stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,191600,26577764730,13780,13780,13780,13780,108671
20231030,191500,26577764730,13780,13780,13780,13780,0
20231030,191400,26577764730,13780,13780,13780,13780,0
20231030,191300,26577764730,13780,13780,13780,13780,0
20231030,191200,26577764730,13780,13780,13780,13780,0
20231030,191100,26577764730,13780,13780,13780,13780,0
20231030,191000,26577764730,13780,13780,13780,13780,0
20231030,190900,26577764730,13780,13780,13780,13780,0
20231030,190800,26577764730,13780,13780,13780,13780,0
20231030,190700,26577764730,13780,13780,13780,13780,0
20231030,190600,26577764730,13780,13780,13780,13780,0
20231030,190500,26577764730,13780,13780,13780,13780,0
20231030,190400,26577764730,13780,13780,13780,13780,0
20231030,190300,26577764730,13780,13780,13780,13780,0
20231030,190200,26577764730,13780,13780,13780,13780,0
20231030,190100,26577764730,13780,13780,13780,13780,0
20231030,190000,26577764730,13780,13780,13780,13780,0
20231030,185900,26577764730,13780,13780,13780,13780,0
20231030,185800,26577764730,13780,13780,13780,13780,0
20231030,185700,26577764730,13780,13780,13780,13780,0
20231030,185600,26577764730,13780,13780,13780,13780,0
20231030,185500,26577764730,13780,13780,13780,13780,0
20231030,185400,26577764730,13780,13780,13780,13780,0
20231030,185300,26577764730,13780,13780,13780,13780,0
20231030,185200,26577764730,13780,13780,13780,13780,0
20231030,185100,26577764730,13780,13780,13780,13780,0
20231030,185000,26577764730,13780,13780,13780,13780,0
20231030,184900,26577764730,13780,13780,13780,13780,0
20231030,184800,26577764730,13780,13780,13780,13780,0
20231030,184700,26577764730,13780,13780,13780,13780,0
20231030,184600,26577764730,13780,13780,13780,13780,108671
20231030,184500,26577764730,13780,13780,13780,13780,0
20231030,184400,26577764730,13780,13780,13780,13780,0
20231030,184300,26577764730,13780,13780,13780,13780,0
20231030,184200,26577764730,13780,13780,13780,13780,0
20231030,184100,26577764730,13780,13780,13780,13780,0
20231030,184000,26577764730,13780,13780,13780,13780,0
20231030,183900,26577764730,13780,13780,13780,13780,0
20231030,183800,26577764730,13780,13780,13780,13780,0
20231030,183700,26577764730,13780,13780,13780,13780,0
20231030,183600,26577764730,13780,13780,13780,13780,0
20231030,183500,26577764730,13780,13780,13780,13780,0
20231030,183400,26577764730,13780,13780,13780,13780,0
20231030,183300,26577764730,13780,13780,13780,13780,0
20231030,183200,26577764730,13780,13780,13780,13780,0
20231030,183100,26577764730,13780,13780,13780,13780,0
20231030,183000,26577764730,13780,13780,13780,13780,0
20231030,182900,26577764730,13780,13780,13780,13780,0
20231030,182800,26577764730,13780,13780,13780,13780,0
20231030,182700,26577764730,13780,13780,13780,13780,0
20231030,182600,26577764730,13780,13780,13780,13780,0
20231030,182500,26577764730,13780,13780,13780,13780,0
20231030,182400,26577764730,13780,13780,13780,13780,0
20231030,182300,26577764730,13780,13780,13780,13780,0
20231030,182200,26577764730,13780,13780,13780,13780,0
20231030,182100,26577764730,13780,13780,13780,13780,0
20231030,182000,26577764730,13780,13780,13780,13780,0
20231030,181900,26577764730,13780,13780,13780,13780,0
20231030,181800,26577764730,13780,13780,13780,13780,0
20231030,181700,26577764730,13780,13780,13780,13780,0
20231030,181600,26577764730,13780,13780,13780,13780,108671
20231030,181500,26577764730,13780,13780,13780,13780,0
20231030,181400,26577764730,13780,13780,13780,13780,0
20231030,181300,26577764730,13780,13780,13780,13780,0
20231030,181200,26577764730,13780,13780,13780,13780,0
20231030,181100,26577764730,13780,13780,13780,13780,0
20231030,181000,26577764730,13780,13780,13780,13780,0
20231030,180900,26577764730,13780,13780,13780,13780,0
20231030,180800,26577764730,13780,13780,13780,13780,0
20231030,180700,26577764730,13780,13780,13780,13780,0
20231030,180600,26577764730,13780,13780,13780,13780,0
20231030,180500,26577764730,13780,13780,13780,13780,0
20231030,180400,26577764730,13780,13780,13780,13780,0
20231030,180300,26577764730,13780,13780,13780,13780,0
20231030,180200,26577764730,13780,13780,13780,13780,0
20231030,180100,26577764730,13780,13780,13780,13780,0
20231030,180000,26577764730,13780,13780,13780,13780,0
20231030,175900,26577764730,13780,13780,13780,13780,0
20231030,175800,26577764730,13780,13780,13780,13780,0
