stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200400,8805670,3370,3370,3370,3370,103
20231025,200300,8805670,3370,3370,3370,3370,0
20231025,200200,8805670,3370,3370,3370,3370,0
20231025,200100,8805670,3370,3370,3370,3370,0
20231025,200000,8805670,3370,3370,3370,3370,0
20231025,195900,8805670,3370,3370,3370,3370,0
20231025,195800,8805670,3370,3370,3370,3370,0
20231025,195700,8805670,3370,3370,3370,3370,0
20231025,195600,8805670,3370,3370,3370,3370,0
20231025,195500,8805670,3370,3370,3370,3370,0
20231025,195400,8805670,3370,3370,3370,3370,0
20231025,195300,8805670,3370,3370,3370,3370,0
20231025,195200,8805670,3370,3370,3370,3370,0
20231025,195100,8805670,3370,3370,3370,3370,0
20231025,195000,8805670,3370,3370,3370,3370,0
20231025,194900,8805670,3370,3370,3370,3370,0
20231025,194800,8805670,3370,3370,3370,3370,0
20231025,194700,8805670,3370,3370,3370,3370,0
20231025,194600,8805670,3370,3370,3370,3370,0
20231025,194500,8805670,3370,3370,3370,3370,0
20231025,194400,8805670,3370,3370,3370,3370,0
20231025,194300,8805670,3370,3370,3370,3370,0
20231025,194200,8805670,3370,3370,3370,3370,0
20231025,194100,8805670,3370,3370,3370,3370,0
20231025,194000,8805670,3370,3370,3370,3370,0
20231025,193900,8805670,3370,3370,3370,3370,0
20231025,193800,8805670,3370,3370,3370,3370,0
20231025,193700,8805670,3370,3370,3370,3370,0
20231025,193600,8805670,3370,3370,3370,3370,0
20231025,193500,8805670,3370,3370,3370,3370,0
20231025,193400,8805670,3370,3370,3370,3370,103
20231025,193300,8805670,3370,3370,3370,3370,0
20231025,193200,8805670,3370,3370,3370,3370,0
20231025,193100,8805670,3370,3370,3370,3370,0
20231025,193000,8805670,3370,3370,3370,3370,0
20231025,192900,8805670,3370,3370,3370,3370,0
20231025,192800,8805670,3370,3370,3370,3370,0
20231025,192700,8805670,3370,3370,3370,3370,0
20231025,192600,8805670,3370,3370,3370,3370,0
20231025,192500,8805670,3370,3370,3370,3370,0
20231025,192400,8805670,3370,3370,3370,3370,0
20231025,192300,8805670,3370,3370,3370,3370,0
20231025,192200,8805670,3370,3370,3370,3370,0
20231025,192100,8805670,3370,3370,3370,3370,0
20231025,192000,8805670,3370,3370,3370,3370,0
20231025,191900,8805670,3370,3370,3370,3370,0
20231025,191800,8805670,3370,3370,3370,3370,0
20231025,191700,8805670,3370,3370,3370,3370,0
20231025,191600,8805670,3370,3370,3370,3370,0
20231025,191500,8805670,3370,3370,3370,3370,0
20231025,191400,8805670,3370,3370,3370,3370,0
20231025,191300,8805670,3370,3370,3370,3370,0
20231025,191200,8805670,3370,3370,3370,3370,0
20231025,191100,8805670,3370,3370,3370,3370,0
20231025,191000,8805670,3370,3370,3370,3370,0
20231025,190900,8805670,3370,3370,3370,3370,0
20231025,190800,8805670,3370,3370,3370,3370,0
20231025,190700,8805670,3370,3370,3370,3370,0
20231025,190600,8805670,3370,3370,3370,3370,0
20231025,190500,8805670,3370,3370,3370,3370,0
20231025,190400,8805670,3370,3370,3370,3370,103
20231025,190300,8805670,3370,3370,3370,3370,0
20231025,190200,8805670,3370,3370,3370,3370,0
20231025,190100,8805670,3370,3370,3370,3370,0
20231025,190000,8805670,3370,3370,3370,3370,0
20231025,185900,8805670,3370,3370,3370,3370,0
20231025,185800,8805670,3370,3370,3370,3370,0
20231025,185700,8805670,3370,3370,3370,3370,0
20231025,185600,8805670,3370,3370,3370,3370,0
20231025,185500,8805670,3370,3370,3370,3370,0
20231025,185400,8805670,3370,3370,3370,3370,0
20231025,185300,8805670,3370,3370,3370,3370,0
20231025,185200,8805670,3370,3370,3370,3370,0
20231025,185100,8805670,3370,3370,3370,3370,0
20231025,185000,8805670,3370,3370,3370,3370,0
20231025,184900,8805670,3370,3370,3370,3370,0
20231025,184800,8805670,3370,3370,3370,3370,0
20231025,184700,8805670,3370,3370,3370,3370,0
20231025,184600,8805670,3370,3370,3370,3370,0
20231025,184500,8805670,3370,3370,3370,3370,0
20231025,184400,8805670,3370,3370,3370,3370,0
20231025,184300,8805670,3370,3370,3370,3370,0
