stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191100,44289170,12700,12700,12700,12700,228
20231027,191000,44289170,12700,12700,12700,12700,0
20231027,190900,44289170,12700,12700,12700,12700,0
20231027,190800,44289170,12700,12700,12700,12700,0
20231027,190700,44289170,12700,12700,12700,12700,0
20231027,190600,44289170,12700,12700,12700,12700,0
20231027,190500,44289170,12700,12700,12700,12700,0
20231027,190400,44289170,12700,12700,12700,12700,0
20231027,190300,44289170,12700,12700,12700,12700,0
20231027,190200,44289170,12700,12700,12700,12700,0
20231027,190100,44289170,12700,12700,12700,12700,0
20231027,190000,44289170,12700,12700,12700,12700,0
20231027,185900,44289170,12700,12700,12700,12700,0
20231027,185800,44289170,12700,12700,12700,12700,0
20231027,185700,44289170,12700,12700,12700,12700,0
20231027,185600,44289170,12700,12700,12700,12700,0
20231027,185500,44289170,12700,12700,12700,12700,0
20231027,185400,44289170,12700,12700,12700,12700,0
20231027,185300,44289170,12700,12700,12700,12700,0
20231027,185200,44289170,12700,12700,12700,12700,0
20231027,185100,44289170,12700,12700,12700,12700,0
20231027,185000,44289170,12700,12700,12700,12700,0
20231027,184900,44289170,12700,12700,12700,12700,0
20231027,184800,44289170,12700,12700,12700,12700,0
20231027,184700,44289170,12700,12700,12700,12700,0
20231027,184600,44289170,12700,12700,12700,12700,0
20231027,184500,44289170,12700,12700,12700,12700,0
20231027,184400,44289170,12700,12700,12700,12700,0
20231027,184300,44289170,12700,12700,12700,12700,0
20231027,184200,44289170,12700,12700,12700,12700,0
20231027,184100,44289170,12700,12700,12700,12700,228
20231027,184000,44289170,12700,12700,12700,12700,0
20231027,183900,44289170,12700,12700,12700,12700,0
20231027,183800,44289170,12700,12700,12700,12700,0
20231027,183700,44289170,12700,12700,12700,12700,0
20231027,183600,44289170,12700,12700,12700,12700,0
20231027,183500,44289170,12700,12700,12700,12700,0
20231027,183400,44289170,12700,12700,12700,12700,0
20231027,183300,44289170,12700,12700,12700,12700,0
20231027,183200,44289170,12700,12700,12700,12700,0
20231027,183100,44289170,12700,12700,12700,12700,0
20231027,183000,44289170,12700,12700,12700,12700,0
20231027,182900,44289170,12700,12700,12700,12700,0
20231027,182800,44289170,12700,12700,12700,12700,0
20231027,182700,44289170,12700,12700,12700,12700,0
20231027,182600,44289170,12700,12700,12700,12700,0
20231027,182500,44289170,12700,12700,12700,12700,0
20231027,182400,44289170,12700,12700,12700,12700,0
20231027,182300,44289170,12700,12700,12700,12700,0
20231027,182200,44289170,12700,12700,12700,12700,0
20231027,182100,44289170,12700,12700,12700,12700,0
20231027,182000,44289170,12700,12700,12700,12700,0
20231027,181900,44289170,12700,12700,12700,12700,0
20231027,181800,44289170,12700,12700,12700,12700,0
20231027,181700,44289170,12700,12700,12700,12700,0
20231027,181600,44289170,12700,12700,12700,12700,0
20231027,181500,44289170,12700,12700,12700,12700,0
20231027,181400,44289170,12700,12700,12700,12700,0
20231027,181300,44289170,12700,12700,12700,12700,0
20231027,181200,44289170,12700,12700,12700,12700,0
20231027,181100,44289170,12700,12700,12700,12700,228
20231027,181000,44289170,12700,12700,12700,12700,0
20231027,180900,44289170,12700,12700,12700,12700,0
20231027,180800,44289170,12700,12700,12700,12700,0
20231027,180700,44289170,12700,12700,12700,12700,0
20231027,180600,44289170,12700,12700,12700,12700,0
20231027,180500,44289170,12700,12700,12700,12700,0
20231027,180400,44289170,12700,12700,12700,12700,0
20231027,180300,44289170,12700,12700,12700,12700,0
20231027,180200,44289170,12700,12700,12700,12700,0
20231027,180100,44289170,12700,12700,12700,12700,0
20231027,180000,44289170,12700,12700,12700,12700,0
20231027,175900,44289170,12700,12700,12700,12700,0
20231027,175800,44289170,12700,12700,12700,12700,0
20231027,175700,44289170,12700,12700,12700,12700,0
20231027,175600,44289170,12700,12700,12700,12700,0
