,191500,4303395,3425,3425,3425,3425,0
20231023,191400,4303395,3425,3425,3425,3425,0
20231023,191300,4303395,3425,3425,3425,3425,0
20231023,191200,4303395,3425,3425,3425,3425,0
20231023,191100,4303395,3425,3425,3425,3425,0
20231023,191000,4303395,3425,3425,3425,3425,0
20231023,190900,4303395,3425,3425,3425,3425,0
20231023,190800,4303395,3425,3425,3425,3425,0
20231023,190700,4303395,3425,3425,3425,3425,0
20231023,190600,4303395,3425,3425,3425,3425,0
20231023,190500,4303395,3425,3425,3425,3425,0
20231023,190400,4303395,3425,3425,3425,3425,0
20231023,190300,4303395,3425,3425,3425,3425,0
20231023,190200,4303395,3425,3425,3425,3425,59
20231023,190100,4303395,3425,3425,3425,3425,0
20231023,190000,4303395,3425,3425,3425,3425,0
20231023,185900,4303395,3425,3425,3425,3425,0
20231023,185800,4303395,3425,3425,3425,3425,0
20231023,185700,4303395,3425,3425,3425,3425,0
20231023,185600,4303395,3425,3425,3425,3425,0
20231023,185500,4303395,3425,3425,3425,3425,0
20231023,185400,4303395,3425,3425,3425,3425,0
20231023,185300,4303395,3425,3425,3425,3425,0
20231023,185200,4303395,3425,3425,3425,3425,0
20231023,185100,4303395,3425,3425,3425,3425,0
20231023,185000,4303395,3425,3425,3425,3425,0
20231023,184900,4303395,3425,3425,3425,3425,0
20231023,184800,4303395,3425,3425,3425,3425,0
20231023,184700,4303395,3425,3425,3425,3425,0
20231023,184600,4303395,3425,3425,3425,3425,0
20231023,184500,4303395,3425,3425,3425,3425,0
20231023,184400,4303395,3425,3425,3425,3425,0
20231023,184300,4303395,3425,3425,3425,3425,0
20231023,184200,4303395,3425,3425,3425,3425,0
20231023,184100,4303395,3425,3425,3425,3425,0
20231023,184000,4303395,3425,3425,3425,3425,0
20231023,183900,4303395,3425,3425,3425,3425,0
20231023,183800,4303395,3425,3425,3425,3425,0
20231023,183700,4303395,3425,3425,3425,3425,0
20231023,183600,4303395,3425,3425,3425,3425,0
20231023,183500,4303395,3425,3425,3425,3425,0
20231023,183400,4303395,3425,3425,3425,3425,0
20231023,183300,4303395,3425,3425,3425,3425,0
20231023,183200,4303395,3425,3425,3425,3425,59
20231023,183100,4303395,3425,3425,3425,3425,0
20231023,183000,4303395,3425,3425,3425,3425,0
20231023,182900,4303395,3425,3425,3425,3425,0
20231023,182800,4303395,3425,3425,3425,3425,0
20231023,182700,4303395,3425,3425,3425,3425,0
20231023,182600,4303395,3425,3425,3425,3425,0
20231023,182500,4303395,3425,3425,3425,3425,0
20231023,182400,4303395,3425,3425,3425,3425,0
20231023,182300,4303395,3425,3425,3425,3425,0
20231023,182200,4303395,3425,3425,3425,3425,0
20231023,182100,4303395,3425,3425,3425,3425,0
20231023,182000,4303395,3425,3425,3425,3425,0
20231023,181900,4303395,3425,3425,3425,3425,0
20231023,181800,4303395,3425,3425,3425,3425,0
20231023,181700,4303395,3425,3425,3425,3425,0
20231023,181600,4303395,3425,3425,3425,3425,0
20231023,181500,4303395,3425,3425,3425,3425,0
20231023,181400,4303395,3425,3425,3425,3425,0
20231023,181300,4303395,3425,3425,3425,3425,0
20231023,181200,4303395,3425,3425,3425,3425,0
20231023,181100,4303395,3425,3425,3425,3425,0
20231023,181000,4303395,3425,3425,3425,3425,0
20231023,180900,4303395,3425,3425,3425,3425,0
20231023,180800,4303395,3425,3425,3425,3425,0
20231023,180700,4303395,3425,3425,3425,3425,0
20231023,180600,4303395,3425,3425,3425,3425,0
20231023,180500,4303395,3425,3425,3425,3425,0
20231023,180400,4303395,3425,3425,3425,3425,0
20231023,180300,4303395,3425,3425,3425,3425,0
20231023,180200,4303395,3425,3425,3425,3425,59
20231023,180100,4303395,3425,3425,3425,3425,0
20231023,180000,4303395,3425,3425,3425,3425,0
