stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,193200,375276520,10840,10840,10840,10840,638
20241028,193100,375276520,10840,10840,10840,10840,0
20241028,193000,375276520,10840,10840,10840,10840,0
20241028,192900,375276520,10840,10840,10840,10840,0
20241028,192800,375276520,10840,10840,10840,10840,0
20241028,192700,375276520,10840,10840,10840,10840,0
20241028,192600,375276520,10840,10840,10840,10840,0
20241028,192500,375276520,10840,10840,10840,10840,0
20241028,192400,375276520,10840,10840,10840,10840,0
20241028,192300,375276520,10840,10840,10840,10840,0
20241028,192200,375276520,10840,10840,10840,10840,0
20241028,192100,375276520,10840,10840,10840,10840,0
20241028,192000,375276520,10840,10840,10840,10840,0
20241028,191900,375276520,10840,10840,10840,10840,0
20241028,191800,375276520,10840,10840,10840,10840,0
20241028,191700,375276520,10840,10840,10840,10840,0
20241028,191600,375276520,10840,10840,10840,10840,0
20241028,191500,375276520,10840,10840,10840,10840,0
20241028,191400,375276520,10840,10840,10840,10840,0
20241028,191300,375276520,10840,10840,10840,10840,0
20241028,191200,375276520,10840,10840,10840,10840,0
20241028,191100,375276520,10840,10840,10840,10840,0
20241028,191000,375276520,10840,10840,10840,10840,0
20241028,190900,375276520,10840,10840,10840,10840,0
20241028,190800,375276520,10840,10840,10840,10840,0
20241028,190700,375276520,10840,10840,10840,10840,0
20241028,190600,375276520,10840,10840,10840,10840,0
20241028,190500,375276520,10840,10840,10840,10840,0
20241028,190400,375276520,10840,10840,10840,10840,0
20241028,190300,375276520,10840,10840,10840,10840,0
20241028,190200,375276520,10840,10840,10840,10840,638
20241028,190100,375276520,10840,10840,10840,10840,0
20241028,190000,375276520,10840,10840,10840,10840,0
20241028,185900,375276520,10840,10840,10840,10840,0
20241028,185800,375276520,10840,10840,10840,10840,0
20241028,185700,375276520,10840,10840,10840,10840,0
20241028,185600,375276520,10840,10840,10840,10840,0
20241028,185500,375276520,10840,10840,10840,10840,0
20241028,185400,375276520,10840,10840,10840,10840,0
20241028,185300,375276520,10840,10840,10840,10840,0
20241028,185200,375276520,10840,10840,10840,10840,0
20241028,185100,375276520,10840,10840,10840,10840,0
20241028,185000,375276520,10840,10840,10840,10840,0
20241028,184900,375276520,10840,10840,10840,10840,0
20241028,184800,375276520,10840,10840,10840,10840,0
20241028,184700,375276520,10840,10840,10840,10840,0
20241028,184600,375276520,10840,10840,10840,10840,0
20241028,184500,375276520,10840,10840,10840,10840,0
20241028,184400,375276520,10840,10840,10840,10840,0
20241028,184300,375276520,10840,10840,10840,10840,0
20241028,184200,375276520,10840,10840,10840,10840,0
20241028,184100,375276520,10840,10840,10840,10840,0
20241028,184000,375276520,10840,10840,10840,10840,0
20241028,183900,375276520,10840,10840,10840,10840,0
20241028,183800,375276520,10840,10840,10840,10840,0
20241028,183700,375276520,10840,10840,10840,10840,0
20241028,183600,375276520,10840,10840,10840,10840,0
20241028,183500,375276520,10840,10840,10840,10840,0
20241028,183400,375276520,10840,10840,10840,10840,0
20241028,183300,375276520,10840,10840,10840,10840,0
20241028,183200,375276520,10840,10840,10840,10840,638
20241028,183100,375276520,10840,10840,10840,10840,0
20241028,183000,375276520,10840,10840,10840,10840,0
20241028,182900,375276520,10840,10840,10840,10840,0
20241028,182800,375276520,10840,10840,10840,10840,0
20241028,182700,375276520,10840,10840,10840,10840,0
20241028,182600,375276520,10840,10840,10840,10840,0
20241028,182500,375276520,10840,10840,10840,10840,0
20241028,182400,375276520,10840,10840,10840,10840,0
20241028,182300,375276520,10840,10840,10840,10840,0
20241028,182200,375276520,10840,10840,10840,10840,0
20241028,182100,375276520,10840,10840,10840,10840,0
20241028,182000,375276520,10840,10840,10840,10840,0
20241028,181900,375276520,10840,10840,10840,10840,0
20241028,181800,375276520,10840,10840,10840,10840,0
20241028,181700,375276520,10840,10840,10840,10840,0
20241028,181600,375276520,10840,10840,10840,10840,0
20241028,181500,375276520,10840,10840,10840,10840,0
20241028,181400,375276520,10840,10840,10840,10840,0