20231027,175500,44289170,12700,12700,12700,12700,0
20231027,175400,44289170,12700,12700,12700,12700,0
20231027,175300,44289170,12700,12700,12700,12700,0
20231027,175200,44289170,12700,12700,12700,12700,0
20231027,175100,44289170,12700,12700,12700,12700,0
20231027,175000,44289170,12700,12700,12700,12700,0
20231027,174900,44289170,12700,12700,12700,12700,0
20231027,174800,44289170,12700,12700,12700,12700,0
20231027,174700,44289170,12700,12700,12700,12700,0
20231027,174600,44289170,12700,12700,12700,12700,0
20231027,174500,44289170,12700,12700,12700,12700,0
20231027,174400,44289170,12700,12700,12700,12700,0
20231027,174300,44289170,12700,12700,12700,12700,0
20231027,174200,44289170,12700,12700,12700,12700,0
20231027,174100,44289170,12700,12700,12700,12700,228
20231027,174000,44289170,12700,12700,12700,12700,0
20231027,173900,44289170,12700,12700,12700,12700,0
20231027,173800,44289170,12700,12700,12700,12700,0
20231027,173700,44289170,12700,12700,12700,12700,0
20231027,173600,44289170,12700,12700,12700,12700,0
20231027,173500,44289170,12700,12700,12700,12700,0
20231027,173400,44289170,12700,12700,12700,12700,0
20231027,173300,44289170,12700,12700,12700,12700,0
20231027,173200,44289170,12700,12700,12700,12700,0
20231027,173100,44289170,12700,12700,12700,12700,0
20231027,173000,44289170,12700,12700,12700,12700,0
20231027,172900,44289170,12700,12700,12700,12700,0
20231027,172800,44289170,12700,12700,12700,12700,0
20231027,172700,44289170,12700,12700,12700,12700,0
20231027,172600,44289170,12700,12700,12700,12700,0
20231027,172500,44289170,12700,12700,12700,12700,0
20231027,172400,44289170,12700,12700,12700,12700,0
20231027,172300,44289170,12700,12700,12700,12700,0
20231027,172200,44289170,12700,12700,12700,12700,0
20231027,172100,44289170,12700,12700,12700,12700,0
20231027,172000,44289170,12700,12700,12700,12700,0
20231027,171900,44289170,12700,12700,12700,12700,0
20231027,171800,44289170,12700,12700,12700,12700,0
20231027,171700,44289170,12700,12700,12700,12700,0
20231027,171600,44289170,12700,12700,12700,12700,0
20231027,171500,44289170,12700,12700,12700,12700,0
20231027,171400,44289170,12700,12700,12700,12700,0
20231027,171300,44289170,12700,12700,12700,12700,0
20231027,171200,44289170,12700,12700,12700,12700,0
20231027,171100,44289170,12700,12700,12700,12700,228
20231027,171000,44289170,12700,12700,12700,12700,0
20231027,170900,44289170,12700,12700,12700,12700,0
20231027,170800,44289170,12700,12700,12700,12700,0
20231027,170700,44289170,12700,12700,12700,12700,0
20231027,170600,44289170,12700,12700,12700,12700,0
20231027,170500,44289170,12700,12700,12700,12700,0
20231027,170400,44289170,12700,12700,12700,12700,0
20231027,170300,44289170,12700,12700,12700,12700,0
20231027,170200,44289170,12700,12700,12700,12700,0
20231027,170100,44289170,12700,12700,12700,12700,0
20231027,170000,44289170,12700,12700,12700,12700,0
20231027,165900,44289170,12700,12700,12700,12700,0
20231027,165800,44289170,12700,12700,12700,12700,0
20231027,165700,44289170,12700,12700,12700,12700,0
20231027,165600,44289170,12700,12700,12700,12700,0
20231027,165500,44289170,12700,12700,12700,12700,0
20231027,165400,44289170,12700,12700,12700,12700,0
20231027,165300,44289170,12700,12700,12700,12700,0
20231027,165200,44289170,12700,12700,12700,12700,0
20231027,165100,44289170,12700,12700,12700,12700,0
20231027,165000,44289170,12700,12700,12700,12700,0
20231027,164900,44289170,12700,12700,12700,12700,0
20231027,164800,44289170,12700,12700,12700,12700,0
20231027,164700,44289170,12700,12700,12700,12700,0
20231027,164600,44289170,12700,12700,12700,12700,0
20231027,164500,44289170,12700,12700,12700,12700,0
20231027,164400,44289170,12700,12700,12700,12700,0
20231027,164300,44289170,12700,12700,12700,12700,0
20231027,164200,44289170,12700,12700,12700,12700,0
20231027,164100,44289170,12700,12700,12700,12700,228
20231027,164000,44289170,12700,12700,12700,12700,0