20231023,175900,4303395,3425,3425,3425,3425,0
20231023,175800,4303395,3425,3425,3425,3425,0
20231023,175700,4303395,3425,3425,3425,3425,0
20231023,175600,4303395,3425,3425,3425,3425,0
20231023,175500,4303395,3425,3425,3425,3425,0
20231023,175400,4303395,3425,3425,3425,3425,0
20231023,175300,4303395,3425,3425,3425,3425,0
20231023,175200,4303395,3425,3425,3425,3425,0
20231023,175100,4303395,3425,3425,3425,3425,0
20231023,175000,4303395,3425,3425,3425,3425,0
20231023,174900,4303395,3425,3425,3425,3425,0
20231023,174800,4303395,3425,3425,3425,3425,0
20231023,174700,4303395,3425,3425,3425,3425,0
20231023,174600,4303395,3425,3425,3425,3425,0
20231023,174500,4303395,3425,3425,3425,3425,0
20231023,174400,4303395,3425,3425,3425,3425,0
20231023,174300,4303395,3425,3425,3425,3425,0
20231023,174200,4303395,3425,3425,3425,3425,0
20231023,174100,4303395,3425,3425,3425,3425,0
20231023,174000,4303395,3425,3425,3425,3425,0
20231023,173900,4303395,3425,3425,3425,3425,0
20231023,173800,4303395,3425,3425,3425,3425,0
20231023,173700,4303395,3425,3425,3425,3425,0
20231023,173600,4303395,3425,3425,3425,3425,0
20231023,173500,4303395,3425,3425,3425,3425,0
20231023,173400,4303395,3425,3425,3425,3425,0
20231023,173300,4303395,3425,3425,3425,3425,0
20231023,173200,4303395,3425,3425,3425,3425,59
20231023,173100,4303395,3425,3425,3425,3425,0
20231023,173000,4303395,3425,3425,3425,3425,0
20231023,172900,4303395,3425,3425,3425,3425,0
20231023,172800,4303395,3425,3425,3425,3425,0
20231023,172700,4303395,3425,3425,3425,3425,0
20231023,172600,4303395,3425,3425,3425,3425,0
20231023,172500,4303395,3425,3425,3425,3425,0
20231023,172400,4303395,3425,3425,3425,3425,0
20231023,172300,4303395,3425,3425,3425,3425,0
20231023,172200,4303395,3425,3425,3425,3425,0
20231023,172100,4303395,3425,3425,3425,3425,0
20231023,172000,4303395,3425,3425,3425,3425,0
20231023,171900,4303395,3425,3425,3425,3425,0
20231023,171800,4303395,3425,3425,3425,3425,0
20231023,171700,4303395,3425,3425,3425,3425,0
20231023,171600,4303395,3425,3425,3425,3425,0
20231023,171500,4303395,3425,3425,3425,3425,0
20231023,171400,4303395,3425,3425,3425,3425,0
20231023,171300,4303395,3425,3425,3425,3425,0
20231023,171200,4303395,3425,3425,3425,3425,0
20231023,171100,4303395,3425,3425,3425,3425,0
20231023,171000,4303395,3425,3425,3425,3425,0
20231023,170900,4303395,3425,3425,3425,3425,0
20231023,170800,4303395,3425,3425,3425,3425,0
20231023,170700,4303395,3425,3425,3425,3425,0
20231023,170600,4303395,3425,3425,3425,3425,0
20231023,170500,4303395,3425,3425,3425,3425,0
20231023,170400,4303395,3425,3425,3425,3425,0
20231023,170300,4303395,3425,3425,3425,3425,0
20231023,170200,4303395,3425,3425,3425,3425,59
20231023,170100,4303395,3425,3425,3425,3425,0
20231023,170000,4303395,3425,3425,3425,3425,0
20231023,165900,4303395,3425,3425,3425,3425,0
20231023,165800,4303395,3425,3425,3425,3425,0
20231023,165700,4303395,3425,3425,3425,3425,0
20231023,165600,4303395,3425,3425,3425,3425,0
20231023,165500,4303395,3425,3425,3425,3425,0
20231023,165400,4303395,3425,3425,3425,3425,0
20231023,165300,4303395,3425,3425,3425,3425,0
20231023,165200,4303395,3425,3425,3425,3425,0
20231023,165100,4303395,3425,3425,3425,3425,0
20231023,165000,4303395,3425,3425,3425,3425,0
20231023,164900,4303395,3425,3425,3425,3425,0
20231023,164800,4303395,3425,3425,3425,3425,0
20231023,164700,4303395,3425,3425,3425,3425,0
20231023,164600,4303395,3425,3425,3425,3425,0
20231023,164500,4303395,3425,3425,3425,3425,0
20231023,164400,4303395,3425,3425,3425,3425,0
20231023,164300,4303395,3425,3425,3425,3425,0
