stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195900,2543970,3450,3450,3450,3450,2
20231024,195800,2543970,3450,3450,3450,3450,0
20231024,195700,2543970,3450,3450,3450,3450,0
20231024,195600,2543970,3450,3450,3450,3450,0
20231024,195500,2543970,3450,3450,3450,3450,0
20231024,195400,2543970,3450,3450,3450,3450,0
20231024,195300,2543970,3450,3450,3450,3450,0
20231024,195200,2543970,3450,3450,3450,3450,0
20231024,195100,2543970,3450,3450,3450,3450,0
20231024,195000,2543970,3450,3450,3450,3450,0
20231024,194900,2543970,3450,3450,3450,3450,0
20231024,194800,2543970,3450,3450,3450,3450,0
20231024,194700,2543970,3450,3450,3450,3450,0
20231024,194600,2543970,3450,3450,3450,3450,0
20231024,194500,2543970,3450,3450,3450,3450,0
20231024,194400,2543970,3450,3450,3450,3450,0
20231024,194300,2543970,3450,3450,3450,3450,0
20231024,194200,2543970,3450,3450,3450,3450,0
20231024,194100,2543970,3450,3450,3450,3450,0
20231024,194000,2543970,3450,3450,3450,3450,0
20231024,193900,2543970,3450,3450,3450,3450,0
20231024,193800,2543970,3450,3450,3450,3450,0
20231024,193700,2543970,3450,3450,3450,3450,0
20231024,193600,2543970,3450,3450,3450,3450,0
20231024,193500,2543970,3450,3450,3450,3450,0
20231024,193400,2543970,3450,3450,3450,3450,0
20231024,193300,2543970,3450,3450,3450,3450,0
20231024,193200,2543970,3450,3450,3450,3450,0
20231024,193100,2543970,3450,3450,3450,3450,0
20231024,193000,2543970,3450,3450,3450,3450,0
20231024,192900,2543970,3450,3450,3450,3450,2
20231024,192800,2543970,3450,3450,3450,3450,0
20231024,192700,2543970,3450,3450,3450,3450,0
20231024,192600,2543970,3450,3450,3450,3450,0
20231024,192500,2543970,3450,3450,3450,3450,0
20231024,192400,2543970,3450,3450,3450,3450,0
20231024,192300,2543970,3450,3450,3450,3450,0
20231024,192200,2543970,3450,3450,3450,3450,0
20231024,192100,2543970,3450,3450,3450,3450,0
20231024,192000,2543970,3450,3450,3450,3450,0
20231024,191900,2543970,3450,3450,3450,3450,0
20231024,191800,2543970,3450,3450,3450,3450,0
20231024,191700,2543970,3450,3450,3450,3450,0
20231024,191600,2543970,3450,3450,3450,3450,0
20231024,191500,2543970,3450,3450,3450,3450,0
20231024,191400,2543970,3450,3450,3450,3450,0
20231024,191300,2543970,3450,3450,3450,3450,0
20231024,191200,2543970,3450,3450,3450,3450,0
20231024,191100,2543970,3450,3450,3450,3450,0
20231024,191000,2543970,3450,3450,3450,3450,0
20231024,190900,2543970,3450,3450,3450,3450,0
20231024,190800,2543970,3450,3450,3450,3450,0
20231024,190700,2543970,3450,3450,3450,3450,0
20231024,190600,2543970,3450,3450,3450,3450,0
20231024,190500,2543970,3450,3450,3450,3450,0
20231024,190400,2543970,3450,3450,3450,3450,0
20231024,190300,2543970,3450,3450,3450,3450,0
20231024,190200,2543970,3450,3450,3450,3450,0
20231024,190100,2543970,3450,3450,3450,3450,0
20231024,190000,2543970,3450,3450,3450,3450,0
20231024,185900,2543970,3450,3450,3450,3450,2
20231024,185800,2543970,3450,3450,3450,3450,0
20231024,185700,2543970,3450,3450,3450,3450,0
20231024,185600,2543970,3450,3450,3450,3450,0
20231024,185500,2543970,3450,3450,3450,3450,0
20231024,185400,2543970,3450,3450,3450,3450,0
20231024,185300,2543970,3450,3450,3450,3450,0
20231024,185200,2543970,3450,3450,3450,3450,0
20231024,185100,2543970,3450,3450,3450,3450,0
20231024,185000,2543970,3450,3450,3450,3450,0
20231024,184900,2543970,3450,3450,3450,3450,0
20231024,184800,2543970,3450,3450,3450,3450,0
20231024,184700,2543970,3450,3450,3450,3450,0
20231024,184600,2543970,3450,3450,3450,3450,0
20231024,184500,2543970,3450,3450,3450,3450,0
20231024,184400,2543970,3450,3450,3450,3450,0
20231024,184300,2543970,3450,3450,3450,3450,0
20231024,184200,2543970,3450,3450,3450,3450,0
20231024,184100,2543970,3450,3450,3450,3450,0
20231024,184000,2543970,3450,3450,3450,3450,0
20231024,183900,2543970,3450,3450,3450,3450,0
