stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,192800,37709210,5870,5870,5870,5870,39
20241029,192700,37709210,5870,5870,5870,5870,0
20241029,192600,37709210,5870,5870,5870,5870,0
20241029,192500,37709210,5870,5870,5870,5870,0
20241029,192400,37709210,5870,5870,5870,5870,0
20241029,192300,37709210,5870,5870,5870,5870,0
20241029,192200,37709210,5870,5870,5870,5870,0
20241029,192100,37709210,5870,5870,5870,5870,0
20241029,192000,37709210,5870,5870,5870,5870,0
20241029,191900,37709210,5870,5870,5870,5870,0
20241029,191800,37709210,5870,5870,5870,5870,0
20241029,191700,37709210,5870,5870,5870,5870,0
20241029,191600,37709210,5870,5870,5870,5870,0
20241029,191500,37709210,5870,5870,5870,5870,0
20241029,191400,37709210,5870,5870,5870,5870,0
20241029,191300,37709210,5870,5870,5870,5870,0
20241029,191200,37709210,5870,5870,5870,5870,0
20241029,191100,37709210,5870,5870,5870,5870,0
20241029,191000,37709210,5870,5870,5870,5870,0
20241029,190900,37709210,5870,5870,5870,5870,0
20241029,190800,37709210,5870,5870,5870,5870,0
20241029,190700,37709210,5870,5870,5870,5870,0
20241029,190600,37709210,5870,5870,5870,5870,0
20241029,190500,37709210,5870,5870,5870,5870,0
20241029,190400,37709210,5870,5870,5870,5870,0
20241029,190300,37709210,5870,5870,5870,5870,0
20241029,190200,37709210,5870,5870,5870,5870,0
20241029,190100,37709210,5870,5870,5870,5870,0
20241029,190000,37709210,5870,5870,5870,5870,0
20241029,185900,37709210,5870,5870,5870,5870,0
20241029,185800,37709210,5870,5870,5870,5870,39
20241029,185700,37709210,5870,5870,5870,5870,0
20241029,185600,37709210,5870,5870,5870,5870,0
20241029,185500,37709210,5870,5870,5870,5870,0
20241029,185400,37709210,5870,5870,5870,5870,0
20241029,185300,37709210,5870,5870,5870,5870,0
20241029,185200,37709210,5870,5870,5870,5870,0
20241029,185100,37709210,5870,5870,5870,5870,0
20241029,185000,37709210,5870,5870,5870,5870,0
20241029,184900,37709210,5870,5870,5870,5870,0
20241029,184800,37709210,5870,5870,5870,5870,0
20241029,184700,37709210,5870,5870,5870,5870,0
20241029,184600,37709210,5870,5870,5870,5870,0
20241029,184500,37709210,5870,5870,5870,5870,0
20241029,184400,37709210,5870,5870,5870,5870,0
20241029,184300,37709210,5870,5870,5870,5870,0
20241029,184200,37709210,5870,5870,5870,5870,0
20241029,184100,37709210,5870,5870,5870,5870,0
20241029,184000,37709210,5870,5870,5870,5870,0
20241029,183900,37709210,5870,5870,5870,5870,0
20241029,183800,37709210,5870,5870,5870,5870,0
20241029,183700,37709210,5870,5870,5870,5870,0
20241029,183600,37709210,5870,5870,5870,5870,0
20241029,183500,37709210,5870,5870,5870,5870,0
20241029,183400,37709210,5870,5870,5870,5870,0
20241029,183300,37709210,5870,5870,5870,5870,0
20241029,183200,37709210,5870,5870,5870,5870,0
20241029,183100,37709210,5870,5870,5870,5870,0
20241029,183000,37709210,5870,5870,5870,5870,0
20241029,182900,37709210,5870,5870,5870,5870,0
20241029,182800,37709210,5870,5870,5870,5870,39
20241029,182700,37709210,5870,5870,5870,5870,0
20241029,182600,37709210,5870,5870,5870,5870,0
20241029,182500,37709210,5870,5870,5870,5870,0
20241029,182400,37709210,5870,5870,5870,5870,0
20241029,182300,37709210,5870,5870,5870,5870,0
20241029,182200,37709210,5870,5870,5870,5870,0
20241029,182100,37709210,5870,5870,5870,5870,0
20241029,182000,37709210,5870,5870,5870,5870,0
20241029,181900,37709210,5870,5870,5870,5870,0
20241029,181800,37709210,5870,5870,5870,5870,0
20241029,181700,37709210,5870,5870,5870,5870,0
20241029,181600,37709210,5870,5870,5870,5870,0
20241029,181500,37709210,5870,5870,5870,5870,0
20241029,181400,37709210,5870,5870,5870,5870,0
20241029,181300,37709210,5870,5870,5870,5870,0
20241029,181200,37709210,5870,5870,5870,5870,0
20241029,181100,37709210,5870,5870,5870,5870,0