20231023,164200,4303395,3425,3425,3425,3425,0
20231023,164100,4303395,3425,3425,3425,3425,0
20231023,164000,4303395,3425,3425,3425,3425,0
20231023,163900,4303395,3425,3425,3425,3425,0
20231023,163800,4303395,3425,3425,3425,3425,0
20231023,163700,4303395,3425,3425,3425,3425,0
20231023,163600,4303395,3425,3425,3425,3425,0
20231023,163500,4303395,3425,3425,3425,3425,0
20231023,163400,4303395,3425,3425,3425,3425,0
20231023,163300,4303395,3425,3425,3425,3425,0
20231023,163200,4303395,3425,3425,3425,3425,59
20231023,163100,4303395,3425,3425,3425,3425,0
20231023,163000,4303395,3425,3425,3425,3425,0
20231023,162900,4303395,3425,3425,3425,3425,0
20231023,162800,4303395,3425,3425,3425,3425,0
20231023,162700,4303395,3425,3425,3425,3425,0
20231023,162600,4303395,3425,3425,3425,3425,0
20231023,162500,4303395,3425,3425,3425,3425,0
20231023,162400,4303395,3425,3425,3425,3425,0
20231023,162300,4303395,3425,3425,3425,3425,0
20231023,162200,4303395,3425,3425,3425,3425,0
20231023,162100,4303395,3425,3425,3425,3425,0
20231023,162000,4303395,3425,3425,3425,3425,0
20231023,161900,4303395,3425,3425,3425,3425,0
20231023,161800,4303395,3425,3425,3425,3425,0
20231023,161700,4303395,3425,3425,3425,3425,0
20231023,161600,4303395,3425,3425,3425,3425,0
20231023,161500,4303395,3425,3425,3425,3425,0
20231023,161400,4303395,3425,3425,3425,3425,0
20231023,161300,4303395,3425,3425,3425,3425,0
20231023,161200,4303395,3425,3425,3425,3425,0
20231023,161100,4303395,3425,3425,3425,3425,0
20231023,161000,4303395,3425,3425,3425,3425,0
20231023,160900,4303395,3425,3425,3425,3425,0
20231023,160800,4303395,3425,3425,3425,3425,0
20231023,160700,4303395,3425,3425,3425,3425,0
20231023,160600,4303395,3425,3425,3425,3425,0
20231023,160500,4303395,3425,3425,3425,3425,0
20231023,160400,4303395,3425,3425,3425,3425,0
20231023,160300,4303395,3425,3425,3425,3425,0
20231023,160200,4303395,3425,3425,3425,3425,59
20231023,160100,4303395,3425,3425,3425,3425,0
20231023,160000,4303395,3425,3425,3425,3425,0
20231023,155900,4303395,3425,3425,3425,3425,0
20231023,155800,4303395,3425,3425,3425,3425,0
20231023,155700,4303395,3425,3425,3425,3425,0
20231023,155600,4303395,3425,3425,3425,3425,0
20231023,155500,4303395,3425,3425,3425,3425,0
20231023,155400,4303395,3425,3425,3425,3425,0
20231023,155300,4303395,3425,3425,3425,3425,0
20231023,155200,4303395,3425,3425,3425,3425,0
20231023,155100,4303395,3425,3425,3425,3425,0
20231023,155000,4303395,3425,3425,3425,3425,0
20231023,154900,4303395,3425,3425,3425,3425,0
20231023,154800,4303395,3425,3425,3425,3425,0
20231023,154700,4303395,3425,3425,3425,3425,0
20231023,154600,4303395,3425,3425,3425,3425,0
20231023,154500,4303395,3425,3425,3425,3425,0
20231023,154400,4303395,3425,3425,3425,3425,0
20231023,154300,4303395,3425,3425,3425,3425,0
20231023,154200,4303395,3425,3425,3425,3425,0
20231023,154100,4303395,3425,3425,3425,3425,0
20231023,154000,4303395,3425,3425,3425,3425,0
20231023,153900,4303395,3425,3425,3425,3425,0
20231023,153800,4303395,3425,3425,3425,3425,0
20231023,153700,4303395,3425,3425,3425,3425,0
20231023,153600,4303395,3425,3425,3425,3425,0
20231023,153500,4303395,3425,3425,3425,3425,0
20231023,153400,4303395,3425,3425,3425,3425,0
20231023,153300,4303395,3425,3425,3425,3425,0
20231023,153200,4303395,3425,3425,3425,3425,59
20231023,153100,4303395,3425,3425,3425,3425,0
20231023,153000,4303395,3425,3425,3425,3425,59
20231023,152900,4101320,3425,3425,3425,3425,0
20231023,152800,4101320,3425,3425,3425,3425,0
20231023,152700,4101320,3425,3425,3425,3425,0
