stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,203300,33000,900,900,900,900,8
20241024,203200,33000,900,900,900,900,0
20241024,203100,33000,900,900,900,900,0
20241024,203000,33000,900,900,900,900,0
20241024,202900,33000,900,900,900,900,0
20241024,202800,33000,900,900,900,900,0
20241024,202700,33000,900,900,900,900,0
20241024,202600,33000,900,900,900,900,0
20241024,202500,33000,900,900,900,900,0
20241024,202400,33000,900,900,900,900,0
20241024,202300,33000,900,900,900,900,0
20241024,202200,33000,900,900,900,900,0
20241024,202100,33000,900,900,900,900,0
20241024,202000,33000,900,900,900,900,0
20241024,201900,33000,900,900,900,900,0
20241024,201800,33000,900,900,900,900,0
20241024,201700,33000,900,900,900,900,0
20241024,201600,33000,900,900,900,900,0
20241024,201500,33000,900,900,900,900,0
20241024,201400,33000,900,900,900,900,0
20241024,201300,33000,900,900,900,900,0
20241024,201200,33000,900,900,900,900,0
20241024,201100,33000,900,900,900,900,0
20241024,201000,33000,900,900,900,900,0
20241024,200900,33000,900,900,900,900,0
20241024,200800,33000,900,900,900,900,0
20241024,200700,33000,900,900,900,900,0
20241024,200600,33000,900,900,900,900,0
20241024,200500,33000,900,900,900,900,0
20241024,200400,33000,900,900,900,900,0
20241024,200300,33000,900,900,900,900,8
20241024,200200,33000,900,900,900,900,0
20241024,200100,33000,900,900,900,900,0
20241024,200000,33000,900,900,900,900,0
20241024,195900,33000,900,900,900,900,0
20241024,195800,33000,900,900,900,900,0
20241024,195700,33000,900,900,900,900,0
20241024,195600,33000,900,900,900,900,0
20241024,195500,33000,900,900,900,900,0
20241024,195400,33000,900,900,900,900,0
20241024,195300,33000,900,900,900,900,0
20241024,195200,33000,900,900,900,900,0
20241024,195100,33000,900,900,900,900,0
20241024,195000,33000,900,900,900,900,0
20241024,194900,33000,900,900,900,900,0
20241024,194800,33000,900,900,900,900,0
20241024,194700,33000,900,900,900,900,0
20241024,194600,33000,900,900,900,900,0
20241024,194500,33000,900,900,900,900,0
20241024,194400,33000,900,900,900,900,0
20241024,194300,33000,900,900,900,900,0
20241024,194200,33000,900,900,900,900,0
20241024,194100,33000,900,900,900,900,0
20241024,194000,33000,900,900,900,900,0
20241024,193900,33000,900,900,900,900,0
20241024,193800,33000,900,900,900,900,0
20241024,193700,33000,900,900,900,900,0
20241024,193600,33000,900,900,900,900,0
20241024,193500,33000,900,900,900,900,0
20241024,193400,33000,900,900,900,900,0
20241024,193300,33000,900,900,900,900,8
20241024,193200,33000,900,900,900,900,0
20241024,193100,33000,900,900,900,900,0
20241024,193000,33000,900,900,900,900,0
20241024,192900,33000,900,900,900,900,0
20241024,192800,33000,900,900,900,900,0
20241024,192700,33000,900,900,900,900,0
20241024,192600,33000,900,900,900,900,0
20241024,192500,33000,900,900,900,900,0
20241024,192400,33000,900,900,900,900,0
20241024,192300,33000,900,900,900,900,0
20241024,192200,33000,900,900,900,900,0
20241024,192100,33000,900,900,900,900,0
20241024,192000,33000,900,900,900,900,0
20241024,191900,33000,900,900,900,900,0
20241024,191800,33000,900,900,900,900,0
20241024,191700,33000,900,900,900,900,0
20241024,191600,33000,900,900,900,900,0
20241024,191500,33000,900,900,900,900,0
20241024,191400,33000,900,900,900,900,0
20241024,191300,33000,900,900,900,900,0
20241024,191200,33000,900,900,900,900,0
20241024,191100,33000,900,900,900,900,0
