stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192800,50511040,5870,5870,5870,5870,24
20241028,192700,50511040,5870,5870,5870,5870,0
20241028,192600,50511040,5870,5870,5870,5870,0
20241028,192500,50511040,5870,5870,5870,5870,0
20241028,192400,50511040,5870,5870,5870,5870,0
20241028,192300,50511040,5870,5870,5870,5870,0
20241028,192200,50511040,5870,5870,5870,5870,0
20241028,192100,50511040,5870,5870,5870,5870,0
20241028,192000,50511040,5870,5870,5870,5870,0
20241028,191900,50511040,5870,5870,5870,5870,0
20241028,191800,50511040,5870,5870,5870,5870,0
20241028,191700,50511040,5870,5870,5870,5870,0
20241028,191600,50511040,5870,5870,5870,5870,0
20241028,191500,50511040,5870,5870,5870,5870,0
20241028,191400,50511040,5870,5870,5870,5870,0
20241028,191300,50511040,5870,5870,5870,5870,0
20241028,191200,50511040,5870,5870,5870,5870,0
20241028,191100,50511040,5870,5870,5870,5870,0
20241028,191000,50511040,5870,5870,5870,5870,0
20241028,190900,50511040,5870,5870,5870,5870,0
20241028,190800,50511040,5870,5870,5870,5870,0
20241028,190700,50511040,5870,5870,5870,5870,0
20241028,190600,50511040,5870,5870,5870,5870,0
20241028,190500,50511040,5870,5870,5870,5870,0
20241028,190400,50511040,5870,5870,5870,5870,0
20241028,190300,50511040,5870,5870,5870,5870,0
20241028,190200,50511040,5870,5870,5870,5870,0
20241028,190100,50511040,5870,5870,5870,5870,0
20241028,190000,50511040,5870,5870,5870,5870,0
20241028,185900,50511040,5870,5870,5870,5870,0
20241028,185800,50511040,5870,5870,5870,5870,24
20241028,185700,50511040,5870,5870,5870,5870,0
20241028,185600,50511040,5870,5870,5870,5870,0
20241028,185500,50511040,5870,5870,5870,5870,0
20241028,185400,50511040,5870,5870,5870,5870,0
20241028,185300,50511040,5870,5870,5870,5870,0
20241028,185200,50511040,5870,5870,5870,5870,0
20241028,185100,50511040,5870,5870,5870,5870,0
20241028,185000,50511040,5870,5870,5870,5870,0
20241028,184900,50511040,5870,5870,5870,5870,0
20241028,184800,50511040,5870,5870,5870,5870,0
20241028,184700,50511040,5870,5870,5870,5870,0
20241028,184600,50511040,5870,5870,5870,5870,0
20241028,184500,50511040,5870,5870,5870,5870,0
20241028,184400,50511040,5870,5870,5870,5870,0
20241028,184300,50511040,5870,5870,5870,5870,0
20241028,184200,50511040,5870,5870,5870,5870,0
20241028,184100,50511040,5870,5870,5870,5870,0
20241028,184000,50511040,5870,5870,5870,5870,0
20241028,183900,50511040,5870,5870,5870,5870,0
20241028,183800,50511040,5870,5870,5870,5870,0
20241028,183700,50511040,5870,5870,5870,5870,0
20241028,183600,50511040,5870,5870,5870,5870,0
20241028,183500,50511040,5870,5870,5870,5870,0
20241028,183400,50511040,5870,5870,5870,5870,0
20241028,183300,50511040,5870,5870,5870,5870,0
20241028,183200,50511040,5870,5870,5870,5870,0
20241028,183100,50511040,5870,5870,5870,5870,0
20241028,183000,50511040,5870,5870,5870,5870,0
20241028,182900,50511040,5870,5870,5870,5870,0
20241028,182800,50511040,5870,5870,5870,5870,24
20241028,182700,50511040,5870,5870,5870,5870,0
20241028,182600,50511040,5870,5870,5870,5870,0
20241028,182500,50511040,5870,5870,5870,5870,0
20241028,182400,50511040,5870,5870,5870,5870,0
20241028,182300,50511040,5870,5870,5870,5870,0
20241028,182200,50511040,5870,5870,5870,5870,0
20241028,182100,50511040,5870,5870,5870,5870,0
20241028,182000,50511040,5870,5870,5870,5870,0
20241028,181900,50511040,5870,5870,5870,5870,0
20241028,181800,50511040,5870,5870,5870,5870,0
20241028,181700,50511040,5870,5870,5870,5870,0
20241028,181600,50511040,5870,5870,5870,5870,0
20241028,181500,50511040,5870,5870,5870,5870,0
20241028,181400,50511040,5870,5870,5870,5870,0
20241028,181300,50511040,5870,5870,5870,5870,0
20241028,181200,50511040,5870,5870,5870,5870,0
20241028,181100,50511040,5870,5870,5870,5870,0