20231024,183800,2543970,3450,3450,3450,3450,0
20231024,183700,2543970,3450,3450,3450,3450,0
20231024,183600,2543970,3450,3450,3450,3450,0
20231024,183500,2543970,3450,3450,3450,3450,0
20231024,183400,2543970,3450,3450,3450,3450,0
20231024,183300,2543970,3450,3450,3450,3450,0
20231024,183200,2543970,3450,3450,3450,3450,0
20231024,183100,2543970,3450,3450,3450,3450,0
20231024,183000,2543970,3450,3450,3450,3450,0
20231024,182900,2543970,3450,3450,3450,3450,2
20231024,182800,2543970,3450,3450,3450,3450,0
20231024,182700,2543970,3450,3450,3450,3450,0
20231024,182600,2543970,3450,3450,3450,3450,0
20231024,182500,2543970,3450,3450,3450,3450,0
20231024,182400,2543970,3450,3450,3450,3450,0
20231024,182300,2543970,3450,3450,3450,3450,0
20231024,182200,2543970,3450,3450,3450,3450,0
20231024,182100,2543970,3450,3450,3450,3450,0
20231024,182000,2543970,3450,3450,3450,3450,0
20231024,181900,2543970,3450,3450,3450,3450,0
20231024,181800,2543970,3450,3450,3450,3450,0
20231024,181700,2543970,3450,3450,3450,3450,0
20231024,181600,2543970,3450,3450,3450,3450,0
20231024,181500,2543970,3450,3450,3450,3450,0
20231024,181400,2543970,3450,3450,3450,3450,0
20231024,181300,2543970,3450,3450,3450,3450,0
20231024,181200,2543970,3450,3450,3450,3450,0
20231024,181100,2543970,3450,3450,3450,3450,0
20231024,181000,2543970,3450,3450,3450,3450,0
20231024,180900,2543970,3450,3450,3450,3450,0
20231024,180800,2543970,3450,3450,3450,3450,0
20231024,180700,2543970,3450,3450,3450,3450,0
20231024,180600,2543970,3450,3450,3450,3450,0
20231024,180500,2543970,3450,3450,3450,3450,0
20231024,180400,2543970,3450,3450,3450,3450,0
20231024,180300,2543970,3450,3450,3450,3450,0
20231024,180200,2543970,3450,3450,3450,3450,0
20231024,180100,2543970,3450,3450,3450,3450,0
20231024,180000,2543970,3450,3450,3450,3450,0
20231024,175900,2543970,3450,3450,3450,3450,2
20231024,175800,2543970,3450,3450,3450,3450,0
20231024,175700,2543970,3450,3450,3450,3450,0
20231024,175600,2543970,3450,3450,3450,3450,0
20231024,175500,2543970,3450,3450,3450,3450,0
20231024,175400,2543970,3450,3450,3450,3450,0
20231024,175300,2543970,3450,3450,3450,3450,0
20231024,175200,2543970,3450,3450,3450,3450,0
20231024,175100,2543970,3450,3450,3450,3450,0
20231024,175000,2543970,3450,3450,3450,3450,0
20231024,174900,2543970,3450,3450,3450,3450,0
20231024,174800,2543970,3450,3450,3450,3450,0
20231024,174700,2543970,3450,3450,3450,3450,0
20231024,174600,2543970,3450,3450,3450,3450,0
20231024,174500,2543970,3450,3450,3450,3450,0
20231024,174400,2543970,3450,3450,3450,3450,0
20231024,174300,2543970,3450,3450,3450,3450,0
20231024,174200,2543970,3450,3450,3450,3450,0
20231024,174100,2543970,3450,3450,3450,3450,0
20231024,174000,2543970,3450,3450,3450,3450,0
20231024,173900,2543970,3450,3450,3450,3450,0
20231024,173800,2543970,3450,3450,3450,3450,0
20231024,173700,2543970,3450,3450,3450,3450,0
20231024,173600,2543970,3450,3450,3450,3450,0
20231024,173500,2543970,3450,3450,3450,3450,0
20231024,173400,2543970,3450,3450,3450,3450,0
20231024,173300,2543970,3450,3450,3450,3450,0
20231024,173200,2543970,3450,3450,3450,3450,0
20231024,173100,2543970,3450,3450,3450,3450,0
20231024,173000,2543970,3450,3450,3450,3450,0
20231024,172900,2543970,3450,3450,3450,3450,2
20231024,172800,2543970,3450,3450,3450,3450,0
20231024,172700,2543970,3450,3450,3450,3450,0
20231024,172600,2543970,3450,3450,3450,3450,0
20231024,172500,2543970,3450,3450,3450,3450,0
20231024,172400,2543970,3450,3450,3450,3450,0
20231024,172300,2543970,3450,3450,3450,3450,0
20231024,172200,2543970,3450,3450,3450,3450,0
20231024,172100,2543970,3450,3450,3450,3450,0
20231024,172000,2543970,3450,3450,3450,3450,0
20231024,171900,2543970,3450,3450,3450,3450,0
20231024,171800,2543970,3450,3450,3450,3450,0
20231024,171700,2543970,3450,3450,3450,3450,0
20231024,171600,2543970,3450,3450,3450,3450,0