20241028,181300,375276520,10840,10840,10840,10840,0
20241028,181200,375276520,10840,10840,10840,10840,0
20241028,181100,375276520,10840,10840,10840,10840,0
20241028,181000,375276520,10840,10840,10840,10840,0
20241028,180900,375276520,10840,10840,10840,10840,0
20241028,180800,375276520,10840,10840,10840,10840,0
20241028,180700,375276520,10840,10840,10840,10840,0
20241028,180600,375276520,10840,10840,10840,10840,0
20241028,180500,375276520,10840,10840,10840,10840,0
20241028,180400,375276520,10840,10840,10840,10840,0
20241028,180300,375276520,10840,10840,10840,10840,0
20241028,180200,375276520,10840,10840,10840,10840,638
20241028,180100,375276520,10840,10840,10840,10840,0
20241028,180000,375276520,10840,10840,10840,10840,0
20241028,175900,375276520,10840,10840,10840,10840,0
20241028,175800,375276520,10840,10840,10840,10840,0
20241028,175700,375276520,10840,10840,10840,10840,0
20241028,175600,375276520,10840,10840,10840,10840,0
20241028,175500,375276520,10840,10840,10840,10840,0
20241028,175400,375276520,10840,10840,10840,10840,0
20241028,175300,375276520,10840,10840,10840,10840,0
20241028,175200,375276520,10840,10840,10840,10840,0
20241028,175100,375276520,10840,10840,10840,10840,0
20241028,175000,375276520,10840,10840,10840,10840,0
20241028,174900,375276520,10840,10840,10840,10840,0
20241028,174800,375276520,10840,10840,10840,10840,0
20241028,174700,375276520,10840,10840,10840,10840,0
20241028,174600,375276520,10840,10840,10840,10840,0
20241028,174500,375276520,10840,10840,10840,10840,0
20241028,174400,375276520,10840,10840,10840,10840,0
20241028,174300,375276520,10840,10840,10840,10840,0
20241028,174200,375276520,10840,10840,10840,10840,0
20241028,174100,375276520,10840,10840,10840,10840,0
20241028,174000,375276520,10840,10840,10840,10840,0
20241028,173900,375276520,10840,10840,10840,10840,0
20241028,173800,375276520,10840,10840,10840,10840,0
20241028,173700,375276520,10840,10840,10840,10840,0
20241028,173600,375276520,10840,10840,10840,10840,0
20241028,173500,375276520,10840,10840,10840,10840,0
20241028,173400,375276520,10840,10840,10840,10840,0
20241028,173300,375276520,10840,10840,10840,10840,0
20241028,173200,375276520,10840,10840,10840,10840,638
20241028,173100,375276520,10840,10840,10840,10840,0
20241028,173000,375276520,10840,10840,10840,10840,0
20241028,172900,375276520,10840,10840,10840,10840,0
20241028,172800,375276520,10840,10840,10840,10840,0
20241028,172700,375276520,10840,10840,10840,10840,0
20241028,172600,375276520,10840,10840,10840,10840,0
20241028,172500,375276520,10840,10840,10840,10840,0
20241028,172400,375276520,10840,10840,10840,10840,0
20241028,172300,375276520,10840,10840,10840,10840,0
20241028,172200,375276520,10840,10840,10840,10840,0
20241028,172100,375276520,10840,10840,10840,10840,0
20241028,172000,375276520,10840,10840,10840,10840,0
20241028,171900,375276520,10840,10840,10840,10840,0
20241028,171800,375276520,10840,10840,10840,10840,0
20241028,171700,375276520,10840,10840,10840,10840,0
20241028,171600,375276520,10840,10840,10840,10840,0
20241028,171500,375276520,10840,10840,10840,10840,0
20241028,171400,375276520,10840,10840,10840,10840,0
20241028,171300,375276520,10840,10840,10840,10840,0
20241028,171200,375276520,10840,10840,10840,10840,0
20241028,171100,375276520,10840,10840,10840,10840,0
20241028,171000,375276520,10840,10840,10840,10840,0
20241028,170900,375276520,10840,10840,10840,10840,0
20241028,170800,375276520,10840,10840,10840,10840,0
20241028,170700,375276520,10840,10840,10840,10840,0
20241028,170600,375276520,10840,10840,10840,10840,0
20241028,170500,375276520,10840,10840,10840,10840,0
20241028,170400,375276520,10840,10840,10840,10840,0
20241028,170300,375276520,10840,10840,10840,10840,0
20241028,170200,375276520,10840,10840,10840,10840,638
20241028,170100,375276520,10840,10840,10840,10840,0
20241028,170000,375276520,10840,10840,10840,10840,0
20241028,165900,375276520,10840,10840,10840,10840,0
20241028,165800,375276520,10840,10840,10840,10840,0
20241028,165700,375276520,10840,10840,10840,10840,0
20241028,165600,375276520,10840,10840,10840,10840,0
20241028,165500,375276520,10840,10840,10840,10840,0