20241028,181000,50511040,5870,5870,5870,5870,0
20241028,180900,50511040,5870,5870,5870,5870,0
20241028,180800,50511040,5870,5870,5870,5870,0
20241028,180700,50511040,5870,5870,5870,5870,0
20241028,180600,50511040,5870,5870,5870,5870,0
20241028,180500,50511040,5870,5870,5870,5870,0
20241028,180400,50511040,5870,5870,5870,5870,0
20241028,180300,50511040,5870,5870,5870,5870,0
20241028,180200,50511040,5870,5870,5870,5870,0
20241028,180100,50511040,5870,5870,5870,5870,0
20241028,180000,50511040,5870,5870,5870,5870,0
20241028,175900,50511040,5870,5870,5870,5870,0
20241028,175800,50511040,5870,5870,5870,5870,24
20241028,175700,50511040,5870,5870,5870,5870,0
20241028,175600,50511040,5870,5870,5870,5870,0
20241028,175500,50511040,5870,5870,5870,5870,0
20241028,175400,50511040,5870,5870,5870,5870,0
20241028,175300,50511040,5870,5870,5870,5870,0
20241028,175200,50511040,5870,5870,5870,5870,0
20241028,175100,50511040,5870,5870,5870,5870,0
20241028,175000,50511040,5870,5870,5870,5870,0
20241028,174900,50511040,5870,5870,5870,5870,0
20241028,174800,50511040,5870,5870,5870,5870,0
20241028,174700,50511040,5870,5870,5870,5870,0
20241028,174600,50511040,5870,5870,5870,5870,0
20241028,174500,50511040,5870,5870,5870,5870,0
20241028,174400,50511040,5870,5870,5870,5870,0
20241028,174300,50511040,5870,5870,5870,5870,0
20241028,174200,50511040,5870,5870,5870,5870,0
20241028,174100,50511040,5870,5870,5870,5870,0
20241028,174000,50511040,5870,5870,5870,5870,0
20241028,173900,50511040,5870,5870,5870,5870,0
20241028,173800,50511040,5870,5870,5870,5870,0
20241028,173700,50511040,5870,5870,5870,5870,0
20241028,173600,50511040,5870,5870,5870,5870,0
20241028,173500,50511040,5870,5870,5870,5870,0
20241028,173400,50511040,5870,5870,5870,5870,0
20241028,173300,50511040,5870,5870,5870,5870,0
20241028,173200,50511040,5870,5870,5870,5870,0
20241028,173100,50511040,5870,5870,5870,5870,0
20241028,173000,50511040,5870,5870,5870,5870,0
20241028,172900,50511040,5870,5870,5870,5870,0
20241028,172800,50511040,5870,5870,5870,5870,24
20241028,172700,50511040,5870,5870,5870,5870,0
20241028,172600,50511040,5870,5870,5870,5870,0
20241028,172500,50511040,5870,5870,5870,5870,0
20241028,172400,50511040,5870,5870,5870,5870,0
20241028,172300,50511040,5870,5870,5870,5870,0
20241028,172200,50511040,5870,5870,5870,5870,0
20241028,172100,50511040,5870,5870,5870,5870,0
20241028,172000,50511040,5870,5870,5870,5870,0
20241028,171900,50511040,5870,5870,5870,5870,0
20241028,171800,50511040,5870,5870,5870,5870,0
20241028,171700,50511040,5870,5870,5870,5870,0
20241028,171600,50511040,5870,5870,5870,5870,0
20241028,171500,50511040,5870,5870,5870,5870,0
20241028,171400,50511040,5870,5870,5870,5870,0
20241028,171300,50511040,5870,5870,5870,5870,0
20241028,171200,50511040,5870,5870,5870,5870,0
20241028,171100,50511040,5870,5870,5870,5870,0
20241028,171000,50511040,5870,5870,5870,5870,0
20241028,170900,50511040,5870,5870,5870,5870,0
20241028,170800,50511040,5870,5870,5870,5870,0
20241028,170700,50511040,5870,5870,5870,5870,0
20241028,170600,50511040,5870,5870,5870,5870,0
20241028,170500,50511040,5870,5870,5870,5870,0
20241028,170400,50511040,5870,5870,5870,5870,0
20241028,170300,50511040,5870,5870,5870,5870,0
20241028,170200,50511040,5870,5870,5870,5870,0
20241028,170100,50511040,5870,5870,5870,5870,0
20241028,170000,50511040,5870,5870,5870,5870,0
20241028,165900,50511040,5870,5870,5870,5870,0
20241028,165800,50511040,5870,5870,5870,5870,24
20241028,165700,50511040,5870,5870,5870,5870,0
20241028,165600,50511040,5870,5870,5870,5870,0
20241028,165500,50511040,5870,5870,5870,5870,0
20241028,165400,50511040,5870,5870,5870,5870,0
20241028,165300,50511040,5870,5870,5870,5870,0