20231023,152600,4101320,3425,3425,3425,3425,0
20231023,152500,4101320,3425,3425,3425,3425,0
20231023,152400,4101320,3425,3425,3425,3425,0
20231023,152300,4101320,3425,3425,3425,3425,0
20231023,152200,4101320,3425,3425,3425,3425,0
20231023,152100,4101320,3425,3425,3425,3425,0
20231023,152000,4101320,3425,3425,3425,3425,0
20231023,151900,4101320,3425,3440,3440,3380,317
20231023,151800,3027895,3390,3430,3430,3390,6
20231023,151700,3007355,3390,3390,3390,3390,0
20231023,151600,3007355,3390,3390,3390,3390,0
20231023,151500,3007355,3390,3390,3390,3390,0
20231023,151400,3007355,3390,3390,3390,3390,0
20231023,151300,3007355,3390,3390,3390,3390,0
20231023,151200,3007355,3390,3390,3390,3390,0
20231023,151100,3007355,3390,3390,3390,3390,0
20231023,151000,3007355,3390,3390,3390,3390,0
20231023,150900,3007355,3390,3395,3395,3390,6
20231023,150800,2986990,3390,3390,3390,3390,0
20231023,150700,2986990,3390,3390,3390,3390,0
20231023,150600,2986990,3390,3390,3390,3390,0
20231023,150500,2986990,3390,3390,3390,3390,0
20231023,150400,2986990,3390,3390,3390,3390,0
20231023,150300,2986990,3390,3390,3390,3390,0
20231023,150200,2986990,3390,3390,3390,3390,0
20231023,150100,2986990,3390,3390,3390,3390,0
20231023,150000,2986990,3390,3390,3390,3390,0
20231023,145900,2986990,3390,3390,3390,3390,1
20231023,145800,2983600,3395,3395,3395,3395,0
20231023,145700,2983600,3395,3395,3395,3395,0
20231023,145600,2983600,3395,3395,3395,3395,0
20231023,145500,2983600,3395,3395,3395,3395,0
20231023,145400,2983600,3395,3395,3395,3395,0
20231023,145300,2983600,3395,3395,3395,3395,0
20231023,145200,2983600,3395,3395,3395,3395,0
20231023,145100,2983600,3395,3395,3395,3395,0
20231023,145000,2983600,3395,3395,3395,3395,0
20231023,144900,2983600,3395,3395,3395,3395,0
20231023,144800,2983600,3395,3395,3395,3395,0
20231023,144700,2983600,3395,3395,3395,3395,1
20231023,144600,2980205,3390,3390,3390,3390,0
20231023,144500,2980205,3390,3390,3390,3390,0
20231023,144400,2980205,3390,3390,3390,3390,0
20231023,144300,2980205,3390,3390,3390,3390,17
20231023,144200,2922575,3390,3390,3390,3390,0
20231023,144100,2922575,3390,3390,3390,3390,0
20231023,144000,2922575,3390,3390,3390,3390,0
20231023,143900,2922575,3390,3390,3390,3390,0
20231023,143800,2922575,3390,3390,3390,3390,1
20231023,143700,2919185,3435,3435,3435,3435,0
20231023,143600,2919185,3435,3435,3435,3435,0
20231023,143500,2919185,3435,3435,3435,3435,0
20231023,143400,2919185,3435,3435,3435,3435,0
20231023,143300,2919185,3435,3435,3435,3435,0
20231023,143200,2919185,3435,3435,3435,3435,0
20231023,143100,2919185,3435,3435,3435,3435,0
20231023,143000,2919185,3435,3435,3435,3435,0
20231023,142900,2919185,3435,3435,3435,3435,0
20231023,142800,2919185,3435,3435,3435,3435,0
20231023,142700,2919185,3435,3435,3435,3435,0
20231023,142600,2919185,3435,3435,3435,3435,1
20231023,142500,2915750,3390,3390,3390,3390,0
20231023,142400,2915750,3390,3390,3390,3390,0
20231023,142300,2915750,3390,3390,3390,3390,0
20231023,142200,2915750,3390,3390,3390,3390,0
20231023,142100,2915750,3390,3390,3390,3390,0
20231023,142000,2915750,3390,3390,3390,3390,0
20231023,141900,2915750,3390,3420,3420,3390,190
20231023,141800,2267210,3420,3420,3420,3420,0
20231023,141700,2267210,3420,3420,3420,3420,0
20231023,141600,2267210,3420,3420,3420,3420,0
20231023,141500,2267210,3420,3420,3420,3420,0
20231023,141400,2267210,3420,3420,3420,3420,0
20231023,141300,2267210,3420,3420,3420,3420,0
20231023,141200,2267210,3420,3420,3420,3420,0
20231023,141100,2267210,3420,3420,3420,3420,0
