stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,205700,165311150,17790,17790,17790,17790,521
20231026,205600,165311150,17790,17790,17790,17790,0
20231026,205500,165311150,17790,17790,17790,17790,0
20231026,205400,165311150,17790,17790,17790,17790,0
20231026,205300,165311150,17790,17790,17790,17790,0
20231026,205200,165311150,17790,17790,17790,17790,0
20231026,205100,165311150,17790,17790,17790,17790,0
20231026,205000,165311150,17790,17790,17790,17790,0
20231026,204900,165311150,17790,17790,17790,17790,0
20231026,204800,165311150,17790,17790,17790,17790,0
20231026,204700,165311150,17790,17790,17790,17790,0
20231026,204600,165311150,17790,17790,17790,17790,0
20231026,204500,165311150,17790,17790,17790,17790,0
20231026,204400,165311150,17790,17790,17790,17790,0
20231026,204300,165311150,17790,17790,17790,17790,0
20231026,204200,165311150,17790,17790,17790,17790,0
20231026,204100,165311150,17790,17790,17790,17790,0
20231026,204000,165311150,17790,17790,17790,17790,0
20231026,203900,165311150,17790,17790,17790,17790,0
20231026,203800,165311150,17790,17790,17790,17790,0
20231026,203700,165311150,17790,17790,17790,17790,0
20231026,203600,165311150,17790,17790,17790,17790,0
20231026,203500,165311150,17790,17790,17790,17790,0
20231026,203400,165311150,17790,17790,17790,17790,0
20231026,203300,165311150,17790,17790,17790,17790,0
20231026,203200,165311150,17790,17790,17790,17790,0
20231026,203100,165311150,17790,17790,17790,17790,0
20231026,203000,165311150,17790,17790,17790,17790,0
20231026,202900,165311150,17790,17790,17790,17790,0
20231026,202800,165311150,17790,17790,17790,17790,0
20231026,202700,165311150,17790,17790,17790,17790,521
20231026,202600,165311150,17790,17790,17790,17790,0
20231026,202500,165311150,17790,17790,17790,17790,0
20231026,202400,165311150,17790,17790,17790,17790,0
20231026,202300,165311150,17790,17790,17790,17790,0
20231026,202200,165311150,17790,17790,17790,17790,0
20231026,202100,165311150,17790,17790,17790,17790,0
20231026,202000,165311150,17790,17790,17790,17790,0
20231026,201900,165311150,17790,17790,17790,17790,0
20231026,201800,165311150,17790,17790,17790,17790,0
20231026,201700,165311150,17790,17790,17790,17790,0
20231026,201600,165311150,17790,17790,17790,17790,0
20231026,201500,165311150,17790,17790,17790,17790,0
20231026,201400,165311150,17790,17790,17790,17790,0
20231026,201300,165311150,17790,17790,17790,17790,0
20231026,201200,165311150,17790,17790,17790,17790,0
20231026,201100,165311150,17790,17790,17790,17790,0
20231026,201000,165311150,17790,17790,17790,17790,0
20231026,200900,165311150,17790,17790,17790,17790,0
20231026,200800,165311150,17790,17790,17790,17790,0
20231026,200700,165311150,17790,17790,17790,17790,0
20231026,200600,165311150,17790,17790,17790,17790,0
20231026,200500,165311150,17790,17790,17790,17790,0
20231026,200400,165311150,17790,17790,17790,17790,0
20231026,200300,165311150,17790,17790,17790,17790,0
20231026,200200,165311150,17790,17790,17790,17790,0
20231026,200100,165311150,17790,17790,17790,17790,0
20231026,200000,165311150,17790,17790,17790,17790,0
20231026,195900,165311150,17790,17790,17790,17790,0
20231026,195800,165311150,17790,17790,17790,17790,0
20231026,195700,165311150,17790,17790,17790,17790,521
20231026,195600,165311150,17790,17790,17790,17790,0
20231026,195500,165311150,17790,17790,17790,17790,0
20231026,195400,165311150,17790,17790,17790,17790,0
20231026,195300,165311150,17790,17790,17790,17790,0
20231026,195200,165311150,17790,17790,17790,17790,0
20231026,195100,165311150,17790,17790,17790,17790,0
20231026,195000,165311150,17790,17790,17790,17790,0
20231026,194900,165311150,17790,17790,17790,17790,0
20231026,194800,165311150,17790,17790,17790,17790,0
20231026,194700,165311150,17790,17790,17790,17790,0
20231026,194600,165311150,17790,17790,17790,17790,0
20231026,194500,165311150,17790,17790,17790,17790,0
20231026,194400,165311150,17790,17790,17790,17790,0
20231026,194300,165311150,17790,17790,17790,17790,0
20231026,194200,165311150,17790,17790,17790,17790,0
20231026,194100,165311150,17790,17790,17790,17790,0
20231026,194000,165311150,17790,17790,17790,17790,0
20231026,193900,165311150,17790,17790,17790,17790,0
20231026,193800,165311150,17790,17790,17790,17790,0
20231026,193700,165311150,17790,17790,17790,17790,0
20231026,193600,165311150,17790,17790,17790,17790,0
20231026,193500,165311150,17790,17790,17790,17790,0
20231026,193400,165311150,17790,17790,17790,17790,0
20231026,193300,165311150,17790,17790,17790,17790,0
20231026,193200,165311150,17790,17790,17790,17790,0
20231026,193100,165311150,17790,17790,17790,17790,0
20231026,193000,165311150,17790,17790,17790,17790,0