20241024,191000,33000,900,900,900,900,0
20241024,190900,33000,900,900,900,900,0
20241024,190800,33000,900,900,900,900,0
20241024,190700,33000,900,900,900,900,0
20241024,190600,33000,900,900,900,900,0
20241024,190500,33000,900,900,900,900,0
20241024,190400,33000,900,900,900,900,0
20241024,190300,33000,900,900,900,900,8
20241024,190200,33000,900,900,900,900,0
20241024,190100,33000,900,900,900,900,0
20241024,190000,33000,900,900,900,900,0
20241024,185900,33000,900,900,900,900,0
20241024,185800,33000,900,900,900,900,0
20241024,185700,33000,900,900,900,900,0
20241024,185600,33000,900,900,900,900,0
20241024,185500,33000,900,900,900,900,0
20241024,185400,33000,900,900,900,900,0
20241024,185300,33000,900,900,900,900,0
20241024,185200,33000,900,900,900,900,0
20241024,185100,33000,900,900,900,900,0
20241024,185000,33000,900,900,900,900,0
20241024,184900,33000,900,900,900,900,0
20241024,184800,33000,900,900,900,900,0
20241024,184700,33000,900,900,900,900,0
20241024,184600,33000,900,900,900,900,0
20241024,184500,33000,900,900,900,900,0
20241024,184400,33000,900,900,900,900,0
20241024,184300,33000,900,900,900,900,0
20241024,184200,33000,900,900,900,900,0
20241024,184100,33000,900,900,900,900,0
20241024,184000,33000,900,900,900,900,0
20241024,183900,33000,900,900,900,900,0
20241024,183800,33000,900,900,900,900,0
20241024,183700,33000,900,900,900,900,0
20241024,183600,33000,900,900,900,900,0
20241024,183500,33000,900,900,900,900,0
20241024,183400,33000,900,900,900,900,0
20241024,183300,33000,900,900,900,900,8
20241024,183200,33000,900,900,900,900,0
20241024,183100,33000,900,900,900,900,0
20241024,183000,33000,900,900,900,900,0
20241024,182900,33000,900,900,900,900,0
20241024,182800,33000,900,900,900,900,0
20241024,182700,33000,900,900,900,900,0
20241024,182600,33000,900,900,900,900,0
20241024,182500,33000,900,900,900,900,0
20241024,182400,33000,900,900,900,900,0
20241024,182300,33000,900,900,900,900,0
20241024,182200,33000,900,900,900,900,0
20241024,182100,33000,900,900,900,900,0
20241024,182000,33000,900,900,900,900,0
20241024,181900,33000,900,900,900,900,0
20241024,181800,33000,900,900,900,900,0
20241024,181700,33000,900,900,900,900,0
20241024,181600,33000,900,900,900,900,0
20241024,181500,33000,900,900,900,900,0
20241024,181400,33000,900,900,900,900,0
20241024,181300,33000,900,900,900,900,0
20241024,181200,33000,900,900,900,900,0
20241024,181100,33000,900,900,900,900,0
20241024,181000,33000,900,900,900,900,0
20241024,180900,33000,900,900,900,900,0
20241024,180800,33000,900,900,900,900,0
20241024,180700,33000,900,900,900,900,0
20241024,180600,33000,900,900,900,900,0
20241024,180500,33000,900,900,900,900,0
20241024,180400,33000,900,900,900,900,0
20241024,180300,33000,900,900,900,900,8
20241024,180200,33000,900,900,900,900,0
20241024,180100,33000,900,900,900,900,0
20241024,180000,33000,900,900,900,900,0
20241024,175900,33000,900,900,900,900,0
20241024,175800,33000,900,900,900,900,0
20241024,175700,33000,900,900,900,900,0
20241024,175600,33000,900,900,900,900,0
20241024,175500,33000,900,900,900,900,0
20241024,175400,33000,900,900,900,900,0
20241024,175300,33000,900,900,900,900,0
20241024,175200,33000,900,900,900,900,0
20241024,175100,33000,900,900,900,900,0
20241024,175000,33000,900,900,900,900,0
20241024,174900,33000,900,900,900,900,0
20241024,174800,33000,900,900,900,900,0
20241024,174700,33000,900,900,900,900,0