20231025,184200,8805670,3370,3370,3370,3370,0
20231025,184100,8805670,3370,3370,3370,3370,0
20231025,184000,8805670,3370,3370,3370,3370,0
20231025,183900,8805670,3370,3370,3370,3370,0
20231025,183800,8805670,3370,3370,3370,3370,0
20231025,183700,8805670,3370,3370,3370,3370,0
20231025,183600,8805670,3370,3370,3370,3370,0
20231025,183500,8805670,3370,3370,3370,3370,0
20231025,183400,8805670,3370,3370,3370,3370,103
20231025,183300,8805670,3370,3370,3370,3370,0
20231025,183200,8805670,3370,3370,3370,3370,0
20231025,183100,8805670,3370,3370,3370,3370,0
20231025,183000,8805670,3370,3370,3370,3370,0
20231025,182900,8805670,3370,3370,3370,3370,0
20231025,182800,8805670,3370,3370,3370,3370,0
20231025,182700,8805670,3370,3370,3370,3370,0
20231025,182600,8805670,3370,3370,3370,3370,0
20231025,182500,8805670,3370,3370,3370,3370,0
20231025,182400,8805670,3370,3370,3370,3370,0
20231025,182300,8805670,3370,3370,3370,3370,0
20231025,182200,8805670,3370,3370,3370,3370,0
20231025,182100,8805670,3370,3370,3370,3370,0
20231025,182000,8805670,3370,3370,3370,3370,0
20231025,181900,8805670,3370,3370,3370,3370,0
20231025,181800,8805670,3370,3370,3370,3370,0
20231025,181700,8805670,3370,3370,3370,3370,0
20231025,181600,8805670,3370,3370,3370,3370,0
20231025,181500,8805670,3370,3370,3370,3370,0
20231025,181400,8805670,3370,3370,3370,3370,0
20231025,181300,8805670,3370,3370,3370,3370,0
20231025,181200,8805670,3370,3370,3370,3370,0
20231025,181100,8805670,3370,3370,3370,3370,0
20231025,181000,8805670,3370,3370,3370,3370,0
20231025,180900,8805670,3370,3370,3370,3370,0
20231025,180800,8805670,3370,3370,3370,3370,0
20231025,180700,8805670,3370,3370,3370,3370,0
20231025,180600,8805670,3370,3370,3370,3370,0
20231025,180500,8805670,3370,3370,3370,3370,0
20231025,180400,8805670,3370,3370,3370,3370,103
20231025,180300,8805670,3370,3370,3370,3370,0
20231025,180200,8805670,3370,3370,3370,3370,0
20231025,180100,8805670,3370,3370,3370,3370,0
20231025,180000,8805670,3370,3370,3370,3370,0
20231025,175900,8805670,3370,3370,3370,3370,0
20231025,175800,8805670,3370,3370,3370,3370,0
20231025,175700,8805670,3370,3370,3370,3370,0
20231025,175600,8805670,3370,3370,3370,3370,0
20231025,175500,8805670,3370,3370,3370,3370,0
20231025,175400,8805670,3370,3370,3370,3370,0
20231025,175300,8805670,3370,3370,3370,3370,0
20231025,175200,8805670,3370,3370,3370,3370,0
20231025,175100,8805670,3370,3370,3370,3370,0
20231025,175000,8805670,3370,3370,3370,3370,0
20231025,174900,8805670,3370,3370,3370,3370,0
20231025,174800,8805670,3370,3370,3370,3370,0
20231025,174700,8805670,3370,3370,3370,3370,0
20231025,174600,8805670,3370,3370,3370,3370,0
20231025,174500,8805670,3370,3370,3370,3370,0
20231025,174400,8805670,3370,3370,3370,3370,0
20231025,174300,8805670,3370,3370,3370,3370,0
20231025,174200,8805670,3370,3370,3370,3370,0
20231025,174100,8805670,3370,3370,3370,3370,0
20231025,174000,8805670,3370,3370,3370,3370,0
20231025,173900,8805670,3370,3370,3370,3370,0
20231025,173800,8805670,3370,3370,3370,3370,0
20231025,173700,8805670,3370,3370,3370,3370,0
20231025,173600,8805670,3370,3370,3370,3370,0
20231025,173500,8805670,3370,3370,3370,3370,0
20231025,173400,8805670,3370,3370,3370,3370,103
20231025,173300,8805670,3370,3370,3370,3370,0
20231025,173200,8805670,3370,3370,3370,3370,0
20231025,173100,8805670,3370,3370,3370,3370,0
20231025,173000,8805670,3370,3370,3370,3370,0
20231025,172900,8805670,3370,3370,3370,3370,0
20231025,172800,8805670,3370,3370,3370,3370,0
20231025,172700,8805670,3370,3370,3370,3370,0
20231025,172600,8805670,3370,3370,3370,3370,0
20231025,172500,8805670,3370,3370,3370,3370,0
20231025,172400,8805670,3370,3370,3370,3370,0
20231025,172300,8805670,3370,3370,3370,3370,0
20231025,172200,8805670,3370,3370,3370,3370,0
20231025,172100,8805670,3370,3370,3370,3370,0
20231025,172000,8805670,3370,3370,3370,3370,0