20241028,165400,375276520,10840,10840,10840,10840,0
20241028,165300,375276520,10840,10840,10840,10840,0
20241028,165200,375276520,10840,10840,10840,10840,0
20241028,165100,375276520,10840,10840,10840,10840,0
20241028,165000,375276520,10840,10840,10840,10840,0
20241028,164900,375276520,10840,10840,10840,10840,0
20241028,164800,375276520,10840,10840,10840,10840,0
20241028,164700,375276520,10840,10840,10840,10840,0
20241028,164600,375276520,10840,10840,10840,10840,0
20241028,164500,375276520,10840,10840,10840,10840,0
20241028,164400,375276520,10840,10840,10840,10840,0
20241028,164300,375276520,10840,10840,10840,10840,0
20241028,164200,375276520,10840,10840,10840,10840,0
20241028,164100,375276520,10840,10840,10840,10840,0
20241028,164000,375276520,10840,10840,10840,10840,0
20241028,163900,375276520,10840,10840,10840,10840,0
20241028,163800,375276520,10840,10840,10840,10840,0
20241028,163700,375276520,10840,10840,10840,10840,0
20241028,163600,375276520,10840,10840,10840,10840,0
20241028,163500,375276520,10840,10840,10840,10840,0
20241028,163400,375276520,10840,10840,10840,10840,0
20241028,163300,375276520,10840,10840,10840,10840,0
20241028,163200,375276520,10840,10840,10840,10840,638
20241028,163100,375276520,10840,10840,10840,10840,0
20241028,163000,375276520,10840,10840,10840,10840,0
20241028,162900,375276520,10840,10840,10840,10840,0
20241028,162800,375276520,10840,10840,10840,10840,0
20241028,162700,375276520,10840,10840,10840,10840,0
20241028,162600,375276520,10840,10840,10840,10840,0
20241028,162500,375276520,10840,10840,10840,10840,0
20241028,162400,375276520,10840,10840,10840,10840,0
20241028,162300,375276520,10840,10840,10840,10840,0
20241028,162200,375276520,10840,10840,10840,10840,0
20241028,162100,375276520,10840,10840,10840,10840,0
20241028,162000,375276520,10840,10840,10840,10840,0
20241028,161900,375276520,10840,10840,10840,10840,0
20241028,161800,375276520,10840,10840,10840,10840,0
20241028,161700,375276520,10840,10840,10840,10840,0
20241028,161600,375276520,10840,10840,10840,10840,0
20241028,161500,375276520,10840,10840,10840,10840,0
20241028,161400,375276520,10840,10840,10840,10840,0
20241028,161300,375276520,10840,10840,10840,10840,0
20241028,161200,375276520,10840,10840,10840,10840,0
20241028,161100,375276520,10840,10840,10840,10840,0
20241028,161000,375276520,10840,10840,10840,10840,0
20241028,160900,375276520,10840,10840,10840,10840,0
20241028,160800,375276520,10840,10840,10840,10840,0
20241028,160700,375276520,10840,10840,10840,10840,0
20241028,160600,375276520,10840,10840,10840,10840,0
20241028,160500,375276520,10840,10840,10840,10840,0
20241028,160400,375276520,10840,10840,10840,10840,0
20241028,160300,375276520,10840,10840,10840,10840,0
20241028,160200,375276520,10840,10840,10840,10840,638
20241028,160100,375276520,10840,10840,10840,10840,0
20241028,160000,375276520,10840,10840,10840,10840,0
20241028,155900,375276520,10840,10840,10840,10840,0
20241028,155800,375276520,10840,10840,10840,10840,0
20241028,155700,375276520,10840,10840,10840,10840,0
20241028,155600,375276520,10840,10840,10840,10840,0
20241028,155500,375276520,10840,10840,10840,10840,0
20241028,155400,375276520,10840,10840,10840,10840,0
20241028,155300,375276520,10840,10840,10840,10840,0
20241028,155200,375276520,10840,10840,10840,10840,0
20241028,155100,375276520,10840,10840,10840,10840,0
20241028,155000,375276520,10840,10840,10840,10840,0
20241028,154900,375276520,10840,10840,10840,10840,0
20241028,154800,375276520,10840,10840,10840,10840,0
20241028,154700,375276520,10840,10840,10840,10840,0
20241028,154600,375276520,10840,10840,10840,10840,0
20241028,154500,375276520,10840,10840,10840,10840,0
20241028,154400,375276520,10840,10840,10840,10840,0
20241028,154300,375276520,10840,10840,10840,10840,0
20241028,154200,375276520,10840,10840,10840,10840,0
20241028,154100,375276520,10840,10840,10840,10840,0
20241028,154000,375276520,10840,10840,10840,10840,0
20241028,153900,375276520,10840,10840,10840,10840,0
20241028,153800,375276520,10840,10840,10840,10840,0
20241028,153700,375276520,10840,10840,10840,10840,0
20241028,153600,375276520,10840,10840,10840,10840,0
20241028,153500,375276520,10840,10840,10840,10840,0