20241024,174600,33000,900,900,900,900,0
20241024,174500,33000,900,900,900,900,0
20241024,174400,33000,900,900,900,900,0
20241024,174300,33000,900,900,900,900,0
20241024,174200,33000,900,900,900,900,0
20241024,174100,33000,900,900,900,900,0
20241024,174000,33000,900,900,900,900,0
20241024,173900,33000,900,900,900,900,0
20241024,173800,33000,900,900,900,900,0
20241024,173700,33000,900,900,900,900,0
20241024,173600,33000,900,900,900,900,0
20241024,173500,33000,900,900,900,900,0
20241024,173400,33000,900,900,900,900,0
20241024,173300,33000,900,900,900,900,8
20241024,173200,33000,900,900,900,900,0
20241024,173100,33000,900,900,900,900,0
20241024,173000,33000,900,900,900,900,0
20241024,172900,33000,900,900,900,900,0
20241024,172800,33000,900,900,900,900,0
20241024,172700,33000,900,900,900,900,0
20241024,172600,33000,900,900,900,900,0
20241024,172500,33000,900,900,900,900,0
20241024,172400,33000,900,900,900,900,0
20241024,172300,33000,900,900,900,900,0
20241024,172200,33000,900,900,900,900,0
20241024,172100,33000,900,900,900,900,0
20241024,172000,33000,900,900,900,900,0
20241024,171900,33000,900,900,900,900,0
20241024,171800,33000,900,900,900,900,0
20241024,171700,33000,900,900,900,900,0
20241024,171600,33000,900,900,900,900,0
20241024,171500,33000,900,900,900,900,0
20241024,171400,33000,900,900,900,900,0
20241024,171300,33000,900,900,900,900,0
20241024,171200,33000,900,900,900,900,0
20241024,171100,33000,900,900,900,900,0
20241024,171000,33000,900,900,900,900,0
20241024,170900,33000,900,900,900,900,0
20241024,170800,33000,900,900,900,900,0
20241024,170700,33000,900,900,900,900,0
20241024,170600,33000,900,900,900,900,0
20241024,170500,33000,900,900,900,900,0
20241024,170400,33000,900,900,900,900,0
20241024,170300,33000,900,900,900,900,8
20241024,170200,33000,900,900,900,900,0
20241024,170100,33000,900,900,900,900,0
20241024,170000,33000,900,900,900,900,0
20241024,165900,33000,900,900,900,900,0
20241024,165800,33000,900,900,900,900,0
20241024,165700,33000,900,900,900,900,0
20241024,165600,33000,900,900,900,900,0
20241024,165500,33000,900,900,900,900,0
20241024,165400,33000,900,900,900,900,0
20241024,165300,33000,900,900,900,900,0
20241024,165200,33000,900,900,900,900,0
20241024,165100,33000,900,900,900,900,0
20241024,165000,33000,900,900,900,900,0
20241024,164900,33000,900,900,900,900,0
20241024,164800,33000,900,900,900,900,0
20241024,164700,33000,900,900,900,900,0
20241024,164600,33000,900,900,900,900,0
20241024,164500,33000,900,900,900,900,0
20241024,164400,33000,900,900,900,900,0
20241024,164300,33000,900,900,900,900,0
20241024,164200,33000,900,900,900,900,0
20241024,164100,33000,900,900,900,900,0
20241024,164000,33000,900,900,900,900,0
20241024,163900,33000,900,900,900,900,0
20241024,163800,33000,900,900,900,900,0
20241024,163700,33000,900,900,900,900,0
20241024,163600,33000,900,900,900,900,0
20241024,163500,33000,900,900,900,900,0
20241024,163400,33000,900,900,900,900,0
20241024,163300,33000,900,900,900,900,8
20241024,163200,33000,900,900,900,900,0
20241024,163100,33000,900,900,900,900,0
20241024,163000,33000,900,900,900,900,0
20241024,162900,33000,900,900,900,900,0
20241024,162800,33000,900,900,900,900,0
20241024,162700,33000,900,900,900,900,0
20241024,162600,33000,900,900,900,900,0
20241024,162500,33000,900,900,900,900,0
20241024,162400,33000,900,900,900,900,0
20241024,162300,33000,900,900,900,900,0