20231024,171500,2543970,3450,3450,3450,3450,0
20231024,171400,2543970,3450,3450,3450,3450,0
20231024,171300,2543970,3450,3450,3450,3450,0
20231024,171200,2543970,3450,3450,3450,3450,0
20231024,171100,2543970,3450,3450,3450,3450,0
20231024,171000,2543970,3450,3450,3450,3450,0
20231024,170900,2543970,3450,3450,3450,3450,0
20231024,170800,2543970,3450,3450,3450,3450,0
20231024,170700,2543970,3450,3450,3450,3450,0
20231024,170600,2543970,3450,3450,3450,3450,0
20231024,170500,2543970,3450,3450,3450,3450,0
20231024,170400,2543970,3450,3450,3450,3450,0
20231024,170300,2543970,3450,3450,3450,3450,0
20231024,170200,2543970,3450,3450,3450,3450,0
20231024,170100,2543970,3450,3450,3450,3450,0
20231024,170000,2543970,3450,3450,3450,3450,0
20231024,165900,2543970,3450,3450,3450,3450,2
20231024,165800,2543970,3450,3450,3450,3450,0
20231024,165700,2543970,3450,3450,3450,3450,0
20231024,165600,2543970,3450,3450,3450,3450,0
20231024,165500,2543970,3450,3450,3450,3450,0
20231024,165400,2543970,3450,3450,3450,3450,0
20231024,165300,2543970,3450,3450,3450,3450,0
20231024,165200,2543970,3450,3450,3450,3450,0
20231024,165100,2543970,3450,3450,3450,3450,0
20231024,165000,2543970,3450,3450,3450,3450,0
20231024,164900,2543970,3450,3450,3450,3450,0
20231024,164800,2543970,3450,3450,3450,3450,0
20231024,164700,2543970,3450,3450,3450,3450,0
20231024,164600,2543970,3450,3450,3450,3450,0
20231024,164500,2543970,3450,3450,3450,3450,0
20231024,164400,2543970,3450,3450,3450,3450,0
20231024,164300,2543970,3450,3450,3450,3450,0
20231024,164200,2543970,3450,3450,3450,3450,0
20231024,164100,2543970,3450,3450,3450,3450,0
20231024,164000,2543970,3450,3450,3450,3450,0
20231024,163900,2543970,3450,3450,3450,3450,0
20231024,163800,2543970,3450,3450,3450,3450,0
20231024,163700,2543970,3450,3450,3450,3450,0
20231024,163600,2543970,3450,3450,3450,3450,0
20231024,163500,2543970,3450,3450,3450,3450,0
20231024,163400,2543970,3450,3450,3450,3450,0
20231024,163300,2543970,3450,3450,3450,3450,0
20231024,163200,2543970,3450,3450,3450,3450,0
20231024,163100,2543970,3450,3450,3450,3450,0
20231024,163000,2543970,3450,3450,3450,3450,0
20231024,162900,2543970,3450,3450,3450,3450,2
20231024,162800,2543970,3450,3450,3450,3450,0
20231024,162700,2543970,3450,3450,3450,3450,0
20231024,162600,2543970,3450,3450,3450,3450,0
20231024,162500,2543970,3450,3450,3450,3450,0
20231024,162400,2543970,3450,3450,3450,3450,0
20231024,162300,2543970,3450,3450,3450,3450,0
20231024,162200,2543970,3450,3450,3450,3450,0
20231024,162100,2543970,3450,3450,3450,3450,0
20231024,162000,2543970,3450,3450,3450,3450,0
20231024,161900,2543970,3450,3450,3450,3450,0
20231024,161800,2543970,3450,3450,3450,3450,0
20231024,161700,2543970,3450,3450,3450,3450,0
20231024,161600,2543970,3450,3450,3450,3450,0
20231024,161500,2543970,3450,3450,3450,3450,0
20231024,161400,2543970,3450,3450,3450,3450,0
20231024,161300,2543970,3450,3450,3450,3450,0
20231024,161200,2543970,3450,3450,3450,3450,0
20231024,161100,2543970,3450,3450,3450,3450,0
20231024,161000,2543970,3450,3450,3450,3450,0
20231024,160900,2543970,3450,3450,3450,3450,0
20231024,160800,2543970,3450,3450,3450,3450,0
20231024,160700,2543970,3450,3450,3450,3450,0
20231024,160600,2543970,3450,3450,3450,3450,0
20231024,160500,2543970,3450,3450,3450,3450,0
20231024,160400,2543970,3450,3450,3450,3450,0
20231024,160300,2543970,3450,3450,3450,3450,0
20231024,160200,2543970,3450,3450,3450,3450,0
20231024,160100,2543970,3450,3450,3450,3450,0
20231024,160000,2543970,3450,3450,3450,3450,0
20231024,155900,2543970,3450,3450,3450,3450,2
20231024,155800,2543970,3450,3450,3450,3450,0
20231024,155700,2543970,3450,3450,3450,3450,0
20231024,155600,2543970,3450,3450,3450,3450,0
20231024,155500,2543970,3450,3450,3450,3450,0
20231024,155400,2543970,3450,3450,3450,3450,0
