stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200900,1059279810,5310,5310,5310,5310,22040
20241028,200800,1059279810,5310,5310,5310,5310,0
20241028,200700,1059279810,5310,5310,5310,5310,0
20241028,200600,1059279810,5310,5310,5310,5310,0
20241028,200500,1059279810,5310,5310,5310,5310,0
20241028,200400,1059279810,5310,5310,5310,5310,0
20241028,200300,1059279810,5310,5310,5310,5310,0
20241028,200200,1059279810,5310,5310,5310,5310,0
20241028,200100,1059279810,5310,5310,5310,5310,0
20241028,200000,1059279810,5310,5310,5310,5310,0
20241028,195900,1059279810,5310,5310,5310,5310,0
20241028,195800,1059279810,5310,5310,5310,5310,0
20241028,195700,1059279810,5310,5310,5310,5310,0
20241028,195600,1059279810,5310,5310,5310,5310,0
20241028,195500,1059279810,5310,5310,5310,5310,0
20241028,195400,1059279810,5310,5310,5310,5310,0
20241028,195300,1059279810,5310,5310,5310,5310,0
20241028,195200,1059279810,5310,5310,5310,5310,0
20241028,195100,1059279810,5310,5310,5310,5310,0
20241028,195000,1059279810,5310,5310,5310,5310,0
20241028,194900,1059279810,5310,5310,5310,5310,0
20241028,194800,1059279810,5310,5310,5310,5310,0
20241028,194700,1059279810,5310,5310,5310,5310,0
20241028,194600,1059279810,5310,5310,5310,5310,0
20241028,194500,1059279810,5310,5310,5310,5310,0
20241028,194400,1059279810,5310,5310,5310,5310,0
20241028,194300,1059279810,5310,5310,5310,5310,0
20241028,194200,1059279810,5310,5310,5310,5310,0
20241028,194100,1059279810,5310,5310,5310,5310,0
20241028,194000,1059279810,5310,5310,5310,5310,0
20241028,193900,1059279810,5310,5310,5310,5310,22040
20241028,193800,1059279810,5310,5310,5310,5310,0
20241028,193700,1059279810,5310,5310,5310,5310,0
20241028,193600,1059279810,5310,5310,5310,5310,0
20241028,193500,1059279810,5310,5310,5310,5310,0
20241028,193400,1059279810,5310,5310,5310,5310,0
20241028,193300,1059279810,5310,5310,5310,5310,0
20241028,193200,1059279810,5310,5310,5310,5310,0
20241028,193100,1059279810,5310,5310,5310,5310,0
20241028,193000,1059279810,5310,5310,5310,5310,0
20241028,192900,1059279810,5310,5310,5310,5310,0
20241028,192800,1059279810,5310,5310,5310,5310,0
20241028,192700,1059279810,5310,5310,5310,5310,0
20241028,192600,1059279810,5310,5310,5310,5310,0
20241028,192500,1059279810,5310,5310,5310,5310,0
20241028,192400,1059279810,5310,5310,5310,5310,0
20241028,192300,1059279810,5310,5310,5310,5310,0
20241028,192200,1059279810,5310,5310,5310,5310,0
20241028,192100,1059279810,5310,5310,5310,5310,0
20241028,192000,1059279810,5310,5310,5310,5310,0
20241028,191900,1059279810,5310,5310,5310,5310,0
20241028,191800,1059279810,5310,5310,5310,5310,0
20241028,191700,1059279810,5310,5310,5310,5310,0
20241028,191600,1059279810,5310,5310,5310,5310,0
20241028,191500,1059279810,5310,5310,5310,5310,0
20241028,191400,1059279810,5310,5310,5310,5310,0
20241028,191300,1059279810,5310,5310,5310,5310,0
20241028,191200,1059279810,5310,5310,5310,5310,0
20241028,191100,1059279810,5310,5310,5310,5310,0
20241028,191000,1059279810,5310,5310,5310,5310,0
20241028,190900,1059279810,5310,5310,5310,5310,22040
20241028,190800,1059279810,5310,5310,5310,5310,0
20241028,190700,1059279810,5310,5310,5310,5310,0
20241028,190600,1059279810,5310,5310,5310,5310,0
20241028,190500,1059279810,5310,5310,5310,5310,0
20241028,190400,1059279810,5310,5310,5310,5310,0
20241028,190300,1059279810,5310,5310,5310,5310,0
20241028,190200,1059279810,5310,5310,5310,5310,0
20241028,190100,1059279810,5310,5310,5310,5310,0
20241028,190000,1059279810,5310,5310,5310,5310,0
20241028,185900,1059279810,5310,5310,5310,5310,0
20241028,185800,1059279810,5310,5310,5310,5310,0
20241028,185700,1059279810,5310,5310,5310,5310,0
20241028,185600,1059279810,5310,5310,5310,5310,0
20241028,185500,1059279810,5310,5310,5310,5310,0
20241028,185400,1059279810,5310,5310,5310,5310,0
20241028,185300,1059279810,5310,5310,5310,5310,0
20241028,185200,1059279810,5310,5310,5310,5310,0
20241028,185100,1059279810,5310,5310,5310,5310,0