20231026,192900,165311150,17790,17790,17790,17790,0
20231026,192800,165311150,17790,17790,17790,17790,0
20231026,192700,165311150,17790,17790,17790,17790,521
20231026,192600,165311150,17790,17790,17790,17790,0
20231026,192500,165311150,17790,17790,17790,17790,0
20231026,192400,165311150,17790,17790,17790,17790,0
20231026,192300,165311150,17790,17790,17790,17790,0
20231026,192200,165311150,17790,17790,17790,17790,0
20231026,192100,165311150,17790,17790,17790,17790,0
20231026,192000,165311150,17790,17790,17790,17790,0
20231026,191900,165311150,17790,17790,17790,17790,0
20231026,191800,165311150,17790,17790,17790,17790,0
20231026,191700,165311150,17790,17790,17790,17790,0
20231026,191600,165311150,17790,17790,17790,17790,0
20231026,191500,165311150,17790,17790,17790,17790,0
20231026,191400,165311150,17790,17790,17790,17790,0
20231026,191300,165311150,17790,17790,17790,17790,0
20231026,191200,165311150,17790,17790,17790,17790,0
20231026,191100,165311150,17790,17790,17790,17790,0
20231026,191000,165311150,17790,17790,17790,17790,0
20231026,190900,165311150,17790,17790,17790,17790,0
20231026,190800,165311150,17790,17790,17790,17790,0
20231026,190700,165311150,17790,17790,17790,17790,0
20231026,190600,165311150,17790,17790,17790,17790,0
20231026,190500,165311150,17790,17790,17790,17790,0
20231026,190400,165311150,17790,17790,17790,17790,0
20231026,190300,165311150,17790,17790,17790,17790,0
20231026,190200,165311150,17790,17790,17790,17790,0
20231026,190100,165311150,17790,17790,17790,17790,0
20231026,190000,165311150,17790,17790,17790,17790,0
20231026,185900,165311150,17790,17790,17790,17790,0
20231026,185800,165311150,17790,17790,17790,17790,0
20231026,185700,165311150,17790,17790,17790,17790,521
20231026,185600,165311150,17790,17790,17790,17790,0
20231026,185500,165311150,17790,17790,17790,17790,0
20231026,185400,165311150,17790,17790,17790,17790,0
20231026,185300,165311150,17790,17790,17790,17790,0
20231026,185200,165311150,17790,17790,17790,17790,0
20231026,185100,165311150,17790,17790,17790,17790,0
20231026,185000,165311150,17790,17790,17790,17790,0
20231026,184900,165311150,17790,17790,17790,17790,0
20231026,184800,165311150,17790,17790,17790,17790,0
20231026,184700,165311150,17790,17790,17790,17790,0
20231026,184600,165311150,17790,17790,17790,17790,0
20231026,184500,165311150,17790,17790,17790,17790,0
20231026,184400,165311150,17790,17790,17790,17790,0
20231026,184300,165311150,17790,17790,17790,17790,0
20231026,184200,165311150,17790,17790,17790,17790,0
20231026,184100,165311150,17790,17790,17790,17790,0
20231026,184000,165311150,17790,17790,17790,17790,0
20231026,183900,165311150,17790,17790,17790,17790,0
20231026,183800,165311150,17790,17790,17790,17790,0
20231026,183700,165311150,17790,17790,17790,17790,0
20231026,183600,165311150,17790,17790,17790,17790,0
20231026,183500,165311150,17790,17790,17790,17790,0
20231026,183400,165311150,17790,17790,17790,17790,0
20231026,183300,165311150,17790,17790,17790,17790,0
20231026,183200,165311150,17790,17790,17790,17790,0
20231026,183100,165311150,17790,17790,17790,17790,0
20231026,183000,165311150,17790,17790,17790,17790,0
20231026,182900,165311150,17790,17790,17790,17790,0
20231026,182800,165311150,17790,17790,17790,17790,0
20231026,182700,165311150,17790,17790,17790,17790,521
20231026,182600,165311150,17790,17790,17790,17790,0
20231026,182500,165311150,17790,17790,17790,17790,0
20231026,182400,165311150,17790,17790,17790,17790,0
20231026,182300,165311150,17790,17790,17790,17790,0
20231026,182200,165311150,17790,17790,17790,17790,0
20231026,182100,165311150,17790,17790,17790,17790,0
20231026,182000,165311150,17790,17790,17790,17790,0
20231026,181900,165311150,17790,17790,17790,17790,0
20231026,181800,165311150,17790,17790,17790,17790,0
20231026,181700,165311150,17790,17790,17790,17790,0
20231026,181600,165311150,17790,17790,17790,17790,0
20231026,181500,165311150,17790,17790,17790,17790,0
20231026,181400,165311150,17790,17790,17790,17790,0
20231026,181300,165311150,17790,17790,17790,17790,0
20231026,181200,165311150,17790,17790,17790,17790,0
20231026,181100,165311150,17790,17790,17790,17790,0
20231026,181000,165311150,17790,17790,17790,17790,0
20231026,180900,165311150,17790,17790,17790,17790,0
20231026,180800,165311150,17790,17790,17790,17790,0
20231026,180700,165311150,17790,17790,17790,17790,0
20231026,180600,165311150,17790,17790,17790,17790,0
20231026,180500,165311150,17790,17790,17790,17790,0
20231026,180400,165311150,17790,17790,17790,17790,0
20231026,180300,165311150,17790,17790,17790,17790,0
20231026,180200,165311150,17790,17790,17790,17790,0
20231026,180100,165311150,17790,17790,17790,17790,0
20231026,180000,165311150,17790,17790,17790,17790,0