20241028,153400,375276520,10840,10840,10840,10840,0
20241028,153300,375276520,10840,10840,10840,10840,0
20241028,153200,375276520,10840,10840,10840,10840,638
20241028,153100,375276520,10840,10840,10840,10840,0
20241028,153000,375276520,10840,10840,10840,10840,638
20241028,152900,368360600,10900,10900,10900,10900,0
20241028,152800,368360600,10900,10900,10900,10900,0
20241028,152700,368360600,10900,10900,10900,10900,0
20241028,152600,368360600,10900,10900,10900,10900,0
20241028,152500,368360600,10900,10900,10900,10900,0
20241028,152400,368360600,10900,10900,10900,10900,0
20241028,152300,368360600,10900,10900,10900,10900,0
20241028,152200,368360600,10900,10900,10900,10900,0
20241028,152100,368360600,10900,10900,10900,10900,0
20241028,152000,368360600,10900,10900,10900,10900,0
20241028,151900,368360600,10900,10910,10910,10840,493
20241028,151800,363014040,10910,10920,10920,10910,7
20241028,151700,362937650,10910,10910,10910,10880,35
20241028,151600,362556020,10920,10920,10920,10920,2
20241028,151500,362534180,10920,10870,10920,10860,6
20241028,151400,362468880,10920,10920,10920,10920,2
20241028,151300,362447040,10930,10920,10930,10840,168
20241028,151200,360620300,10920,10920,10920,10920,5
20241028,151100,360565700,10920,10900,10930,10900,909
20241028,151000,350645850,10900,10900,10900,10900,1
20241028,150900,350634950,10900,10900,10900,10900,0
20241028,150800,350634950,10900,10900,10900,10900,0
20241028,150700,350634950,10900,10900,10900,10900,1
20241028,150600,350624050,10900,10900,10900,10900,3
20241028,150500,350591350,10900,10900,10900,10900,0
20241028,150400,350591350,10900,10880,10900,10850,493
20241028,150300,345237690,10880,10880,10880,10880,2
20241028,150200,345215930,10900,10900,10900,10900,0
20241028,150100,345215930,10900,10910,10910,10900,22
20241028,150000,344975930,10920,10920,10920,10920,0
20241028,145900,344975930,10920,10920,10920,10920,0
20241028,145800,344975930,10920,10920,10920,10920,0
20241028,145700,344975930,10920,10920,10920,10920,0
20241028,145600,344975930,10920,10920,10920,10920,0
20241028,145500,344975930,10920,10920,10920,10920,0
20241028,145400,344975930,10920,10900,10920,10890,948
20241028,145300,334643650,10900,10860,10900,10860,251
20241028,145200,331912860,10860,10860,10860,10860,0
20241028,145100,331912860,10860,10840,10860,10840,177
20241028,145000,329993180,10840,10830,10840,10830,13
20241028,144900,329852380,10830,10830,10830,10830,1
20241028,144800,329841550,10830,10830,10830,10830,12
20241028,144700,329711590,10830,10820,10830,10820,441
20241028,144600,324939850,10820,10810,10820,10750,102
20241028,144500,323836660,10820,10820,10820,10820,0
20241028,144400,323836660,10820,10820,10820,10820,11
20241028,144300,323717640,10820,10820,10820,10820,1
20241028,144200,323706820,10810,10810,10810,10810,0
20241028,144100,323706820,10810,10810,10810,10810,85
20241028,144000,322787970,10800,10800,10800,10800,24
20241028,143900,322528770,10800,10790,10800,10790,7
20241028,143800,322453210,10790,10790,10790,10790,0
20241028,143700,322453210,10790,10790,10790,10790,0
20241028,143600,322453210,10790,10800,10800,10790,2
20241028,143500,322431620,10820,10820,10820,10820,0
20241028,143400,322431620,10820,10820,10820,10820,0
20241028,143300,322431620,10820,10820,10820,10820,0
20241028,143200,322431620,10820,10820,10820,10820,0
20241028,143100,322431620,10820,10820,10820,10820,0
20241028,143000,322431620,10820,10820,10820,10820,0
20241028,142900,322431620,10820,10820,10820,10820,0
20241028,142800,322431620,10820,10820,10820,10820,0
20241028,142700,322431620,10820,10820,10820,10820,0
20241028,142600,322431620,10820,10820,10820,10820,0
20241028,142500,322431620,10820,10820,10820,10820,0
20241028,142400,322431620,10820,10820,10820,10820,0
20241028,142300,322431620,10820,10820,10820,10820,0
20241028,142200,322431620,10820,10820,10820,10760,1003
20241028,142100,311634050,10780,10820,10820,10780,501
20241028,142000,306233110,10830,10830,10830,10830,0
20241028,141900,306233110,10830,10830,10830,10830,0
20241028,141800,306233110,10830,10820,10830,10820,4
20241028,141700,306189820,10810,10810,10810,10810,500