20241029,181000,37709210,5870,5870,5870,5870,0
20241029,180900,37709210,5870,5870,5870,5870,0
20241029,180800,37709210,5870,5870,5870,5870,0
20241029,180700,37709210,5870,5870,5870,5870,0
20241029,180600,37709210,5870,5870,5870,5870,0
20241029,180500,37709210,5870,5870,5870,5870,0
20241029,180400,37709210,5870,5870,5870,5870,0
20241029,180300,37709210,5870,5870,5870,5870,0
20241029,180200,37709210,5870,5870,5870,5870,0
20241029,180100,37709210,5870,5870,5870,5870,0
20241029,180000,37709210,5870,5870,5870,5870,0
20241029,175900,37709210,5870,5870,5870,5870,0
20241029,175800,37709210,5870,5870,5870,5870,39
20241029,175700,37709210,5870,5870,5870,5870,0
20241029,175600,37709210,5870,5870,5870,5870,0
20241029,175500,37709210,5870,5870,5870,5870,0
20241029,175400,37709210,5870,5870,5870,5870,0
20241029,175300,37709210,5870,5870,5870,5870,0
20241029,175200,37709210,5870,5870,5870,5870,0
20241029,175100,37709210,5870,5870,5870,5870,0
20241029,175000,37709210,5870,5870,5870,5870,0
20241029,174900,37709210,5870,5870,5870,5870,0
20241029,174800,37709210,5870,5870,5870,5870,0
20241029,174700,37709210,5870,5870,5870,5870,0
20241029,174600,37709210,5870,5870,5870,5870,0
20241029,174500,37709210,5870,5870,5870,5870,0
20241029,174400,37709210,5870,5870,5870,5870,0
20241029,174300,37709210,5870,5870,5870,5870,0
20241029,174200,37709210,5870,5870,5870,5870,0
20241029,174100,37709210,5870,5870,5870,5870,0
20241029,174000,37709210,5870,5870,5870,5870,0
20241029,173900,37709210,5870,5870,5870,5870,0
20241029,173800,37709210,5870,5870,5870,5870,0
20241029,173700,37709210,5870,5870,5870,5870,0
20241029,173600,37709210,5870,5870,5870,5870,0
20241029,173500,37709210,5870,5870,5870,5870,0
20241029,173400,37709210,5870,5870,5870,5870,0
20241029,173300,37709210,5870,5870,5870,5870,0
20241029,173200,37709210,5870,5870,5870,5870,0
20241029,173100,37709210,5870,5870,5870,5870,0
20241029,173000,37709210,5870,5870,5870,5870,0
20241029,172900,37709210,5870,5870,5870,5870,0
20241029,172800,37709210,5870,5870,5870,5870,39
20241029,172700,37709210,5870,5870,5870,5870,0
20241029,172600,37709210,5870,5870,5870,5870,0
20241029,172500,37709210,5870,5870,5870,5870,0
20241029,172400,37709210,5870,5870,5870,5870,0
20241029,172300,37709210,5870,5870,5870,5870,0
20241029,172200,37709210,5870,5870,5870,5870,0
20241029,172100,37709210,5870,5870,5870,5870,0
20241029,172000,37709210,5870,5870,5870,5870,0
20241029,171900,37709210,5870,5870,5870,5870,0
20241029,171800,37709210,5870,5870,5870,5870,0
20241029,171700,37709210,5870,5870,5870,5870,0
20241029,171600,37709210,5870,5870,5870,5870,0
20241029,171500,37709210,5870,5870,5870,5870,0
20241029,171400,37709210,5870,5870,5870,5870,0
20241029,171300,37709210,5870,5870,5870,5870,0
20241029,171200,37709210,5870,5870,5870,5870,0
20241029,171100,37709210,5870,5870,5870,5870,0
20241029,171000,37709210,5870,5870,5870,5870,0
20241029,170900,37709210,5870,5870,5870,5870,0
20241029,170800,37709210,5870,5870,5870,5870,0
20241029,170700,37709210,5870,5870,5870,5870,0
20241029,170600,37709210,5870,5870,5870,5870,0
20241029,170500,37709210,5870,5870,5870,5870,0
20241029,170400,37709210,5870,5870,5870,5870,0
20241029,170300,37709210,5870,5870,5870,5870,0
20241029,170200,37709210,5870,5870,5870,5870,0
20241029,170100,37709210,5870,5870,5870,5870,0
20241029,170000,37709210,5870,5870,5870,5870,0
20241029,165900,37709210,5870,5870,5870,5870,0
20241029,165800,37709210,5870,5870,5870,5870,39
20241029,165700,37709210,5870,5870,5870,5870,0
20241029,165600,37709210,5870,5870,5870,5870,0
20241029,165500,37709210,5870,5870,5870,5870,0
20241029,165400,37709210,5870,5870,5870,5870,0
20241029,165300,37709210,5870,5870,5870,5870,0