20231026,175900,165311150,17790,17790,17790,17790,0
20231026,175800,165311150,17790,17790,17790,17790,0
20231026,175700,165311150,17790,17790,17790,17790,521
20231026,175600,165311150,17790,17790,17790,17790,0
20231026,175500,165311150,17790,17790,17790,17790,0
20231026,175400,165311150,17790,17790,17790,17790,0
20231026,175300,165311150,17790,17790,17790,17790,0
20231026,175200,165311150,17790,17790,17790,17790,0
20231026,175100,165311150,17790,17790,17790,17790,0
20231026,175000,165311150,17790,17790,17790,17790,0
20231026,174900,165311150,17790,17790,17790,17790,0
20231026,174800,165311150,17790,17790,17790,17790,0
20231026,174700,165311150,17790,17790,17790,17790,0
20231026,174600,165311150,17790,17790,17790,17790,0
20231026,174500,165311150,17790,17790,17790,17790,0
20231026,174400,165311150,17790,17790,17790,17790,0
20231026,174300,165311150,17790,17790,17790,17790,0
20231026,174200,165311150,17790,17790,17790,17790,0
20231026,174100,165311150,17790,17790,17790,17790,0
20231026,174000,165311150,17790,17790,17790,17790,0
20231026,173900,165311150,17790,17790,17790,17790,0
20231026,173800,165311150,17790,17790,17790,17790,0
20231026,173700,165311150,17790,17790,17790,17790,0
20231026,173600,165311150,17790,17790,17790,17790,0
20231026,173500,165311150,17790,17790,17790,17790,0
20231026,173400,165311150,17790,17790,17790,17790,0
20231026,173300,165311150,17790,17790,17790,17790,0
20231026,173200,165311150,17790,17790,17790,17790,0
20231026,173100,165311150,17790,17790,17790,17790,0
20231026,173000,165311150,17790,17790,17790,17790,0
20231026,172900,165311150,17790,17790,17790,17790,0
20231026,172800,165311150,17790,17790,17790,17790,0
20231026,172700,165311150,17790,17790,17790,17790,521
20231026,172600,165311150,17790,17790,17790,17790,0
20231026,172500,165311150,17790,17790,17790,17790,0
20231026,172400,165311150,17790,17790,17790,17790,0
20231026,172300,165311150,17790,17790,17790,17790,0
20231026,172200,165311150,17790,17790,17790,17790,0
20231026,172100,165311150,17790,17790,17790,17790,0
20231026,172000,165311150,17790,17790,17790,17790,0
20231026,171900,165311150,17790,17790,17790,17790,0
20231026,171800,165311150,17790,17790,17790,17790,0
20231026,171700,165311150,17790,17790,17790,17790,0
20231026,171600,165311150,17790,17790,17790,17790,0
20231026,171500,165311150,17790,17790,17790,17790,0
20231026,171400,165311150,17790,17790,17790,17790,0
20231026,171300,165311150,17790,17790,17790,17790,0
20231026,171200,165311150,17790,17790,17790,17790,0
20231026,171100,165311150,17790,17790,17790,17790,0
20231026,171000,165311150,17790,17790,17790,17790,0
20231026,170900,165311150,17790,17790,17790,17790,0
20231026,170800,165311150,17790,17790,17790,17790,0
20231026,170700,165311150,17790,17790,17790,17790,0
20231026,170600,165311150,17790,17790,17790,17790,0
20231026,170500,165311150,17790,17790,17790,17790,0
20231026,170400,165311150,17790,17790,17790,17790,0
20231026,170300,165311150,17790,17790,17790,17790,0
20231026,170200,165311150,17790,17790,17790,17790,0
20231026,170100,165311150,17790,17790,17790,17790,0
20231026,170000,165311150,17790,17790,17790,17790,0
20231026,165900,165311150,17790,17790,17790,17790,0
20231026,165800,165311150,17790,17790,17790,17790,0
20231026,165700,165311150,17790,17790,17790,17790,521
20231026,165600,165311150,17790,17790,17790,17790,0
20231026,165500,165311150,17790,17790,17790,17790,0
20231026,165400,165311150,17790,17790,17790,17790,0
20231026,165300,165311150,17790,17790,17790,17790,0
20231026,165200,165311150,17790,17790,17790,17790,0
20231026,165100,165311150,17790,17790,17790,17790,0
20231026,165000,165311150,17790,17790,17790,17790,0
20231026,164900,165311150,17790,17790,17790,17790,0
20231026,164800,165311150,17790,17790,17790,17790,0
20231026,164700,165311150,17790,17790,17790,17790,0
20231026,164600,165311150,17790,17790,17790,17790,0
20231026,164500,165311150,17790,17790,17790,17790,0
20231026,164400,165311150,17790,17790,17790,17790,0
20231026,164300,165311150,17790,17790,17790,17790,0
20231026,164200,165311150,17790,17790,17790,17790,0
20231026,164100,165311150,17790,17790,17790,17790,0
20231026,164000,165311150,17790,17790,17790,17790,0
20231026,163900,165311150,17790,17790,17790,17790,0
20231026,163800,165311150,17790,17790,17790,17790,0
20231026,163700,165311150,17790,17790,17790,17790,0
20231026,163600,165311150,17790,17790,17790,17790,0
20231026,163500,165311150,17790,17790,17790,17790,0
20231026,163400,165311150,17790,17790,17790,17790,0
20231026,163300,165311150,17790,17790,17790,17790,0
20231026,163200,165311150,17790,17790,17790,17790,0
20231026,163100,165311150,17790,17790,17790,17790,0