20231024,155300,2543970,3450,3450,3450,3450,0
20231024,155200,2543970,3450,3450,3450,3450,0
20231024,155100,2543970,3450,3450,3450,3450,0
20231024,155000,2543970,3450,3450,3450,3450,0
20231024,154900,2543970,3450,3450,3450,3450,0
20231024,154800,2543970,3450,3450,3450,3450,0
20231024,154700,2543970,3450,3450,3450,3450,0
20231024,154600,2543970,3450,3450,3450,3450,0
20231024,154500,2543970,3450,3450,3450,3450,0
20231024,154400,2543970,3450,3450,3450,3450,0
20231024,154300,2543970,3450,3450,3450,3450,0
20231024,154200,2543970,3450,3450,3450,3450,0
20231024,154100,2543970,3450,3450,3450,3450,0
20231024,154000,2543970,3450,3450,3450,3450,0
20231024,153900,2543970,3450,3450,3450,3450,0
20231024,153800,2543970,3450,3450,3450,3450,0
20231024,153700,2543970,3450,3450,3450,3450,0
20231024,153600,2543970,3450,3450,3450,3450,0
20231024,153500,2543970,3450,3450,3450,3450,0
20231024,153400,2543970,3450,3450,3450,3450,0
20231024,153300,2543970,3450,3450,3450,3450,0
20231024,153200,2543970,3450,3450,3450,3450,0
20231024,153100,2543970,3450,3450,3450,3450,0
20231024,153000,2543970,3450,3450,3450,3450,2
20231024,152900,2537070,3450,3450,3450,3450,0
20231024,152800,2537070,3450,3450,3450,3450,0
20231024,152700,2537070,3450,3450,3450,3450,0
20231024,152600,2537070,3450,3450,3450,3450,0
20231024,152500,2537070,3450,3450,3450,3450,0
20231024,152400,2537070,3450,3450,3450,3450,0
20231024,152300,2537070,3450,3450,3450,3450,0
20231024,152200,2537070,3450,3450,3450,3450,0
20231024,152100,2537070,3450,3450,3450,3450,0
20231024,152000,2537070,3450,3450,3450,3450,0
20231024,151900,2537070,3450,3450,3450,3450,0
20231024,151800,2537070,3450,3450,3450,3450,0
20231024,151700,2537070,3450,3450,3450,3450,0
20231024,151600,2537070,3450,3450,3450,3450,0
20231024,151500,2537070,3450,3450,3450,3450,0
20231024,151400,2537070,3450,3450,3450,3450,0
20231024,151300,2537070,3450,3450,3450,3450,0
20231024,151200,2537070,3450,3450,3450,3450,0
20231024,151100,2537070,3450,3450,3450,3450,0
20231024,151000,2537070,3450,3450,3450,3450,0
20231024,150900,2537070,3450,3450,3450,3450,0
20231024,150800,2537070,3450,3450,3450,3450,0
20231024,150700,2537070,3450,3450,3450,3450,0
20231024,150600,2537070,3450,3450,3450,3450,0
20231024,150500,2537070,3450,3450,3450,3450,0
20231024,150400,2537070,3450,3450,3450,3450,0
20231024,150300,2537070,3450,3450,3450,3450,0
20231024,150200,2537070,3450,3450,3450,3450,1
20231024,150100,2533620,3410,3410,3410,3410,0
20231024,150000,2533620,3410,3410,3410,3410,0
20231024,145900,2533620,3410,3410,3410,3410,0
20231024,145800,2533620,3410,3410,3410,3410,6
20231024,145700,2513160,3410,3410,3410,3410,1
20231024,145600,2509750,3460,3460,3460,3460,0
20231024,145500,2509750,3460,3460,3460,3460,0
20231024,145400,2509750,3460,3460,3460,3460,0
20231024,145300,2509750,3460,3460,3460,3460,0
20231024,145200,2509750,3460,3460,3460,3460,0
20231024,145100,2509750,3460,3460,3460,3460,0
20231024,145000,2509750,3460,3460,3460,3460,0
20231024,144900,2509750,3460,3460,3460,3460,0
20231024,144800,2509750,3460,3460,3460,3460,0
20231024,144700,2509750,3460,3460,3460,3460,0
20231024,144600,2509750,3460,3460,3460,3460,0
20231024,144500,2509750,3460,3460,3460,3460,0
20231024,144400,2509750,3460,3460,3460,3460,0
20231024,144300,2509750,3460,3460,3460,3460,0
20231024,144200,2509750,3460,3460,3460,3460,0
20231024,144100,2509750,3460,3460,3460,3460,0
20231024,144000,2509750,3460,3460,3460,3460,0
20231024,143900,2509750,3460,3460,3460,3460,0
20231024,143800,2509750,3460,3460,3460,3460,0
20231024,143700,2509750,3460,3460,3460,3460,0
20231024,143600,2509750,3460,3460,3460,3460,0
20231024,143500,2509750,3460,3460,3460,3460,0
20231024,143400,2509750,3460,3460,3460,3460,0
20231024,143300,2509750,3460,3460,3460,3460,0
20231024,143200,2509750,3460,3460,3460,3460,0