20231025,171900,8805670,3370,3370,3370,3370,0
20231025,171800,8805670,3370,3370,3370,3370,0
20231025,171700,8805670,3370,3370,3370,3370,0
20231025,171600,8805670,3370,3370,3370,3370,0
20231025,171500,8805670,3370,3370,3370,3370,0
20231025,171400,8805670,3370,3370,3370,3370,0
20231025,171300,8805670,3370,3370,3370,3370,0
20231025,171200,8805670,3370,3370,3370,3370,0
20231025,171100,8805670,3370,3370,3370,3370,0
20231025,171000,8805670,3370,3370,3370,3370,0
20231025,170900,8805670,3370,3370,3370,3370,0
20231025,170800,8805670,3370,3370,3370,3370,0
20231025,170700,8805670,3370,3370,3370,3370,0
20231025,170600,8805670,3370,3370,3370,3370,0
20231025,170500,8805670,3370,3370,3370,3370,0
20231025,170400,8805670,3370,3370,3370,3370,103
20231025,170300,8805670,3370,3370,3370,3370,0
20231025,170200,8805670,3370,3370,3370,3370,0
20231025,170100,8805670,3370,3370,3370,3370,0
20231025,170000,8805670,3370,3370,3370,3370,0
20231025,165900,8805670,3370,3370,3370,3370,0
20231025,165800,8805670,3370,3370,3370,3370,0
20231025,165700,8805670,3370,3370,3370,3370,0
20231025,165600,8805670,3370,3370,3370,3370,0
20231025,165500,8805670,3370,3370,3370,3370,0
20231025,165400,8805670,3370,3370,3370,3370,0
20231025,165300,8805670,3370,3370,3370,3370,0
20231025,165200,8805670,3370,3370,3370,3370,0
20231025,165100,8805670,3370,3370,3370,3370,0
20231025,165000,8805670,3370,3370,3370,3370,0
20231025,164900,8805670,3370,3370,3370,3370,0
20231025,164800,8805670,3370,3370,3370,3370,0
20231025,164700,8805670,3370,3370,3370,3370,0
20231025,164600,8805670,3370,3370,3370,3370,0
20231025,164500,8805670,3370,3370,3370,3370,0
20231025,164400,8805670,3370,3370,3370,3370,0
20231025,164300,8805670,3370,3370,3370,3370,0
20231025,164200,8805670,3370,3370,3370,3370,0
20231025,164100,8805670,3370,3370,3370,3370,0
20231025,164000,8805670,3370,3370,3370,3370,0
20231025,163900,8805670,3370,3370,3370,3370,0
20231025,163800,8805670,3370,3370,3370,3370,0
20231025,163700,8805670,3370,3370,3370,3370,0
20231025,163600,8805670,3370,3370,3370,3370,0
20231025,163500,8805670,3370,3370,3370,3370,0
20231025,163400,8805670,3370,3370,3370,3370,103
20231025,163300,8805670,3370,3370,3370,3370,0
20231025,163200,8805670,3370,3370,3370,3370,0
20231025,163100,8805670,3370,3370,3370,3370,0
20231025,163000,8805670,3370,3370,3370,3370,0
20231025,162900,8805670,3370,3370,3370,3370,0
20231025,162800,8805670,3370,3370,3370,3370,0
20231025,162700,8805670,3370,3370,3370,3370,0
20231025,162600,8805670,3370,3370,3370,3370,0
20231025,162500,8805670,3370,3370,3370,3370,0
20231025,162400,8805670,3370,3370,3370,3370,0
20231025,162300,8805670,3370,3370,3370,3370,0
20231025,162200,8805670,3370,3370,3370,3370,0
20231025,162100,8805670,3370,3370,3370,3370,0
20231025,162000,8805670,3370,3370,3370,3370,0
20231025,161900,8805670,3370,3370,3370,3370,0
20231025,161800,8805670,3370,3370,3370,3370,0
20231025,161700,8805670,3370,3370,3370,3370,0
20231025,161600,8805670,3370,3370,3370,3370,0
20231025,161500,8805670,3370,3370,3370,3370,0
20231025,161400,8805670,3370,3370,3370,3370,0
20231025,161300,8805670,3370,3370,3370,3370,0
20231025,161200,8805670,3370,3370,3370,3370,0
20231025,161100,8805670,3370,3370,3370,3370,0
20231025,161000,8805670,3370,3370,3370,3370,0
20231025,160900,8805670,3370,3370,3370,3370,0
20231025,160800,8805670,3370,3370,3370,3370,0
20231025,160700,8805670,3370,3370,3370,3370,0
20231025,160600,8805670,3370,3370,3370,3370,0
20231025,160500,8805670,3370,3370,3370,3370,0
20231025,160400,8805670,3370,3370,3370,3370,103
20231025,160300,8805670,3370,3370,3370,3370,0
20231025,160200,8805670,3370,3370,3370,3370,0
20231025,160100,8805670,3370,3370,3370,3370,0
20231025,160000,8805670,3370,3370,3370,3370,0
20231025,155900,8805670,3370,3370,3370,3370,0
20231025,155800,8805670,3370,3370,3370,3370,0
20231025,155700,8805670,3370,3370,3370,3370,0