20241029,165200,37709210,5870,5870,5870,5870,0
20241029,165100,37709210,5870,5870,5870,5870,0
20241029,165000,37709210,5870,5870,5870,5870,0
20241029,164900,37709210,5870,5870,5870,5870,0
20241029,164800,37709210,5870,5870,5870,5870,0
20241029,164700,37709210,5870,5870,5870,5870,0
20241029,164600,37709210,5870,5870,5870,5870,0
20241029,164500,37709210,5870,5870,5870,5870,0
20241029,164400,37709210,5870,5870,5870,5870,0
20241029,164300,37709210,5870,5870,5870,5870,0
20241029,164200,37709210,5870,5870,5870,5870,0
20241029,164100,37709210,5870,5870,5870,5870,0
20241029,164000,37709210,5870,5870,5870,5870,0
20241029,163900,37709210,5870,5870,5870,5870,0
20241029,163800,37709210,5870,5870,5870,5870,0
20241029,163700,37709210,5870,5870,5870,5870,0
20241029,163600,37709210,5870,5870,5870,5870,0
20241029,163500,37709210,5870,5870,5870,5870,0
20241029,163400,37709210,5870,5870,5870,5870,0
20241029,163300,37709210,5870,5870,5870,5870,0
20241029,163200,37709210,5870,5870,5870,5870,0
20241029,163100,37709210,5870,5870,5870,5870,0
20241029,163000,37709210,5870,5870,5870,5870,0
20241029,162900,37709210,5870,5870,5870,5870,0
20241029,162800,37709210,5870,5870,5870,5870,39
20241029,162700,37709210,5870,5870,5870,5870,0
20241029,162600,37709210,5870,5870,5870,5870,0
20241029,162500,37709210,5870,5870,5870,5870,0
20241029,162400,37709210,5870,5870,5870,5870,0
20241029,162300,37709210,5870,5870,5870,5870,0
20241029,162200,37709210,5870,5870,5870,5870,0
20241029,162100,37709210,5870,5870,5870,5870,0
20241029,162000,37709210,5870,5870,5870,5870,0
20241029,161900,37709210,5870,5870,5870,5870,0
20241029,161800,37709210,5870,5870,5870,5870,0
20241029,161700,37709210,5870,5870,5870,5870,0
20241029,161600,37709210,5870,5870,5870,5870,0
20241029,161500,37709210,5870,5870,5870,5870,0
20241029,161400,37709210,5870,5870,5870,5870,0
20241029,161300,37709210,5870,5870,5870,5870,0
20241029,161200,37709210,5870,5870,5870,5870,0
20241029,161100,37709210,5870,5870,5870,5870,0
20241029,161000,37709210,5870,5870,5870,5870,0
20241029,160900,37709210,5870,5870,5870,5870,0
20241029,160800,37709210,5870,5870,5870,5870,0
20241029,160700,37709210,5870,5870,5870,5870,0
20241029,160600,37709210,5870,5870,5870,5870,0
20241029,160500,37709210,5870,5870,5870,5870,0
20241029,160400,37709210,5870,5870,5870,5870,0
20241029,160300,37709210,5870,5870,5870,5870,0
20241029,160200,37709210,5870,5870,5870,5870,0
20241029,160100,37709210,5870,5870,5870,5870,0
20241029,160000,37709210,5870,5870,5870,5870,0
20241029,155900,37709210,5870,5870,5870,5870,0
20241029,155800,37709210,5870,5870,5870,5870,39
20241029,155700,37709210,5870,5870,5870,5870,0
20241029,155600,37709210,5870,5870,5870,5870,0
20241029,155500,37709210,5870,5870,5870,5870,0
20241029,155400,37709210,5870,5870,5870,5870,0
20241029,155300,37709210,5870,5870,5870,5870,0
20241029,155200,37709210,5870,5870,5870,5870,0
20241029,155100,37709210,5870,5870,5870,5870,0
20241029,155000,37709210,5870,5870,5870,5870,0
20241029,154900,37709210,5870,5870,5870,5870,0
20241029,154800,37709210,5870,5870,5870,5870,0
20241029,154700,37709210,5870,5870,5870,5870,0
20241029,154600,37709210,5870,5870,5870,5870,0
20241029,154500,37709210,5870,5870,5870,5870,0
20241029,154400,37709210,5870,5870,5870,5870,0
20241029,154300,37709210,5870,5870,5870,5870,0
20241029,154200,37709210,5870,5870,5870,5870,0
20241029,154100,37709210,5870,5870,5870,5870,0
20241029,154000,37709210,5870,5870,5870,5870,0
20241029,153900,37709210,5870,5870,5870,5870,0
20241029,153800,37709210,5870,5870,5870,5870,0
20241029,153700,37709210,5870,5870,5870,5870,0
20241029,153600,37709210,5870,5870,5870,5870,0
20241029,153500,37709210,5870,5870,5870,5870,0
20241029,153400,37709210,5870,5870,5870,5870,0