20241028,165200,50511040,5870,5870,5870,5870,0
20241028,165100,50511040,5870,5870,5870,5870,0
20241028,165000,50511040,5870,5870,5870,5870,0
20241028,164900,50511040,5870,5870,5870,5870,0
20241028,164800,50511040,5870,5870,5870,5870,0
20241028,164700,50511040,5870,5870,5870,5870,0
20241028,164600,50511040,5870,5870,5870,5870,0
20241028,164500,50511040,5870,5870,5870,5870,0
20241028,164400,50511040,5870,5870,5870,5870,0
20241028,164300,50511040,5870,5870,5870,5870,0
20241028,164200,50511040,5870,5870,5870,5870,0
20241028,164100,50511040,5870,5870,5870,5870,0
20241028,164000,50511040,5870,5870,5870,5870,0
20241028,163900,50511040,5870,5870,5870,5870,0
20241028,163800,50511040,5870,5870,5870,5870,0
20241028,163700,50511040,5870,5870,5870,5870,0
20241028,163600,50511040,5870,5870,5870,5870,0
20241028,163500,50511040,5870,5870,5870,5870,0
20241028,163400,50511040,5870,5870,5870,5870,0
20241028,163300,50511040,5870,5870,5870,5870,0
20241028,163200,50511040,5870,5870,5870,5870,0
20241028,163100,50511040,5870,5870,5870,5870,0
20241028,163000,50511040,5870,5870,5870,5870,0
20241028,162900,50511040,5870,5870,5870,5870,0
20241028,162800,50511040,5870,5870,5870,5870,24
20241028,162700,50511040,5870,5870,5870,5870,0
20241028,162600,50511040,5870,5870,5870,5870,0
20241028,162500,50511040,5870,5870,5870,5870,0
20241028,162400,50511040,5870,5870,5870,5870,0
20241028,162300,50511040,5870,5870,5870,5870,0
20241028,162200,50511040,5870,5870,5870,5870,0
20241028,162100,50511040,5870,5870,5870,5870,0
20241028,162000,50511040,5870,5870,5870,5870,0
20241028,161900,50511040,5870,5870,5870,5870,0
20241028,161800,50511040,5870,5870,5870,5870,0
20241028,161700,50511040,5870,5870,5870,5870,0
20241028,161600,50511040,5870,5870,5870,5870,0
20241028,161500,50511040,5870,5870,5870,5870,0
20241028,161400,50511040,5870,5870,5870,5870,0
20241028,161300,50511040,5870,5870,5870,5870,0
20241028,161200,50511040,5870,5870,5870,5870,0
20241028,161100,50511040,5870,5870,5870,5870,0
20241028,161000,50511040,5870,5870,5870,5870,0
20241028,160900,50511040,5870,5870,5870,5870,0
20241028,160800,50511040,5870,5870,5870,5870,0
20241028,160700,50511040,5870,5870,5870,5870,0
20241028,160600,50511040,5870,5870,5870,5870,0
20241028,160500,50511040,5870,5870,5870,5870,0
20241028,160400,50511040,5870,5870,5870,5870,0
20241028,160300,50511040,5870,5870,5870,5870,0
20241028,160200,50511040,5870,5870,5870,5870,0
20241028,160100,50511040,5870,5870,5870,5870,0
20241028,160000,50511040,5870,5870,5870,5870,0
20241028,155900,50511040,5870,5870,5870,5870,0
20241028,155800,50511040,5870,5870,5870,5870,24
20241028,155700,50511040,5870,5870,5870,5870,0
20241028,155600,50511040,5870,5870,5870,5870,0
20241028,155500,50511040,5870,5870,5870,5870,0
20241028,155400,50511040,5870,5870,5870,5870,0
20241028,155300,50511040,5870,5870,5870,5870,0
20241028,155200,50511040,5870,5870,5870,5870,0
20241028,155100,50511040,5870,5870,5870,5870,0
20241028,155000,50511040,5870,5870,5870,5870,0
20241028,154900,50511040,5870,5870,5870,5870,0
20241028,154800,50511040,5870,5870,5870,5870,0
20241028,154700,50511040,5870,5870,5870,5870,0
20241028,154600,50511040,5870,5870,5870,5870,0
20241028,154500,50511040,5870,5870,5870,5870,0
20241028,154400,50511040,5870,5870,5870,5870,0
20241028,154300,50511040,5870,5870,5870,5870,0
20241028,154200,50511040,5870,5870,5870,5870,0
20241028,154100,50511040,5870,5870,5870,5870,0
20241028,154000,50511040,5870,5870,5870,5870,0
20241028,153900,50511040,5870,5870,5870,5870,0
20241028,153800,50511040,5870,5870,5870,5870,0
20241028,153700,50511040,5870,5870,5870,5870,0
20241028,153600,50511040,5870,5870,5870,5870,0
20241028,153500,50511040,5870,5870,5870,5870,0
20241028,153400,50511040,5870,5870,5870,5870,0