20231025,155600,8805670,3370,3370,3370,3370,0
20231025,155500,8805670,3370,3370,3370,3370,0
20231025,155400,8805670,3370,3370,3370,3370,0
20231025,155300,8805670,3370,3370,3370,3370,0
20231025,155200,8805670,3370,3370,3370,3370,0
20231025,155100,8805670,3370,3370,3370,3370,0
20231025,155000,8805670,3370,3370,3370,3370,0
20231025,154900,8805670,3370,3370,3370,3370,0
20231025,154800,8805670,3370,3370,3370,3370,0
20231025,154700,8805670,3370,3370,3370,3370,0
20231025,154600,8805670,3370,3370,3370,3370,0
20231025,154500,8805670,3370,3370,3370,3370,0
20231025,154400,8805670,3370,3370,3370,3370,0
20231025,154300,8805670,3370,3370,3370,3370,0
20231025,154200,8805670,3370,3370,3370,3370,0
20231025,154100,8805670,3370,3370,3370,3370,0
20231025,154000,8805670,3370,3370,3370,3370,0
20231025,153900,8805670,3370,3370,3370,3370,0
20231025,153800,8805670,3370,3370,3370,3370,0
20231025,153700,8805670,3370,3370,3370,3370,0
20231025,153600,8805670,3370,3370,3370,3370,0
20231025,153500,8805670,3370,3370,3370,3370,0
20231025,153400,8805670,3370,3370,3370,3370,103
20231025,153300,8805670,3370,3370,3370,3370,0
20231025,153200,8805670,3370,3370,3370,3370,0
20231025,153100,8805670,3370,3370,3370,3370,0
20231025,153000,8805670,3370,3370,3370,3370,103
20231025,152900,8458560,3370,3370,3370,3370,0
20231025,152800,8458560,3370,3370,3370,3370,0
20231025,152700,8458560,3370,3370,3370,3370,0
20231025,152600,8458560,3370,3370,3370,3370,0
20231025,152500,8458560,3370,3370,3370,3370,0
20231025,152400,8458560,3370,3370,3370,3370,0
20231025,152300,8458560,3370,3370,3370,3370,0
20231025,152200,8458560,3370,3370,3370,3370,0
20231025,152100,8458560,3370,3370,3370,3370,0
20231025,152000,8458560,3370,3370,3370,3370,0
20231025,151900,8458560,3370,3465,3480,3370,597
20231025,151800,6397800,3465,3465,3465,3465,0
20231025,151700,6397800,3465,3465,3465,3465,0
20231025,151600,6397800,3465,3465,3465,3465,0
20231025,151500,6397800,3465,3465,3465,3465,0
20231025,151400,6397800,3465,3465,3465,3465,0
20231025,151300,6397800,3465,3465,3465,3465,0
20231025,151200,6397800,3465,3465,3465,3465,0
20231025,151100,6397800,3465,3465,3465,3465,0
20231025,151000,6397800,3465,3465,3465,3465,0
20231025,150900,6397800,3465,3465,3465,3465,0
20231025,150800,6397800,3465,3465,3465,3465,0
20231025,150700,6397800,3465,3465,3465,3465,0
20231025,150600,6397800,3465,3465,3465,3465,0
20231025,150500,6397800,3465,3465,3465,3465,0
20231025,150400,6397800,3465,3465,3465,3465,0
20231025,150300,6397800,3465,3465,3465,3465,0
20231025,150200,6397800,3465,3465,3465,3465,0
20231025,150100,6397800,3465,3465,3465,3465,0
20231025,150000,6397800,3465,3465,3465,3465,0
20231025,145900,6397800,3465,3465,3465,3465,0
20231025,145800,6397800,3465,3465,3465,3465,0
20231025,145700,6397800,3465,3465,3465,3465,0
20231025,145600,6397800,3465,3465,3465,3465,0
20231025,145500,6397800,3465,3465,3465,3465,0
20231025,145400,6397800,3465,3465,3465,3465,0
20231025,145300,6397800,3465,3465,3465,3465,0
20231025,145200,6397800,3465,3465,3465,3465,0
20231025,145100,6397800,3465,3465,3465,3465,0
20231025,145000,6397800,3465,3465,3465,3465,0
20231025,144900,6397800,3465,3465,3465,3465,0
20231025,144800,6397800,3465,3465,3465,3465,0
20231025,144700,6397800,3465,3465,3465,3465,0
20231025,144600,6397800,3465,3465,3465,3465,0
20231025,144500,6397800,3465,3465,3465,3465,0
20231025,144400,6397800,3465,3465,3465,3465,0
20231025,144300,6397800,3465,3465,3465,3465,0
20231025,144200,6397800,3465,3465,3465,3465,0
20231025,144100,6397800,3465,3465,3465,3465,0
20231025,144000,6397800,3465,3465,3465,3465,0
20231025,143900,6397800,3465,3465,3465,3465,0
20231025,143800,6397800,3465,3465,3465,3465,0
20231025,143700,6397800,3465,3465,3465,3465,0
20231025,143600,6397800,3465,3465,3465,3465,0
20231025,143500,6397800,3465,3465,3465,3465,0
20231025,143400,6397800,3465,3465,3465,3465,0