20231026,163000,165311150,17790,17790,17790,17790,0
20231026,162900,165311150,17790,17790,17790,17790,0
20231026,162800,165311150,17790,17790,17790,17790,0
20231026,162700,165311150,17790,17790,17790,17790,521
20231026,162600,165311150,17790,17790,17790,17790,0
20231026,162500,165311150,17790,17790,17790,17790,0
20231026,162400,165311150,17790,17790,17790,17790,0
20231026,162300,165311150,17790,17790,17790,17790,0
20231026,162200,165311150,17790,17790,17790,17790,0
20231026,162100,165311150,17790,17790,17790,17790,0
20231026,162000,165311150,17790,17790,17790,17790,0
20231026,161900,165311150,17790,17790,17790,17790,0
20231026,161800,165311150,17790,17790,17790,17790,0
20231026,161700,165311150,17790,17790,17790,17790,0
20231026,161600,165311150,17790,17790,17790,17790,0
20231026,161500,165311150,17790,17790,17790,17790,0
20231026,161400,165311150,17790,17790,17790,17790,0
20231026,161300,165311150,17790,17790,17790,17790,0
20231026,161200,165311150,17790,17790,17790,17790,0
20231026,161100,165311150,17790,17790,17790,17790,0
20231026,161000,165311150,17790,17790,17790,17790,0
20231026,160900,165311150,17790,17790,17790,17790,0
20231026,160800,165311150,17790,17790,17790,17790,0
20231026,160700,165311150,17790,17790,17790,17790,0
20231026,160600,165311150,17790,17790,17790,17790,0
20231026,160500,165311150,17790,17790,17790,17790,0
20231026,160400,165311150,17790,17790,17790,17790,0
20231026,160300,165311150,17790,17790,17790,17790,0
20231026,160200,165311150,17790,17790,17790,17790,0
20231026,160100,165311150,17790,17790,17790,17790,0
20231026,160000,165311150,17790,17790,17790,17790,0
20231026,155900,165311150,17790,17790,17790,17790,0
20231026,155800,165311150,17790,17790,17790,17790,0
20231026,155700,165311150,17790,17790,17790,17790,521
20231026,155600,165311150,17790,17790,17790,17790,0
20231026,155500,165311150,17790,17790,17790,17790,0
20231026,155400,165311150,17790,17790,17790,17790,0
20231026,155300,165311150,17790,17790,17790,17790,0
20231026,155200,165311150,17790,17790,17790,17790,0
20231026,155100,165311150,17790,17790,17790,17790,0
20231026,155000,165311150,17790,17790,17790,17790,0
20231026,154900,165311150,17790,17790,17790,17790,0
20231026,154800,165311150,17790,17790,17790,17790,0
20231026,154700,165311150,17790,17790,17790,17790,0
20231026,154600,165311150,17790,17790,17790,17790,0
20231026,154500,165311150,17790,17790,17790,17790,0
20231026,154400,165311150,17790,17790,17790,17790,0
20231026,154300,165311150,17790,17790,17790,17790,0
20231026,154200,165311150,17790,17790,17790,17790,0
20231026,154100,165311150,17790,17790,17790,17790,0
20231026,154000,165311150,17790,17790,17790,17790,0
20231026,153900,165311150,17790,17790,17790,17790,0
20231026,153800,165311150,17790,17790,17790,17790,0
20231026,153700,165311150,17790,17790,17790,17790,0
20231026,153600,165311150,17790,17790,17790,17790,0
20231026,153500,165311150,17790,17790,17790,17790,0
20231026,153400,165311150,17790,17790,17790,17790,0
20231026,153300,165311150,17790,17790,17790,17790,0
20231026,153200,165311150,17790,17790,17790,17790,0
20231026,153100,165311150,17790,17790,17790,17790,0
20231026,153000,165311150,17790,17790,17790,17790,521
20231026,152900,156042560,17570,17570,17570,17570,0
20231026,152800,156042560,17570,17570,17570,17570,0
20231026,152700,156042560,17570,17570,17570,17570,0
20231026,152600,156042560,17570,17570,17570,17570,0
20231026,152500,156042560,17570,17570,17570,17570,0
20231026,152400,156042560,17570,17570,17570,17570,0
20231026,152300,156042560,17570,17570,17570,17570,0
20231026,152200,156042560,17570,17570,17570,17570,0
20231026,152100,156042560,17570,17570,17570,17570,0
20231026,152000,156042560,17570,17570,17570,17570,0
20231026,151900,156042560,17570,17570,17570,17570,15
20231026,151800,155779010,17350,17320,17350,17320,23
20231026,151700,155380440,17590,17590,17590,17590,0
20231026,151600,155380440,17590,17480,17590,17250,142
20231026,151500,152919740,17610,17610,17610,17610,0
20231026,151400,152919740,17610,17610,17610,17610,0
20231026,151300,152919740,17610,17610,17610,17610,0
20231026,151200,152919740,17610,17610,17610,17610,0
20231026,151100,152919740,17610,17610,17610,17610,0
20231026,151000,152919740,17610,17610,17610,17610,1
20231026,150900,152902130,17480,17480,17480,17480,0
20231026,150800,152902130,17480,17480,17480,17480,1
20231026,150700,152884650,17610,17610,17610,17610,0
20231026,150600,152884650,17610,17610,17610,17610,0
20231026,150500,152884650,17610,17610,17610,17610,5
20231026,150400,152796600,17610,17610,17610,17610,1
20231026,150300,152778990,17630,17630,17630,17630,0
20231026,150200,152778990,17630,17630,17630,17630,0
20231026,150100,152778990,17630,17630,17630,17630,0