20241028,153300,50511040,5870,5870,5870,5870,0
20241028,153200,50511040,5870,5870,5870,5870,0
20241028,153100,50511040,5870,5870,5870,5870,0
20241028,153000,50511040,5870,5870,5870,5870,24
20241028,152900,50370160,5880,5880,5880,5880,0
20241028,152800,50370160,5880,5880,5880,5880,0
20241028,152700,50370160,5880,5880,5880,5880,0
20241028,152600,50370160,5880,5880,5880,5880,0
20241028,152500,50370160,5880,5880,5880,5880,0
20241028,152400,50370160,5880,5880,5880,5880,0
20241028,152300,50370160,5880,5880,5880,5880,0
20241028,152200,50370160,5880,5880,5880,5880,0
20241028,152100,50370160,5880,5880,5880,5880,0
20241028,152000,50370160,5880,5880,5880,5880,0
20241028,151900,50370160,5880,5880,5880,5880,4
20241028,151800,50346640,5870,5870,5870,5870,11
20241028,151700,50282070,5870,5870,5870,5870,0
20241028,151600,50282070,5870,5870,5870,5870,0
20241028,151500,50282070,5870,5870,5870,5870,0
20241028,151400,50282070,5870,5870,5870,5870,1
20241028,151300,50276200,5870,5870,5870,5870,1
20241028,151200,50270330,5860,5860,5870,5860,31
20241028,151100,50088530,5870,5860,5870,5840,42
20241028,151000,49842400,5860,5860,5860,5860,2
20241028,150900,49830680,5860,5860,5860,5860,4
20241028,150800,49807240,5870,5870,5870,5870,1
20241028,150700,49801370,5870,5870,5870,5870,0
20241028,150600,49801370,5870,5870,5870,5870,0
20241028,150500,49801370,5870,5870,5870,5870,0
20241028,150400,49801370,5870,5870,5870,5870,0
20241028,150300,49801370,5870,5870,5870,5870,7
20241028,150200,49760280,5880,5880,5880,5880,1
20241028,150100,49754400,5880,5870,5880,5870,4
20241028,150000,49730910,5870,5870,5880,5870,22
20241028,145900,49601680,5870,5870,5880,5860,33
20241028,145800,49407970,5880,5870,5880,5870,16
20241028,145700,49313980,5880,5870,5880,5870,16
20241028,145600,49219970,5880,5870,5880,5870,30
20241028,145500,49043730,5870,5880,5880,5870,25
20241028,145400,48896840,5870,5870,5880,5870,24
20241028,145300,48755920,5870,5870,5870,5870,0
20241028,145200,48755920,5870,5870,5870,5870,1
20241028,145100,48750050,5880,5870,5880,5870,22
20241028,145000,48620900,5880,5880,5880,5880,0
20241028,144900,48620900,5880,5880,5880,5880,0
20241028,144800,48620900,5880,5880,5880,5880,2
20241028,144700,48609140,5870,5870,5870,5870,0
20241028,144600,48609140,5870,5870,5870,5870,0
20241028,144500,48609140,5870,5870,5870,5870,0
20241028,144400,48609140,5870,5870,5870,5870,2
20241028,144300,48597400,5880,5880,5880,5880,0
20241028,144200,48597400,5880,5880,5880,5880,0
20241028,144100,48597400,5880,5880,5880,5880,0
20241028,144000,48597400,5880,5880,5880,5880,0
20241028,143900,48597400,5880,5880,5880,5880,0
20241028,143800,48597400,5880,5870,5880,5870,4
20241028,143700,48573910,5870,5870,5870,5870,20
20241028,143600,48456510,5870,5870,5870,5870,0
20241028,143500,48456510,5870,5870,5870,5870,0
20241028,143400,48456510,5870,5870,5870,5870,0
20241028,143300,48456510,5870,5870,5870,5870,0
20241028,143200,48456510,5870,5870,5870,5870,0
20241028,143100,48456510,5870,5870,5870,5870,1
20241028,143000,48450640,5870,5870,5870,5870,0
20241028,142900,48450640,5870,5870,5870,5870,0
20241028,142800,48450640,5870,5870,5870,5870,1
20241028,142700,48444770,5870,5870,5870,5870,0
20241028,142600,48444770,5870,5870,5870,5870,3
20241028,142500,48427160,5870,5870,5870,5870,0
20241028,142400,48427160,5870,5870,5870,5870,0
20241028,142300,48427160,5870,5870,5870,5870,3
20241028,142200,48409550,5870,5870,5870,5870,0
20241028,142100,48409550,5870,5870,5870,5870,0
20241028,142000,48409550,5870,5860,5870,5860,467
20241028,141900,45672880,5870,5870,5870,5870,1
20241028,141800,45667010,5870,5870,5870,5870,2
20241028,141700,45655270,5870,5870,5870,5870,4
20241028,141600,45631790,5880,5880,5880,5880,0
20241028,141500,45631790,5880,5870,5880,5870,3