20231024,143100,2509750,3460,3460,3460,3460,0
20231024,143000,2509750,3460,3460,3460,3460,0
20231024,142900,2509750,3460,3460,3460,3460,0
20231024,142800,2509750,3460,3460,3460,3460,0
20231024,142700,2509750,3460,3460,3460,3460,0
20231024,142600,2509750,3460,3460,3460,3460,0
20231024,142500,2509750,3460,3460,3460,3460,0
20231024,142400,2509750,3460,3460,3460,3460,0
20231024,142300,2509750,3460,3460,3460,3460,0
20231024,142200,2509750,3460,3460,3460,3460,0
20231024,142100,2509750,3460,3460,3460,3460,0
20231024,142000,2509750,3460,3460,3460,3460,0
20231024,141900,2509750,3460,3460,3460,3460,0
20231024,141800,2509750,3460,3460,3460,3460,0
20231024,141700,2509750,3460,3460,3460,3460,10
20231024,141600,2475150,3480,3480,3480,3480,0
20231024,141500,2475150,3480,3480,3480,3480,0
20231024,141400,2475150,3480,3480,3480,3480,0
20231024,141300,2475150,3480,3480,3480,3480,0
20231024,141200,2475150,3480,3480,3480,3480,0
20231024,141100,2475150,3480,3480,3480,3480,0
20231024,141000,2475150,3480,3480,3480,3480,0
20231024,140900,2475150,3480,3480,3480,3480,0
20231024,140800,2475150,3480,3480,3480,3480,0
20231024,140700,2475150,3480,3480,3480,3480,0
20231024,140600,2475150,3480,3480,3480,3480,0
20231024,140500,2475150,3480,3480,3480,3480,0
20231024,140400,2475150,3480,3480,3480,3480,0
20231024,140300,2475150,3480,3480,3480,3480,0
20231024,140200,2475150,3480,3480,3480,3480,0
20231024,140100,2475150,3480,3480,3480,3480,0
20231024,140000,2475150,3480,3480,3480,3480,0
20231024,135900,2475150,3480,3480,3480,3480,0
20231024,135800,2475150,3480,3480,3480,3480,0
20231024,135700,2475150,3480,3480,3480,3480,0
20231024,135600,2475150,3480,3480,3480,3480,0
20231024,135500,2475150,3480,3480,3480,3480,0
20231024,135400,2475150,3480,3480,3480,3480,0
20231024,135300,2475150,3480,3480,3480,3480,0
20231024,135200,2475150,3480,3430,3480,3430,30
20231024,135100,2371470,3385,3385,3385,3385,0
20231024,135000,2371470,3385,3385,3385,3385,0
20231024,134900,2371470,3385,3385,3385,3385,0
20231024,134800,2371470,3385,3385,3385,3385,0
20231024,134700,2371470,3385,3385,3385,3385,0
20231024,134600,2371470,3385,3385,3385,3385,0
20231024,134500,2371470,3385,3385,3385,3385,0
20231024,134400,2371470,3385,3385,3385,3385,0
20231024,134300,2371470,3385,3385,3385,3385,0
20231024,134200,2371470,3385,3385,3385,3385,0
20231024,134100,2371470,3385,3385,3385,3385,0
20231024,134000,2371470,3385,3385,3385,3385,0
20231024,133900,2371470,3385,3385,3385,3385,0
20231024,133800,2371470,3385,3385,3385,3385,0
20231024,133700,2371470,3385,3385,3385,3385,0
20231024,133600,2371470,3385,3385,3385,3385,0
20231024,133500,2371470,3385,3385,3385,3385,0
20231024,133400,2371470,3385,3385,3385,3385,0
20231024,133300,2371470,3385,3385,3385,3385,0
20231024,133200,2371470,3385,3385,3385,3385,0
20231024,133100,2371470,3385,3385,3385,3385,0
20231024,133000,2371470,3385,3385,3385,3385,0
20231024,132900,2371470,3385,3385,3385,3385,0
20231024,132800,2371470,3385,3385,3385,3385,0
20231024,132700,2371470,3385,3385,3385,3385,0
20231024,132600,2371470,3385,3385,3385,3385,0
20231024,132500,2371470,3385,3385,3385,3385,0
20231024,132400,2371470,3385,3385,3385,3385,0
20231024,132300,2371470,3385,3385,3385,3385,0
20231024,132200,2371470,3385,3385,3385,3385,0
20231024,132100,2371470,3385,3385,3385,3385,0
20231024,132000,2371470,3385,3385,3385,3385,0
20231024,131900,2371470,3385,3385,3385,3385,0
20231024,131800,2371470,3385,3385,3385,3385,0
20231024,131700,2371470,3385,3385,3385,3385,0
20231024,131600,2371470,3385,3385,3385,3385,0
20231024,131500,2371470,3385,3385,3385,3385,0
20231024,131400,2371470,3385,3385,3385,3385,0
20231024,131300,2371470,3385,3385,3385,3385,0
20231024,131200,2371470,3385,3385,3385,3385,0
20231024,131100,2371470,3385,3385,3385,3385,0
20231024,131000,2371470,3385,3385,3385,3385,0
20231024,130900,2371470,3385,3385,3385,3385,0