20241029,153300,37709210,5870,5870,5870,5870,0
20241029,153200,37709210,5870,5870,5870,5870,0
20241029,153100,37709210,5870,5870,5870,5870,0
20241029,153000,37709210,5870,5870,5870,5870,39
20241029,152900,37480280,5880,5880,5880,5880,0
20241029,152800,37480280,5880,5880,5880,5880,0
20241029,152700,37480280,5880,5880,5880,5880,0
20241029,152600,37480280,5880,5880,5880,5880,0
20241029,152500,37480280,5880,5880,5880,5880,0
20241029,152400,37480280,5880,5880,5880,5880,0
20241029,152300,37480280,5880,5880,5880,5880,0
20241029,152200,37480280,5880,5880,5880,5880,0
20241029,152100,37480280,5880,5880,5880,5880,0
20241029,152000,37480280,5880,5880,5880,5880,0
20241029,151900,37480280,5880,5840,5880,5840,8
20241029,151800,37433520,5880,5880,5880,5880,0
20241029,151700,37433520,5880,5880,5880,5880,0
20241029,151600,37433520,5880,5870,5880,5870,28
20241029,151500,37269150,5870,5870,5870,5870,0
20241029,151400,37269150,5870,5870,5870,5870,2
20241029,151300,37257410,5870,5870,5870,5870,0
20241029,151200,37257410,5870,5870,5870,5870,0
20241029,151100,37257410,5870,5870,5870,5870,0
20241029,151000,37257410,5870,5870,5870,5870,0
20241029,150900,37257410,5870,5870,5870,5870,0
20241029,150800,37257410,5870,5870,5870,5870,0
20241029,150700,37257410,5870,5870,5870,5870,0
20241029,150600,37257410,5870,5870,5870,5870,200
20241029,150500,36083410,5870,5860,5870,5860,2
20241029,150400,36071680,5840,5840,5870,5840,7
20241029,150300,36030710,5830,5830,5830,5830,1
20241029,150200,36024880,5830,5830,5830,5830,0
20241029,150100,36024880,5830,5830,5860,5830,15
20241029,150000,35937300,5870,5870,5870,5870,4
20241029,145900,35913820,5830,5830,5860,5830,12
20241029,145800,35843740,5870,5870,5870,5870,0
20241029,145700,35843740,5870,5870,5870,5870,0
20241029,145600,35843740,5870,5830,5870,5830,39
20241029,145500,35615470,5840,5840,5840,5840,0
20241029,145400,35615470,5840,5820,5840,5820,4
20241029,145300,35592130,5840,5820,5840,5820,3
20241029,145200,35574650,5820,5820,5840,5820,15
20241029,145100,35487190,5830,5830,5830,5830,2
20241029,145000,35475530,5840,5840,5840,5840,0
20241029,144900,35475530,5840,5840,5840,5840,2
20241029,144800,35463850,5830,5820,5840,5820,4
20241029,144700,35440540,5820,5830,5830,5820,5
20241029,144600,35411410,5830,5830,5830,5830,0
20241029,144500,35411410,5830,5830,5830,5830,0
20241029,144400,35411410,5830,5830,5830,5830,1
20241029,144300,35405580,5810,5810,5810,5810,1
20241029,144200,35399770,5830,5830,5830,5830,1
20241029,144100,35393940,5800,5800,5800,5800,0
20241029,144000,35393940,5800,5800,5800,5800,0
20241029,143900,35393940,5800,5800,5800,5800,0
20241029,143800,35393940,5800,5850,5850,5800,9
20241029,143700,35341590,5860,5860,5860,5860,0
20241029,143600,35341590,5860,5860,5860,5860,0
20241029,143500,35341590,5860,5810,5860,5810,6
20241029,143400,35306620,5840,5800,5860,5800,453
20241029,143300,32657710,5800,5800,5800,5800,0
20241029,143200,32657710,5800,5800,5810,5790,31
20241029,143100,32478110,5800,5800,5800,5800,2
20241029,143000,32466510,5810,5820,5820,5800,9
20241029,142900,32414220,5800,5800,5830,5800,16
20241029,142800,32321220,5830,5800,5830,5800,32
20241029,142700,32135440,5800,5800,5800,5800,1
20241029,142600,32129640,5800,5800,5800,5800,0
20241029,142500,32129640,5800,5800,5800,5800,0
20241029,142400,32129640,5800,5790,5800,5790,2
20241029,142300,32118050,5800,5800,5800,5800,0
20241029,142200,32118050,5800,5800,5800,5800,3
20241029,142100,32100650,5810,5810,5810,5810,2
20241029,142000,32089030,5800,5800,5800,5800,8
20241029,141900,32042630,5800,5800,5800,5800,0
20241029,141800,32042630,5800,5800,5800,5800,8
20241029,141700,31996230,5790,5790,5790,5790,0
20241029,141600,31996230,5790,5790,5790,5790,11