20231026,150000,152778990,17630,17630,17630,17630,0
20231026,145900,152778990,17630,17630,17630,17630,0
20231026,145800,152778990,17630,17630,17630,17590,3
20231026,145700,152726140,17630,17590,17640,17590,11
20231026,145600,152532440,17640,17640,17640,17640,0
20231026,145500,152532440,17640,17640,17640,17640,0
20231026,145400,152532440,17640,17640,17640,17640,0
20231026,145300,152532440,17640,17640,17640,17640,0
20231026,145200,152532440,17640,17640,17640,17640,0
20231026,145100,152532440,17640,17640,17640,17640,0
20231026,145000,152532440,17640,17490,17640,17490,50
20231026,144900,151652620,17340,17340,17340,17340,0
20231026,144800,151652620,17340,17340,17340,17340,0
20231026,144700,151652620,17340,17340,17340,17340,35
20231026,144600,151045720,17310,17310,17310,17310,33
20231026,144500,150474490,17300,17300,17300,17300,0
20231026,144400,150474490,17300,17300,17300,17300,2
20231026,144300,150439890,17250,17250,17250,17250,0
20231026,144200,150439890,17250,17250,17250,17250,0
20231026,144100,150439890,17250,17250,17250,17250,0
20231026,144000,150439890,17250,17250,17250,17250,0
20231026,143900,150439890,17250,17250,17250,17250,0
20231026,143800,150439890,17250,17250,17250,17250,20
20231026,143700,150094890,17260,17260,17260,17260,0
20231026,143600,150094890,17260,17260,17260,17260,0
20231026,143500,150094890,17260,17260,17260,17250,112
20231026,143400,148161840,17260,17280,17280,17260,106
20231026,143300,146332170,17290,17290,17290,17290,14
20231026,143200,146090110,17310,17310,17310,17310,0
20231026,143100,146090110,17310,17310,17310,17310,0
20231026,143000,146090110,17310,17310,17310,17310,0
20231026,142900,146090110,17310,17310,17310,17310,0
20231026,142800,146090110,17310,17310,17310,17310,0
20231026,142700,146090110,17310,17310,17310,17310,89
20231026,142600,144549520,17310,17320,17320,17290,103
20231026,142500,142765750,17320,17320,17320,17320,0
20231026,142400,142765750,17320,17410,17410,17320,452
20231026,142300,134907490,17410,17410,17410,17410,321
20231026,142200,129318880,17410,17410,17410,17410,145
20231026,142100,126794430,17410,17420,17420,17410,91
20231026,142000,125210080,17410,17410,17410,17410,0
20231026,141900,125210080,17410,17410,17410,17410,100
20231026,141800,123469080,17410,17430,17430,17410,964
20231026,141700,106675250,17490,17490,17490,17490,10
20231026,141600,106500350,17430,17430,17430,17430,0
20231026,141500,106500350,17430,17430,17430,17430,0
20231026,141400,106500350,17430,17430,17430,17430,15
20231026,141300,106238900,17490,17490,17490,17490,0
20231026,141200,106238900,17490,17490,17490,17490,0
20231026,141100,106238900,17490,17430,17490,17430,85
20231026,141000,104754380,17430,17430,17430,17430,78
20231026,140900,103394840,17430,17430,17430,17430,10
20231026,140800,103220540,17430,17440,17440,17430,27
20231026,140700,102749860,17440,17440,17440,17440,0
20231026,140600,102749860,17440,17440,17440,17440,0
20231026,140500,102749860,17440,17440,17440,17440,3
20231026,140400,102697540,17430,17430,17430,17430,10
20231026,140300,102523240,17410,17410,17410,17410,0
20231026,140200,102523240,17410,17410,17410,17410,0
20231026,140100,102523240,17410,17410,17410,17410,0
20231026,140000,102523240,17410,17410,17410,17410,0
20231026,135900,102523240,17410,17410,17410,17410,0
20231026,135800,102523240,17410,17410,17410,17410,0
20231026,135700,102523240,17410,17410,17410,17410,0
20231026,135600,102523240,17410,17410,17410,17410,0
20231026,135500,102523240,17410,17410,17410,17410,0
20231026,135400,102523240,17410,17410,17410,17410,0
20231026,135300,102523240,17410,17410,17410,17410,0
20231026,135200,102523240,17410,17410,17410,17410,18
20231026,135100,102209860,17410,17410,17410,17410,104
20231026,135000,100399220,17410,17410,17410,17410,0
20231026,134900,100399220,17410,17410,17410,17410,0
20231026,134800,100399220,17410,17410,17410,17410,0
20231026,134700,100399220,17410,17410,17410,17410,9
20231026,134600,100242530,17410,17410,17410,17410,0
20231026,134500,100242530,17410,17410,17410,17410,0
20231026,134400,100242530,17410,17410,17410,17410,0
20231026,134300,100242530,17410,17410,17410,17410,0
20231026,134200,100242530,17410,17410,17410,17410,0
20231026,134100,100242530,17410,17410,17410,17410,0
20231026,134000,100242530,17410,17410,17410,17410,0
20231026,133900,100242530,17410,17410,17410,17410,0
20231026,133800,100242530,17410,17410,17410,17410,2
20231026,133700,100207710,17490,17490,17490,17490,0
20231026,133600,100207710,17490,17490,17490,17490,0
20231026,133500,100207710,17490,17490,17490,17490,0
20231026,133400,100207710,17490,17490,17490,17490,0
20231026,133300,100207710,17490,17490,17490,17490,0