20241028,141400,45614160,5880,5850,5880,5850,602
20241028,141300,42085540,5850,5850,5850,5850,4
20241028,141200,42062140,5840,5840,5840,5840,1
20241028,141100,42056300,5860,5860,5860,5860,0
20241028,141000,42056300,5860,5860,5860,5860,0
20241028,140900,42056300,5860,5860,5860,5860,2
20241028,140800,42044580,5860,5860,5860,5860,0
20241028,140700,42044580,5860,5840,5860,5830,91
20241028,140600,41513650,5830,5850,5850,5830,21
20241028,140500,41390980,5860,5860,5860,5860,0
20241028,140400,41390980,5860,5860,5860,5860,0
20241028,140300,41390980,5860,5860,5860,5860,5
20241028,140200,41361680,5860,5860,5860,5860,0
20241028,140100,41361680,5860,5860,5860,5860,0
20241028,140000,41361680,5860,5860,5860,5860,0
20241028,135900,41361680,5860,5860,5860,5860,0
20241028,135800,41361680,5860,5860,5860,5860,6
20241028,135700,41326520,5860,5860,5860,5860,0
20241028,135600,41326520,5860,5860,5860,5860,0
20241028,135500,41326520,5860,5860,5860,5860,4
20241028,135400,41303080,5850,5850,5860,5850,381
20241028,135300,39071890,5850,5850,5850,5850,7
20241028,135200,39030940,5850,5850,5850,5850,0
20241028,135100,39030940,5850,5850,5850,5850,0
20241028,135000,39030940,5850,5850,5850,5850,0
20241028,134900,39030940,5850,5850,5850,5850,2
20241028,134800,39019240,5850,5850,5850,5850,1
20241028,134700,39013390,5850,5850,5850,5850,0
20241028,134600,39013390,5850,5850,5850,5850,0
20241028,134500,39013390,5850,5850,5850,5850,0
20241028,134400,39013390,5850,5850,5850,5850,0
20241028,134300,39013390,5850,5850,5850,5850,0
20241028,134200,39013390,5850,5820,5850,5820,6
20241028,134100,38978340,5830,5830,5830,5830,216
20241028,134000,37719060,5830,5830,5830,5830,0
20241028,133900,37719060,5830,5830,5830,5830,2
20241028,133800,37707400,5810,5800,5820,5800,20
20241028,133700,37591210,5820,5790,5830,5780,36
20241028,133600,37382330,5790,5770,5790,5770,611
20241028,133500,33856460,5770,5770,5770,5770,0
20241028,133400,33856460,5770,5770,5770,5770,216
20241028,133300,32610140,5770,5770,5770,5770,0
20241028,133200,32610140,5770,5770,5770,5770,0
20241028,133100,32610140,5770,5770,5770,5770,2
20241028,133000,32598600,5770,5770,5770,5770,1
20241028,132900,32592830,5770,5760,5770,5760,8
20241028,132800,32546730,5760,5810,5810,5750,280
20241028,132700,30928830,5830,5830,5830,5830,0
20241028,132600,30928830,5830,5830,5830,5830,0
20241028,132500,30928830,5830,5830,5830,5830,0
20241028,132400,30928830,5830,5820,5830,5820,2
20241028,132300,30917180,5830,5830,5830,5830,0
20241028,132200,30917180,5830,5830,5830,5830,0
20241028,132100,30917180,5830,5830,5830,5830,3
20241028,132000,30899690,5830,5800,5830,5800,108
20241028,131900,30273240,5800,5800,5800,5800,0
20241028,131800,30273240,5800,5800,5800,5800,1
20241028,131700,30267440,5800,5800,5800,5800,1
20241028,131600,30261640,5780,5780,5780,5780,0
20241028,131500,30261640,5780,5780,5780,5780,12
20241028,131400,30192280,5780,5780,5780,5780,13
20241028,131300,30117140,5780,5780,5780,5780,5
20241028,131200,30088240,5800,5800,5800,5800,1
20241028,131100,30082440,5770,5780,5780,5770,13
20241028,131000,30007320,5780,5770,5780,5770,9
20241028,130900,29955340,5770,5790,5800,5770,14
20241028,130800,29874510,5800,5780,5800,5780,6
20241028,130700,29839810,5770,5770,5770,5770,3
20241028,130600,29822500,5740,5830,5830,5740,892
20241028,130500,24666360,5830,5830,5830,5830,3
20241028,130400,24648870,5830,5820,5830,5820,109
20241028,130300,24013470,5830,5830,5830,5830,0
20241028,130200,24013470,5830,5830,5830,5830,3
20241028,130100,23995980,5830,5830,5830,5830,0
20241028,130000,23995980,5830,5830,5830,5830,3
20241028,125900,23978490,5820,5820,5820,5820,29
20241028,125800,23809710,5810,5820,5820,5800,15
20241028,125700,23722520,5800,5800,5810,5800,8