20241029,141500,31932540,5790,5790,5790,5790,0
20241029,141400,31932540,5790,5790,5790,5790,0
20241029,141300,31932540,5790,5790,5790,5790,0
20241029,141200,31932540,5790,5790,5790,5790,0
20241029,141100,31932540,5790,5790,5790,5790,0
20241029,141000,31932540,5790,5790,5790,5790,0
20241029,140900,31932540,5790,5790,5790,5790,0
20241029,140800,31932540,5790,5790,5790,5780,6
20241029,140700,31897810,5790,5790,5790,5790,4
20241029,140600,31874650,5790,5790,5790,5790,0
20241029,140500,31874650,5790,5790,5790,5790,0
20241029,140400,31874650,5790,5790,5790,5790,15
20241029,140300,31787800,5780,5790,5790,5780,51
20241029,140200,31492530,5780,5780,5790,5780,15
20241029,140100,31405760,5780,5770,5790,5770,117
20241029,140000,30730410,5780,5780,5780,5780,1
20241029,135900,30724630,5790,5790,5790,5790,0
20241029,135800,30724630,5790,5790,5790,5790,0
20241029,135700,30724630,5790,5790,5790,5790,0
20241029,135600,30724630,5790,5790,5790,5790,0
20241029,135500,30724630,5790,5780,5790,5780,13
20241029,135400,30649470,5790,5790,5790,5790,1
20241029,135300,30643680,5790,5790,5790,5790,1
20241029,135200,30637890,5790,5790,5790,5790,0
20241029,135100,30637890,5790,5790,5790,5790,10
20241029,135000,30579990,5780,5780,5780,5780,79
20241029,134900,30123370,5790,5790,5790,5790,20
20241029,134800,30007570,5790,5790,5790,5790,1
20241029,134700,30001780,5780,5780,5780,5780,0
20241029,134600,30001780,5780,5780,5780,5780,0
20241029,134500,30001780,5780,5780,5780,5780,3
20241029,134400,29984440,5790,5790,5790,5790,0
20241029,134300,29984440,5790,5790,5790,5790,0
20241029,134200,29984440,5790,5790,5790,5790,1
20241029,134100,29978650,5790,5790,5790,5790,0
20241029,134000,29978650,5790,5790,5790,5790,0
20241029,133900,29978650,5790,5790,5790,5790,2
20241029,133800,29967070,5790,5790,5790,5790,2
20241029,133700,29955490,5780,5780,5780,5780,60
20241029,133600,29608690,5790,5790,5790,5790,1
20241029,133500,29602900,5790,5790,5790,5790,9
20241029,133400,29550790,5790,5790,5790,5790,3
20241029,133300,29533420,5790,5790,5790,5790,0
20241029,133200,29533420,5790,5790,5790,5790,0
20241029,133100,29533420,5790,5790,5790,5790,0
20241029,133000,29533420,5790,5790,5790,5790,1
20241029,132900,29527630,5790,5790,5790,5790,0
20241029,132800,29527630,5790,5790,5790,5790,0
20241029,132700,29527630,5790,5790,5790,5790,0
20241029,132600,29527630,5790,5790,5790,5790,0
20241029,132500,29527630,5790,5790,5790,5790,0
20241029,132400,29527630,5790,5790,5790,5790,1
20241029,132300,29521840,5790,5790,5790,5790,0
20241029,132200,29521840,5790,5790,5790,5790,0
20241029,132100,29521840,5790,5790,5790,5790,0
20241029,132000,29521840,5790,5790,5790,5790,0
20241029,131900,29521840,5790,5790,5790,5790,0
20241029,131800,29521840,5790,5790,5790,5790,1
20241029,131700,29516050,5780,5780,5780,5780,0
20241029,131600,29516050,5780,5780,5780,5780,0
20241029,131500,29516050,5780,5780,5780,5780,0
20241029,131400,29516050,5780,5780,5780,5780,167
20241029,131300,28550790,5790,5790,5790,5790,0
20241029,131200,28550790,5790,5790,5790,5790,1
20241029,131100,28545000,5790,5790,5790,5790,0
20241029,131000,28545000,5790,5790,5790,5790,0
20241029,130900,28545000,5790,5790,5790,5790,0
20241029,130800,28545000,5790,5790,5790,5790,0
20241029,130700,28545000,5790,5790,5790,5790,0
20241029,130600,28545000,5790,5800,5800,5790,33
20241029,130500,28353920,5800,5800,5800,5800,0
20241029,130400,28353920,5800,5790,5800,5790,2
20241029,130300,28342330,5800,5800,5800,5800,22
20241029,130200,28214730,5800,5800,5800,5800,1
20241029,130100,28208930,5810,5800,5810,5800,3
20241029,130000,28191520,5810,5810,5810,5810,2
20241029,125900,28179900,5810,5810,5810,5810,0
20241029,125800,28179900,5810,5810,5810,5810,0
20241029,125700,28179900,5810,5810,5810,5810,0