20241024,162200,33000,900,900,900,900,0
20241024,162100,33000,900,900,900,900,0
20241024,162000,33000,900,900,900,900,0
20241024,161900,33000,900,900,900,900,0
20241024,161800,33000,900,900,900,900,0
20241024,161700,33000,900,900,900,900,0
20241024,161600,33000,900,900,900,900,0
20241024,161500,33000,900,900,900,900,0
20241024,161400,33000,900,900,900,900,0
20241024,161300,33000,900,900,900,900,0
20241024,161200,33000,900,900,900,900,0
20241024,161100,33000,900,900,900,900,0
20241024,161000,33000,900,900,900,900,0
20241024,160900,33000,900,900,900,900,0
20241024,160800,33000,900,900,900,900,0
20241024,160700,33000,900,900,900,900,0
20241024,160600,33000,900,900,900,900,0
20241024,160500,33000,900,900,900,900,0
20241024,160400,33000,900,900,900,900,0
20241024,160300,33000,900,900,900,900,8
20241024,160200,33000,900,900,900,900,0
20241024,160100,33000,900,900,900,900,0
20241024,160000,33000,900,900,900,900,0
20241024,155900,33000,900,900,900,900,0
20241024,155800,33000,900,900,900,900,0
20241024,155700,33000,900,900,900,900,0
20241024,155600,33000,900,900,900,900,0
20241024,155500,33000,900,900,900,900,0
20241024,155400,33000,900,900,900,900,0
20241024,155300,33000,900,900,900,900,0
20241024,155200,33000,900,900,900,900,0
20241024,155100,33000,900,900,900,900,0
20241024,155000,33000,900,900,900,900,0
20241024,154900,33000,900,900,900,900,0
20241024,154800,33000,900,900,900,900,0
20241024,154700,33000,900,900,900,900,0
20241024,154600,33000,900,900,900,900,0
20241024,154500,33000,900,900,900,900,0
20241024,154400,33000,900,900,900,900,0
20241024,154300,33000,900,900,900,900,0
20241024,154200,33000,900,900,900,900,0
20241024,154100,33000,900,900,900,900,0
20241024,154000,33000,900,900,900,900,0
20241024,153900,33000,900,900,900,900,0
20241024,153800,33000,900,900,900,900,0
20241024,153700,33000,900,900,900,900,0
20241024,153600,33000,900,900,900,900,0
20241024,153500,33000,900,900,900,900,0
20241024,153400,33000,900,900,900,900,0
20241024,153300,33000,900,900,900,900,8
20241024,153200,33000,900,900,900,900,0
20241024,153100,33000,900,900,900,900,0
20241024,153000,33000,900,900,900,900,8
20241024,152900,25800,900,900,900,900,0
20241024,152800,25800,900,900,900,900,0
20241024,152700,25800,900,900,900,900,0
20241024,152600,25800,900,900,900,900,0
20241024,152500,25800,900,900,900,900,0
20241024,152400,25800,900,900,900,900,0
20241024,152300,25800,900,900,900,900,0
20241024,152200,25800,900,900,900,900,0
20241024,152100,25800,900,900,900,900,0
20241024,152000,25800,900,900,900,900,0
20241024,151900,25800,900,900,900,900,0
20241024,151800,25800,900,900,900,900,0
20241024,151700,25800,900,900,900,900,0
20241024,151600,25800,900,900,900,900,0
20241024,151500,25800,900,900,900,900,0
20241024,151400,25800,900,900,900,900,0
20241024,151300,25800,900,900,900,900,0
20241024,151200,25800,900,900,900,900,0
20241024,151100,25800,900,900,900,900,0
20241024,151000,25800,900,900,900,900,0
20241024,150900,25800,900,900,900,900,0
20241024,150800,25800,900,900,900,900,0
20241024,150700,25800,900,900,900,900,0
20241024,150600,25800,900,900,900,900,0
20241024,150500,25800,900,900,900,900,0
20241024,150400,25800,900,900,900,900,0
20241024,150300,25800,900,900,900,900,0
20241024,150200,25800,900,900,900,900,1
20241024,150100,24900,800,800,800,800,0
20241024,150000,24900,800,800,800,800,0
20241024,145900,24900,800,800,800,800,0