20231030,175700,26577764730,13780,13780,13780,13780,0
20231030,175600,26577764730,13780,13780,13780,13780,0
20231030,175500,26577764730,13780,13780,13780,13780,0
20231030,175400,26577764730,13780,13780,13780,13780,0
20231030,175300,26577764730,13780,13780,13780,13780,0
20231030,175200,26577764730,13780,13780,13780,13780,0
20231030,175100,26577764730,13780,13780,13780,13780,0
20231030,175000,26577764730,13780,13780,13780,13780,0
20231030,174900,26577764730,13780,13780,13780,13780,0
20231030,174800,26577764730,13780,13780,13780,13780,0
20231030,174700,26577764730,13780,13780,13780,13780,0
20231030,174600,26577764730,13780,13780,13780,13780,108671
20231030,174500,26577764730,13780,13780,13780,13780,0
20231030,174400,26577764730,13780,13780,13780,13780,0
20231030,174300,26577764730,13780,13780,13780,13780,0
20231030,174200,26577764730,13780,13780,13780,13780,0
20231030,174100,26577764730,13780,13780,13780,13780,0
20231030,174000,26577764730,13780,13780,13780,13780,0
20231030,173900,26577764730,13780,13780,13780,13780,0
20231030,173800,26577764730,13780,13780,13780,13780,0
20231030,173700,26577764730,13780,13780,13780,13780,0
20231030,173600,26577764730,13780,13780,13780,13780,0
20231030,173500,26577764730,13780,13780,13780,13780,0
20231030,173400,26577764730,13780,13780,13780,13780,0
20231030,173300,26577764730,13780,13780,13780,13780,0
20231030,173200,26577764730,13780,13780,13780,13780,0
20231030,173100,26577764730,13780,13780,13780,13780,0
20231030,173000,26577764730,13780,13780,13780,13780,0
20231030,172900,26577764730,13780,13780,13780,13780,0
20231030,172800,26577764730,13780,13780,13780,13780,0
20231030,172700,26577764730,13780,13780,13780,13780,0
20231030,172600,26577764730,13780,13780,13780,13780,0
20231030,172500,26577764730,13780,13780,13780,13780,0
20231030,172400,26577764730,13780,13780,13780,13780,0
20231030,172300,26577764730,13780,13780,13780,13780,0
20231030,172200,26577764730,13780,13780,13780,13780,0
20231030,172100,26577764730,13780,13780,13780,13780,0
20231030,172000,26577764730,13780,13780,13780,13780,0
20231030,171900,26577764730,13780,13780,13780,13780,0
20231030,171800,26577764730,13780,13780,13780,13780,0
20231030,171700,26577764730,13780,13780,13780,13780,0
20231030,171600,26577764730,13780,13780,13780,13780,108671
20231030,171500,26577764730,13780,13780,13780,13780,0
20231030,171400,26577764730,13780,13780,13780,13780,0
20231030,171300,26577764730,13780,13780,13780,13780,0
20231030,171200,26577764730,13780,13780,13780,13780,0
20231030,171100,26577764730,13780,13780,13780,13780,0
20231030,171000,26577764730,13780,13780,13780,13780,0
20231030,170900,26577764730,13780,13780,13780,13780,0
20231030,170800,26577764730,13780,13780,13780,13780,0
20231030,170700,26577764730,13780,13780,13780,13780,0
20231030,170600,26577764730,13780,13780,13780,13780,0
20231030,170500,26577764730,13780,13780,13780,13780,0
20231030,170400,26577764730,13780,13780,13780,13780,0
20231030,170300,26577764730,13780,13780,13780,13780,0
20231030,170200,26577764730,13780,13780,13780,13780,0
20231030,170100,26577764730,13780,13780,13780,13780,0
20231030,170000,26577764730,13780,13780,13780,13780,0
20231030,165900,26577764730,13780,13780,13780,13780,0
20231030,165800,26577764730,13780,13780,13780,13780,0
20231030,165700,26577764730,13780,13780,13780,13780,0
20231030,165600,26577764730,13780,13780,13780,13780,0
20231030,165500,26577764730,13780,13780,13780,13780,0
20231030,165400,26577764730,13780,13780,13780,13780,0
20231030,165300,26577764730,13780,13780,13780,13780,0
20231030,165200,26577764730,13780,13780,13780,13780,0
20231030,165100,26577764730,13780,13780,13780,13780,0
20231030,165000,26577764730,13780,13780,13780,13780,0
20231030,164900,26577764730,13780,13780,13780,13780,0
20231030,164800,26577764730,13780,13780,13780,13780,0
20231030,164700,26577764730,13780,13780,13780,13780,0
20231030,164600,26577764730,13780,13780,13780,13780,108671
20231030,164500,26577764730,13780,13780,13780,13780,0
20231030,164400,26577764730,13780,13780,13780,13780,0
20231030,164300,26577764730,13780,13780,13780,13780,0
20231030,164200,26577764730,13780,13780,13780,13780,0
20231030,164100,26577764730,13780,13780,13780,13780,0
20231030,164000,26577764730,13780,13780,13780,13780,0
20231030,163900,26577764730,13780,13780,13780,13780,0