20241029,125600,28179900,5810,5810,5810,5810,1
20241029,125500,28174090,5810,5810,5810,5810,0
20241029,125400,28174090,5810,5810,5810,5810,1
20241029,125300,28168280,5810,5810,5810,5810,0
20241029,125200,28168280,5810,5810,5810,5810,0
20241029,125100,28168280,5810,5810,5810,5810,2
20241029,125000,28156660,5810,5810,5810,5810,0
20241029,124900,28156660,5810,5810,5810,5810,5
20241029,124800,28127610,5810,5800,5810,5800,5
20241029,124700,28098590,5790,5790,5790,5790,0
20241029,124600,28098590,5790,5790,5790,5790,2
20241029,124500,28087010,5790,5790,5790,5790,2
20241029,124400,28075430,5790,5790,5790,5790,7
20241029,124300,28034900,5790,5790,5790,5790,27
20241029,124200,27878570,5790,5790,5790,5790,0
20241029,124100,27878570,5790,5790,5790,5790,0
20241029,124000,27878570,5790,5790,5790,5790,0
20241029,123900,27878570,5790,5790,5790,5790,5
20241029,123800,27849620,5800,5790,5800,5790,20
20241029,123700,27733640,5810,5810,5810,5810,0
20241029,123600,27733640,5810,5810,5810,5810,0
20241029,123500,27733640,5810,5810,5810,5810,0
20241029,123400,27733640,5810,5810,5810,5810,1
20241029,123300,27727830,5800,5800,5800,5800,1
20241029,123200,27722030,5780,5780,5780,5770,22
20241029,123100,27594950,5780,5800,5800,5770,401
20241029,123000,25278130,5800,5800,5800,5800,0
20241029,122900,25278130,5800,5800,5800,5800,0
20241029,122800,25278130,5800,5800,5800,5800,2
20241029,122700,25266530,5810,5810,5810,5810,0
20241029,122600,25266530,5810,5810,5810,5810,0
20241029,122500,25266530,5810,5810,5810,5810,0
20241029,122400,25266530,5810,5810,5810,5810,1
20241029,122300,25260720,5810,5810,5810,5810,0
20241029,122200,25260720,5810,5810,5810,5810,0
20241029,122100,25260720,5810,5810,5810,5810,0
20241029,122000,25260720,5810,5810,5810,5810,2
20241029,121900,25249100,5810,5810,5810,5810,0
20241029,121800,25249100,5810,5810,5810,5810,0
20241029,121700,25249100,5810,5810,5810,5790,58
20241029,121600,24913170,5800,5810,5810,5800,51
20241029,121500,24617360,5810,5810,5810,5810,2
20241029,121400,24605740,5800,5800,5800,5800,0
20241029,121300,24605740,5800,5800,5800,5800,0
20241029,121200,24605740,5800,5800,5800,5800,0
20241029,121100,24605740,5800,5800,5800,5800,0
20241029,121000,24605740,5800,5800,5800,5800,4
20241029,120900,24582540,5800,5840,5840,5800,203
20241029,120800,23403600,5840,5840,5840,5840,0
20241029,120700,23403600,5840,5840,5840,5840,0
20241029,120600,23403600,5840,5840,5840,5840,0
20241029,120500,23403600,5840,5850,5850,5840,6
20241029,120400,23368520,5870,5850,5870,5850,11
20241029,120300,23304150,5870,5870,5870,5870,0
20241029,120200,23304150,5870,5870,5870,5870,0
20241029,120100,23304150,5870,5870,5870,5870,0
20241029,120000,23304150,5870,5870,5870,5870,0
20241029,115900,23304150,5870,5870,5870,5870,2
20241029,115800,23292410,5870,5850,5870,5850,2
20241029,115700,23280690,5840,5840,5840,5840,1
20241029,115600,23274850,5860,5860,5860,5860,4
20241029,115500,23251410,5840,5840,5840,5840,3
20241029,115400,23233890,5870,5840,5870,5840,17
20241029,115300,23134400,5840,5840,5840,5840,5
20241029,115200,23105200,5840,5840,5840,5840,0
20241029,115100,23105200,5840,5840,5840,5840,0
20241029,115000,23105200,5840,5840,5840,5840,10
20241029,114900,23046800,5840,5840,5840,5840,0
20241029,114800,23046800,5840,5840,5840,5840,0
20241029,114700,23046800,5840,5840,5840,5840,3
20241029,114600,23029280,5840,5840,5840,5840,85
20241029,114500,22532880,5840,5840,5840,5840,1
20241029,114400,22527040,5830,5820,5840,5820,15
20241029,114300,22439500,5840,5820,5840,5820,5
20241029,114200,22410380,5840,5830,5840,5820,429
20241029,114100,19909510,5840,5840,5840,5840,0
20241029,114000,19909510,5840,5840,5840,5840,0
20241029,113900,19909510,5840,5840,5840,5840,0