20231024,130800,2371470,3385,3385,3385,3385,0
20231024,130700,2371470,3385,3385,3385,3385,0
20231024,130600,2371470,3385,3385,3385,3385,0
20231024,130500,2371470,3385,3385,3385,3385,0
20231024,130400,2371470,3385,3385,3385,3385,0
20231024,130300,2371470,3385,3385,3385,3385,0
20231024,130200,2371470,3385,3385,3385,3385,0
20231024,130100,2371470,3385,3385,3385,3385,0
20231024,130000,2371470,3385,3385,3385,3385,0
20231024,125900,2371470,3385,3385,3385,3385,0
20231024,125800,2371470,3385,3385,3385,3385,1
20231024,125700,2368085,3425,3425,3425,3425,0
20231024,125600,2368085,3425,3425,3425,3425,0
20231024,125500,2368085,3425,3425,3425,3425,0
20231024,125400,2368085,3425,3425,3425,3425,62
20231024,125300,2155735,3430,3430,3430,3430,0
20231024,125200,2155735,3430,3430,3430,3430,0
20231024,125100,2155735,3430,3430,3430,3430,0
20231024,125000,2155735,3430,3430,3430,3430,0
20231024,124900,2155735,3430,3430,3430,3430,0
20231024,124800,2155735,3430,3430,3430,3430,0
20231024,124700,2155735,3430,3430,3430,3430,0
20231024,124600,2155735,3430,3430,3430,3430,0
20231024,124500,2155735,3430,3430,3430,3430,0
20231024,124400,2155735,3430,3430,3430,3430,0
20231024,124300,2155735,3430,3430,3430,3430,0
20231024,124200,2155735,3430,3430,3430,3430,0
20231024,124100,2155735,3430,3430,3430,3430,0
20231024,124000,2155735,3430,3430,3430,3430,0
20231024,123900,2155735,3430,3430,3430,3430,0
20231024,123800,2155735,3430,3430,3430,3430,0
20231024,123700,2155735,3430,3430,3430,3430,0
20231024,123600,2155735,3430,3430,3430,3430,0
20231024,123500,2155735,3430,3430,3430,3430,0
20231024,123400,2155735,3430,3430,3430,3430,0
20231024,123300,2155735,3430,3430,3430,3430,0
20231024,123200,2155735,3430,3430,3430,3430,0
20231024,123100,2155735,3430,3430,3430,3430,0
20231024,123000,2155735,3430,3430,3430,3430,0
20231024,122900,2155735,3430,3430,3430,3430,0
20231024,122800,2155735,3430,3430,3430,3430,0
20231024,122700,2155735,3430,3430,3430,3430,0
20231024,122600,2155735,3430,3430,3430,3430,0
20231024,122500,2155735,3430,3430,3430,3430,0
20231024,122400,2155735,3430,3430,3430,3430,1
20231024,122300,2152305,3330,3330,3330,3330,0
20231024,122200,2152305,3330,3385,3385,3330,206
20231024,122100,1461520,3385,3385,3385,3385,0
20231024,122000,1461520,3385,3385,3385,3385,0
20231024,121900,1461520,3385,3385,3385,3385,0
20231024,121800,1461520,3385,3385,3385,3385,0
20231024,121700,1461520,3385,3385,3385,3385,0
20231024,121600,1461520,3385,3385,3385,3385,0
20231024,121500,1461520,3385,3385,3385,3385,0
20231024,121400,1461520,3385,3385,3385,3385,0
20231024,121300,1461520,3385,3385,3385,3385,0
20231024,121200,1461520,3385,3385,3385,3385,0
20231024,121100,1461520,3385,3385,3385,3385,0
20231024,121000,1461520,3385,3385,3385,3385,0
20231024,120900,1461520,3385,3385,3385,3385,0
20231024,120800,1461520,3385,3385,3385,3385,0
20231024,120700,1461520,3385,3385,3385,3385,0
20231024,120600,1461520,3385,3385,3385,3385,0
20231024,120500,1461520,3385,3385,3385,3385,0
20231024,120400,1461520,3385,3385,3385,3385,10
20231024,120300,1427670,3385,3385,3385,3385,0
20231024,120200,1427670,3385,3385,3385,3385,0
20231024,120100,1427670,3385,3385,3385,3385,0
20231024,120000,1427670,3385,3385,3385,3385,0
20231024,115900,1427670,3385,3385,3385,3385,0
20231024,115800,1427670,3385,3385,3385,3385,0
20231024,115700,1427670,3385,3385,3385,3385,0
20231024,115600,1427670,3385,3385,3385,3385,0
20231024,115500,1427670,3385,3390,3390,3385,14
20231024,115400,1380255,3385,3385,3385,3385,0
20231024,115300,1380255,3385,3385,3385,3385,0
20231024,115200,1380255,3385,3385,3385,3385,0
20231024,115100,1380255,3385,3385,3385,3385,0
20231024,115000,1380255,3385,3385,3385,3385,0
20231024,114900,1380255,3385,3385,3385,3385,0
20231024,114800,1380255,3385,3385,3385,3385,0
20231024,114700,1380255,3385,3385,3385,3385,0