20241028,141600,300784820,10820,10820,10820,10820,2
20241028,141500,300763180,10830,10830,10830,10830,0
20241028,141400,300763180,10830,10830,10830,10830,10
20241028,141300,300654880,10840,10840,10840,10840,0
20241028,141200,300654880,10840,10840,10840,10840,0
20241028,141100,300654880,10840,10840,10840,10840,0
20241028,141000,300654880,10840,10830,10840,10830,4
20241028,140900,300611540,10830,10830,10830,10830,0
20241028,140800,300611540,10830,10830,10830,10830,0
20241028,140700,300611540,10830,10820,10830,10820,647
20241028,140600,293609440,10810,10810,10820,10810,50
20241028,140500,293068750,10810,10810,10810,10810,0
20241028,140400,293068750,10810,10810,10810,10810,0
20241028,140300,293068750,10810,10810,10810,10810,0
20241028,140200,293068750,10810,10810,10810,10810,0
20241028,140100,293068750,10810,10810,10810,10810,0
20241028,140000,293068750,10810,10810,10810,10810,0
20241028,135900,293068750,10810,10810,10810,10810,5
20241028,135800,293014700,10800,10800,10800,10800,0
20241028,135700,293014700,10800,10800,10800,10800,97
20241028,135600,291967100,10820,10820,10820,10820,97
20241028,135500,290917560,10840,10840,10840,10840,0
20241028,135400,290917560,10840,10840,10840,10840,0
20241028,135300,290917560,10840,10840,10840,10840,0
20241028,135200,290917560,10840,10840,10840,10840,0
20241028,135100,290917560,10840,10840,10840,10840,2
20241028,135000,290895880,10800,10800,10800,10800,365
20241028,134900,286953880,10790,10790,10790,10790,208
20241028,134800,284709560,10790,10760,10790,10760,4
20241028,134700,284666460,10760,10760,10760,10760,30
20241028,134600,284343660,10750,10750,10750,10750,12
20241028,134500,284214660,10760,10760,10760,10760,0
20241028,134400,284214660,10760,10760,10760,10760,0
20241028,134300,284214660,10760,10760,10760,10760,0
20241028,134200,284214660,10760,10760,10760,10760,0
20241028,134100,284214660,10760,10760,10760,10760,0
20241028,134000,284214660,10760,10700,10760,10680,903
20241028,133900,274557680,10790,10750,10790,10650,1001
20241028,133800,263836490,10730,10810,10810,10730,1000
20241028,133700,253090840,10870,10870,10870,10870,0
20241028,133600,253090840,10870,10870,10870,10870,0
20241028,133500,253090840,10870,10870,10870,10870,0
20241028,133400,253090840,10870,10870,10870,10870,0
20241028,133300,253090840,10870,10870,10870,10870,0
20241028,133200,253090840,10870,10870,10870,10870,0
20241028,133100,253090840,10870,10870,10870,10870,0
20241028,133000,253090840,10870,10870,10870,10870,0
20241028,132900,253090840,10870,10870,10870,10870,0
20241028,132800,253090840,10870,10870,10870,10870,0
20241028,132700,253090840,10870,10820,10870,10820,9
20241028,132600,252993110,10880,10880,10880,10880,0
20241028,132500,252993110,10880,10880,10880,10880,0
20241028,132400,252993110,10880,10880,10880,10880,0
20241028,132300,252993110,10880,10880,10880,10880,0
20241028,132200,252993110,10880,10880,10880,10880,0
20241028,132100,252993110,10880,10880,10880,10880,0
20241028,132000,252993110,10880,10880,10880,10880,0
20241028,131900,252993110,10880,10880,10880,10880,0
20241028,131800,252993110,10880,10880,10880,10880,0
20241028,131700,252993110,10880,10880,10880,10880,0
20241028,131600,252993110,10880,10880,10880,10880,0
20241028,131500,252993110,10880,10880,10880,10880,1
20241028,131400,252982230,10880,10880,10880,10880,0
20241028,131300,252982230,10880,10880,10880,10880,0
20241028,131200,252982230,10880,10880,10880,10880,0
20241028,131100,252982230,10880,10880,10880,10880,0
20241028,131000,252982230,10880,10880,10880,10880,2
20241028,130900,252960470,10790,10860,10860,10790,25
20241028,130800,252690370,10880,10880,10880,10880,0
20241028,130700,252690370,10880,10880,10880,10880,0
20241028,130600,252690370,10880,10880,10880,10880,2
20241028,130500,252668610,10860,10860,10860,10860,0
20241028,130400,252668610,10860,10860,10860,10860,0
20241028,130300,252668610,10860,10860,10860,10860,5
20241028,130200,252614310,10860,10860,10860,10860,0
20241028,130100,252614310,10860,10860,10860,10860,0
20241028,130000,252614310,10860,10860,10860,10860,3
20241028,125900,252581730,10780,10780,10780,10780,0
20241028,125800,252581730,10780,10830,10830,10780,600
20241028,125700,246097660,10890,10890,10890,10890,0