20241029,113800,19909510,5840,5840,5840,5840,1
20241029,113700,19903670,5840,5840,5840,5840,0
20241029,113600,19903670,5840,5840,5840,5840,2
20241029,113500,19891990,5840,5840,5840,5840,2
20241029,113400,19880310,5840,5830,5840,5830,126
20241029,113300,19145580,5840,5820,5840,5820,674
20241029,113200,15215990,5830,5830,5830,5830,2
20241029,113100,15204330,5830,5830,5830,5830,0
20241029,113000,15204330,5830,5830,5830,5830,0
20241029,112900,15204330,5830,5830,5830,5830,0
20241029,112800,15204330,5830,5830,5830,5830,0
20241029,112700,15204330,5830,5820,5830,5820,3
20241029,112600,15186860,5810,5810,5810,5810,0
20241029,112500,15186860,5810,5810,5810,5810,1
20241029,112400,15181050,5830,5830,5830,5830,0
20241029,112300,15181050,5830,5830,5830,5830,0
20241029,112200,15181050,5830,5830,5830,5830,0
20241029,112100,15181050,5830,5830,5830,5830,0
20241029,112000,15181050,5830,5830,5830,5830,0
20241029,111900,15181050,5830,5830,5830,5830,0
20241029,111800,15181050,5830,5830,5830,5830,0
20241029,111700,15181050,5830,5830,5830,5830,0
20241029,111600,15181050,5830,5830,5830,5830,0
20241029,111500,15181050,5830,5830,5830,5830,0
20241029,111400,15181050,5830,5830,5830,5830,0
20241029,111300,15181050,5830,5830,5830,5830,0
20241029,111200,15181050,5830,5830,5830,5830,0
20241029,111100,15181050,5830,5830,5830,5830,0
20241029,111000,15181050,5830,5830,5830,5830,0
20241029,110900,15181050,5830,5810,5830,5810,34
20241029,110800,14982870,5830,5810,5830,5810,6
20241029,110700,14947970,5800,5820,5830,5800,138
20241029,110600,14146600,5830,5830,5830,5830,0
20241029,110500,14146600,5830,5820,5830,5820,108
20241029,110400,13517020,5820,5820,5830,5820,8
20241029,110300,13470430,5830,5820,5830,5820,25
20241029,110200,13324820,5820,5820,5820,5820,0
20241029,110100,13324820,5820,5820,5820,5820,0
20241029,110000,13324820,5820,5820,5820,5820,2
20241029,105900,13313180,5820,5820,5820,5820,1
20241029,105800,13307360,5820,5820,5820,5820,1
20241029,105700,13301540,5810,5810,5810,5810,2
20241029,105600,13289920,5810,5810,5810,5810,1
20241029,105500,13284110,5820,5800,5820,5800,4
20241029,105400,13260870,5820,5820,5820,5820,0
20241029,105300,13260870,5820,5810,5820,5800,22
20241029,105200,13133150,5810,5810,5810,5810,2
20241029,105100,13121530,5830,5830,5830,5830,0
20241029,105000,13121530,5830,5830,5830,5830,0
20241029,104900,13121530,5830,5820,5830,5820,101
20241029,104800,12533040,5820,5820,5820,5820,0
20241029,104700,12533040,5820,5820,5820,5820,0
20241029,104600,12533040,5820,5820,5820,5820,1
20241029,104500,12527220,5820,5800,5820,5800,15
20241029,104400,12440060,5800,5800,5800,5800,0
20241029,104300,12440060,5800,5800,5800,5800,0
20241029,104200,12440060,5800,5800,5800,5800,0
20241029,104100,12440060,5800,5800,5800,5800,2
20241029,104000,12428460,5800,5800,5800,5800,1
20241029,103900,12422660,5830,5830,5830,5790,166
20241029,103800,11460770,5820,5810,5820,5810,29
20241029,103700,11292000,5810,5810,5810,5810,1
20241029,103600,11286190,5810,5810,5810,5810,0
20241029,103500,11286190,5810,5810,5810,5810,0
20241029,103400,11286190,5810,5800,5810,5800,101
20241029,103300,10700380,5820,5820,5820,5820,0
20241029,103200,10700380,5820,5820,5820,5820,0
20241029,103100,10700380,5820,5820,5820,5820,0
20241029,103000,10700380,5820,5810,5820,5810,5
20241029,102900,10671320,5800,5800,5800,5800,358
20241029,102800,8594920,5800,5800,5800,5800,0
20241029,102700,8594920,5800,5800,5800,5800,5
20241029,102600,8565920,5800,5800,5800,5800,0
20241029,102500,8565920,5800,5800,5800,5800,0
20241029,102400,8565920,5800,5800,5800,5800,0
20241029,102300,8565920,5800,5800,5800,5800,3
20241029,102200,8548520,5800,5790,5800,5790,252
20241029,102100,7089420,5800,5800,5800,5800,12
20241029,102000,7019820,5790,5800,5800,5790,3