20231030,163800,26577764730,13780,13780,13780,13780,0
20231030,163700,26577764730,13780,13780,13780,13780,0
20231030,163600,26577764730,13780,13780,13780,13780,0
20231030,163500,26577764730,13780,13780,13780,13780,0
20231030,163400,26577764730,13780,13780,13780,13780,0
20231030,163300,26577764730,13780,13780,13780,13780,0
20231030,163200,26577764730,13780,13780,13780,13780,0
20231030,163100,26577764730,13780,13780,13780,13780,0
20231030,163000,26577764730,13780,13780,13780,13780,0
20231030,162900,26577764730,13780,13780,13780,13780,0
20231030,162800,26577764730,13780,13780,13780,13780,0
20231030,162700,26577764730,13780,13780,13780,13780,0
20231030,162600,26577764730,13780,13780,13780,13780,0
20231030,162500,26577764730,13780,13780,13780,13780,0
20231030,162400,26577764730,13780,13780,13780,13780,0
20231030,162300,26577764730,13780,13780,13780,13780,0
20231030,162200,26577764730,13780,13780,13780,13780,0
20231030,162100,26577764730,13780,13780,13780,13780,0
20231030,162000,26577764730,13780,13780,13780,13780,0
20231030,161900,26577764730,13780,13780,13780,13780,0
20231030,161800,26577764730,13780,13780,13780,13780,0
20231030,161700,26577764730,13780,13780,13780,13780,0
20231030,161600,26577764730,13780,13780,13780,13780,108671
20231030,161500,26577764730,13780,13780,13780,13780,0
20231030,161400,26577764730,13780,13780,13780,13780,0
20231030,161300,26577764730,13780,13780,13780,13780,0
20231030,161200,26577764730,13780,13780,13780,13780,0
20231030,161100,26577764730,13780,13780,13780,13780,0
20231030,161000,26577764730,13780,13780,13780,13780,0
20231030,160900,26577764730,13780,13780,13780,13780,0
20231030,160800,26577764730,13780,13780,13780,13780,0
20231030,160700,26577764730,13780,13780,13780,13780,0
20231030,160600,26577764730,13780,13780,13780,13780,0
20231030,160500,26577764730,13780,13780,13780,13780,0
20231030,160400,26577764730,13780,13780,13780,13780,0
20231030,160300,26577764730,13780,13780,13780,13780,0
20231030,160200,26577764730,13780,13780,13780,13780,0
20231030,160100,26577764730,13780,13780,13780,13780,0
20231030,160000,26577764730,13780,13780,13780,13780,0
20231030,155900,26577764730,13780,13780,13780,13780,0
20231030,155800,26577764730,13780,13780,13780,13780,0
20231030,155700,26577764730,13780,13780,13780,13780,0
20231030,155600,26577764730,13780,13780,13780,13780,0
20231030,155500,26577764730,13780,13780,13780,13780,0
20231030,155400,26577764730,13780,13780,13780,13780,0
20231030,155300,26577764730,13780,13780,13780,13780,0
20231030,155200,26577764730,13780,13780,13780,13780,0
20231030,155100,26577764730,13780,13780,13780,13780,0
20231030,155000,26577764730,13780,13780,13780,13780,0
20231030,154900,26577764730,13780,13780,13780,13780,0
20231030,154800,26577764730,13780,13780,13780,13780,0
20231030,154700,26577764730,13780,13780,13780,13780,0
20231030,154600,26577764730,13780,13780,13780,13780,108671
20231030,154500,26577764730,13780,13780,13780,13780,0
20231030,154400,26577764730,13780,13780,13780,13780,0
20231030,154300,26577764730,13780,13780,13780,13780,0
20231030,154200,26577764730,13780,13780,13780,13780,0
20231030,154100,26577764730,13780,13780,13780,13780,0
20231030,154000,26577764730,13780,13780,13780,13780,0
20231030,153900,26577764730,13780,13780,13780,13780,0
20231030,153800,26577764730,13780,13780,13780,13780,0
20231030,153700,26577764730,13780,13780,13780,13780,0
20231030,153600,26577764730,13780,13780,13780,13780,0
20231030,153500,26577764730,13780,13780,13780,13780,0
20231030,153400,26577764730,13780,13780,13780,13780,0
20231030,153300,26577764730,13780,13780,13780,13780,0
20231030,153200,26577764730,13780,13780,13780,13780,0
20231030,153100,26577764730,13780,13780,13780,13780,0
20231030,153000,26577764730,13780,13780,13780,13780,108671
20231030,152900,25080278350,13780,13780,13780,13780,0
20231030,152800,25080278350,13780,13780,13780,13780,0
20231030,152700,25080278350,13780,13780,13780,13780,0
20231030,152600,25080278350,13780,13780,13780,13780,0
20231030,152500,25080278350,13780,13780,13780,13780,0
20231030,152400,25080278350,13780,13780,13780,13780,0
20231030,152300,25080278350,13780,13780,13780,13780,0
20231030,152200,25080278350,13780,13780,13780,13780,0
20231030,152100,25080278350,13780,13780,13780,13780,0
20231030,152000,25080278350,13780,13780,13780,13780,0