20241028,125600,23676090,5800,5800,5800,5800,26
20241028,125500,23525290,5800,5800,5800,5800,0
20241028,125400,23525290,5800,5800,5820,5790,107
20241028,125300,22905630,5820,5820,5820,5800,20
20241028,125200,22789410,5800,5790,5800,5790,40
20241028,125100,22557790,5790,5790,5790,5790,37
20241028,125000,22343560,5820,5820,5820,5820,0
20241028,124900,22343560,5820,5820,5820,5820,89
20241028,124800,21825580,5820,5800,5820,5800,476
20241028,124700,19060020,5800,5800,5800,5800,11
20241028,124600,18996220,5800,5810,5810,5800,2
20241028,124500,18984610,5800,5800,5800,5800,13
20241028,124400,18909210,5810,5810,5810,5810,0
20241028,124300,18909210,5810,5810,5810,5810,0
20241028,124200,18909210,5810,5810,5810,5810,0
20241028,124100,18909210,5810,5810,5810,5810,0
20241028,124000,18909210,5810,5810,5810,5810,0
20241028,123900,18909210,5810,5810,5810,5810,1
20241028,123800,18903400,5810,5810,5810,5810,3
20241028,123700,18885970,5810,5810,5810,5810,0
20241028,123600,18885970,5810,5810,5810,5810,1
20241028,123500,18880160,5810,5810,5810,5810,0
20241028,123400,18880160,5810,5810,5810,5810,0
20241028,123300,18880160,5810,5810,5810,5810,0
20241028,123200,18880160,5810,5810,5810,5810,0
20241028,123100,18880160,5810,5810,5810,5810,0
20241028,123000,18880160,5810,5810,5810,5810,0
20241028,122900,18880160,5810,5810,5810,5810,0
20241028,122800,18880160,5810,5810,5810,5810,0
20241028,122700,18880160,5810,5810,5810,5810,0
20241028,122600,18880160,5810,5810,5810,5810,0
20241028,122500,18880160,5810,5810,5810,5810,0
20241028,122400,18880160,5810,5810,5810,5810,0
20241028,122300,18880160,5810,5810,5810,5810,0
20241028,122200,18880160,5810,5810,5810,5810,0
20241028,122100,18880160,5810,5810,5810,5810,0
20241028,122000,18880160,5810,5810,5810,5810,0
20241028,121900,18880160,5810,5810,5810,5810,0
20241028,121800,18880160,5810,5810,5810,5810,0
20241028,121700,18880160,5810,5810,5810,5810,0
20241028,121600,18880160,5810,5800,5810,5800,2
20241028,121500,18868550,5810,5790,5810,5790,10
20241028,121400,18810570,5800,5800,5800,5800,0
20241028,121300,18810570,5800,5800,5800,5800,0
20241028,121200,18810570,5800,5790,5800,5780,17
20241028,121100,18712240,5790,5790,5790,5790,1
20241028,121000,18706450,5790,5790,5790,5790,0
20241028,120900,18706450,5790,5790,5790,5790,0
20241028,120800,18706450,5790,5780,5790,5780,51
20241028,120700,18411660,5790,5800,5810,5790,5
20241028,120600,18382640,5810,5810,5810,5810,1
20241028,120500,18376830,5810,5810,5810,5810,0
20241028,120400,18376830,5810,5810,5810,5810,175
20241028,120300,17360080,5800,5800,5800,5800,0
20241028,120200,17360080,5800,5790,5800,5790,6
20241028,120100,17325310,5800,5790,5800,5790,60
20241028,120000,16977860,5810,5800,5810,5770,685
20241028,115900,13016710,5810,5810,5810,5810,0
20241028,115800,13016710,5810,5810,5820,5810,12
20241028,115700,12946960,5810,5810,5820,5810,50
20241028,115600,12656440,5800,5800,5800,5800,0
20241028,115500,12656440,5800,5800,5800,5800,1
20241028,115400,12650640,5810,5810,5810,5810,0
20241028,115300,12650640,5810,5810,5810,5810,0
20241028,115200,12650640,5810,5810,5810,5810,0
20241028,115100,12650640,5810,5810,5810,5810,0
20241028,115000,12650640,5810,5810,5810,5810,0
20241028,114900,12650640,5810,5810,5810,5810,0
20241028,114800,12650640,5810,5810,5810,5810,0
20241028,114700,12650640,5810,5810,5810,5810,0
20241028,114600,12650640,5810,5810,5810,5810,0
20241028,114500,12650640,5810,5810,5810,5810,0
20241028,114400,12650640,5810,5810,5810,5810,0
20241028,114300,12650640,5810,5810,5810,5810,1
20241028,114200,12644830,5810,5810,5810,5810,3
20241028,114100,12627400,5810,5810,5810,5810,1
20241028,114000,12621590,5820,5820,5820,5820,0
20241028,113900,12621590,5820,5820,5820,5820,0