20231023,141000,2267210,3420,3420,3420,3420,0
20231023,140900,2267210,3420,3420,3420,3420,0
20231023,140800,2267210,3420,3420,3420,3420,178
20231023,140700,1658450,3415,3415,3415,3415,0
20231023,140600,1658450,3415,3415,3415,3415,0
20231023,140500,1658450,3415,3415,3415,3415,10
20231023,140400,1624300,3420,3420,3420,3420,1
20231023,140300,1620880,3420,3420,3420,3420,0
20231023,140200,1620880,3420,3420,3420,3420,0
20231023,140100,1620880,3420,3420,3420,3420,0
20231023,140000,1620880,3420,3420,3420,3420,0
20231023,135900,1620880,3420,3420,3420,3420,0
20231023,135800,1620880,3420,3420,3420,3420,0
20231023,135700,1620880,3420,3420,3420,3420,0
20231023,135600,1620880,3420,3420,3420,3420,0
20231023,135500,1620880,3420,3420,3420,3420,0
20231023,135400,1620880,3420,3420,3420,3420,0
20231023,135300,1620880,3420,3420,3420,3420,0
20231023,135200,1620880,3420,3420,3420,3420,0
20231023,135100,1620880,3420,3420,3420,3420,0
20231023,135000,1620880,3420,3420,3420,3420,0
20231023,134900,1620880,3420,3420,3420,3420,0
20231023,134800,1620880,3420,3420,3420,3420,0
20231023,134700,1620880,3420,3420,3420,3420,0
20231023,134600,1620880,3420,3420,3420,3420,0
20231023,134500,1620880,3420,3420,3420,3420,0
20231023,134400,1620880,3420,3420,3420,3420,0
20231023,134300,1620880,3420,3420,3420,3420,0
20231023,134200,1620880,3420,3420,3420,3420,0
20231023,134100,1620880,3420,3420,3420,3420,0
20231023,134000,1620880,3420,3420,3420,3420,0
20231023,133900,1620880,3420,3420,3420,3420,0
20231023,133800,1620880,3420,3420,3420,3420,0
20231023,133700,1620880,3420,3420,3420,3420,0
20231023,133600,1620880,3420,3420,3420,3420,0
20231023,133500,1620880,3420,3420,3420,3420,0
20231023,133400,1620880,3420,3420,3420,3420,0
20231023,133300,1620880,3420,3420,3420,3420,0
20231023,133200,1620880,3420,3420,3420,3420,0
20231023,133100,1620880,3420,3420,3420,3420,0
20231023,133000,1620880,3420,3420,3420,3420,0
20231023,132900,1620880,3420,3420,3420,3420,0
20231023,132800,1620880,3420,3420,3420,3420,0
20231023,132700,1620880,3420,3420,3420,3420,0
20231023,132600,1620880,3420,3420,3420,3420,0
20231023,132500,1620880,3420,3420,3420,3420,0
20231023,132400,1620880,3420,3420,3420,3420,0
20231023,132300,1620880,3420,3420,3420,3420,0
20231023,132200,1620880,3420,3420,3420,3420,0
20231023,132100,1620880,3420,3420,3420,3420,0
20231023,132000,1620880,3420,3420,3420,3420,0
20231023,131900,1620880,3420,3420,3420,3420,0
20231023,131800,1620880,3420,3420,3420,3420,0
20231023,131700,1620880,3420,3420,3420,3420,0
20231023,131600,1620880,3420,3420,3420,3420,0
20231023,131500,1620880,3420,3420,3420,3420,0
20231023,131400,1620880,3420,3420,3420,3420,0
20231023,131300,1620880,3420,3420,3420,3420,0
20231023,131200,1620880,3420,3420,3420,3420,0
20231023,131100,1620880,3420,3420,3420,3420,0
20231023,131000,1620880,3420,3420,3420,3420,0
20231023,130900,1620880,3420,3420,3420,3420,0
20231023,130800,1620880,3420,3420,3420,3420,0
20231023,130700,1620880,3420,3420,3420,3420,0
20231023,130600,1620880,3420,3420,3420,3420,0
20231023,130500,1620880,3420,3420,3420,3420,0
20231023,130400,1620880,3420,3420,3420,3420,0
20231023,130300,1620880,3420,3420,3420,3420,0
20231023,130200,1620880,3420,3420,3420,3420,0
20231023,130100,1620880,3420,3420,3420,3420,0
20231023,130000,1620880,3420,3420,3420,3420,0
20231023,125900,1620880,3420,3420,3420,3420,0
20231023,125800,1620880,3420,3420,3420,3420,0
20231023,125700,1620880,3420,3420,3420,3420,0
20231023,125600,1620880,3420,3420,3420,3420,0
20231023,125500,1620880,3420,3420,3420,3420,0
20231023,125400,1620880,3420,3420,3420,3420,0