20231030,151900,25080278350,13780,13790,13790,13760,15336
20231030,151800,24868893690,13780,13780,13790,13770,12287
20231030,151700,24699570730,13780,13780,13780,13770,2484
20231030,151600,24665344590,13780,13770,13780,13760,9293
20231030,151500,24537360640,13760,13770,13770,13760,2646
20231030,151400,24500930270,13760,13770,13770,13760,3580
20231030,151300,24451655910,13770,13760,13770,13750,16137
20231030,151200,24229595250,13760,13760,13760,13750,4089
20231030,151100,24173336330,13760,13750,13760,13750,6834
20231030,151000,24079318060,13760,13750,13760,13750,910
20231030,150900,24066800040,13760,13740,13760,13740,6906
20231030,150800,23971873690,13740,13760,13760,13740,1164
20231030,150700,23955869080,13760,13760,13760,13730,8967
20231030,150600,23832618510,13750,13750,13760,13740,3086
20231030,150500,23790181240,13750,13760,13760,13740,5037
20231030,150400,23720921790,13750,13760,13760,13750,1415
20231030,150300,23701456820,13760,13760,13770,13750,2979
20231030,150200,23660466300,13770,13760,13770,13750,5552
20231030,150100,23584071310,13760,13740,13760,13730,20950
20231030,150000,23296156100,13740,13730,13740,13730,4961
20231030,145900,23228040860,13730,13740,13740,13730,3496
20231030,145800,23180035020,13740,13730,13740,13730,644
20231030,145700,23171187270,13730,13730,13740,13730,820
20231030,145600,23159927350,13730,13730,13740,13730,2187
20231030,145500,23129896050,13730,13730,13740,13730,7862
20231030,145400,23021949520,13730,13740,13750,13730,9645
20231030,145300,22889465050,13740,13740,13740,13730,2086
20231030,145200,22860806110,13740,13740,13740,13730,1784
20231030,145100,22836307610,13740,13740,13740,13730,440
20231030,145000,22830262510,13730,13750,13750,13730,3558
20231030,144900,22781375650,13750,13750,13750,13740,3073
20231030,144800,22739124500,13740,13740,13740,13730,1828
20231030,144700,22714008130,13740,13740,13750,13730,3716
20231030,144600,22662942960,13750,13750,13750,13740,1318
20231030,144500,22644825020,13750,13730,13750,13730,1238
20231030,144400,22627812930,13740,13740,13750,13730,7224
20231030,144300,22528559400,13740,13740,13750,13730,4243
20231030,144200,22470261030,13740,13750,13750,13740,2189
20231030,144100,22440175810,13750,13750,13760,13740,4049
20231030,144000,22384504760,13750,13760,13760,13750,1759
20231030,143900,22360314970,13760,13750,13760,13750,1139
20231030,143800,22344646070,13750,13760,13770,13750,1476
20231030,143700,22324347400,13760,13750,13770,13750,2485
20231030,143600,22290153830,13750,13770,13780,13740,6061
20231030,143500,22206786260,13770,13780,13780,13770,7702
20231030,143400,22100662030,13780,13760,13780,13750,10424
20231030,143300,21957159660,13760,13730,13760,13730,4296
20231030,143200,21898111530,13730,13720,13730,13720,2691
20231030,143100,21861171660,13720,13750,13760,13720,8857
20231030,143000,21739386160,13750,13740,13750,13730,10303
20231030,142900,21597775000,13750,13730,13750,13730,6715
20231030,142800,21505517410,13740,13710,13740,13710,8072
20231030,142700,21394731080,13710,13710,13710,13700,3963
20231030,142600,21340399510,13700,13690,13710,13680,9338
20231030,142500,21212512040,13680,13670,13690,13670,5491
20231030,142400,21137402030,13670,13670,13680,13670,2007
20231030,142300,21109962230,13670,13690,13690,13670,4126
20231030,142200,21053522830,13680,13690,13690,13680,2040
20231030,142100,21025596160,13690,13680,13690,13660,10360
20231030,142000,20883940780,13670,13690,13690,13670,2119
20231030,141900,20854951750,13680,13680,13690,13680,1637
20231030,141800,20832557120,13680,13700,13700,13680,2208
20231030,141700,20802330900,13690,13700,13710,13690,664
20231030,141600,20793235490,13700,13700,13710,13700,3043
20231030,141500,20751546380,13700,13680,13700,13680,1146
20231030,141400,20735853700,13690,13680,13700,13680,3499
20231030,141300,20687950020,13680,13690,13700,13680,4290
20231030,141200,20629201610,13700,13690,13700,13690,274
20231030,141100,20625448360,13700,13700,13710,13690,1701
20231030,141000,20602140370,13690,13690,13700,13680,19243
20231030,140900,20338820940,13700,13700,13700,13690,238
20231030,140800,20335561950,13700,13710,13710,13690,1739
20231030,140700,20311736260,13700,13700,13710,13700,931
20231030,140600,20298980190,13700,13720,13720,13700,1794
20231030,140500,20274387480,13710,13720,13720,13710,1050
20231030,140400,20259990890,13710,13720,13720,13710,351