20241028,125600,246097660,10890,10890,10890,10890,0
20241028,125500,246097660,10890,10890,10890,10890,0
20241028,125400,246097660,10890,10890,10890,10890,0
20241028,125300,246097660,10890,10890,10890,10890,0
20241028,125200,246097660,10890,10890,10890,10890,0
20241028,125100,246097660,10890,10890,10890,10890,0
20241028,125000,246097660,10890,10890,10890,10890,0
20241028,124900,246097660,10890,10890,10890,10890,5
20241028,124800,246043210,10810,10810,10810,10810,0
20241028,124700,246043210,10810,10810,10810,10810,0
20241028,124600,246043210,10810,10840,10840,10810,49
20241028,124500,245512680,10840,10840,10840,10840,0
20241028,124400,245512680,10840,10840,10840,10840,0
20241028,124300,245512680,10840,10840,10840,10840,0
20241028,124200,245512680,10840,10840,10840,10840,0
20241028,124100,245512680,10840,10840,10840,10840,0
20241028,124000,245512680,10840,10850,10850,10840,670
20241028,123900,238245710,10850,10850,10850,10850,0
20241028,123800,238245710,10850,10850,10850,10850,0
20241028,123700,238245710,10850,10850,10850,10850,0
20241028,123600,238245710,10850,10850,10850,10850,0
20241028,123500,238245710,10850,10850,10850,10850,0
20241028,123400,238245710,10850,10850,10850,10850,651
20241028,123300,231182360,10890,10890,10890,10890,10
20241028,123200,231073460,10890,10890,10890,10890,0
20241028,123100,231073460,10890,10890,10890,10890,58
20241028,123000,230441840,10900,10900,10900,10900,0
20241028,122900,230441840,10900,10900,10900,10900,0
20241028,122800,230441840,10900,10900,10900,10900,4
20241028,122700,230398240,10890,10890,10890,10890,0
20241028,122600,230398240,10890,10890,10890,10890,0
20241028,122500,230398240,10890,10890,10890,10890,0
20241028,122400,230398240,10890,10890,10890,10890,35
20241028,122300,230017090,10890,10890,10890,10890,0
20241028,122200,230017090,10890,10890,10890,10890,0
20241028,122100,230017090,10890,10890,10890,10890,0
20241028,122000,230017090,10890,10890,10890,10890,0
20241028,121900,230017090,10890,10890,10890,10890,0
20241028,121800,230017090,10890,10890,10890,10890,3
20241028,121700,229984420,10830,10870,10870,10830,458
20241028,121600,225024070,10890,10890,10890,10890,0
20241028,121500,225024070,10890,10890,10890,10890,0
20241028,121400,225024070,10890,10890,10890,10890,0
20241028,121300,225024070,10890,10890,10890,10890,0
20241028,121200,225024070,10890,10890,10890,10890,0
20241028,121100,225024070,10890,10890,10890,10890,0
20241028,121000,225024070,10890,10890,10890,10890,1
20241028,120900,225013180,10870,10870,10870,10870,0
20241028,120800,225013180,10870,10870,10870,10870,0
20241028,120700,225013180,10870,10890,10890,10870,23
20241028,120600,224763140,10900,10900,10900,10900,1
20241028,120500,224752240,10900,10890,10900,10890,4800
20241028,120400,172477870,10890,10890,10890,10890,0
20241028,120300,172477870,10890,10890,10890,10890,0
20241028,120200,172477870,10890,10890,10890,10890,0
20241028,120100,172477870,10890,10890,10890,10890,0
20241028,120000,172477870,10890,10890,10890,10890,0
20241028,115900,172477870,10890,10890,10890,10890,0
20241028,115800,172477870,10890,10890,10890,10890,0
20241028,115700,172477870,10890,10890,10890,10890,0
20241028,115600,172477870,10890,10890,10890,10890,0
20241028,115500,172477870,10890,10890,10890,10890,0
20241028,115400,172477870,10890,10890,10890,10890,1
20241028,115300,172466980,10890,10890,10890,10890,0
20241028,115200,172466980,10890,10890,10890,10890,0
20241028,115100,172466980,10890,10890,10890,10890,25
20241028,115000,172194730,10890,10890,10890,10890,0
20241028,114900,172194730,10890,10890,10890,10890,0
20241028,114800,172194730,10890,10860,10890,10860,2
20241028,114700,172172980,10890,10890,10890,10890,1
20241028,114600,172162090,10900,10900,10900,10900,0
20241028,114500,172162090,10900,10900,10900,10900,0
20241028,114400,172162090,10900,10900,10900,10900,0
20241028,114300,172162090,10900,10900,10900,10900,0
20241028,114200,172162090,10900,10900,10900,10900,0
20241028,114100,172162090,10900,10900,10900,10900,0
20241028,114000,172162090,10900,10900,10900,10900,0
20241028,113900,172162090,10900,10900,10900,10900,0
20241028,113800,172162090,10900,10900,10900,10900,0