20231025,143300,6397800,3465,3465,3465,3465,0
20231025,143200,6397800,3465,3465,3465,3465,0
20231025,143100,6397800,3465,3465,3465,3465,0
20231025,143000,6397800,3465,3465,3465,3465,0
20231025,142900,6397800,3465,3440,3465,3440,428
20231025,142800,4916800,3440,3440,3440,3440,0
20231025,142700,4916800,3440,3440,3440,3440,0
20231025,142600,4916800,3440,3440,3440,3440,0
20231025,142500,4916800,3440,3440,3440,3440,0
20231025,142400,4916800,3440,3440,3440,3440,0
20231025,142300,4916800,3440,3440,3440,3440,0
20231025,142200,4916800,3440,3440,3440,3440,0
20231025,142100,4916800,3440,3440,3440,3440,0
20231025,142000,4916800,3440,3440,3440,3440,0
20231025,141900,4916800,3440,3440,3440,3440,0
20231025,141800,4916800,3440,3440,3440,3440,0
20231025,141700,4916800,3440,3440,3440,3440,0
20231025,141600,4916800,3440,3440,3440,3440,0
20231025,141500,4916800,3440,3440,3440,3440,0
20231025,141400,4916800,3440,3440,3440,3440,0
20231025,141300,4916800,3440,3440,3440,3440,0
20231025,141200,4916800,3440,3440,3440,3440,0
20231025,141100,4916800,3440,3440,3440,3440,0
20231025,141000,4916800,3440,3440,3440,3440,0
20231025,140900,4916800,3440,3440,3440,3440,0
20231025,140800,4916800,3440,3440,3440,3440,0
20231025,140700,4916800,3440,3440,3440,3440,0
20231025,140600,4916800,3440,3440,3440,3440,0
20231025,140500,4916800,3440,3440,3440,3440,0
20231025,140400,4916800,3440,3440,3440,3440,0
20231025,140300,4916800,3440,3440,3440,3440,0
20231025,140200,4916800,3440,3440,3440,3440,0
20231025,140100,4916800,3440,3440,3440,3440,0
20231025,140000,4916800,3440,3440,3440,3440,0
20231025,135900,4916800,3440,3440,3440,3440,0
20231025,135800,4916800,3440,3440,3440,3440,0
20231025,135700,4916800,3440,3440,3440,3440,0
20231025,135600,4916800,3440,3440,3440,3440,0
20231025,135500,4916800,3440,3440,3440,3440,0
20231025,135400,4916800,3440,3440,3440,3440,0
20231025,135300,4916800,3440,3440,3440,3440,0
20231025,135200,4916800,3440,3440,3440,3440,0
20231025,135100,4916800,3440,3440,3440,3440,0
20231025,135000,4916800,3440,3440,3440,3440,0
20231025,134900,4916800,3440,3440,3440,3440,0
20231025,134800,4916800,3440,3440,3440,3440,0
20231025,134700,4916800,3440,3440,3440,3440,0
20231025,134600,4916800,3440,3440,3440,3440,0
20231025,134500,4916800,3440,3440,3440,3440,0
20231025,134400,4916800,3440,3440,3440,3440,0
20231025,134300,4916800,3440,3440,3440,3440,0
20231025,134200,4916800,3440,3440,3440,3440,0
20231025,134100,4916800,3440,3440,3440,3440,0
20231025,134000,4916800,3440,3440,3440,3440,0
20231025,133900,4916800,3440,3440,3440,3440,0
20231025,133800,4916800,3440,3440,3440,3440,0
20231025,133700,4916800,3440,3440,3440,3440,0
20231025,133600,4916800,3440,3440,3440,3440,0
20231025,133500,4916800,3440,3440,3440,3440,0
20231025,133400,4916800,3440,3440,3440,3440,0
20231025,133300,4916800,3440,3440,3440,3440,0
20231025,133200,4916800,3440,3440,3440,3440,0
20231025,133100,4916800,3440,3440,3440,3440,0
20231025,133000,4916800,3440,3440,3440,3440,0
20231025,132900,4916800,3440,3440,3440,3440,0
20231025,132800,4916800,3440,3440,3440,3440,0
20231025,132700,4916800,3440,3440,3440,3440,0
20231025,132600,4916800,3440,3440,3440,3440,9
20231025,132500,4885840,3470,3470,3470,3470,0
20231025,132400,4885840,3470,3470,3470,3470,0
20231025,132300,4885840,3470,3470,3470,3470,0
20231025,132200,4885840,3470,3470,3470,3470,0
20231025,132100,4885840,3470,3470,3470,3470,2
20231025,132000,4878900,3470,3470,3470,3470,0
20231025,131900,4878900,3470,3470,3470,3470,0
20231025,131800,4878900,3470,3470,3470,3470,0
20231025,131700,4878900,3470,3470,3470,3470,0
20231025,131600,4878900,3470,3470,3470,3470,0
20231025,131500,4878900,3470,3470,3470,3470,3
20231025,131400,4868490,3470,3470,3470,3470,0
20231025,131300,4868490,3470,3470,3470,3470,0
20231025,131200,4868490,3470,3470,3470,3470,0
20231025,131100,4868490,3470,3470,3470,3470,0