20241029,101900,7002440,5800,5790,5800,5790,8
20241029,101800,6956050,5800,5800,5800,5800,0
20241029,101700,6956050,5800,5800,5800,5800,2
20241029,101600,6944450,5790,5800,5800,5790,2
20241029,101500,6932860,5800,5800,5800,5800,15
20241029,101400,6845860,5800,5800,5800,5800,4
20241029,101300,6822660,5800,5830,5830,5800,153
20241029,101200,5935140,5820,5820,5820,5820,0
20241029,101100,5935140,5820,5850,5850,5820,401
20241029,101000,3600220,5860,5860,5860,5860,0
20241029,100900,3600220,5860,5860,5860,5860,0
20241029,100800,3600220,5860,5860,5860,5860,0
20241029,100700,3600220,5860,5860,5860,5860,1
20241029,100600,3594360,5860,5860,5860,5860,10
20241029,100500,3535760,5860,5860,5860,5860,4
20241029,100400,3512320,5860,5860,5860,5860,15
20241029,100300,3424420,5860,5860,5860,5860,1
20241029,100200,3418560,5870,5870,5870,5870,0
20241029,100100,3418560,5870,5860,5870,5860,4
20241029,100000,3395090,5850,5860,5860,5850,39
20241029,095900,3166620,5870,5870,5870,5870,2
20241029,095800,3154880,5870,5870,5870,5870,0
20241029,095700,3154880,5870,5870,5870,5870,0
20241029,095600,3154880,5870,5880,5880,5870,21
20241029,095500,3031580,5890,5890,5890,5890,0
20241029,095400,3031580,5890,5890,5890,5890,0
20241029,095300,3031580,5890,5880,5890,5880,8
20241029,095200,2984480,5890,5890,5890,5890,0
20241029,095100,2984480,5890,5890,5890,5890,0
20241029,095000,2984480,5890,5890,5890,5890,0
20241029,094900,2984480,5890,5890,5890,5890,0
20241029,094800,2984480,5890,5890,5890,5890,0
20241029,094700,2984480,5890,5890,5890,5890,3
20241029,094600,2966810,5890,5890,5890,5890,10
20241029,094500,2907910,5900,5900,5900,5900,0
20241029,094400,2907910,5900,5900,5900,5900,0
20241029,094300,2907910,5900,5900,5900,5900,1
20241029,094200,2902010,5890,5850,5890,5850,2
20241029,094100,2890270,5880,5890,5900,5860,22
20241029,094000,2760540,5890,5880,5900,5880,24
20241029,093900,2619180,5890,5890,5890,5890,0
20241029,093800,2619180,5890,5890,5890,5890,1
20241029,093700,2613290,5880,5890,5890,5880,51
20241029,093600,2313400,5880,5880,5880,5880,12
20241029,093500,2242840,5890,5890,5890,5890,0
20241029,093400,2242840,5890,5890,5890,5890,1
20241029,093300,2236950,5840,5870,5890,5840,13
20241029,093200,2160470,5880,5890,5890,5880,12
20241029,093100,2089880,5890,5890,5890,5890,0
20241029,093000,2089880,5890,5890,5890,5890,0
20241029,092900,2089880,5890,5890,5890,5890,0
20241029,092800,2089880,5890,5890,5890,5890,0
20241029,092700,2089880,5890,5890,5890,5890,0
20241029,092600,2089880,5890,5890,5890,5890,0
20241029,092500,2089880,5890,5890,5890,5840,8
20241029,092400,2042970,5840,5840,5880,5840,12
20241029,092300,1972700,5870,5840,5870,5810,169
20241029,092200,989060,5850,5860,5860,5850,7
20241029,092100,948080,5880,5880,5890,5870,25
20241029,092000,801140,5880,5880,5880,5870,25
20241029,091900,654210,5890,5890,5890,5890,10
20241029,091800,595310,5890,5890,5890,5890,0
20241029,091700,595310,5890,5880,5890,5880,12
20241029,091600,524640,5900,5900,5900,5900,12
20241029,091500,453840,5900,5900,5900,5900,0
20241029,091400,453840,5900,5900,5900,5900,0
20241029,091300,453840,5900,5900,5900,5900,10
20241029,091200,394840,5900,5890,5900,5890,4
20241029,091100,371270,5890,5890,5900,5890,9
20241029,091000,318250,5890,5890,5890,5890,5
20241029,090900,288800,5890,5890,5890,5890,5
20241029,090800,259350,5890,5890,5890,5890,0
20241029,090700,259350,5890,5890,5890,5890,0
20241029,090600,259350,5890,5870,5890,5870,3
20241029,090500,241710,5890,5890,5890,5890,0
20241029,090400,241710,5890,5890,5890,5890,0
20241029,090300,241710,5890,5890,5890,5890,1
20241029,090200,235820,5900,5900,5900,5900,0
20241029,090100,235820,5900,5900,5900,5900,5
20241029,090000,206320,5910,5870,5910,5870,35