20231026,133200,100207710,17490,17490,17490,17490,0
20231026,133100,100207710,17490,17490,17490,17490,1
20231026,133000,100190220,17490,17490,17490,17490,9
20231026,132900,100032810,17490,17490,17490,17490,0
20231026,132800,100032810,17490,17490,17490,17490,0
20231026,132700,100032810,17490,17490,17490,17490,0
20231026,132600,100032810,17490,17490,17490,17490,0
20231026,132500,100032810,17490,17490,17490,17490,0
20231026,132400,100032810,17490,17490,17490,17490,0
20231026,132300,100032810,17490,17490,17490,17490,0
20231026,132200,100032810,17490,17490,17490,17490,0
20231026,132100,100032810,17490,17490,17490,17490,0
20231026,132000,100032810,17490,17490,17490,17490,0
20231026,131900,100032810,17490,17490,17490,17490,0
20231026,131800,100032810,17490,17490,17490,17490,0
20231026,131700,100032810,17490,17490,17490,17490,0
20231026,131600,100032810,17490,17490,17490,17490,0
20231026,131500,100032810,17490,17490,17490,17490,1
20231026,131400,100015320,17490,17490,17490,17490,2
20231026,131300,99980340,17490,17490,17490,17490,0
20231026,131200,99980340,17490,17490,17490,17490,0
20231026,131100,99980340,17490,17490,17490,17490,0
20231026,131000,99980340,17490,17490,17490,17490,0
20231026,130900,99980340,17490,17490,17490,17490,0
20231026,130800,99980340,17490,17490,17490,17490,0
20231026,130700,99980340,17490,17490,17490,17490,0
20231026,130600,99980340,17490,17490,17490,17490,0
20231026,130500,99980340,17490,17490,17490,17490,0
20231026,130400,99980340,17490,17490,17490,17490,2
20231026,130300,99945360,17400,17400,17400,17400,7
20231026,130200,99823560,17400,17400,17400,17400,0
20231026,130100,99823560,17400,17400,17400,17400,0
20231026,130000,99823560,17400,17400,17400,17400,0
20231026,125900,99823560,17400,17400,17400,17400,141
20231026,125800,97370160,17410,17410,17410,17410,53
20231026,125700,96447430,17410,17410,17410,17410,0
20231026,125600,96447430,17410,17410,17410,17410,0
20231026,125500,96447430,17410,17410,17410,17410,0
20231026,125400,96447430,17410,17410,17410,17410,0
20231026,125300,96447430,17410,17410,17410,17410,0
20231026,125200,96447430,17410,17410,17410,17410,0
20231026,125100,96447430,17410,17410,17410,17410,0
20231026,125000,96447430,17410,17410,17410,17410,0
20231026,124900,96447430,17410,17410,17410,17410,0
20231026,124800,96447430,17410,17410,17410,17410,0
20231026,124700,96447430,17410,17400,17490,17400,66
20231026,124600,95297220,17490,17490,17490,17490,0
20231026,124500,95297220,17490,17490,17490,17490,0
20231026,124400,95297220,17490,17490,17490,17490,0
20231026,124300,95297220,17490,17490,17490,17490,0
20231026,124200,95297220,17490,17490,17490,17490,0
20231026,124100,95297220,17490,17490,17490,17490,0
20231026,124000,95297220,17490,17490,17490,17490,0
20231026,123900,95297220,17490,17490,17490,17490,0
20231026,123800,95297220,17490,17490,17490,17490,0
20231026,123700,95297220,17490,17490,17490,17490,0
20231026,123600,95297220,17490,17490,17490,17490,0
20231026,123500,95297220,17490,17490,17490,17490,0
20231026,123400,95297220,17490,17490,17490,17490,0
20231026,123300,95297220,17490,17490,17490,17490,0
20231026,123200,95297220,17490,17490,17490,17490,0
20231026,123100,95297220,17490,17490,17490,17490,0
20231026,123000,95297220,17490,17480,17490,17480,10
20231026,122900,95122410,17400,17400,17400,17400,0
20231026,122800,95122410,17400,17400,17400,17400,0
20231026,122700,95122410,17400,17400,17400,17400,227
20231026,122600,91172610,17400,17420,17420,17400,213
20231026,122500,87464520,17430,17490,17490,17430,233
20231026,122400,83400610,17490,17530,17530,17490,116
20231026,122300,81370290,17530,17550,17550,17530,503
20231026,122200,72542690,17530,17530,17530,17530,0
20231026,122100,72542690,17530,17530,17530,17530,0
20231026,122000,72542690,17530,17530,17530,17530,0
20231026,121900,72542690,17530,17530,17530,17530,0
20231026,121800,72542690,17530,17530,17530,17530,0
20231026,121700,72542690,17530,17530,17530,17530,0
20231026,121600,72542690,17530,17530,17530,17530,0
20231026,121500,72542690,17530,17530,17530,17530,0
20231026,121400,72542690,17530,17530,17530,17530,0
20231026,121300,72542690,17530,17530,17530,17530,0
20231026,121200,72542690,17530,17530,17530,17530,0
20231026,121100,72542690,17530,17530,17530,17530,0
20231026,121000,72542690,17530,17530,17530,17530,0
20231026,120900,72542690,17530,17530,17530,17530,0
20231026,120800,72542690,17530,17530,17530,17530,0
20231026,120700,72542690,17530,17530,17530,17530,0
20231026,120600,72542690,17530,17530,17530,17530,0
20231026,120500,72542690,17530,17530,17530,17530,0
20231026,120400,72542690,17530,17530,17530,17530,0
20231026,120300,72542690,17530,17530,17530,17530,0
20231026,120200,72542690,17530,17530,17530,17530,0