20241024,145800,24900,800,800,800,800,0
20241024,145700,24900,800,800,800,800,0
20241024,145600,24900,800,800,800,800,0
20241024,145500,24900,800,800,800,800,0
20241024,145400,24900,800,800,800,800,0
20241024,145300,24900,800,800,800,800,0
20241024,145200,24900,800,800,800,800,0
20241024,145100,24900,800,800,800,800,0
20241024,145000,24900,800,800,800,800,0
20241024,144900,24900,800,800,800,800,0
20241024,144800,24900,800,800,800,800,0
20241024,144700,24900,800,800,800,800,0
20241024,144600,24900,800,800,800,800,0
20241024,144500,24900,800,800,800,800,0
20241024,144400,24900,800,800,800,800,0
20241024,144300,24900,800,800,800,800,0
20241024,144200,24900,800,800,800,800,0
20241024,144100,24900,800,800,800,800,0
20241024,144000,24900,800,800,800,800,0
20241024,143900,24900,800,800,800,800,0
20241024,143800,24900,800,800,800,800,0
20241024,143700,24900,800,800,800,800,0
20241024,143600,24900,800,800,800,800,0
20241024,143500,24900,800,800,800,800,0
20241024,143400,24900,800,800,800,800,0
20241024,143300,24900,800,800,800,800,0
20241024,143200,24900,800,800,800,800,0
20241024,143100,24900,800,800,800,800,0
20241024,143000,24900,800,800,800,800,0
20241024,142900,24900,800,800,800,800,0
20241024,142800,24900,800,800,800,800,0
20241024,142700,24900,800,800,800,800,0
20241024,142600,24900,800,800,800,800,0
20241024,142500,24900,800,800,800,800,0
20241024,142400,24900,800,800,800,800,0
20241024,142300,24900,800,800,800,800,0
20241024,142200,24900,800,800,800,800,0
20241024,142100,24900,800,800,800,800,0
20241024,142000,24900,800,800,800,800,0
20241024,141900,24900,800,800,800,800,0
20241024,141800,24900,800,800,800,800,0
20241024,141700,24900,800,800,800,800,0
20241024,141600,24900,800,800,800,800,0
20241024,141500,24900,800,800,800,800,0
20241024,141400,24900,800,800,800,800,0
20241024,141300,24900,800,800,800,800,0
20241024,141200,24900,800,800,800,800,0
20241024,141100,24900,800,800,800,800,0
20241024,141000,24900,800,800,800,800,0
20241024,140900,24900,800,800,800,800,0
20241024,140800,24900,800,800,800,800,0
20241024,140700,24900,800,800,800,800,0
20241024,140600,24900,800,800,800,800,0
20241024,140500,24900,800,800,800,800,0
20241024,140400,24900,800,800,800,800,0
20241024,140300,24900,800,800,800,800,0
20241024,140200,24900,800,800,800,800,0
20241024,140100,24900,800,800,800,800,0
20241024,140000,24900,800,800,800,800,0
20241024,135900,24900,800,800,800,800,0
20241024,135800,24900,800,800,800,800,0
20241024,135700,24900,800,800,800,800,0
20241024,135600,24900,800,800,800,800,0
20241024,135500,24900,800,800,800,800,0
20241024,135400,24900,800,800,800,800,0
20241024,135300,24900,800,800,800,800,0
20241024,135200,24900,800,800,800,800,0
20241024,135100,24900,800,800,800,800,0
20241024,135000,24900,800,800,800,800,0
20241024,134900,24900,800,800,800,800,0
20241024,134800,24900,800,800,800,800,0
20241024,134700,24900,800,800,800,800,0
20241024,134600,24900,800,800,800,800,0
20241024,134500,24900,800,800,800,800,0
20241024,134400,24900,800,800,800,800,0
20241024,134300,24900,800,800,800,800,0
20241024,134200,24900,800,800,800,800,0
20241024,134100,24900,800,800,800,800,0
20241024,134000,24900,800,800,800,800,0
20241024,133900,24900,800,800,800,800,0
20241024,133800,24900,800,800,800,800,0
20241024,133700,24900,800,800,800,800,0
20241024,133600,24900,800,800,800,800,0
20241024,133500,24900,800,800,800,800,0