20231023,125300,1620880,3420,3420,3420,3420,0
20231023,125200,1620880,3420,3420,3420,3420,0
20231023,125100,1620880,3420,3420,3420,3420,0
20231023,125000,1620880,3420,3420,3420,3420,0
20231023,124900,1620880,3420,3420,3420,3420,0
20231023,124800,1620880,3420,3420,3420,3420,0
20231023,124700,1620880,3420,3420,3420,3420,0
20231023,124600,1620880,3420,3420,3420,3420,0
20231023,124500,1620880,3420,3420,3420,3420,0
20231023,124400,1620880,3420,3420,3420,3420,0
20231023,124300,1620880,3420,3420,3420,3420,0
20231023,124200,1620880,3420,3420,3420,3420,0
20231023,124100,1620880,3420,3420,3420,3420,0
20231023,124000,1620880,3420,3420,3420,3420,0
20231023,123900,1620880,3420,3420,3420,3420,0
20231023,123800,1620880,3420,3420,3420,3420,0
20231023,123700,1620880,3420,3420,3420,3420,0
20231023,123600,1620880,3420,3420,3420,3420,0
20231023,123500,1620880,3420,3420,3420,3420,0
20231023,123400,1620880,3420,3420,3420,3420,0
20231023,123300,1620880,3420,3420,3420,3420,0
20231023,123200,1620880,3420,3420,3420,3420,0
20231023,123100,1620880,3420,3420,3420,3420,0
20231023,123000,1620880,3420,3420,3420,3420,0
20231023,122900,1620880,3420,3420,3420,3420,0
20231023,122800,1620880,3420,3420,3420,3420,0
20231023,122700,1620880,3420,3420,3420,3420,0
20231023,122600,1620880,3420,3420,3420,3420,0
20231023,122500,1620880,3420,3420,3420,3420,0
20231023,122400,1620880,3420,3420,3420,3420,0
20231023,122300,1620880,3420,3420,3420,3420,0
20231023,122200,1620880,3420,3420,3420,3420,0
20231023,122100,1620880,3420,3420,3420,3420,0
20231023,122000,1620880,3420,3420,3420,3420,0
20231023,121900,1620880,3420,3420,3420,3420,0
20231023,121800,1620880,3420,3420,3420,3420,0
20231023,121700,1620880,3420,3420,3420,3420,0
20231023,121600,1620880,3420,3420,3420,3420,0
20231023,121500,1620880,3420,3420,3420,3420,0
20231023,121400,1620880,3420,3420,3420,3420,0
20231023,121300,1620880,3420,3420,3420,3420,0
20231023,121200,1620880,3420,3420,3420,3420,0
20231023,121100,1620880,3420,3420,3420,3420,0
20231023,121000,1620880,3420,3420,3420,3420,0
20231023,120900,1620880,3420,3420,3420,3420,0
20231023,120800,1620880,3420,3420,3420,3420,0
20231023,120700,1620880,3420,3420,3420,3420,0
20231023,120600,1620880,3420,3420,3420,3420,0
20231023,120500,1620880,3420,3420,3420,3420,0
20231023,120400,1620880,3420,3420,3420,3420,100
20231023,120300,1278880,3415,3415,3415,3415,0
20231023,120200,1278880,3415,3415,3415,3415,0
20231023,120100,1278880,3415,3415,3415,3415,0
20231023,120000,1278880,3415,3415,3415,3415,0
20231023,115900,1278880,3415,3415,3415,3415,0
20231023,115800,1278880,3415,3415,3415,3415,0
20231023,115700,1278880,3415,3415,3415,3415,0
20231023,115600,1278880,3415,3415,3415,3415,0
20231023,115500,1278880,3415,3415,3415,3415,0
20231023,115400,1278880,3415,3430,3430,3415,298
20231023,115300,261135,3425,3425,3425,3425,0
20231023,115200,261135,3425,3425,3425,3425,0
20231023,115100,261135,3425,3425,3425,3425,0
20231023,115000,261135,3425,3425,3425,3425,0
20231023,114900,261135,3425,3425,3425,3425,0
20231023,114800,261135,3425,3425,3425,3425,0
20231023,114700,261135,3425,3425,3425,3425,0
20231023,114600,261135,3425,3425,3425,3425,0
20231023,114500,261135,3425,3425,3425,3425,0
20231023,114400,261135,3425,3425,3425,3425,0
20231023,114300,261135,3425,3425,3425,3425,0
20231023,114200,261135,3425,3425,3425,3425,0
20231023,114100,261135,3425,3425,3425,3425,0
20231023,114000,261135,3425,3425,3425,3425,0
20231023,113900,261135,3425,3425,3425,3425,0
20231023,113800,261135,3425,3425,3425,3425,0