20231027,163900,44289170,12700,12700,12700,12700,0
20231027,163800,44289170,12700,12700,12700,12700,0
20231027,163700,44289170,12700,12700,12700,12700,0
20231027,163600,44289170,12700,12700,12700,12700,0
20231027,163500,44289170,12700,12700,12700,12700,0
20231027,163400,44289170,12700,12700,12700,12700,0
20231027,163300,44289170,12700,12700,12700,12700,0
20231027,163200,44289170,12700,12700,12700,12700,0
20231027,163100,44289170,12700,12700,12700,12700,0
20231027,163000,44289170,12700,12700,12700,12700,0
20231027,162900,44289170,12700,12700,12700,12700,0
20231027,162800,44289170,12700,12700,12700,12700,0
20231027,162700,44289170,12700,12700,12700,12700,0
20231027,162600,44289170,12700,12700,12700,12700,0
20231027,162500,44289170,12700,12700,12700,12700,0
20231027,162400,44289170,12700,12700,12700,12700,0
20231027,162300,44289170,12700,12700,12700,12700,0
20231027,162200,44289170,12700,12700,12700,12700,0
20231027,162100,44289170,12700,12700,12700,12700,0
20231027,162000,44289170,12700,12700,12700,12700,0
20231027,161900,44289170,12700,12700,12700,12700,0
20231027,161800,44289170,12700,12700,12700,12700,0
20231027,161700,44289170,12700,12700,12700,12700,0
20231027,161600,44289170,12700,12700,12700,12700,0
20231027,161500,44289170,12700,12700,12700,12700,0
20231027,161400,44289170,12700,12700,12700,12700,0
20231027,161300,44289170,12700,12700,12700,12700,0
20231027,161200,44289170,12700,12700,12700,12700,0
20231027,161100,44289170,12700,12700,12700,12700,228
20231027,161000,44289170,12700,12700,12700,12700,0
20231027,160900,44289170,12700,12700,12700,12700,0
20231027,160800,44289170,12700,12700,12700,12700,0
20231027,160700,44289170,12700,12700,12700,12700,0
20231027,160600,44289170,12700,12700,12700,12700,0
20231027,160500,44289170,12700,12700,12700,12700,0
20231027,160400,44289170,12700,12700,12700,12700,0
20231027,160300,44289170,12700,12700,12700,12700,0
20231027,160200,44289170,12700,12700,12700,12700,0
20231027,160100,44289170,12700,12700,12700,12700,0
20231027,160000,44289170,12700,12700,12700,12700,0
20231027,155900,44289170,12700,12700,12700,12700,0
20231027,155800,44289170,12700,12700,12700,12700,0
20231027,155700,44289170,12700,12700,12700,12700,0
20231027,155600,44289170,12700,12700,12700,12700,0
20231027,155500,44289170,12700,12700,12700,12700,0
20231027,155400,44289170,12700,12700,12700,12700,0
20231027,155300,44289170,12700,12700,12700,12700,0
20231027,155200,44289170,12700,12700,12700,12700,0
20231027,155100,44289170,12700,12700,12700,12700,0
20231027,155000,44289170,12700,12700,12700,12700,0
20231027,154900,44289170,12700,12700,12700,12700,0
20231027,154800,44289170,12700,12700,12700,12700,0
20231027,154700,44289170,12700,12700,12700,12700,0
20231027,154600,44289170,12700,12700,12700,12700,0
20231027,154500,44289170,12700,12700,12700,12700,0
20231027,154400,44289170,12700,12700,12700,12700,0
20231027,154300,44289170,12700,12700,12700,12700,0
20231027,154200,44289170,12700,12700,12700,12700,0
20231027,154100,44289170,12700,12700,12700,12700,228
20231027,154000,44289170,12700,12700,12700,12700,0
20231027,153900,44289170,12700,12700,12700,12700,0
20231027,153800,44289170,12700,12700,12700,12700,0
20231027,153700,44289170,12700,12700,12700,12700,0
20231027,153600,44289170,12700,12700,12700,12700,0
20231027,153500,44289170,12700,12700,12700,12700,0
20231027,153400,44289170,12700,12700,12700,12700,0
20231027,153300,44289170,12700,12700,12700,12700,0
20231027,153200,44289170,12700,12700,12700,12700,0
20231027,153100,44289170,12700,12700,12700,12700,0
20231027,153000,44289170,12700,12700,12700,12700,228
20231027,152900,41393570,12710,12710,12710,12710,0
20231027,152800,41393570,12710,12710,12710,12710,0
20231027,152700,41393570,12710,12710,12710,12710,0
20231027,152600,41393570,12710,12710,12710,12710,0
20231027,152500,41393570,12710,12710,12710,12710,0
20231027,152400,41393570,12710,12710,12710,12710,0
20231027,152300,41393570,12710,12710,12710,12710,0