20241028,113700,172162090,10900,10900,10900,10900,0
20241028,113600,172162090,10900,10900,10900,10900,0
20241028,113500,172162090,10900,10900,10900,10900,0
20241028,113400,172162090,10900,10900,10900,10900,0
20241028,113300,172162090,10900,10900,10900,10900,0
20241028,113200,172162090,10900,10900,10900,10900,0
20241028,113100,172162090,10900,10890,10900,10890,55
20241028,113000,171562800,10890,10890,10890,10890,0
20241028,112900,171562800,10890,10890,10890,10890,0
20241028,112800,171562800,10890,10890,10890,10890,1
20241028,112700,171551910,10910,10910,10910,10910,0
20241028,112600,171551910,10910,10910,10910,10910,0
20241028,112500,171551910,10910,10910,10910,10910,0
20241028,112400,171551910,10910,10910,10910,10910,0
20241028,112300,171551910,10910,10910,10910,10910,0
20241028,112200,171551910,10910,10910,10910,10910,50
20241028,112100,171006410,10910,10910,10910,10910,0
20241028,112000,171006410,10910,10910,10910,10910,0
20241028,111900,171006410,10910,10910,10910,10910,0
20241028,111800,171006410,10910,10910,10910,10910,0
20241028,111700,171006410,10910,10910,10910,10910,0
20241028,111600,171006410,10910,10850,10910,10850,306
20241028,111500,167686250,10910,10910,10910,10910,11
20241028,111400,167566240,10910,10910,10910,10910,3
20241028,111300,167533510,10920,10920,10920,10920,0
20241028,111200,167533510,10920,10920,10920,10920,0
20241028,111100,167533510,10920,10920,10920,10920,0
20241028,111000,167533510,10920,10860,10920,10860,400
20241028,110900,163180220,10860,10860,10860,10860,0
20241028,110800,163180220,10860,10860,10860,10860,0
20241028,110700,163180220,10860,10800,10860,10800,54
20241028,110600,162596960,10790,10790,10790,10790,0
20241028,110500,162596960,10790,10780,10790,10780,489
20241028,110400,157320700,10780,10780,10780,10780,0
20241028,110300,157320700,10780,10780,10780,10780,0
20241028,110200,157320700,10780,10780,10780,10780,0
20241028,110100,157320700,10780,10780,10780,10780,0
20241028,110000,157320700,10780,10780,10780,10780,1
20241028,105900,157309920,10790,10790,10790,10790,0
20241028,105800,157309920,10790,10790,10790,10790,0
20241028,105700,157309920,10790,10790,10790,10790,0
20241028,105600,157309920,10790,10790,10790,10790,16
20241028,105500,157137280,10820,10820,10820,10820,0
20241028,105400,157137280,10820,10820,10820,10820,0
20241028,105300,157137280,10820,10820,10820,10820,0
20241028,105200,157137280,10820,10820,10820,10820,0
20241028,105100,157137280,10820,10820,10820,10820,3
20241028,105000,157104820,10790,10790,10790,10790,0
20241028,104900,157104820,10790,10790,10790,10790,0
20241028,104800,157104820,10790,10790,10790,10790,0
20241028,104700,157104820,10790,10790,10790,10790,86
20241028,104600,156176880,10820,10820,10820,10820,0
20241028,104500,156176880,10820,10820,10820,10820,2
20241028,104400,156155240,10790,10790,10790,10790,0
20241028,104300,156155240,10790,10790,10790,10790,0
20241028,104200,156155240,10790,10790,10790,10790,0
20241028,104100,156155240,10790,10790,10790,10790,1
20241028,104000,156144450,10770,10770,10770,10770,0
20241028,103900,156144450,10770,10810,10860,10770,12
20241028,103800,156014970,10810,10810,10810,10810,0
20241028,103700,156014970,10810,10810,10810,10810,14
20241028,103600,155863630,10860,10860,10860,10860,0
20241028,103500,155863630,10860,10860,10860,10860,0
20241028,103400,155863630,10860,10860,10860,10860,0
20241028,103300,155863630,10860,10860,10860,10860,0
20241028,103200,155863630,10860,10860,10860,10860,0
20241028,103100,155863630,10860,10860,10860,10860,0
20241028,103000,155863630,10860,10860,10860,10860,0
20241028,102900,155863630,10860,10860,10860,10860,0
20241028,102800,155863630,10860,10860,10860,10860,3
20241028,102700,155831050,10820,10810,10820,10810,301
20241028,102600,152577230,10890,10890,10890,10890,0
20241028,102500,152577230,10890,10890,10890,10890,0
20241028,102400,152577230,10890,10890,10890,10890,3
20241028,102300,152544560,10810,10850,10850,10810,400
20241028,102200,148213500,10850,10850,10850,10850,54
20241028,102100,147627600,10910,10910,10910,10910,0
20241028,102000,147627600,10910,10910,10910,10910,0
20241028,101900,147627600,10910,10910,10910,10910,0