20231030,140300,20255178070,13710,13720,13720,13710,1038
20231030,140200,20240944730,13720,13720,13720,13710,467
20231030,140100,20234540010,13710,13710,13720,13710,558
20231030,140000,20226888750,13720,13710,13720,13710,1347
20231030,135900,20208413070,13710,13710,13720,13710,853
20231030,135800,20196718040,13720,13720,13730,13720,2640
20231030,135700,20160497120,13720,13720,13730,13720,1594
20231030,135600,20138623260,13720,13720,13730,13720,295
20231030,135500,20134574220,13720,13720,13730,13720,2746
20231030,135400,20096892430,13710,13720,13720,13700,5018
20231030,135300,20028094900,13720,13710,13720,13710,2681
20231030,135200,19991318430,13710,13700,13720,13700,3759
20231030,135100,19939785890,13700,13700,13710,13670,12107
20231030,135000,19774070530,13700,13690,13700,13690,1478
20231030,134900,19753836100,13690,13680,13700,13680,11755
20231030,134800,19592960150,13680,13680,13690,13680,462
20231030,134700,19586637900,13680,13700,13700,13680,5985
20231030,134600,19504702790,13690,13690,13700,13690,2802
20231030,134500,19466337040,13690,13710,13710,13690,3004
20231030,134400,19425182550,13710,13710,13710,13700,219
20231030,134300,19422181930,13710,13710,13720,13700,3370
20231030,134200,19375984040,13710,13710,13720,13710,1055
20231030,134100,19361518380,13710,13720,13720,13710,3214
20231030,134000,19317453500,13720,13730,13730,13720,2923
20231030,133900,19277329990,13730,13730,13740,13720,3164
20231030,133800,19233887670,13730,13720,13730,13720,1550
20231030,133700,19212621140,13720,13700,13730,13700,1555
20231030,133600,19191299820,13710,13700,13720,13700,3890
20231030,133500,19137994860,13700,13710,13710,13700,998
20231030,133400,19124318730,13710,13710,13720,13710,7202
20231030,133300,19025577200,13710,13720,13730,13710,1015
20231030,133200,19011651620,13720,13740,13740,13720,4618
20231030,133100,18948255390,13740,13740,13740,13730,2366
20231030,133000,18915753290,13740,13750,13750,13740,4302
20231030,132900,18856641730,13750,13760,13760,13740,953
20231030,132800,18843538210,13750,13750,13760,13740,3887
20231030,132700,18790089690,13750,13760,13760,13750,6006
20231030,132600,18707502400,13760,13750,13760,13750,2838
20231030,132500,18668452420,13760,13760,13770,13750,3948
20231030,132400,18614130720,13760,13770,13770,13760,4826
20231030,132300,18547724360,13770,13770,13770,13760,5257
20231030,132200,18475350650,13760,13780,13780,13760,9134
20231030,132100,18349630860,13780,13770,13780,13770,5704
20231030,132000,18271035400,13770,13780,13780,13770,1233
20231030,131900,18254048000,13770,13770,13780,13770,3401
20231030,131800,18207201430,13780,13780,13780,13770,1416
20231030,131700,18187695360,13770,13770,13780,13770,1545
20231030,131600,18166417090,13780,13760,13780,13760,7170
20231030,131500,18067686770,13760,13760,13770,13760,1271
20231030,131400,18050193000,13760,13770,13770,13760,1831
20231030,131300,18024996040,13760,13750,13770,13750,17005
20231030,131200,17791034210,13760,13750,13760,13750,2297
20231030,131100,17759449260,13750,13750,13760,13750,2338
20231030,131000,17727295430,13760,13750,13760,13750,1997
20231030,130900,17699836530,13750,13750,13760,13750,2075
20231030,130800,17671298500,13760,13750,13760,13740,3808
20231030,130700,17618937260,13750,13750,13750,13740,596
20231030,130600,17610742460,13750,13750,13760,13750,1099
20231030,130500,17595630720,13750,13750,13760,13750,2407
20231030,130400,17562533150,13750,13750,13760,13750,3466
20231030,130300,17514874080,13750,13750,13760,13750,9169
20231030,130200,17388790360,13760,13760,13760,13750,2478
20231030,130100,17354701150,13760,13750,13760,13740,5203
20231030,130000,17283151050,13750,13740,13750,13740,5496
20231030,125900,17207635510,13730,13740,13750,13730,1749
20231030,125800,17183605970,13740,13730,13750,13730,1810
20231030,125700,17158736860,13740,13740,13740,13730,972
20231030,125600,17145387140,13730,13740,13740,13730,2115
20231030,125500,17116334120,13730,13760,13760,13730,10867
20231030,125400,16966939490,13760,13760,13760,13750,7368
20231030,125300,16865565940,13770,13760,13770,13760,1622
20231030,125200,16843245160,13760,13750,13760,13750,5898
20231030,125100,16762091320,13750,13740,13750,13740,2313
20231030,125000,16730290080,13740,13730,13740,13730,2244
20231030,124900,16699459870,13730,13730,13740,13720,3472