20231026,120100,72542690,17530,17530,17530,17530,0
20231026,120000,72542690,17530,17530,17530,17530,0
20231026,115900,72542690,17530,17530,17530,17530,347
20231026,115800,66459780,17530,17530,17530,17530,0
20231026,115700,66459780,17530,17590,17590,17530,928
20231026,115600,50181270,17580,17580,17580,17580,0
20231026,115500,50181270,17580,17580,17580,17580,0
20231026,115400,50181270,17580,17580,17580,17580,0
20231026,115300,50181270,17580,17580,17580,17580,0
20231026,115200,50181270,17580,17580,17580,17580,0
20231026,115100,50181270,17580,17580,17580,17580,0
20231026,115000,50181270,17580,17580,17580,17580,0
20231026,114900,50181270,17580,17580,17580,17580,0
20231026,114800,50181270,17580,17580,17580,17580,0
20231026,114700,50181270,17580,17580,17580,17580,0
20231026,114600,50181270,17580,17580,17580,17580,0
20231026,114500,50181270,17580,17580,17580,17580,0
20231026,114400,50181270,17580,17580,17580,17580,51
20231026,114300,49284690,17560,17560,17560,17560,0
20231026,114200,49284690,17560,17560,17560,17560,0
20231026,114100,49284690,17560,17560,17560,17560,0
20231026,114000,49284690,17560,17560,17560,17560,0
20231026,113900,49284690,17560,17560,17560,17560,0
20231026,113800,49284690,17560,17560,17560,17560,0
20231026,113700,49284690,17560,17560,17560,17560,16
20231026,113600,49003730,17560,17560,17560,17560,0
20231026,113500,49003730,17560,17570,17570,17560,20
20231026,113400,48652380,17660,17660,17660,17660,0
20231026,113300,48652380,17660,17660,17660,17660,0
20231026,113200,48652380,17660,17660,17660,17660,0
20231026,113100,48652380,17660,17660,17660,17660,0
20231026,113000,48652380,17660,17660,17660,17660,0
20231026,112900,48652380,17660,17660,17660,17660,0
20231026,112800,48652380,17660,17660,17660,17660,2
20231026,112700,48617060,17660,17660,17660,17660,1
20231026,112600,48599400,17670,17670,17670,17670,0
20231026,112500,48599400,17670,17670,17670,17670,0
20231026,112400,48599400,17670,17670,17670,17670,0
20231026,112300,48599400,17670,17670,17670,17670,0
20231026,112200,48599400,17670,17670,17670,17670,0
20231026,112100,48599400,17670,17670,17670,17670,0
20231026,112000,48599400,17670,17670,17670,17670,0
20231026,111900,48599400,17670,17670,17670,17670,0
20231026,111800,48599400,17670,17670,17670,17670,0
20231026,111700,48599400,17670,17670,17670,17670,0
20231026,111600,48599400,17670,17570,17670,17560,72
20231026,111500,47334620,17910,17910,17910,17910,0
20231026,111400,47334620,17910,17910,17910,17910,0
20231026,111300,47334620,17910,17910,17910,17910,4
20231026,111200,47262980,17940,17610,17940,17610,40
20231026,111100,46550120,17560,17560,17560,17560,0
20231026,111000,46550120,17560,17560,17560,17560,0
20231026,110900,46550120,17560,17560,17560,17560,0
20231026,110800,46550120,17560,17560,17560,17560,0
20231026,110700,46550120,17560,17610,17610,17560,112
20231026,110600,44580640,17620,17620,17620,17620,1
20231026,110500,44563020,17610,17610,17610,17610,0
20231026,110400,44563020,17610,17610,17610,17610,0
20231026,110300,44563020,17610,17610,17610,17610,0
20231026,110200,44563020,17610,17610,17610,17610,1
20231026,110100,44545410,17610,17610,17610,17610,0
20231026,110000,44545410,17610,17610,17610,17610,0
20231026,105900,44545410,17610,17610,17610,17610,0
20231026,105800,44545410,17610,17610,17610,17610,0
20231026,105700,44545410,17610,17610,17610,17610,0
20231026,105600,44545410,17610,17610,17610,17610,0
20231026,105500,44545410,17610,17600,17610,17600,3
20231026,105400,44492590,17600,17600,17600,17600,18
20231026,105300,44175790,17610,17610,17610,17610,8
20231026,105200,44034910,17700,17700,17700,17700,0
20231026,105100,44034910,17700,17610,17700,17610,2
20231026,105000,43999600,17580,17580,17580,17580,8
20231026,104900,43858960,17560,17670,17670,17560,100
20231026,104800,42099040,17720,17720,17720,17720,0
20231026,104700,42099040,17720,17720,17720,17720,0
20231026,104600,42099040,17720,17720,17720,17720,0
20231026,104500,42099040,17720,17720,17720,17720,0
20231026,104400,42099040,17720,17720,17720,17720,0
20231026,104300,42099040,17720,17720,17720,17720,0
20231026,104200,42099040,17720,17720,17720,17720,1
20231026,104100,42081320,17580,17580,17580,17580,0
20231026,104000,42081320,17580,17580,17580,17580,0
20231026,103900,42081320,17580,17580,17580,17580,0
20231026,103800,42081320,17580,17580,17580,17580,0
20231026,103700,42081320,17580,17580,17580,17580,0
20231026,103600,42081320,17580,17580,17580,17580,0
20231026,103500,42081320,17580,17620,17620,17580,47
20231026,103400,41254580,17580,17580,17580,17580,0
20231026,103300,41254580,17580,17580,17580,17580,0
20231026,103200,41254580,17580,17580,17580,17580,0
20231026,103100,41254580,17580,17580,17580,17580,17