20231027,152200,41393570,12710,12710,12710,12710,0
20231027,152100,41393570,12710,12710,12710,12710,0
20231027,152000,41393570,12710,12710,12710,12710,0
20231027,151900,41393570,12710,12710,12710,12710,0
20231027,151800,41393570,12710,12720,12720,12710,40
20231027,151700,40884870,12720,12720,12720,12720,10
20231027,151600,40757670,12720,12720,12720,12720,1
20231027,151500,40744950,12720,12720,12720,12720,0
20231027,151400,40744950,12720,12720,12720,12720,0
20231027,151300,40744950,12720,12720,12720,12720,0
20231027,151200,40744950,12720,12640,12720,12640,83
20231027,151100,39695670,12650,12690,12690,12650,44
20231027,151000,39138350,12690,12690,12690,12690,1
20231027,150900,39125660,12730,12730,12730,12730,0
20231027,150800,39125660,12730,12730,12730,12730,0
20231027,150700,39125660,12730,12730,12730,12730,0
20231027,150600,39125660,12730,12730,12730,12730,0
20231027,150500,39125660,12730,12730,12730,12730,0
20231027,150400,39125660,12730,12730,12730,12730,0
20231027,150300,39125660,12730,12730,12730,12730,0
20231027,150200,39125660,12730,12730,12730,12730,0
20231027,150100,39125660,12730,12730,12730,12730,0
20231027,150000,39125660,12730,12730,12730,12730,0
20231027,145900,39125660,12730,12730,12730,12730,0
20231027,145800,39125660,12730,12730,12730,12730,0
20231027,145700,39125660,12730,12730,12730,12730,0
20231027,145600,39125660,12730,12730,12730,12730,0
20231027,145500,39125660,12730,12730,12730,12730,0
20231027,145400,39125660,12730,12730,12730,12730,0
20231027,145300,39125660,12730,12730,12730,12730,0
20231027,145200,39125660,12730,12730,12730,12730,0
20231027,145100,39125660,12730,12730,12730,12730,0
20231027,145000,39125660,12730,12730,12730,12730,0
20231027,144900,39125660,12730,12730,12730,12730,0
20231027,144800,39125660,12730,12730,12730,12730,0
20231027,144700,39125660,12730,12730,12730,12730,0
20231027,144600,39125660,12730,12730,12730,12730,0
20231027,144500,39125660,12730,12730,12730,12730,0
20231027,144400,39125660,12730,12730,12730,12730,2
20231027,144300,39100200,12730,12730,12730,12730,0
20231027,144200,39100200,12730,12730,12730,12730,2
20231027,144100,39074740,12640,12640,12640,12640,0
20231027,144000,39074740,12640,12640,12640,12640,0
20231027,143900,39074740,12640,12640,12640,12640,21
20231027,143800,38809300,12640,12640,12640,12640,0
20231027,143700,38809300,12640,12650,12650,12640,4
20231027,143600,38758730,12690,12690,12690,12690,0
20231027,143500,38758730,12690,12690,12690,12690,2
20231027,143400,38733350,12740,12740,12740,12740,0
20231027,143300,38733350,12740,12740,12740,12740,0
20231027,143200,38733350,12740,12740,12740,12740,0
20231027,143100,38733350,12740,12740,12740,12740,0
20231027,143000,38733350,12740,12740,12740,12740,0
20231027,142900,38733350,12740,12740,12740,12740,0
20231027,142800,38733350,12740,12740,12740,12740,1
20231027,142700,38720610,12650,12650,12650,12650,0
20231027,142600,38720610,12650,12660,12660,12650,615
20231027,142500,30940670,12740,12740,12740,12740,0
20231027,142400,30940670,12740,12740,12740,12740,0
20231027,142300,30940670,12740,12740,12740,12740,30
20231027,142200,30558470,12650,12650,12650,12650,0
20231027,142100,30558470,12650,12650,12650,12650,0
20231027,142000,30558470,12650,12650,12650,12650,0
20231027,141900,30558470,12650,12650,12650,12650,0
20231027,141800,30558470,12650,12650,12650,12650,0
20231027,141700,30558470,12650,12650,12650,12650,0
20231027,141600,30558470,12650,12650,12650,12650,0
20231027,141500,30558470,12650,12650,12650,12650,0
20231027,141400,30558470,12650,12650,12650,12650,0
20231027,141300,30558470,12650,12650,12650,12650,0
20231027,141200,30558470,12650,12650,12650,12650,0
20231027,141100,30558470,12650,12650,12650,12650,0
20231027,141000,30558470,12650,12650,12650,12650,0
20231027,140900,30558470,12650,12650,12650,12650,0
20231027,140800,30558470,12650,12700,12700,12650,212
20231027,140700,27873800,12750,12750,12750,12750,0