20241028,101800,147627600,10910,10910,10910,10910,0
20241028,101700,147627600,10910,10910,10910,10910,0
20241028,101600,147627600,10910,10910,10910,10910,0
20241028,101500,147627600,10910,10910,10910,10910,0
20241028,101400,147627600,10910,10910,10910,10910,1
20241028,101300,147616690,10910,10910,10910,10910,0
20241028,101200,147616690,10910,10910,10910,10910,0
20241028,101100,147616690,10910,10910,10910,10910,0
20241028,101000,147616690,10910,10910,10910,10910,0
20241028,100900,147616690,10910,10910,10910,10910,0
20241028,100800,147616690,10910,10910,10910,10910,0
20241028,100700,147616690,10910,10910,10910,10910,0
20241028,100600,147616690,10910,10910,10910,10910,0
20241028,100500,147616690,10910,10910,10910,10910,0
20241028,100400,147616690,10910,10910,10910,10910,0
20241028,100300,147616690,10910,10910,10910,10910,1
20241028,100200,147605780,10840,10850,10850,10840,300
20241028,100100,144353720,10920,10920,10920,10920,0
20241028,100000,144353720,10920,10850,10920,10850,2
20241028,095900,144331950,10920,10920,10920,10920,0
20241028,095800,144331950,10920,10920,10920,10920,0
20241028,095700,144331950,10920,10840,10920,10840,415
20241028,095600,139832950,10840,10870,10870,10840,76
20241028,095500,139007790,10920,10920,10920,10920,0
20241028,095400,139007790,10920,10920,10920,10920,0
20241028,095300,139007790,10920,10920,10920,10920,0
20241028,095200,139007790,10920,10920,10920,10920,0
20241028,095100,139007790,10920,10920,10920,10920,3
20241028,095000,138975030,10920,10920,10920,10920,0
20241028,094900,138975030,10920,10920,10920,10920,6
20241028,094800,138909510,10870,10920,10920,10870,235
20241028,094700,136349690,10920,10920,10920,10920,0
20241028,094600,136349690,10920,10920,10920,10920,1
20241028,094500,136338770,10920,10920,10920,10920,2
20241028,094400,136316930,10920,10910,10920,10910,6
20241028,094300,136251460,10870,10870,10870,10870,300
20241028,094200,132990460,10910,10940,10940,10910,652
20241028,094100,125876960,10940,10940,10940,10940,11
20241028,094000,125756620,10950,10950,10950,10950,52
20241028,093900,125187220,10960,10960,10960,10960,71
20241028,093800,124409060,11000,10990,11000,10990,202
20241028,093700,122187990,11000,11000,11000,11000,0
20241028,093600,122187990,11000,11000,11000,11000,0
20241028,093500,122187990,11000,11000,11000,11000,70
20241028,093400,121417990,11000,10990,11000,10990,609
20241028,093300,114725020,10990,10950,10990,10950,352
20241028,093200,110867170,10950,10880,10950,10880,1528
20241028,093100,94171990,10880,10880,10880,10880,2
20241028,093000,94150230,10880,10880,10880,10880,4
20241028,092900,94106710,10870,10870,10870,10860,70
20241028,092800,93345820,10880,10880,10880,10880,2
20241028,092700,93324060,10880,10880,10880,10880,0
20241028,092600,93324060,10880,10880,10880,10880,2
20241028,092500,93302300,10880,10880,10880,10880,102
20241028,092400,92192540,10830,10830,10830,10830,1
20241028,092300,92181710,10900,10900,10900,10900,0
20241028,092200,92181710,10900,10900,10900,10900,23
20241028,092100,91931010,10810,10850,10900,10810,1033
20241028,092000,80677570,10890,10850,10890,10850,152
20241028,091900,79027390,10840,10820,10840,10820,221
20241028,091800,76633020,10820,10780,10820,10780,550
20241028,091700,70682630,10800,10810,10810,10800,195
20241028,091600,68575630,10810,10750,10810,10750,622
20241028,091500,61867260,10760,10750,10760,10730,724
20241028,091400,54089860,10740,10720,10740,10720,681
20241028,091300,46782700,10700,10700,10700,10700,205
20241028,091200,44589200,10700,10710,10710,10700,145
20241028,091100,43037690,10710,10700,10710,10700,538
20241028,091000,37279550,10710,10710,10710,10710,60
20241028,090900,36636950,10700,10660,10700,10660,163
20241028,090800,34894570,10660,10740,10740,10660,621
20241028,090700,28261280,10730,10730,10730,10730,16
20241028,090600,28089600,10740,10740,10740,10740,1
20241028,090500,28078860,10700,10700,10700,10700,210
20241028,090400,25831860,10700,10680,10700,10680,567
20241028,090300,19774210,10650,10650,10650,10650,1713
20241028,090200,1530760,10640,10640,10640,10640,0
20241028,090100,1530760,10640,10630,10640,10630,133
20241028,090000,116940,10640,10630,10640,10630,11