20231026,103000,40955720,17660,17690,17690,17660,86
20231026,102900,39435310,17720,17720,17720,17720,0
20231026,102800,39435310,17720,17720,17720,17710,81
20231026,102700,38000010,17780,17780,17780,17780,10
20231026,102600,37822210,17790,17790,17790,17790,0
20231026,102500,37822210,17790,17790,17790,17790,0
20231026,102400,37822210,17790,17790,17790,17790,0
20231026,102300,37822210,17790,17790,17790,17790,0
20231026,102200,37822210,17790,17790,17790,17790,5
20231026,102100,37733260,17790,17790,17790,17790,0
20231026,102000,37733260,17790,17790,17790,17790,0
20231026,101900,37733260,17790,17790,17790,17790,0
20231026,101800,37733260,17790,17790,17790,17790,0
20231026,101700,37733260,17790,17790,17790,17790,0
20231026,101600,37733260,17790,17790,17790,17790,0
20231026,101500,37733260,17790,17790,17790,17790,37
20231026,101400,37075030,17840,17830,17840,17830,10
20231026,101300,36896640,17840,17790,17840,17790,12
20231026,101200,36682740,17790,17790,17790,17790,0
20231026,101100,36682740,17790,17790,17790,17790,21
20231026,101000,36309150,17790,17790,17790,17790,5
20231026,100900,36220200,17790,17690,17790,17690,6
20231026,100800,36113570,17790,17790,17790,17790,10
20231026,100700,35935670,17790,17790,17790,17790,0
20231026,100600,35935670,17790,17790,17790,17790,0
20231026,100500,35935670,17790,17790,17790,17790,10
20231026,100400,35757770,17780,17780,17780,17780,9
20231026,100300,35597750,17720,17720,17720,17720,0
20231026,100200,35597750,17720,17720,17720,17720,0
20231026,100100,35597750,17720,17720,17720,17720,0
20231026,100000,35597750,17720,17710,17720,17710,7
20231026,095900,35473770,17720,17710,17720,17710,7
20231026,095800,35349790,17720,17700,17720,17700,50
20231026,095700,34463900,17700,17660,17700,17660,9
20231026,095600,34304680,17660,17660,17660,17660,20
20231026,095500,33951480,17720,17660,17720,17660,39
20231026,095400,33262180,17660,17660,17660,17660,0
20231026,095300,33262180,17660,17650,17660,17650,8
20231026,095200,33120910,17650,17650,17650,17650,6
20231026,095100,33015010,17650,17650,17650,17650,0
20231026,095000,33015010,17650,17650,17650,17650,6
20231026,094900,32909110,17500,17500,17500,17500,4
20231026,094800,32839110,17650,17650,17650,17650,7
20231026,094700,32715560,17650,17650,17650,17650,9
20231026,094600,32556710,17650,17650,17650,17650,0
20231026,094500,32556710,17650,17640,17650,17640,76
20231026,094400,31216060,17660,17660,17660,17660,0
20231026,094300,31216060,17660,17660,17660,17660,9
20231026,094200,31057120,17700,17710,17710,17700,8
20231026,094100,30915450,17540,17520,17540,17520,34
20231026,094000,30319420,17520,17520,17520,17520,6
20231026,093900,30214300,17500,17500,17500,17500,0
20231026,093800,30214300,17500,17500,17500,17500,5
20231026,093700,30126800,17480,17510,17510,17480,109
20231026,093600,28221270,17490,17490,17490,17490,2
20231026,093500,28186290,17520,17520,17520,17520,9
20231026,093400,28028610,17500,17530,17530,17500,8
20231026,093300,27888400,17530,17500,17530,17500,15
20231026,093200,27625690,17500,17500,17500,17500,7
20231026,093100,27503190,17490,17490,17490,17490,2
20231026,093000,27468210,17500,17490,17500,17490,6
20231026,092900,27363250,17480,17480,17480,17480,29
20231026,092800,26856330,17480,17480,17480,17480,7
20231026,092700,26733970,17410,17430,17440,17410,39
20231026,092600,26054240,17430,17510,17510,17430,225
20231026,092500,22121650,17510,17530,17530,17460,405
20231026,092400,15029400,17540,17600,17600,17540,221
20231026,092300,11147260,17740,17740,17740,17740,7
20231026,092200,11023080,17760,17760,17760,17760,25
20231026,092100,10579080,17770,17640,17770,17580,47
20231026,092000,9750360,17660,17810,17810,17660,9
20231026,091900,9590520,17810,17810,17810,17810,0
20231026,091800,9590520,17810,17810,17810,17810,7
20231026,091700,9465850,17810,17810,17810,17810,0
20231026,091600,9465850,17810,17750,17810,17670,11
20231026,091500,9270260,17800,17820,17820,17800,9
20231026,091400,9109940,17830,17830,17830,17830,0
20231026,091300,9109940,17830,17830,17830,17830,9
20231026,091200,8949470,17840,17850,17850,17840,2
20231026,091100,8913780,17850,17810,17850,17810,206
20231026,091000,5240430,17850,17850,17850,17850,7
20231026,090900,5115480,17590,17590,17590,17590,0
20231026,090800,5115480,17590,17600,17600,17590,6
20231026,090700,5009890,17580,17580,17580,17580,0
20231026,090600,5009890,17580,17580,17580,17580,20
20231026,090500,4658290,17530,17600,17600,17530,8
20231026,090400,4517700,17530,17530,17530,17530,0
20231026,090300,4517700,17530,17530,17530,17530,0
20231026,090200,4517700,17530,17530,17530,17530,4
20231026,090100,4447580,17520,17520,17520,17520,0
20231026,090000,4447580,17520,17510,17520,17510,254