20231027,140600,27873800,12750,12750,12750,12750,0
20231027,140500,27873800,12750,12750,12750,12750,0
20231027,140400,27873800,12750,12750,12750,12750,0
20231027,140300,27873800,12750,12750,12750,12750,0
20231027,140200,27873800,12750,12750,12750,12750,0
20231027,140100,27873800,12750,12750,12750,12750,0
20231027,140000,27873800,12750,12750,12750,12750,3
20231027,135900,27835550,12750,12750,12750,12750,0
20231027,135800,27835550,12750,12750,12750,12750,0
20231027,135700,27835550,12750,12750,12750,12750,0
20231027,135600,27835550,12750,12750,12750,12750,0
20231027,135500,27835550,12750,12750,12750,12750,0
20231027,135400,27835550,12750,12750,12750,12750,0
20231027,135300,27835550,12750,12750,12750,12750,0
20231027,135200,27835550,12750,12750,12750,12750,0
20231027,135100,27835550,12750,12750,12750,12750,0
20231027,135000,27835550,12750,12750,12750,12750,2
20231027,134900,27810050,12750,12750,12750,12750,0
20231027,134800,27810050,12750,12750,12750,12750,0
20231027,134700,27810050,12750,12750,12750,12750,0
20231027,134600,27810050,12750,12750,12750,12750,2
20231027,134500,27784550,12700,12700,12700,12700,0
20231027,134400,27784550,12700,12700,12700,12700,0
20231027,134300,27784550,12700,12700,12700,12700,0
20231027,134200,27784550,12700,12700,12700,12700,0
20231027,134100,27784550,12700,12700,12700,12700,0
20231027,134000,27784550,12700,12700,12700,12700,0
20231027,133900,27784550,12700,12700,12700,12700,0
20231027,133800,27784550,12700,12700,12700,12700,0
20231027,133700,27784550,12700,12700,12700,12700,0
20231027,133600,27784550,12700,12700,12700,12700,0
20231027,133500,27784550,12700,12700,12700,12700,0
20231027,133400,27784550,12700,12700,12700,12700,0
20231027,133300,27784550,12700,12700,12700,12700,0
20231027,133200,27784550,12700,12700,12700,12700,0
20231027,133100,27784550,12700,12700,12700,12700,0
20231027,133000,27784550,12700,12700,12700,12700,33
20231027,132900,27365450,12750,12750,12750,12750,0
20231027,132800,27365450,12750,12750,12750,12750,0
20231027,132700,27365450,12750,12750,12750,12750,1
20231027,132600,27352700,12770,12770,12770,12770,0
20231027,132500,27352700,12770,12770,12770,12770,0
20231027,132400,27352700,12770,12770,12770,12770,0
20231027,132300,27352700,12770,12770,12770,12770,0
20231027,132200,27352700,12770,12770,12770,12770,2
20231027,132100,27327160,12770,12770,12770,12770,2
20231027,132000,27301620,12700,12700,12700,12700,0
20231027,131900,27301620,12700,12720,12720,12700,109
20231027,131800,25917160,12740,12740,12740,12740,0
20231027,131700,25917160,12740,12740,12740,12740,0
20231027,131600,25917160,12740,12740,12740,12740,0
20231027,131500,25917160,12740,12740,12740,12740,0
20231027,131400,25917160,12740,12740,12740,12740,1
20231027,131300,25904420,12770,12770,12770,12770,0
20231027,131200,25904420,12770,12770,12770,12770,0
20231027,131100,25904420,12770,12770,12770,12770,0
20231027,131000,25904420,12770,12770,12770,12770,0
20231027,130900,25904420,12770,12770,12770,12770,0
20231027,130800,25904420,12770,12770,12770,12770,0
20231027,130700,25904420,12770,12770,12770,12770,0
20231027,130600,25904420,12770,12770,12770,12770,0
20231027,130500,25904420,12770,12770,12770,12770,0
20231027,130400,25904420,12770,12770,12770,12770,0
20231027,130300,25904420,12770,12770,12770,12770,2
20231027,130200,25878880,12700,12700,12700,12700,0
20231027,130100,25878880,12700,12700,12700,12700,0
20231027,130000,25878880,12700,12700,12700,12700,0
20231027,125900,25878880,12700,12700,12700,12700,0
20231027,125800,25878880,12700,12720,12720,12700,209
20231027,125700,23224280,12730,12730,12730,12730,0
20231027,125600,23224280,12730,12730,12730,12730,0
20231027,125500,23224280,12730,12730,12730,12730,0
20231027,125400,23224280,12730,12730,12730,12730,0
20231027,125300,23224280,12730,12730,12730,12730,0
20231027,125200,23224280,12730,12730,12730,12730,0
20231027,125100,23224280,12730,12730,12730,12730,10
20231027,125000,23096980,12730,12730,12730,12730,0