20241024,133400,24900,800,800,800,800,0
20241024,133300,24900,800,800,800,800,0
20241024,133200,24900,800,800,800,800,0
20241024,133100,24900,800,800,800,800,0
20241024,133000,24900,800,800,800,800,0
20241024,132900,24900,800,800,800,800,0
20241024,132800,24900,800,800,800,800,0
20241024,132700,24900,800,800,800,800,0
20241024,132600,24900,800,800,800,800,0
20241024,132500,24900,800,800,800,800,0
20241024,132400,24900,800,800,800,800,0
20241024,132300,24900,800,800,800,800,0
20241024,132200,24900,800,800,800,800,0
20241024,132100,24900,800,800,800,800,0
20241024,132000,24900,800,800,800,800,0
20241024,131900,24900,800,800,800,800,0
20241024,131800,24900,800,800,800,800,0
20241024,131700,24900,800,800,800,800,0
20241024,131600,24900,800,800,800,800,0
20241024,131500,24900,800,800,800,800,0
20241024,131400,24900,800,800,800,800,0
20241024,131300,24900,800,800,800,800,0
20241024,131200,24900,800,800,800,800,0
20241024,131100,24900,800,800,800,800,0
20241024,131000,24900,800,800,800,800,0
20241024,130900,24900,800,800,800,800,0
20241024,130800,24900,800,800,800,800,0
20241024,130700,24900,800,800,800,800,0
20241024,130600,24900,800,800,800,800,0
20241024,130500,24900,800,800,800,800,0
20241024,130400,24900,800,800,800,800,0
20241024,130300,24900,800,800,800,800,30
20241024,130200,900,900,900,900,900,0
20241024,130100,900,900,900,900,900,0
20241024,130000,900,900,900,900,900,0
20241024,125900,900,900,900,900,900,0
20241024,125800,900,900,900,900,900,0
20241024,125700,900,900,900,900,900,0
20241024,125600,900,900,900,900,900,0
20241024,125500,900,900,900,900,900,0
20241024,125400,900,900,900,900,900,0
20241024,125300,900,900,900,900,900,0
20241024,125200,900,900,900,900,900,0
20241024,125100,900,900,900,900,900,0
20241024,125000,900,900,900,900,900,0
20241024,124900,900,900,900,900,900,0
20241024,124800,900,900,900,900,900,0
20241024,124700,900,900,900,900,900,0
20241024,124600,900,900,900,900,900,0
20241024,124500,900,900,900,900,900,0
20241024,124400,900,900,900,900,900,0
20241024,124300,900,900,900,900,900,0
20241024,124200,900,900,900,900,900,0
20241024,124100,900,900,900,900,900,0
20241024,124000,900,900,900,900,900,0
20241024,123900,900,900,900,900,900,0
20241024,123800,900,900,900,900,900,0
20241024,123700,900,900,900,900,900,0
20241024,123600,900,900,900,900,900,0
20241024,123500,900,900,900,900,900,0
20241024,123400,900,900,900,900,900,0
20241024,123300,900,900,900,900,900,0
20241024,123200,900,900,900,900,900,0
20241024,123100,900,900,900,900,900,1
20241024,123000,0,800,800,800,800,0
20241024,122900,0,800,800,800,800,0
20241024,122800,0,800,800,800,800,0
20241024,122700,0,800,800,800,800,0
20241024,122600,0,800,800,800,800,0
20241024,122500,0,800,800,800,800,0
20241024,122400,0,800,800,800,800,0
20241024,122300,0,800,800,800,800,0
20241024,122200,0,800,800,800,800,0
20241024,122100,0,800,800,800,800,0
20241024,122000,0,800,800,800,800,0
20241024,121900,0,800,800,800,800,0
20241024,121800,0,800,800,800,800,0
20241024,121700,0,800,800,800,800,0
20241024,121600,0,800,800,800,800,0
20241024,121500,0,800,800,800,800,0
20241024,121400,0,800,800,800,800,0
20241024,121300,0,800,800,800,800,0
20241024,121200,0,800,800,800,800,0
20241024,121100,0,800,800,800,800,0
20241024,121000,0,800,800,800,800,0
20241024,120900,0,800,800,800,800,0
20241024,120800,0,800,800,800,800,0
20241024,120700,0,800,800,800,800,0