20231024,114600,1380255,3385,3385,3385,3385,0
20231024,114500,1380255,3385,3385,3385,3385,0
20231024,114400,1380255,3385,3385,3385,3385,0
20231024,114300,1380255,3385,3385,3385,3385,0
20231024,114200,1380255,3385,3385,3385,3385,0
20231024,114100,1380255,3385,3385,3385,3385,0
20231024,114000,1380255,3385,3385,3385,3385,0
20231024,113900,1380255,3385,3385,3385,3385,0
20231024,113800,1380255,3385,3385,3385,3385,0
20231024,113700,1380255,3385,3385,3385,3385,0
20231024,113600,1380255,3385,3385,3385,3385,0
20231024,113500,1380255,3385,3385,3385,3385,0
20231024,113400,1380255,3385,3385,3385,3385,0
20231024,113300,1380255,3385,3385,3385,3385,0
20231024,113200,1380255,3385,3385,3385,3385,0
20231024,113100,1380255,3385,3385,3385,3385,0
20231024,113000,1380255,3385,3385,3385,3385,0
20231024,112900,1380255,3385,3385,3385,3385,0
20231024,112800,1380255,3385,3385,3385,3385,0
20231024,112700,1380255,3385,3385,3385,3385,0
20231024,112600,1380255,3385,3385,3385,3385,0
20231024,112500,1380255,3385,3385,3385,3385,0
20231024,112400,1380255,3385,3385,3385,3385,0
20231024,112300,1380255,3385,3385,3385,3385,0
20231024,112200,1380255,3385,3385,3385,3385,0
20231024,112100,1380255,3385,3385,3385,3385,0
20231024,112000,1380255,3385,3385,3385,3385,0
20231024,111900,1380255,3385,3385,3385,3385,0
20231024,111800,1380255,3385,3385,3385,3385,0
20231024,111700,1380255,3385,3385,3385,3385,0
20231024,111600,1380255,3385,3385,3385,3385,0
20231024,111500,1380255,3385,3400,3400,3385,30
20231024,111400,1278675,3490,3490,3490,3490,0
20231024,111300,1278675,3490,3490,3490,3490,0
20231024,111200,1278675,3490,3490,3490,3490,0
20231024,111100,1278675,3490,3490,3490,3490,0
20231024,111000,1278675,3490,3490,3490,3490,0
20231024,110900,1278675,3490,3490,3490,3490,0
20231024,110800,1278675,3490,3490,3490,3490,0
20231024,110700,1278675,3490,3490,3490,3490,0
20231024,110600,1278675,3490,3490,3490,3490,0
20231024,110500,1278675,3490,3490,3490,3490,0
20231024,110400,1278675,3490,3490,3490,3490,0
20231024,110300,1278675,3490,3490,3490,3490,0
20231024,110200,1278675,3490,3490,3490,3490,0
20231024,110100,1278675,3490,3490,3490,3490,0
20231024,110000,1278675,3490,3490,3490,3490,0
20231024,105900,1278675,3490,3490,3490,3490,0
20231024,105800,1278675,3490,3490,3490,3490,0
20231024,105700,1278675,3490,3490,3490,3490,0
20231024,105600,1278675,3490,3490,3490,3490,0
20231024,105500,1278675,3490,3490,3490,3490,0
20231024,105400,1278675,3490,3490,3490,3490,0
20231024,105300,1278675,3490,3490,3490,3490,0
20231024,105200,1278675,3490,3490,3490,3490,0
20231024,105100,1278675,3490,3490,3490,3490,0
20231024,105000,1278675,3490,3490,3490,3490,0
20231024,104900,1278675,3490,3490,3490,3490,0
20231024,104800,1278675,3490,3490,3490,3490,0
20231024,104700,1278675,3490,3490,3490,3490,1
20231024,104600,1275185,3490,3490,3490,3490,0
20231024,104500,1275185,3490,3490,3490,3490,0
20231024,104400,1275185,3490,3490,3490,3490,0
20231024,104300,1275185,3490,3480,3490,3480,2
20231024,104200,1268215,3385,3420,3420,3385,80
20231024,104100,997250,3490,3490,3490,3490,0
20231024,104000,997250,3490,3490,3490,3490,0
20231024,103900,997250,3490,3490,3490,3490,0
20231024,103800,997250,3490,3490,3490,3490,0
20231024,103700,997250,3490,3490,3490,3490,0
20231024,103600,997250,3490,3490,3490,3490,0
20231024,103500,997250,3490,3490,3490,3490,0
20231024,103400,997250,3490,3490,3490,3490,0
20231024,103300,997250,3490,3490,3490,3490,0
20231024,103200,997250,3490,3490,3490,3490,0
20231024,103100,997250,3490,3490,3490,3490,0
20231024,103000,997250,3490,3490,3490,3490,0
20231024,102900,997250,3490,3490,3490,3490,0
20231024,102800,997250,3490,3490,3490,3490,0
20231024,102700,997250,3490,3490,3490,3490,0
20231024,102600,997250,3490,3490,3490,3490,0
20231024,102500,997250,3490,3490,3490,3490,0
20231024,102400,997250,3490,3490,3490,3490,0