20231027,124900,23096980,12730,12730,12730,12730,0
20231027,124800,23096980,12730,12730,12730,12730,0
20231027,124700,23096980,12730,12730,12730,12730,0
20231027,124600,23096980,12730,12730,12730,12730,0
20231027,124500,23096980,12730,12730,12730,12730,0
20231027,124400,23096980,12730,12730,12730,12730,0
20231027,124300,23096980,12730,12730,12730,12730,0
20231027,124200,23096980,12730,12730,12730,12730,14
20231027,124100,22918760,12800,12800,12800,12800,0
20231027,124000,22918760,12800,12800,12800,12800,0
20231027,123900,22918760,12800,12800,12800,12800,0
20231027,123800,22918760,12800,12800,12800,12800,0
20231027,123700,22918760,12800,12800,12800,12800,0
20231027,123600,22918760,12800,12800,12800,12800,0
20231027,123500,22918760,12800,12800,12800,12800,0
20231027,123400,22918760,12800,12800,12800,12800,0
20231027,123300,22918760,12800,12800,12800,12800,0
20231027,123200,22918760,12800,12800,12800,12800,0
20231027,123100,22918760,12800,12800,12800,12800,0
20231027,123000,22918760,12800,12800,12800,12800,4
20231027,122900,22867560,12800,12800,12800,12800,0
20231027,122800,22867560,12800,12800,12800,12800,94
20231027,122700,21664360,12800,12800,12800,12800,0
20231027,122600,21664360,12800,12800,12800,12800,0
20231027,122500,21664360,12800,12800,12800,12800,0
20231027,122400,21664360,12800,12800,12800,12800,0
20231027,122300,21664360,12800,12800,12800,12800,0
20231027,122200,21664360,12800,12800,12800,12800,0
20231027,122100,21664360,12800,12800,12800,12800,0
20231027,122000,21664360,12800,12800,12800,12800,0
20231027,121900,21664360,12800,12800,12800,12800,0
20231027,121800,21664360,12800,12800,12800,12800,0
20231027,121700,21664360,12800,12800,12800,12800,3
20231027,121600,21625960,12730,12730,12730,12730,0
20231027,121500,21625960,12730,12750,12750,12730,46
20231027,121400,21040270,12800,12800,12800,12800,0
20231027,121300,21040270,12800,12800,12800,12800,0
20231027,121200,21040270,12800,12800,12800,12800,0
20231027,121100,21040270,12800,12800,12800,12800,0
20231027,121000,21040270,12800,12800,12800,12800,0
20231027,120900,21040270,12800,12800,12800,12800,0
20231027,120800,21040270,12800,12800,12800,12800,0
20231027,120700,21040270,12800,12800,12800,12800,0
20231027,120600,21040270,12800,12800,12800,12800,0
20231027,120500,21040270,12800,12800,12800,12800,0
20231027,120400,21040270,12800,12800,12800,12800,0
20231027,120300,21040270,12800,12800,12800,12800,0
20231027,120200,21040270,12800,12800,12800,12800,0
20231027,120100,21040270,12800,12800,12800,12800,0
20231027,120000,21040270,12800,12800,12800,12800,0
20231027,115900,21040270,12800,12800,12800,12800,2
20231027,115800,21014670,12740,12740,12740,12740,0
20231027,115700,21014670,12740,12740,12740,12740,0
20231027,115600,21014670,12740,12740,12740,12740,0
20231027,115500,21014670,12740,12740,12740,12740,1
20231027,115400,21001930,12800,12800,12800,12800,11
20231027,115300,20861130,12800,12800,12800,12800,0
20231027,115200,20861130,12800,12800,12800,12800,0
20231027,115100,20861130,12800,12800,12800,12800,0
20231027,115000,20861130,12800,12800,12800,12800,0
20231027,114900,20861130,12800,12800,12800,12800,0
20231027,114800,20861130,12800,12800,12800,12800,0
20231027,114700,20861130,12800,12800,12800,12800,0
20231027,114600,20861130,12800,12800,12800,12800,0
20231027,114500,20861130,12800,12800,12800,12800,0
20231027,114400,20861130,12800,12800,12800,12800,0
20231027,114300,20861130,12800,12800,12800,12800,0
20231027,114200,20861130,12800,12750,12800,12750,30
20231027,114100,20478130,12750,12750,12750,12750,0
20231027,114000,20478130,12750,12750,12750,12750,0
20231027,113900,20478130,12750,12750,12750,12750,0
20231027,113800,20478130,12750,12750,12750,12750,0
20231027,113700,20478130,12750,12750,12750,12750,0
20231027,113600,20478130,12750,12740,12750,12740,10
20231027,113500,20350720,12740,12740,12740,12740,0
20231027,113400,20350720,12740,12740,12740,12740,0