20241024,120600,0,800,800,800,800,0
20241024,120500,0,800,800,800,800,0
20241024,120400,0,800,800,800,800,0
20241024,120300,0,800,800,800,800,0
20241024,120200,0,800,800,800,800,0
20241024,120100,0,800,800,800,800,0
20241024,120000,0,800,800,800,800,0
20241024,115900,0,800,800,800,800,0
20241024,115800,0,800,800,800,800,0
20241024,115700,0,800,800,800,800,0
20241024,115600,0,800,800,800,800,0
20241024,115500,0,800,800,800,800,0
20241024,115400,0,800,800,800,800,0
20241024,115300,0,800,800,800,800,0
20241024,115200,0,800,800,800,800,0
20241024,115100,0,800,800,800,800,0
20241024,115000,0,800,800,800,800,0
20241024,114900,0,800,800,800,800,0
20241024,114800,0,800,800,800,800,0
20241024,114700,0,800,800,800,800,0
20241024,114600,0,800,800,800,800,0
20241024,114500,0,800,800,800,800,0
20241024,114400,0,800,800,800,800,0
20241024,114300,0,800,800,800,800,0
20241024,114200,0,800,800,800,800,0
20241024,114100,0,800,800,800,800,0
20241024,114000,0,800,800,800,800,0
20241024,113900,0,800,800,800,800,0
20241024,113800,0,800,800,800,800,0
20241024,113700,0,800,800,800,800,0
20241024,113600,0,800,800,800,800,0
20241024,113500,0,800,800,800,800,0
20241024,113400,0,800,800,800,800,0
20241024,113300,0,800,800,800,800,0
20241024,113200,0,800,800,800,800,0
20241024,113100,0,800,800,800,800,0
20241024,113000,0,800,800,800,800,0
20241024,112900,0,800,800,800,800,0
20241024,112800,0,800,800,800,800,0
20241024,112700,0,800,800,800,800,0
20241024,112600,0,800,800,800,800,0
20241024,112500,0,800,800,800,800,0
20241024,112400,0,800,800,800,800,0
20241024,112300,0,800,800,800,800,0
20241024,112200,0,800,800,800,800,0
20241024,112100,0,800,800,800,800,0
20241024,112000,0,800,800,800,800,0
20241024,111900,0,800,800,800,800,0
20241024,111800,0,800,800,800,800,0
20241024,111700,0,800,800,800,800,0
20241024,111600,0,800,800,800,800,0
20241024,111500,0,800,800,800,800,0
20241024,111400,0,800,800,800,800,0
20241024,111300,0,800,800,800,800,0
20241024,111200,0,800,800,800,800,0
20241024,111100,0,800,800,800,800,0
20241024,111000,0,800,800,800,800,0
20241024,110900,0,800,800,800,800,0
20241024,110800,0,800,800,800,800,0
20241024,110700,0,800,800,800,800,0
20241024,110600,0,800,800,800,800,0
20241024,110500,0,800,800,800,800,0
20241024,110400,0,800,800,800,800,0
20241024,110300,0,800,800,800,800,0
20241024,110200,0,800,800,800,800,0
20241024,110100,0,800,800,800,800,0
20241024,110000,0,800,800,800,800,0
20241024,105900,0,800,800,800,800,0
20241024,105800,0,800,800,800,800,0
20241024,105700,0,800,800,800,800,0
20241024,105600,0,800,800,800,800,0
20241024,105500,0,800,800,800,800,0
20241024,105400,0,800,800,800,800,0
20241024,105300,0,800,800,800,800,0
20241024,105200,0,800,800,800,800,0
20241024,105100,0,800,800,800,800,0
20241024,105000,0,800,800,800,800,0
20241024,104900,0,800,800,800,800,0
20241024,104800,0,800,800,800,800,0
20241024,104700,0,800,800,800,800,0
20241024,104600,0,800,800,800,800,0
20241024,104500,0,800,800,800,800,0
20241024,104400,0,800,800,800,800,0
20241024,104300,0,800,800,800,800,0
20241024,104200,0,800,800,800,800,0
20241024,104100,0,800,800,800,800,0
20241024,104000,0,800,800,800,800,0
20241024,103900,0,800,800,800,800,0
20241024,103800,0,800,800,800,800,0
20241024,103700,0,800,800,800,800,0
20241024,103600,0,800,800,800,800,0
20241024,103500,0,800,800,800,800,0
20241024,103400,0,800,800,800,800,0
20241024,103300,0,800,800,800,800,0