20231024,102300,997250,3490,3490,3490,3490,0
20231024,102200,997250,3490,3490,3490,3490,0
20231024,102100,997250,3490,3490,3490,3490,0
20231024,102000,997250,3490,3490,3490,3490,0
20231024,101900,997250,3490,3490,3490,3490,0
20231024,101800,997250,3490,3490,3490,3490,0
20231024,101700,997250,3490,3490,3490,3490,0
20231024,101600,997250,3490,3490,3490,3490,0
20231024,101500,997250,3490,3490,3490,3490,0
20231024,101400,997250,3490,3490,3490,3490,0
20231024,101300,997250,3490,3490,3490,3490,0
20231024,101200,997250,3490,3490,3490,3490,0
20231024,101100,997250,3490,3490,3490,3490,0
20231024,101000,997250,3490,3490,3490,3490,0
20231024,100900,997250,3490,3490,3490,3490,0
20231024,100800,997250,3490,3490,3490,3490,0
20231024,100700,997250,3490,3490,3490,3490,0
20231024,100600,997250,3490,3490,3490,3490,0
20231024,100500,997250,3490,3490,3490,3490,0
20231024,100400,997250,3490,3490,3490,3490,0
20231024,100300,997250,3490,3490,3490,3490,0
20231024,100200,997250,3490,3490,3490,3490,0
20231024,100100,997250,3490,3490,3490,3490,0
20231024,100000,997250,3490,3490,3490,3490,0
20231024,095900,997250,3490,3490,3490,3490,0
20231024,095800,997250,3490,3490,3490,3490,0
20231024,095700,997250,3490,3490,3490,3490,0
20231024,095600,997250,3490,3490,3490,3490,0
20231024,095500,997250,3490,3490,3490,3490,0
20231024,095400,997250,3490,3490,3490,3490,0
20231024,095300,997250,3490,3490,3490,3490,0
20231024,095200,997250,3490,3490,3490,3490,0
20231024,095100,997250,3490,3490,3490,3490,0
20231024,095000,997250,3490,3490,3490,3490,0
20231024,094900,997250,3490,3490,3490,3490,0
20231024,094800,997250,3490,3490,3490,3490,0
20231024,094700,997250,3490,3490,3490,3490,0
20231024,094600,997250,3490,3490,3490,3490,0
20231024,094500,997250,3490,3490,3490,3490,0
20231024,094400,997250,3490,3490,3490,3490,0
20231024,094300,997250,3490,3490,3490,3490,0
20231024,094200,997250,3490,3490,3490,3490,0
20231024,094100,997250,3490,3490,3490,3490,0
20231024,094000,997250,3490,3490,3490,3490,0
20231024,093900,997250,3490,3490,3490,3490,0
20231024,093800,997250,3490,3490,3490,3490,0
20231024,093700,997250,3490,3490,3490,3490,0
20231024,093600,997250,3490,3490,3490,3490,0
20231024,093500,997250,3490,3490,3490,3490,0
20231024,093400,997250,3490,3490,3490,3490,0
20231024,093300,997250,3490,3490,3490,3490,7
20231024,093200,972820,3425,3425,3425,3425,9
20231024,093100,941995,3490,3490,3490,3490,0
20231024,093000,941995,3490,3490,3490,3490,0
20231024,092900,941995,3490,3490,3490,3490,0
20231024,092800,941995,3490,3490,3490,3490,0
20231024,092700,941995,3490,3490,3490,3490,0
20231024,092600,941995,3490,3490,3490,3490,0
20231024,092500,941995,3490,3480,3490,3480,6
20231024,092400,921105,3385,3385,3385,3385,0
20231024,092300,921105,3385,3385,3385,3385,0
20231024,092200,921105,3385,3385,3385,3385,0
20231024,092100,921105,3385,3385,3385,3385,0
20231024,092000,921105,3385,3385,3385,3385,0
20231024,091900,921105,3385,3385,3385,3385,0
20231024,091800,921105,3385,3385,3385,3385,0
20231024,091700,921105,3385,3385,3385,3385,0
20231024,091600,921105,3385,3385,3385,3385,0
20231024,091500,921105,3385,3420,3420,3385,9
20231024,091400,890500,3425,3425,3425,3425,0
20231024,091300,890500,3425,3425,3425,3425,0
20231024,091200,890500,3425,3425,3425,3425,0
20231024,091100,890500,3425,3425,3425,3425,0
20231024,091000,890500,3425,3425,3425,3425,0
20231024,090900,890500,3425,3425,3425,3425,0
20231024,090800,890500,3425,3425,3425,3425,0
20231024,090700,890500,3425,3425,3425,3425,0
20231024,090600,890500,3425,3425,3425,3425,0
20231024,090500,890500,3425,3425,3425,3425,0
20231024,090400,890500,3425,3425,3425,3425,0
20231024,090300,890500,3425,3425,3425,3425,260
20231024,090200,0,3425,3425,3425,3425,0
20231024,090100,0,3425,3425,3425,3425,0
20231024,090000,0,3425,3425,3425,3425,0