20231030,124800,16651787530,13740,13730,13740,13730,957
20231030,124700,16638640870,13740,13720,13740,13720,1185
20231030,124600,16622375980,13720,13720,13740,13710,4776
20231030,124500,16556863870,13720,13720,13730,13710,12421
20231030,124400,16386454220,13730,13730,13740,13720,5429
20231030,124300,16311904950,13740,13770,13770,13730,8888
20231030,124200,16189707030,13760,13750,13770,13750,4212
20231030,124100,16131774340,13760,13750,13770,13750,8177
20231030,124000,16019256000,13750,13740,13760,13730,12347
20231030,123900,15849557360,13750,13730,13750,13730,5670
20231030,123800,15771639950,13730,13710,13740,13710,15017
20231030,123700,15565558670,13710,13700,13710,13700,11686
20231030,123600,15405355470,13700,13680,13710,13680,26212
20231030,123500,15046361790,13680,13670,13690,13670,6937
20231030,123400,14951461980,13680,13670,13680,13670,483
20231030,123300,14944856430,13680,13690,13690,13670,6944
20231030,123200,14849861660,13680,13680,13690,13680,1078
20231030,123100,14835109070,13680,13670,13680,13670,17554
20231030,123000,14594970950,13680,13660,13680,13660,15712
20231030,122900,14380236590,13670,13670,13670,13660,821
20231030,122800,14369016480,13660,13660,13670,13650,13678
20231030,122700,14182162330,13670,13670,13670,13660,3645
20231030,122600,14132367840,13660,13650,13670,13650,13416
20231030,122500,13949101020,13660,13630,13660,13620,21112
20231030,122400,13661000330,13630,13630,13630,13620,2478
20231030,122300,13627235880,13640,13620,13640,13620,7450
20231030,122200,13525701610,13630,13630,13630,13620,2170
20231030,122100,13496126300,13630,13620,13630,13620,739
20231030,122000,13486058950,13630,13620,13630,13620,534
20231030,121900,13478783340,13620,13610,13620,13610,3255
20231030,121800,13434451670,13620,13610,13620,13610,419
20231030,121700,13428746660,13610,13610,13620,13610,226
20231030,121600,13425670630,13610,13610,13620,13610,146
20231030,121500,13423683440,13610,13620,13620,13610,253
20231030,121400,13420239520,13610,13630,13630,13610,1949
20231030,121300,13393688630,13620,13640,13640,13620,3248
20231030,121200,13349418620,13630,13630,13640,13630,1556
20231030,121100,13328199170,13630,13640,13640,13630,1027
20231030,121000,13314191130,13630,13600,13640,13600,14583
20231030,120900,13115444800,13610,13600,13610,13600,3422
20231030,120800,13068873780,13600,13600,13610,13590,2524
20231030,120700,13034526040,13600,13590,13600,13590,4113
20231030,120600,12978594810,13590,13600,13600,13590,294
20231030,120500,12974597250,13590,13600,13600,13590,620
20231030,120400,12966166030,13600,13610,13620,13600,4163
20231030,120300,12909519040,13610,13610,13620,13610,561
20231030,120200,12901879190,13620,13610,13620,13610,106
20231030,120100,12900435920,13610,13600,13610,13600,2105
20231030,120000,12871786910,13610,13600,13610,13600,1220
20231030,115900,12855184080,13610,13610,13610,13600,183
20231030,115800,12852695110,13610,13590,13610,13590,1521
20231030,115700,12832008960,13600,13590,13600,13590,744
20231030,115600,12821897170,13580,13580,13610,13580,5700
20231030,115500,12744412190,13580,13590,13600,13580,9115
20231030,115400,12620534740,13590,13600,13600,13590,739
20231030,115300,12610487710,13590,13610,13610,13590,2856
20231030,115200,12571647610,13610,13610,13610,13600,256
20231030,115100,12568165210,13610,13600,13610,13600,313
20231030,115000,12563907640,13610,13600,13610,13600,135
20231030,114900,12562070460,13610,13620,13620,13600,2348
20231030,114800,12530095280,13620,13610,13620,13590,12168
20231030,114700,12364570440,13610,13610,13620,13610,2224
20231030,114600,12334298680,13610,13610,13620,13610,2086
20231030,114500,12305892200,13620,13620,13620,13610,772
20231030,114400,12295377720,13610,13610,13620,13610,1095
20231030,114300,12280472860,13610,13620,13620,13610,268
20231030,114200,12276825290,13620,13620,13630,13610,5774
20231030,114100,12198183050,13620,13610,13620,13600,5875
20231030,114000,12118213320,13610,13610,13610,13600,1906
20231030,113900,12092274130,13610,13600,13610,13600,587
20231030,113800,12084286860,13600,13600,13610,13600,299
20231030,113700,12080220410,13610,13600,13610,13590,1504
20231030,113600,12059768160,13600,13600,13600,13590,986
20231030,113500,12046359380,13590,13590,13600,13590,1683
20231030,113400,12023482270,13600,13600,13600,13590,876
20231030,113300,12011571500,13590,13600,13600,13590,4216