20231023,113700,261135,3425,3425,3425,3425,0
20231023,113600,261135,3425,3425,3425,3425,0
20231023,113500,261135,3425,3425,3425,3425,0
20231023,113400,261135,3425,3425,3425,3425,0
20231023,113300,261135,3425,3425,3425,3425,0
20231023,113200,261135,3425,3425,3425,3425,0
20231023,113100,261135,3425,3425,3425,3425,0
20231023,113000,261135,3425,3425,3425,3425,0
20231023,112900,261135,3425,3425,3425,3425,0
20231023,112800,261135,3425,3425,3425,3425,0
20231023,112700,261135,3425,3425,3425,3425,0
20231023,112600,261135,3425,3425,3425,3425,0
20231023,112500,261135,3425,3425,3425,3425,0
20231023,112400,261135,3425,3425,3425,3425,0
20231023,112300,261135,3425,3425,3425,3425,0
20231023,112200,261135,3425,3425,3425,3425,0
20231023,112100,261135,3425,3425,3425,3425,0
20231023,112000,261135,3425,3425,3425,3425,0
20231023,111900,261135,3425,3425,3425,3425,0
20231023,111800,261135,3425,3425,3425,3425,0
20231023,111700,261135,3425,3425,3425,3425,0
20231023,111600,261135,3425,3425,3425,3425,0
20231023,111500,261135,3425,3425,3425,3425,0
20231023,111400,261135,3425,3425,3425,3425,0
20231023,111300,261135,3425,3425,3425,3425,0
20231023,111200,261135,3425,3425,3425,3425,0
20231023,111100,261135,3425,3425,3425,3425,0
20231023,111000,261135,3425,3425,3425,3425,0
20231023,110900,261135,3425,3425,3425,3425,0
20231023,110800,261135,3425,3425,3425,3425,0
20231023,110700,261135,3425,3425,3425,3425,0
20231023,110600,261135,3425,3425,3425,3425,0
20231023,110500,261135,3425,3425,3425,3425,0
20231023,110400,261135,3425,3425,3425,3425,0
20231023,110300,261135,3425,3425,3425,3425,0
20231023,110200,261135,3425,3425,3425,3425,0
20231023,110100,261135,3425,3425,3425,3425,0
20231023,110000,261135,3425,3425,3425,3425,0
20231023,105900,261135,3425,3425,3425,3425,0
20231023,105800,261135,3425,3425,3425,3425,0
20231023,105700,261135,3425,3425,3425,3425,0
20231023,105600,261135,3425,3425,3425,3425,0
20231023,105500,261135,3425,3425,3425,3425,0
20231023,105400,261135,3425,3425,3425,3425,0
20231023,105300,261135,3425,3425,3425,3425,0
20231023,105200,261135,3425,3425,3425,3425,0
20231023,105100,261135,3425,3425,3425,3425,0
20231023,105000,261135,3425,3425,3425,3425,0
20231023,104900,261135,3425,3425,3425,3425,0
20231023,104800,261135,3425,3425,3425,3425,0
20231023,104700,261135,3425,3425,3425,3425,0
20231023,104600,261135,3425,3425,3425,3425,0
20231023,104500,261135,3425,3425,3425,3425,0
20231023,104400,261135,3425,3425,3425,3425,0
20231023,104300,261135,3425,3425,3425,3425,0
20231023,104200,261135,3425,3425,3425,3425,1
20231023,104100,257710,3415,3415,3415,3415,0
20231023,104000,257710,3415,3415,3415,3415,0
20231023,103900,257710,3415,3415,3415,3415,0
20231023,103800,257710,3415,3415,3415,3415,0
20231023,103700,257710,3415,3415,3415,3415,0
20231023,103600,257710,3415,3415,3415,3415,0
20231023,103500,257710,3415,3415,3415,3415,0
20231023,103400,257710,3415,3415,3415,3415,0
20231023,103300,257710,3415,3415,3415,3415,0
20231023,103200,257710,3415,3415,3415,3415,0
20231023,103100,257710,3415,3415,3415,3415,0
20231023,103000,257710,3415,3415,3415,3415,0
20231023,102900,257710,3415,3415,3415,3415,0
20231023,102800,257710,3415,3415,3415,3415,0
20231023,102700,257710,3415,3415,3415,3415,0
20231023,102600,257710,3415,3415,3415,3415,0
20231023,102500,257710,3415,3415,3415,3415,0
20231023,102400,257710,3415,3415,3415,3415,0
20231023,102300,257710,3415,3415,3415,3415,26
20231023,102200,168920,3415,3415,3415,3415,0
20231023,102100,168920,3415,3415,3415,3415,0
20231023,102000,168920,3415,3415,3415,3415,0