20241028,113800,12621590,5820,5820,5820,5820,0
20241028,113700,12621590,5820,5820,5820,5820,0
20241028,113600,12621590,5820,5820,5820,5820,0
20241028,113500,12621590,5820,5820,5820,5820,0
20241028,113400,12621590,5820,5820,5820,5820,2
20241028,113300,12609950,5810,5810,5810,5810,1
20241028,113200,12604140,5810,5820,5820,5810,3
20241028,113100,12586690,5810,5810,5810,5810,1
20241028,113000,12580880,5810,5810,5810,5810,2
20241028,112900,12569260,5820,5820,5820,5820,0
20241028,112800,12569260,5820,5820,5820,5820,0
20241028,112700,12569260,5820,5820,5820,5820,0
20241028,112600,12569260,5820,5820,5820,5820,2
20241028,112500,12557620,5820,5800,5820,5800,2
20241028,112400,12546000,5800,5820,5820,5790,37
20241028,112300,12331540,5800,5820,5820,5800,10
20241028,112200,12273420,5800,5800,5800,5800,69
20241028,112100,11873220,5800,5800,5800,5800,0
20241028,112000,11873220,5800,5800,5800,5800,2
20241028,111900,11861620,5800,5800,5800,5800,89
20241028,111800,11345420,5800,5800,5800,5800,0
20241028,111700,11345420,5800,5810,5810,5800,100
20241028,111600,10765410,5820,5820,5820,5820,0
20241028,111500,10765410,5820,5820,5820,5820,0
20241028,111400,10765410,5820,5820,5820,5820,1
20241028,111300,10759590,5820,5810,5820,5810,3
20241028,111200,10742150,5810,5800,5810,5800,19
20241028,111100,10631770,5810,5820,5820,5810,43
20241028,111000,10381920,5820,5820,5820,5820,0
20241028,110900,10381920,5820,5820,5820,5820,0
20241028,110800,10381920,5820,5820,5820,5820,0
20241028,110700,10381920,5820,5820,5820,5820,0
20241028,110600,10381920,5820,5820,5820,5820,4
20241028,110500,10358640,5820,5820,5820,5820,5
20241028,110400,10329540,5820,5820,5820,5820,0
20241028,110300,10329540,5820,5820,5820,5820,0
20241028,110200,10329540,5820,5820,5820,5820,0
20241028,110100,10329540,5820,5820,5820,5820,0
20241028,110000,10329540,5820,5820,5820,5820,1
20241028,105900,10323720,5820,5820,5820,5820,0
20241028,105800,10323720,5820,5820,5820,5820,0
20241028,105700,10323720,5820,5830,5830,5820,17
20241028,105600,10224740,5830,5830,5830,5830,0
20241028,105500,10224740,5830,5830,5830,5830,0
20241028,105400,10224740,5830,5830,5830,5830,2
20241028,105300,10213080,5830,5830,5830,5830,0
20241028,105200,10213080,5830,5830,5830,5830,1
20241028,105100,10207250,5830,5830,5830,5830,0
20241028,105000,10207250,5830,5830,5830,5830,0
20241028,104900,10207250,5830,5830,5830,5830,0
20241028,104800,10207250,5830,5830,5830,5830,0
20241028,104700,10207250,5830,5830,5830,5830,0
20241028,104600,10207250,5830,5830,5830,5830,0
20241028,104500,10207250,5830,5830,5830,5830,0
20241028,104400,10207250,5830,5830,5830,5830,2
20241028,104300,10195590,5830,5830,5830,5830,0
20241028,104200,10195590,5830,5830,5830,5830,4
20241028,104100,10172270,5830,5830,5830,5830,0
20241028,104000,10172270,5830,5830,5830,5830,0
20241028,103900,10172270,5830,5830,5830,5830,3
20241028,103800,10154780,5830,5830,5830,5830,15
20241028,103700,10067330,5830,5830,5830,5830,2
20241028,103600,10055670,5830,5830,5830,5830,0
20241028,103500,10055670,5830,5830,5830,5830,0
20241028,103400,10055670,5830,5830,5830,5830,0
20241028,103300,10055670,5830,5830,5830,5830,0
20241028,103200,10055670,5830,5830,5830,5830,5
20241028,103100,10026520,5830,5830,5830,5830,0
20241028,103000,10026520,5830,5830,5830,5830,1
20241028,102900,10020690,5830,5830,5830,5830,0
20241028,102800,10020690,5830,5830,5830,5830,0
20241028,102700,10020690,5830,5830,5830,5830,2
20241028,102600,10009030,5820,5820,5820,5820,0
20241028,102500,10009030,5820,5830,5830,5820,75
20241028,102400,9571840,5830,5830,5830,5830,0
20241028,102300,9571840,5830,5830,5830,5830,2
20241028,102200,9560180,5830,5830,5830,5830,2
20241028,102100,9548520,5830,5830,5830,5830,0
20241028,102000,9548520,5830,5830,5830,5830,0