20241024,103200,0,800,800,800,800,0
20241024,103100,0,800,800,800,800,0
20241024,103000,0,800,800,800,800,0
20241024,102900,0,800,800,800,800,0
20241024,102800,0,800,800,800,800,0
20241024,102700,0,800,800,800,800,0
20241024,102600,0,800,800,800,800,0
20241024,102500,0,800,800,800,800,0
20241024,102400,0,800,800,800,800,0
20241024,102300,0,800,800,800,800,0
20241024,102200,0,800,800,800,800,0
20241024,102100,0,800,800,800,800,0
20241024,102000,0,800,800,800,800,0
20241024,101900,0,800,800,800,800,0
20241024,101800,0,800,800,800,800,0
20241024,101700,0,800,800,800,800,0
20241024,101600,0,800,800,800,800,0
20241024,101500,0,800,800,800,800,0
20241024,101400,0,800,800,800,800,0
20241024,101300,0,800,800,800,800,0
20241024,101200,0,800,800,800,800,0
20241024,101100,0,800,800,800,800,0
20241024,101000,0,800,800,800,800,0
20241024,100900,0,800,800,800,800,0
20241024,100800,0,800,800,800,800,0
20241024,100700,0,800,800,800,800,0
20241024,100600,0,800,800,800,800,0
20241024,100500,0,800,800,800,800,0
20241024,100400,0,800,800,800,800,0
20241024,100300,0,800,800,800,800,0
20241024,100200,0,800,800,800,800,0
20241024,100100,0,800,800,800,800,0
20241024,100000,0,800,800,800,800,0
20241024,095900,0,800,800,800,800,0
20241024,095800,0,800,800,800,800,0
20241024,095700,0,800,800,800,800,0
20241024,095600,0,800,800,800,800,0
20241024,095500,0,800,800,800,800,0
20241024,095400,0,800,800,800,800,0
20241024,095300,0,800,800,800,800,0
20241024,095200,0,800,800,800,800,0
20241024,095100,0,800,800,800,800,0
20241024,095000,0,800,800,800,800,0
20241024,094900,0,800,800,800,800,0
20241024,094800,0,800,800,800,800,0
20241024,094700,0,800,800,800,800,0
20241024,094600,0,800,800,800,800,0
20241024,094500,0,800,800,800,800,0
20241024,094400,0,800,800,800,800,0
20241024,094300,0,800,800,800,800,0
20241024,094200,0,800,800,800,800,0
20241024,094100,0,800,800,800,800,0
20241024,094000,0,800,800,800,800,0
20241024,093900,0,800,800,800,800,0
20241024,093800,0,800,800,800,800,0
20241024,093700,0,800,800,800,800,0
20241024,093600,0,800,800,800,800,0
20241024,093500,0,800,800,800,800,0
20241024,093400,0,800,800,800,800,0
20241024,093300,0,800,800,800,800,0
20241024,093200,0,800,800,800,800,0
20241024,093100,0,800,800,800,800,0
20241024,093000,0,800,800,800,800,0
20241024,092900,0,800,800,800,800,0
20241024,092800,0,800,800,800,800,0
20241024,092700,0,800,800,800,800,0
20241024,092600,0,800,800,800,800,0
20241024,092500,0,800,800,800,800,0
20241024,092400,0,800,800,800,800,0
20241024,092300,0,800,800,800,800,0
20241024,092200,0,800,800,800,800,0
20241024,092100,0,800,800,800,800,0
20241024,092000,0,800,800,800,800,0
20241024,091900,0,800,800,800,800,0
20241024,091800,0,800,800,800,800,0
20241024,091700,0,800,800,800,800,0
20241024,091600,0,800,800,800,800,0
20241024,091500,0,800,800,800,800,0
20241024,091400,0,800,800,800,800,0
20241024,091300,0,800,800,800,800,0
20241024,091200,0,800,800,800,800,0
20241024,091100,0,800,800,800,800,0
20241024,091000,0,800,800,800,800,0
20241024,090900,0,800,800,800,800,0
20241024,090800,0,800,800,800,800,0
20241024,090700,0,800,800,800,800,0
20241024,090600,0,800,800,800,800,0
20241024,090500,0,800,800,800,800,0
20241024,090400,0,800,800,800,800,0
20241024,090300,0,800,800,800,800,0
20241024,090200,0,800,800,800,800,0
20241024,090100,0,800,800,800,800,0
20241024,090000,0,800,800,800,800,0