20231023,101900,168920,3415,3415,3415,3415,0
20231023,101800,168920,3415,3415,3415,3415,0
20231023,101700,168920,3415,3415,3415,3415,0
20231023,101600,168920,3415,3415,3415,3415,0
20231023,101500,168920,3415,3415,3415,3415,0
20231023,101400,168920,3415,3415,3415,3415,0
20231023,101300,168920,3415,3415,3415,3415,0
20231023,101200,168920,3415,3415,3415,3415,0
20231023,101100,168920,3415,3420,3420,3415,6
20231023,101000,148405,3425,3425,3425,3425,0
20231023,100900,148405,3425,3425,3425,3425,0
20231023,100800,148405,3425,3440,3440,3425,4
20231023,100700,134675,3445,3445,3445,3445,0
20231023,100600,134675,3445,3445,3445,3445,1
20231023,100500,131230,3450,3450,3450,3450,12
20231023,100400,89830,3455,3455,3455,3455,0
20231023,100300,89830,3455,3455,3455,3455,0
20231023,100200,89830,3455,3455,3455,3455,0
20231023,100100,89830,3455,3455,3455,3455,0
20231023,100000,89830,3455,3455,3455,3455,0
20231023,095900,89830,3455,3455,3455,3455,0
20231023,095800,89830,3455,3455,3455,3455,0
20231023,095700,89830,3455,3455,3455,3455,0
20231023,095600,89830,3455,3455,3455,3455,0
20231023,095500,89830,3455,3455,3455,3455,0
20231023,095400,89830,3455,3455,3455,3455,0
20231023,095300,89830,3455,3455,3455,3455,0
20231023,095200,89830,3455,3455,3455,3455,0
20231023,095100,89830,3455,3455,3455,3455,0
20231023,095000,89830,3455,3455,3455,3455,0
20231023,094900,89830,3455,3455,3455,3455,0
20231023,094800,89830,3455,3455,3455,3455,0
20231023,094700,89830,3455,3455,3455,3455,0
20231023,094600,89830,3455,3455,3455,3455,0
20231023,094500,89830,3455,3455,3455,3455,0
20231023,094400,89830,3455,3455,3455,3455,0
20231023,094300,89830,3455,3455,3455,3455,0
20231023,094200,89830,3455,3455,3455,3455,5
20231023,094100,72555,3455,3455,3455,3455,0
20231023,094000,72555,3455,3455,3455,3455,0
20231023,093900,72555,3455,3455,3455,3455,6
20231023,093800,51825,3455,3455,3455,3455,0
20231023,093700,51825,3455,3455,3455,3455,7
20231023,093600,27640,3455,3455,3455,3455,0
20231023,093500,27640,3455,3455,3455,3455,0
20231023,093400,27640,3455,3455,3455,3455,0
20231023,093300,27640,3455,3455,3455,3455,0
20231023,093200,27640,3455,3455,3455,3455,0
20231023,093100,27640,3455,3455,3455,3455,0
20231023,093000,27640,3455,3455,3455,3455,0
20231023,092900,27640,3455,3455,3455,3455,0
20231023,092800,27640,3455,3455,3455,3455,0
20231023,092700,27640,3455,3455,3455,3455,0
20231023,092600,27640,3455,3455,3455,3455,0
20231023,092500,27640,3455,3455,3455,3455,0
20231023,092400,27640,3455,3455,3455,3455,0
20231023,092300,27640,3455,3455,3455,3455,0
20231023,092200,27640,3455,3455,3455,3455,0
20231023,092100,27640,3455,3455,3455,3455,0
20231023,092000,27640,3455,3455,3455,3455,0
20231023,091900,27640,3455,3455,3455,3455,0
20231023,091800,27640,3455,3455,3455,3455,0
20231023,091700,27640,3455,3455,3455,3455,3
20231023,091600,17275,3455,3455,3455,3455,0
20231023,091500,17275,3455,3455,3455,3455,0
20231023,091400,17275,3455,3455,3455,3455,0
20231023,091300,17275,3455,3455,3455,3455,0
20231023,091200,17275,3455,3455,3455,3455,0
20231023,091100,17275,3455,3455,3455,3455,0
20231023,091000,17275,3455,3455,3455,3455,0
20231023,090900,17275,3455,3455,3455,3455,0
20231023,090800,17275,3455,3455,3455,3455,0
20231023,090700,17275,3455,3455,3455,3455,0
20231023,090600,17275,3455,3455,3455,3455,0
20231023,090500,17275,3455,3455,3455,3455,0
20231023,090400,17275,3455,3455,3455,3455,5
20231023,090300,0,3455,3455,3455,3455,0
20231023,090200,0,3455,3455,3455,3455,0
20231023,090100,0,3455,3455,3455,3455,0
20231023,090000,0,3455,3455,3455,3455,0