20231027,113300,20350720,12740,12740,12740,12740,0
20231027,113200,20350720,12740,12740,12740,12740,2
20231027,113100,20325240,12720,12720,12720,12720,0
20231027,113000,20325240,12720,12720,12720,12720,26
20231027,112900,19994520,12720,12720,12720,12720,0
20231027,112800,19994520,12720,12720,12720,12720,0
20231027,112700,19994520,12720,12720,12720,12720,0
20231027,112600,19994520,12720,12720,12720,12720,0
20231027,112500,19994520,12720,12720,12720,12720,0
20231027,112400,19994520,12720,12720,12720,12720,0
20231027,112300,19994520,12720,12720,12720,12720,0
20231027,112200,19994520,12720,12710,12720,12710,10
20231027,112100,19867410,12710,12710,12710,12710,0
20231027,112000,19867410,12710,12710,12710,12710,0
20231027,111900,19867410,12710,12710,12710,12710,194
20231027,111800,17401670,12710,12710,12710,12710,0
20231027,111700,17401670,12710,12710,12710,12710,0
20231027,111600,17401670,12710,12710,12710,12710,1
20231027,111500,17388960,12710,12710,12710,12710,0
20231027,111400,17388960,12710,12710,12710,12710,0
20231027,111300,17388960,12710,12710,12710,12710,0
20231027,111200,17388960,12710,12710,12710,12710,0
20231027,111100,17388960,12710,12710,12710,12710,0
20231027,111000,17388960,12710,12710,12710,12710,0
20231027,110900,17388960,12710,12710,12710,12710,0
20231027,110800,17388960,12710,12710,12710,12710,0
20231027,110700,17388960,12710,12710,12710,12710,0
20231027,110600,17388960,12710,12710,12710,12710,0
20231027,110500,17388960,12710,12710,12710,12710,0
20231027,110400,17388960,12710,12710,12710,12710,0
20231027,110300,17388960,12710,12710,12710,12710,0
20231027,110200,17388960,12710,12710,12710,12710,0
20231027,110100,17388960,12710,12710,12710,12710,12
20231027,110000,17236440,12700,12700,12700,12700,8
20231027,105900,17134840,12690,12690,12690,12690,0
20231027,105800,17134840,12690,12690,12690,12690,0
20231027,105700,17134840,12690,12690,12690,12690,2
20231027,105600,17109460,12710,12710,12710,12710,0
20231027,105500,17109460,12710,12710,12710,12710,0
20231027,105400,17109460,12710,12710,12710,12710,0
20231027,105300,17109460,12710,12710,12710,12710,0
20231027,105200,17109460,12710,12710,12710,12710,0
20231027,105100,17109460,12710,12710,12710,12710,3
20231027,105000,17071330,12710,12710,12710,12710,0
20231027,104900,17071330,12710,12710,12710,12710,3
20231027,104800,17033200,12710,12690,12710,12690,20
20231027,104700,16779360,12690,12690,12690,12690,5
20231027,104600,16715910,12690,12680,12690,12680,25
20231027,104500,16398900,12650,12650,12650,12650,0
20231027,104400,16398900,12650,12650,12650,12650,0
20231027,104300,16398900,12650,12650,12650,12650,0
20231027,104200,16398900,12650,12650,12650,12650,11
20231027,104100,16259750,12630,12630,12630,12630,58
20231027,104000,15527210,12630,12630,12630,12630,2
20231027,103900,15501950,12630,12630,12630,12630,0
20231027,103800,15501950,12630,12630,12630,12630,0
20231027,103700,15501950,12630,12630,12630,12630,2
20231027,103600,15476690,12630,12630,12630,12630,0
20231027,103500,15476690,12630,12630,12630,12630,0
20231027,103400,15476690,12630,12630,12630,12630,2
20231027,103300,15451430,12600,12600,12600,12600,0
20231027,103200,15451430,12600,12600,12600,12600,0
20231027,103100,15451430,12600,12600,12600,12600,0
20231027,103000,15451430,12600,12600,12600,12600,1
20231027,102900,15438830,12630,12630,12630,12630,0
20231027,102800,15438830,12630,12630,12630,12630,0
20231027,102700,15438830,12630,12630,12630,12630,2
20231027,102600,15413570,12600,12600,12600,12600,0
20231027,102500,15413570,12600,12600,12600,12600,1
20231027,102400,15400970,12600,12600,12600,12600,0
20231027,102300,15400970,12600,12600,12600,12600,21
20231027,102200,15136370,12600,12600,12600,12600,0
20231027,102100,15136370,12600,12600,12600,12600,2
20231027,102000,15111170,12600,12600,12600,12600,0
20231027,101900,15111170,12600,12590,12600,12580,26
20231027,101800,14783870,12600,12600,12600,12600,0