20241028,101900,9548520,5830,5830,5830,5830,0
20241028,101800,9548520,5830,5830,5830,5830,1
20241028,101700,9542690,5830,5830,5830,5830,0
20241028,101600,9542690,5830,5830,5830,5830,1
20241028,101500,9536860,5830,5830,5830,5830,0
20241028,101400,9536860,5830,5830,5830,5830,2
20241028,101300,9525200,5830,5830,5830,5830,0
20241028,101200,9525200,5830,5820,5830,5820,3
20241028,101100,9507730,5830,5830,5830,5830,0
20241028,101000,9507730,5830,5830,5830,5830,9
20241028,100900,9455260,5830,5830,5830,5830,0
20241028,100800,9455260,5830,5830,5830,5830,2
20241028,100700,9443600,5830,5830,5830,5830,1
20241028,100600,9437770,5820,5820,5820,5820,2
20241028,100500,9426130,5830,5810,5830,5810,21
20241028,100400,9303920,5810,5810,5810,5810,1
20241028,100300,9298110,5830,5820,5830,5810,8
20241028,100200,9251550,5830,5830,5830,5830,0
20241028,100100,9251550,5830,5830,5830,5830,0
20241028,100000,9251550,5830,5830,5830,5830,1
20241028,095900,9245720,5830,5820,5830,5820,24
20241028,095800,9106030,5830,5830,5830,5830,2
20241028,095700,9094370,5820,5820,5820,5820,0
20241028,095600,9094370,5820,5820,5820,5820,11
20241028,095500,9030350,5830,5830,5830,5830,0
20241028,095400,9030350,5830,5830,5830,5830,0
20241028,095300,9030350,5830,5830,5830,5830,5
20241028,095200,9001200,5860,5860,5860,5860,0
20241028,095100,9001200,5860,5860,5860,5860,0
20241028,095000,9001200,5860,5860,5860,5860,0
20241028,094900,9001200,5860,5830,5860,5830,15
20241028,094800,8913510,5850,5830,5860,5830,7
20241028,094700,8872610,5850,5830,5850,5830,22
20241028,094600,8744100,5840,5830,5840,5830,56
20241028,094500,8417590,5830,5830,5830,5830,1
20241028,094400,8411760,5830,5830,5830,5830,0
20241028,094300,8411760,5830,5830,5830,5830,3
20241028,094200,8394270,5830,5830,5830,5830,0
20241028,094100,8394270,5830,5830,5830,5830,1
20241028,094000,8388440,5830,5830,5830,5820,30
20241028,093900,8213640,5830,5830,5830,5830,2
20241028,093800,8201980,5820,5830,5830,5820,5
20241028,093700,8172840,5830,5830,5830,5830,52
20241028,093600,7869680,5820,5830,5830,5820,2
20241028,093500,7858030,5830,5830,5830,5830,0
20241028,093400,7858030,5830,5830,5830,5830,39
20241028,093300,7630660,5830,5820,5830,5820,20
20241028,093200,7514200,5820,5810,5820,5810,55
20241028,093100,7194600,5820,5820,5820,5820,6
20241028,093000,7159680,5830,5830,5830,5830,0
20241028,092900,7159680,5830,5830,5830,5830,0
20241028,092800,7159680,5830,5830,5830,5830,0
20241028,092700,7159680,5830,5830,5830,5830,3
20241028,092600,7142190,5830,5820,5830,5820,4
20241028,092500,7118900,5820,5810,5820,5810,124
20241028,092400,6398420,5830,5820,5830,5820,3
20241028,092300,6380950,5820,5820,5820,5820,0
20241028,092200,6380950,5820,5820,5830,5820,22
20241028,092100,6252830,5820,5820,5820,5820,0
20241028,092000,6252830,5820,5830,5830,5820,3
20241028,091900,6235350,5830,5830,5830,5830,0
20241028,091800,6235350,5830,5830,5830,5830,0
20241028,091700,6235350,5830,5810,5830,5810,355
20241028,091600,4171830,5810,5810,5810,5810,0
20241028,091500,4171830,5810,5810,5810,5810,0
20241028,091400,4171830,5810,5810,5810,5810,1
20241028,091300,4166020,5810,5810,5810,5810,5
20241028,091200,4136970,5810,5810,5810,5810,1
20241028,091100,4131160,5810,5820,5820,5810,2
20241028,091000,4119530,5810,5810,5810,5810,1
20241028,090900,4113720,5820,5820,5820,5820,0
20241028,090800,4113720,5820,5820,5820,5820,0
20241028,090700,4113720,5820,5820,5820,5820,0
20241028,090600,4113720,5820,5750,5820,5750,4
20241028,090500,4090650,5750,5790,5820,5750,409
20241028,090400,1728310,5790,5790,5790,5790,1
20241028,090300,1722520,5780,5780,5780,5780,4
20241028,090200,1699400,5800,5800,5800,5800,2
20241028,090100,1687800,5790,5810,5810,5790,157
20241028,090000,777250,5800,5800,5810,5800,134