20231025,131000,4868490,3470,3470,3470,3470,0
20231025,130900,4868490,3470,3470,3470,3470,0
20231025,130800,4868490,3470,3470,3470,3470,0
20231025,130700,4868490,3470,3470,3470,3470,0
20231025,130600,4868490,3470,3470,3470,3470,0
20231025,130500,4868490,3470,3470,3470,3470,0
20231025,130400,4868490,3470,3470,3470,3470,0
20231025,130300,4868490,3470,3470,3470,3470,0
20231025,130200,4868490,3470,3470,3470,3470,0
20231025,130100,4868490,3470,3470,3470,3470,0
20231025,130000,4868490,3470,3470,3470,3470,0
20231025,125900,4868490,3470,3470,3470,3470,0
20231025,125800,4868490,3470,3470,3470,3470,0
20231025,125700,4868490,3470,3470,3470,3470,0
20231025,125600,4868490,3470,3470,3470,3470,0
20231025,125500,4868490,3470,3470,3470,3470,0
20231025,125400,4868490,3470,3470,3470,3470,0
20231025,125300,4868490,3470,3470,3470,3470,0
20231025,125200,4868490,3470,3470,3470,3470,0
20231025,125100,4868490,3470,3470,3470,3470,1
20231025,125000,4865020,3470,3470,3470,3470,0
20231025,124900,4865020,3470,3470,3470,3470,1
20231025,124800,4861550,3450,3450,3450,3450,0
20231025,124700,4861550,3450,3450,3450,3450,0
20231025,124600,4861550,3450,3450,3450,3450,50
20231025,124500,4689050,3445,3445,3445,3445,0
20231025,124400,4689050,3445,3445,3445,3445,20
20231025,124300,4620150,3440,3440,3440,3440,0
20231025,124200,4620150,3440,3440,3440,3440,0
20231025,124100,4620150,3440,3440,3440,3440,0
20231025,124000,4620150,3440,3440,3440,3440,0
20231025,123900,4620150,3440,3440,3440,3440,0
20231025,123800,4620150,3440,3440,3440,3440,0
20231025,123700,4620150,3440,3440,3440,3440,1
20231025,123600,4616710,3440,3440,3440,3440,0
20231025,123500,4616710,3440,3440,3440,3440,0
20231025,123400,4616710,3440,3440,3440,3440,0
20231025,123300,4616710,3440,3440,3440,3440,0
20231025,123200,4616710,3440,3440,3440,3440,0
20231025,123100,4616710,3440,3440,3440,3440,0
20231025,123000,4616710,3440,3440,3440,3440,0
20231025,122900,4616710,3440,3440,3440,3440,0
20231025,122800,4616710,3440,3440,3440,3440,0
20231025,122700,4616710,3440,3440,3440,3440,0
20231025,122600,4616710,3440,3440,3440,3440,1
20231025,122500,4613270,3440,3440,3440,3440,0
20231025,122400,4613270,3440,3440,3440,3440,0
20231025,122300,4613270,3440,3440,3440,3440,0
20231025,122200,4613270,3440,3440,3440,3440,0
20231025,122100,4613270,3440,3440,3440,3440,0
20231025,122000,4613270,3440,3440,3440,3440,0
20231025,121900,4613270,3440,3440,3440,3440,0
20231025,121800,4613270,3440,3440,3440,3440,0
20231025,121700,4613270,3440,3440,3440,3440,0
20231025,121600,4613270,3440,3440,3440,3440,0
20231025,121500,4613270,3440,3440,3440,3440,0
20231025,121400,4613270,3440,3390,3440,3390,164
20231025,121300,4051760,3380,3380,3380,3380,0
20231025,121200,4051760,3380,3380,3380,3380,0
20231025,121100,4051760,3380,3380,3380,3380,0
20231025,121000,4051760,3380,3380,3380,3380,0
20231025,120900,4051760,3380,3380,3380,3380,0
20231025,120800,4051760,3380,3380,3380,3380,0
20231025,120700,4051760,3380,3380,3380,3380,0
20231025,120600,4051760,3380,3380,3380,3380,2
20231025,120500,4045000,3390,3390,3390,3390,0
20231025,120400,4045000,3390,3390,3390,3390,0
20231025,120300,4045000,3390,3390,3390,3390,0
20231025,120200,4045000,3390,3390,3390,3390,0
20231025,120100,4045000,3390,3390,3390,3390,0
20231025,120000,4045000,3390,3390,3390,3390,0
20231025,115900,4045000,3390,3390,3390,3390,0
20231025,115800,4045000,3390,3390,3390,3390,0
20231025,115700,4045000,3390,3390,3390,3390,0
20231025,115600,4045000,3390,3390,3390,3390,0
20231025,115500,4045000,3390,3390,3390,3390,0
20231025,115400,4045000,3390,3390,3390,3390,0
20231025,115300,4045000,3390,3390,3390,3390,0
20231025,115200,4045000,3390,3390,3390,3390,0
20231025,115100,4045000,3390,3390,3390,3390,0
20231025,115000,4045000,3390,3390,3390,3390,0
20231025,114900,4045000,3390,3390,3390,3390,0
20231025,114800,4045000,3390,3390,3390,3390,0