20231027,101700,14783870,12600,12600,12600,12600,0
20231027,101600,14783870,12600,12600,12600,12600,0
20231027,101500,14783870,12600,12590,12600,12590,11
20231027,101400,14645280,12600,12600,12600,12600,2
20231027,101300,14620080,12600,12600,12600,12600,0
20231027,101200,14620080,12600,12590,12600,12590,2
20231027,101100,14594890,12600,12600,12600,12600,0
20231027,101000,14594890,12600,12600,12600,12600,0
20231027,100900,14594890,12600,12600,12600,12600,4
20231027,100800,14544490,12600,12600,12600,12600,0
20231027,100700,14544490,12600,12600,12600,12600,0
20231027,100600,14544490,12600,12600,12600,12600,0
20231027,100500,14544490,12600,12600,12600,12600,0
20231027,100400,14544490,12600,12600,12600,12600,0
20231027,100300,14544490,12600,12600,12600,12600,0
20231027,100200,14544490,12600,12600,12600,12600,0
20231027,100100,14544490,12600,12600,12600,12600,0
20231027,100000,14544490,12600,12600,12600,12600,3
20231027,095900,14506690,12600,12600,12600,12600,35
20231027,095800,14065690,12600,12600,12600,12600,1
20231027,095700,14053090,12600,12630,12630,12600,346
20231027,095600,9693460,12600,12600,12600,12600,0
20231027,095500,9693460,12600,12630,12630,12600,3
20231027,095400,9655630,12630,12630,12630,12630,0
20231027,095300,9655630,12630,12630,12630,12630,1
20231027,095200,9643000,12620,12620,12620,12620,0
20231027,095100,9643000,12620,12620,12620,12620,9
20231027,095000,9529420,12610,12610,12610,12610,4
20231027,094900,9478980,12610,12610,12610,12610,1
20231027,094800,9466370,12610,12610,12610,12610,0
20231027,094700,9466370,12610,12610,12610,12610,1
20231027,094600,9453760,12610,12610,12610,12610,0
20231027,094500,9453760,12610,12610,12610,12600,184
20231027,094400,7135220,12620,12620,12620,12620,41
20231027,094300,6617800,12630,12630,12630,12630,18
20231027,094200,6390460,12670,12670,12670,12670,0
20231027,094100,6390460,12670,12670,12670,12670,0
20231027,094000,6390460,12670,12670,12670,12670,0
20231027,093900,6390460,12670,12670,12670,12670,0
20231027,093800,6390460,12670,12670,12670,12670,0
20231027,093700,6390460,12670,12670,12670,12670,0
20231027,093600,6390460,12670,12680,12680,12670,4
20231027,093500,6339770,12680,12680,12680,12680,0
20231027,093400,6339770,12680,12680,12680,12680,0
20231027,093300,6339770,12680,12670,12680,12670,7
20231027,093200,6251070,12670,12670,12670,12670,0
20231027,093100,6251070,12670,12670,12670,12670,4
20231027,093000,6200390,12670,12670,12670,12670,3
20231027,092900,6162380,12670,12670,12670,12670,0
20231027,092800,6162380,12670,12670,12670,12670,0
20231027,092700,6162380,12670,12670,12670,12670,0
20231027,092600,6162380,12670,12670,12670,12670,0
20231027,092500,6162380,12670,12670,12670,12670,0
20231027,092400,6162380,12670,12670,12670,12670,8
20231027,092300,6061020,12690,12690,12690,12690,0
20231027,092200,6061020,12690,12690,12690,12690,0
20231027,092100,6061020,12690,12690,12690,12690,5
20231027,092000,5997570,12690,12690,12690,12690,0
20231027,091900,5997570,12690,12690,12690,12690,0
20231027,091800,5997570,12690,12690,12690,12690,0
20231027,091700,5997570,12690,12690,12690,12690,0
20231027,091600,5997570,12690,12690,12690,12690,2
20231027,091500,5972190,12690,12690,12690,12690,0
20231027,091400,5972190,12690,12680,12690,12680,12
20231027,091300,5820020,12570,12570,12570,12570,0
20231027,091200,5820020,12570,12570,12570,12570,0
20231027,091100,5820020,12570,12570,12570,12570,0
20231027,091000,5820020,12570,12570,12570,12570,1
20231027,090900,5807450,12690,12690,12690,12690,2
20231027,090800,5782070,12690,12690,12690,12690,0
20231027,090700,5782070,12690,12690,12690,12690,0
20231027,090600,5782070,12690,12690,12690,12690,1
20231027,090500,5769380,12690,12690,12690,12690,2
20231027,090400,5744000,12710,12710,12710,12710,0
20231027,090300,5744000,12710,12710,12710,12710,0
20231027,090200,5744000,12710,12700,12710,12700,5
20231027,090100,5680470,12330,12700,12700,12330,446
20231027,090000,139920,12720,12720,12720,12720,11