20231030,113200,11954273420,13600,13610,13610,13590,379
20231030,113100,11949118010,13610,13600,13610,13590,1288
20231030,113000,11931601330,13610,13600,13610,13590,1312
20231030,112900,11913757490,13600,13600,13600,13590,4070
20231030,112800,11858406280,13600,13590,13600,13590,1563
20231030,112700,11837160480,13600,13590,13600,13590,2452
20231030,112600,11803828060,13590,13590,13600,13590,1616
20231030,112500,11781866530,13590,13600,13600,13590,1105
20231030,112400,11766845500,13590,13600,13600,13590,1423
20231030,112300,11747504260,13590,13590,13600,13580,2692
20231030,112200,11710921760,13580,13580,13590,13580,1565
20231030,112100,11689667990,13580,13590,13590,13580,2417
20231030,112000,11656828060,13600,13590,13600,13590,867
20231030,111900,11645044530,13590,13580,13600,13580,2419
20231030,111800,11612169760,13590,13590,13590,13580,880
20231030,111700,11600218320,13590,13580,13590,13580,275
20231030,111600,11596483750,13580,13590,13590,13580,2146
20231030,111500,11567323410,13590,13590,13590,13580,2235
20231030,111400,11536970610,13590,13580,13590,13580,1899
20231030,111300,11511175980,13580,13600,13600,13580,1475
20231030,111200,11491131610,13590,13610,13610,13590,7759
20231030,111100,11385610540,13610,13610,13610,13600,935
20231030,111000,11372889220,13610,13620,13620,13600,1753
20231030,110900,11349030200,13610,13620,13620,13610,1092
20231030,110800,11334166710,13610,13610,13620,13600,988
20231030,110700,11320719380,13620,13630,13640,13610,3074
20231030,110600,11278832490,13630,13620,13630,13620,8769
20231030,110500,11159372290,13620,13610,13620,13600,13052
20231030,110400,10981694300,13600,13600,13610,13600,628
20231030,110300,10973152690,13600,13600,13610,13600,1396
20231030,110200,10954163710,13600,13600,13610,13590,8389
20231030,110100,10840070720,13600,13590,13600,13580,3276
20231030,110000,10795548550,13590,13580,13590,13580,1000
20231030,105900,10781960890,13580,13580,13590,13580,1148
20231030,105800,10766363570,13580,13600,13600,13580,5399
20231030,105700,10692990230,13590,13590,13600,13590,609
20231030,105600,10684712420,13600,13590,13600,13590,2601
20231030,105500,10649363510,13590,13590,13600,13590,546
20231030,105400,10641943190,13590,13590,13600,13590,552
20231030,105300,10634439540,13600,13590,13600,13580,8108
20231030,105200,10524254540,13590,13590,13600,13580,1336
20231030,105100,10506100130,13580,13580,13590,13580,481
20231030,105000,10499564670,13580,13580,13590,13570,1417
20231030,104900,10480321760,13570,13580,13580,13570,5684
20231030,104800,10403136330,13580,13580,13600,13580,4104
20231030,104700,10347362850,13580,13590,13610,13580,10256
20231030,104600,10207939140,13590,13600,13610,13590,2433
20231030,104500,10174851490,13610,13590,13610,13590,2105
20231030,104400,10146225250,13590,13600,13600,13590,8200
20231030,104300,10034718720,13600,13590,13600,13590,8232
20231030,104200,9922845620,13590,13570,13590,13570,4128
20231030,104100,9866785660,13570,13570,13580,13570,1876
20231030,104000,9841325430,13570,13570,13580,13570,692
20231030,103900,9831934440,13570,13580,13590,13570,4572
20231030,103800,9769848760,13580,13580,13590,13580,1433
20231030,103700,9750388410,13580,13600,13600,13580,2023
20231030,103600,9722900290,13600,13590,13610,13590,10873
20231030,103500,9575034610,13590,13580,13600,13580,6011
20231030,103400,9493344010,13590,13580,13590,13580,6988
20231030,103300,9398392890,13580,13590,13590,13580,1384
20231030,103200,9379587560,13590,13580,13590,13570,7477
20231030,103100,9277983030,13580,13600,13600,13570,8837
20231030,103000,9157919320,13590,13600,13600,13590,1024
20231030,102900,9143995320,13590,13590,13600,13580,3108
20231030,102800,9101737500,13570,13550,13600,13550,7657
20231030,102700,8997798160,13560,13590,13590,13550,7264
20231030,102600,8899155170,13590,13590,13600,13590,783
20231030,102500,8888508800,13600,13590,13600,13590,2865
20231030,102400,8849549250,13600,13600,13610,13590,3033
20231030,102300,8808302610,13590,13600,13610,13580,7307
20231030,102200,8708958180,13600,13580,13600,13570,12583
20231030,102100,8538068040,13570,13550,13580,13540,5980
20231030,102000,8456991110,13550,13550,13550,13500,23010
20231030,101900,8145903930,13550,13540,13550,13540,2720
20231030,101800,8109073470,13550,13560,13560,13540,4855
20231030,101700,8043306270,13550,13540,13560,13540,5024