20231025,114700,4045000,3390,3390,3390,3390,0
20231025,114600,4045000,3390,3390,3390,3390,0
20231025,114500,4045000,3390,3390,3390,3390,0
20231025,114400,4045000,3390,3390,3390,3390,0
20231025,114300,4045000,3390,3390,3390,3390,0
20231025,114200,4045000,3390,3390,3390,3390,0
20231025,114100,4045000,3390,3390,3390,3390,0
20231025,114000,4045000,3390,3390,3390,3390,0
20231025,113900,4045000,3390,3390,3390,3390,0
20231025,113800,4045000,3390,3390,3390,3390,0
20231025,113700,4045000,3390,3390,3390,3390,0
20231025,113600,4045000,3390,3390,3390,3390,2
20231025,113500,4038220,3370,3370,3370,3370,0
20231025,113400,4038220,3370,3370,3370,3370,0
20231025,113300,4038220,3370,3370,3370,3370,0
20231025,113200,4038220,3370,3370,3370,3370,0
20231025,113100,4038220,3370,3370,3370,3370,0
20231025,113000,4038220,3370,3370,3370,3370,0
20231025,112900,4038220,3370,3370,3370,3370,0
20231025,112800,4038220,3370,3370,3370,3370,0
20231025,112700,4038220,3370,3370,3370,3370,0
20231025,112600,4038220,3370,3370,3370,3370,0
20231025,112500,4038220,3370,3370,3370,3370,0
20231025,112400,4038220,3370,3370,3370,3370,0
20231025,112300,4038220,3370,3370,3370,3370,0
20231025,112200,4038220,3370,3370,3370,3370,0
20231025,112100,4038220,3370,3370,3370,3370,0
20231025,112000,4038220,3370,3370,3370,3370,0
20231025,111900,4038220,3370,3370,3370,3370,0
20231025,111800,4038220,3370,3370,3370,3370,0
20231025,111700,4038220,3370,3370,3370,3370,0
20231025,111600,4038220,3370,3370,3370,3370,0
20231025,111500,4038220,3370,3370,3370,3370,0
20231025,111400,4038220,3370,3370,3370,3370,0
20231025,111300,4038220,3370,3370,3370,3370,0
20231025,111200,4038220,3370,3370,3370,3370,0
20231025,111100,4038220,3370,3370,3370,3370,0
20231025,111000,4038220,3370,3370,3370,3370,0
20231025,110900,4038220,3370,3380,3380,3370,21
20231025,110800,3967290,3385,3385,3385,3385,0
20231025,110700,3967290,3385,3385,3385,3385,0
20231025,110600,3967290,3385,3385,3385,3385,1
20231025,110500,3963905,3385,3385,3385,3385,0
20231025,110400,3963905,3385,3410,3410,3385,114
20231025,110300,3577965,3445,3445,3445,3445,0
20231025,110200,3577965,3445,3445,3445,3445,0
20231025,110100,3577965,3445,3445,3445,3445,0
20231025,110000,3577965,3445,3445,3445,3445,0
20231025,105900,3577965,3445,3445,3445,3445,0
20231025,105800,3577965,3445,3445,3445,3445,0
20231025,105700,3577965,3445,3445,3445,3445,2
20231025,105600,3571075,3445,3445,3445,3445,0
20231025,105500,3571075,3445,3445,3445,3445,0
20231025,105400,3571075,3445,3445,3445,3445,0
20231025,105300,3571075,3445,3445,3445,3445,0
20231025,105200,3571075,3445,3445,3445,3445,0
20231025,105100,3571075,3445,3445,3445,3445,0
20231025,105000,3571075,3445,3445,3445,3445,0
20231025,104900,3571075,3445,3445,3445,3445,0
20231025,104800,3571075,3445,3445,3445,3445,0
20231025,104700,3571075,3445,3445,3445,3445,0
20231025,104600,3571075,3445,3445,3445,3445,0
20231025,104500,3571075,3445,3445,3445,3445,0
20231025,104400,3571075,3445,3445,3445,3445,0
20231025,104300,3571075,3445,3445,3445,3445,0
20231025,104200,3571075,3445,3445,3445,3445,0
20231025,104100,3571075,3445,3445,3445,3445,0
20231025,104000,3571075,3445,3445,3445,3445,0
20231025,103900,3571075,3445,3445,3445,3445,0
20231025,103800,3571075,3445,3445,3445,3445,0
20231025,103700,3571075,3445,3445,3445,3445,0
20231025,103600,3571075,3445,3445,3445,3445,0
20231025,103500,3571075,3445,3445,3445,3445,0
20231025,103400,3571075,3445,3445,3445,3445,0
20231025,103300,3571075,3445,3445,3445,3445,0
20231025,103200,3571075,3445,3445,3445,3445,0
20231025,103100,3571075,3445,3445,3445,3445,0
20231025,103000,3571075,3445,3445,3445,3445,0
20231025,102900,3571075,3445,3445,3445,3445,0
20231025,102800,3571075,3445,3445,3445,3445,0
20231025,102700,3571075,3445,3445,3445,3445,1
20231025,102600,3567630,3450,3450,3450,3450,0
20231025,102500,3567630,3450,3450,3450,3450,0
20231025,102400,3567630,3450,3450,3450,3450,0
20231025,102300,3567630,3450,3450,3450,3450,0
20231025,102200,3567630,3450,3450,3450,3450,0
20231025,102100,3567630,3450,3450,3450,3450,0
20231025,102000,3567630,3450,3450,3450,3450,0
20231025,101900,3567630,3450,3450,3450,3450,0
20231025,101800,3567630,3450,3450,3450,3450,0
20231025,101700,3567630,3450,3450,3450,3450,0
20231025,101600,3567630,3450,3450,3450,3450,0
20231025,101500,3567630,3450,3450,3450,3450,0
20231025,101400,3567630,3450,3450,3450,3450,0
20231025,101300,3567630,3450,3450,3450,3450,0
20231025,101200,3567630,3450,3450,3450,3450,0
20231025,101100,3567630,3450,3450,3450,3450,0
20231025,101000,3567630,3450,3450,3450,3450,0
20231025,100900,3567630,3450,3450,3450,3450,0
20231025,100800,3567630,3450,3450,3450,3450,0
20231025,100700,3567630,3450,3450,3450,3450,0
20231025,100600,3567630,3450,3450,3450,3450,0
20231025,100500,3567630,3450,3450,3450,3450,0
20231025,100400,3567630,3450,3450,3450,3450,1
20231025,100300,3564180,3450,3450,3450,3450,0
20231025,100200,3564180,3450,3450,3450,3450,0
20231025,100100,3564180,3450,3450,3450,3450,0
20231025,100000,3564180,3450,3450,3450,3450,0
20231025,095900,3564180,3450,3450,3450,3450,0
20231025,095800,3564180,3450,3450,3450,3450,0
20231025,095700,3564180,3450,3450,3450,3450,0
20231025,095600,3564180,3450,3450,3450,3450,0
20231025,095500,3564180,3450,3450,3450,3450,0
20231025,095400,3564180,3450,3450,3450,3450,0
20231025,095300,3564180,3450,3450,3450,3450,0
20231025,095200,3564180,3450,3450,3450,3450,0
20231025,095100,3564180,3450,3450,3450,3450,0
20231025,095000,3564180,3450,3450,3450,3450,0
20231025,094900,3564180,3450,3450,3450,3450,0
20231025,094800,3564180,3450,3450,3450,3450,0
20231025,094700,3564180,3450,3450,3450,3450,0
20231025,094600,3564180,3450,3450,3450,3450,0
20231025,094500,3564180,3450,3450,3450,3450,500
20231025,094400,1839180,3480,3480,3480,3480,0
20231025,094300,1839180,3480,3480,3480,3480,0
20231025,094200,1839180,3480,3480,3480,3480,0
20231025,094100,1839180,3480,3480,3480,3480,0
20231025,094000,1839180,3480,3480,3480,3480,0
20231025,093900,1839180,3480,3480,3480,3480,0
20231025,093800,1839180,3480,3480,3480,3480,0
20231025,093700,1839180,3480,3480,3480,3480,0
20231025,093600,1839180,3480,3480,3480,3480,0
20231025,093500,1839180,3480,3480,3480,3480,0
20231025,093400,1839180,3480,3480,3480,3480,0
20231025,093300,1839180,3480,3480,3480,3480,7
20231025,093200,1814820,3450,3450,3450,3450,0
20231025,093100,1814820,3450,3450,3450,3450,0
20231025,093000,1814820,3450,3450,3450,3450,0
20231025,092900,1814820,3450,3450,3450,3450,0
20231025,092800,1814820,3450,3450,3450,3450,0
20231025,092700,1814820,3450,3450,3450,3450,0
20231025,092600,1814820,3450,3450,3450,3450,0
20231025,092500,1814820,3450,3450,3450,3450,0
20231025,092400,1814820,3450,3450,3450,3450,0
20231025,092300,1814820,3450,3450,3450,3450,103
20231025,092200,1459470,3450,3450,3450,3450,0
20231025,092100,1459470,3450,3455,3455,3450,400
20231025,092000,79465,3455,3455,3455,3455,0
20231025,091900,79465,3455,3455,3455,3455,0
20231025,091800,79465,3455,3455,3455,3455,0
20231025,091700,79465,3455,3455,3455,3455,0
20231025,091600,79465,3455,3455,3455,3455,0
20231025,091500,79465,3455,3455,3455,3455,0
20231025,091400,79465,3455,3455,3455,3455,0
20231025,091300,79465,3455,3455,3455,3455,0
20231025,091200,79465,3455,3455,3455,3455,0
20231025,091100,79465,3455,3455,3455,3455,0
20231025,091000,79465,3455,3455,3455,3455,0
20231025,090900,79465,3455,3455,3455,3455,22
20231025,090800,3455,3455,3455,3455,3455,0
20231025,090700,3455,3455,3455,3455,3455,1
20231025,090600,0,3450,3450,3450,3450,0
20231025,090500,0,3450,3450,3450,3450,0
20231025,090400,0,3450,3450,3450,3450,0
20231025,090300,0,3450,3450,3450,3450,0
20231025,090200,0,3450,3450,3450,3450,0
20231025,090100,0,3450,3450,3450,3450,0
20231025,090000,0,3450,3450,3450,3450,0