20231030,101600,7975238040,13540,13550,13560,13530,5239
20231030,101500,7904282010,13550,13570,13580,13550,4274
20231030,101400,7846326410,13580,13580,13580,13570,2857
20231030,101300,7807552880,13580,13590,13590,13570,7947
20231030,101200,7699594410,13590,13600,13610,13580,9303
20231030,101100,7573099120,13600,13590,13610,13590,7345
20231030,101000,7473209830,13590,13590,13610,13580,8595
20231030,100900,7356343340,13590,13580,13600,13580,2837
20231030,100800,7317788050,13590,13580,13590,13570,4727
20231030,100700,7253602450,13570,13590,13600,13570,3338
20231030,100600,7208274470,13590,13580,13590,13570,8790
20231030,100500,7088845990,13580,13580,13580,13570,2955
20231030,100400,7048721870,13580,13580,13580,13570,1440
20231030,100300,7029179230,13570,13580,13590,13570,1274
20231030,100200,7011876300,13580,13590,13590,13570,5134
20231030,100100,6942158160,13580,13580,13590,13570,5498
20231030,100000,6867496380,13580,13580,13590,13570,5236
20231030,095900,6796381510,13570,13570,13580,13570,4418
20231030,095800,6736393680,13580,13580,13580,13570,6482
20231030,095700,6648384280,13580,13580,13580,13570,259
20231030,095600,6644868050,13570,13550,13580,13550,3677
20231030,095500,6594983650,13550,13550,13560,13540,4164
20231030,095400,6538559860,13540,13540,13550,13540,344
20231030,095300,6533901460,13540,13540,13550,13530,2510
20231030,095200,6499911060,13540,13550,13550,13540,339
20231030,095100,6495320940,13540,13540,13560,13540,937
20231030,095000,6482626170,13540,13510,13540,13500,16159
20231030,094900,6264106600,13510,13490,13520,13480,16300
20231030,094800,6044069780,13490,13510,13510,13480,30071
20231030,094700,5638261520,13500,13510,13520,13500,2979
20231030,094600,5598010370,13500,13510,13510,13500,4829
20231030,094500,5532783670,13510,13520,13530,13500,7164
20231030,094400,5435969330,13520,13510,13520,13500,10092
20231030,094300,5299635390,13510,13530,13530,13510,3613
20231030,094200,5250782170,13530,13530,13530,13520,1215
20231030,094100,5234352500,13530,13520,13530,13510,1429
20231030,094000,5215032510,13520,13510,13530,13500,4374
20231030,093900,5155924970,13510,13520,13520,13500,12647
20231030,093800,4985004800,13520,13530,13540,13520,5610
20231030,093700,4909120760,13530,13540,13550,13520,5805
20231030,093600,4830579940,13540,13550,13550,13520,3316
20231030,093500,4785703160,13550,13560,13560,13540,6408
20231030,093400,4698887090,13560,13550,13560,13550,2773
20231030,093300,4661290530,13560,13560,13570,13550,3626
20231030,093200,4612122360,13560,13560,13560,13540,1817
20231030,093100,4587499650,13560,13520,13560,13520,3192
20231030,093000,4544280290,13520,13540,13560,13510,14395
20231030,092900,4349605820,13540,13560,13580,13540,1943
20231030,092800,4323265140,13550,13530,13580,13530,6177
20231030,092700,4239564150,13530,13540,13540,13520,6178
20231030,092600,4155984140,13530,13540,13540,13530,2582
20231030,092500,4121045300,13530,13540,13540,13530,942
20231030,092400,4108294480,13550,13580,13580,13520,8401
20231030,092300,3994484380,13570,13590,13600,13570,6252
20231030,092200,3909571640,13590,13590,13610,13580,11087
20231030,092100,3758829630,13600,13590,13600,13580,3763
20231030,092000,3707692340,13580,13590,13600,13580,1917
20231030,091900,3681646920,13590,13610,13610,13580,7757
20231030,091800,3576198730,13610,13590,13610,13570,9706
20231030,091700,3444277910,13590,13570,13590,13560,7223
20231030,091600,3346214640,13570,13570,13570,13560,4016
20231030,091500,3291729400,13570,13560,13590,13560,4040
20231030,091400,3236907810,13560,13570,13590,13560,7246
20231030,091300,3138497580,13570,13550,13570,13540,9269
20231030,091200,3012832760,13540,13540,13550,13500,11700
20231030,091100,2854525050,13530,13510,13550,13500,9889
20231030,091000,2720720730,13500,13550,13560,13500,30896
20231030,090900,2302802460,13550,13540,13560,13530,10321
20231030,090800,2162971270,13540,13540,13550,13530,6365
20231030,090700,2076823410,13540,13540,13550,13530,10780
20231030,090600,1930838730,13550,13530,13550,13530,12656
20231030,090500,1759460750,13530,13510,13540,13500,31543
20231030,090400,1332877790,13520,13530,13550,13480,19614
20231030,090300,1068075080,13520,13490,13530,13480,13460
20231030,090200,886354770,13480,13520,13540,13470,7045
20231030,090100,791202140,13520,13480,13570,13470,21351
20231030,090000,502140460,13520,13450,13530,13450,34021