20241028,185000,1059279810,5310,5310,5310,5310,0
20241028,184900,1059279810,5310,5310,5310,5310,0
20241028,184800,1059279810,5310,5310,5310,5310,0
20241028,184700,1059279810,5310,5310,5310,5310,0
20241028,184600,1059279810,5310,5310,5310,5310,0
20241028,184500,1059279810,5310,5310,5310,5310,0
20241028,184400,1059279810,5310,5310,5310,5310,0
20241028,184300,1059279810,5310,5310,5310,5310,0
20241028,184200,1059279810,5310,5310,5310,5310,0
20241028,184100,1059279810,5310,5310,5310,5310,0
20241028,184000,1059279810,5310,5310,5310,5310,0
20241028,183900,1059279810,5310,5310,5310,5310,22040
20241028,183800,1059279810,5310,5310,5310,5310,0
20241028,183700,1059279810,5310,5310,5310,5310,0
20241028,183600,1059279810,5310,5310,5310,5310,0
20241028,183500,1059279810,5310,5310,5310,5310,0
20241028,183400,1059279810,5310,5310,5310,5310,0
20241028,183300,1059279810,5310,5310,5310,5310,0
20241028,183200,1059279810,5310,5310,5310,5310,0
20241028,183100,1059279810,5310,5310,5310,5310,0
20241028,183000,1059279810,5310,5310,5310,5310,0
20241028,182900,1059279810,5310,5310,5310,5310,0
20241028,182800,1059279810,5310,5310,5310,5310,0
20241028,182700,1059279810,5310,5310,5310,5310,0
20241028,182600,1059279810,5310,5310,5310,5310,0
20241028,182500,1059279810,5310,5310,5310,5310,0
20241028,182400,1059279810,5310,5310,5310,5310,0
20241028,182300,1059279810,5310,5310,5310,5310,0
20241028,182200,1059279810,5310,5310,5310,5310,0
20241028,182100,1059279810,5310,5310,5310,5310,0
20241028,182000,1059279810,5310,5310,5310,5310,0
20241028,181900,1059279810,5310,5310,5310,5310,0
20241028,181800,1059279810,5310,5310,5310,5310,0
20241028,181700,1059279810,5310,5310,5310,5310,0
20241028,181600,1059279810,5310,5310,5310,5310,0
20241028,181500,1059279810,5310,5310,5310,5310,0
20241028,181400,1059279810,5310,5310,5310,5310,0
20241028,181300,1059279810,5310,5310,5310,5310,0
20241028,181200,1059279810,5310,5310,5310,5310,0
20241028,181100,1059279810,5310,5310,5310,5310,0
20241028,181000,1059279810,5310,5310,5310,5310,0
20241028,180900,1059279810,5310,5310,5310,5310,22040
20241028,180800,1059279810,5310,5310,5310,5310,0
20241028,180700,1059279810,5310,5310,5310,5310,0
20241028,180600,1059279810,5310,5310,5310,5310,0
20241028,180500,1059279810,5310,5310,5310,5310,0
20241028,180400,1059279810,5310,5310,5310,5310,0
20241028,180300,1059279810,5310,5310,5310,5310,0
20241028,180200,1059279810,5310,5310,5310,5310,0
20241028,180100,1059279810,5310,5310,5310,5310,0
20241028,180000,1059279810,5310,5310,5310,5310,0
20241028,175900,1059279810,5310,5310,5310,5310,0
20241028,175800,1059279810,5310,5310,5310,5310,0
20241028,175700,1059279810,5310,5310,5310,5310,0
20241028,175600,1059279810,5310,5310,5310,5310,0
20241028,175500,1059279810,5310,5310,5310,5310,0
20241028,175400,1059279810,5310,5310,5310,5310,0
20241028,175300,1059279810,5310,5310,5310,5310,0
20241028,175200,1059279810,5310,5310,5310,5310,0
20241028,175100,1059279810,5310,5310,5310,5310,0
20241028,175000,1059279810,5310,5310,5310,5310,0
20241028,174900,1059279810,5310,5310,5310,5310,0
20241028,174800,1059279810,5310,5310,5310,5310,0
20241028,174700,1059279810,5310,5310,5310,5310,0
20241028,174600,1059279810,5310,5310,5310,5310,0
20241028,174500,1059279810,5310,5310,5310,5310,0
20241028,174400,1059279810,5310,5310,5310,5310,0
20241028,174300,1059279810,5310,5310,5310,5310,0
20241028,174200,1059279810,5310,5310,5310,5310,0
20241028,174100,1059279810,5310,5310,5310,5310,0
20241028,174000,1059279810,5310,5310,5310,5310,0
20241028,173900,1059279810,5310,5310,5310,5310,22040
20241028,173800,1059279810,5310,5310,5310,5310,0
20241028,173700,1059279810,5310,5310,5310,5310,0
20241028,173600,1059279810,5310,5310,5310,5310,0
20241028,173500,1059279810,5310,5310,5310,5310,0
20241028,173400,1059279810,5310,5310,5310,5310,0
20241028,173300,1059279810,5310,5310,5310,5310,0
20241028,173200,1059279810,5310,5310,5310,5310,0
20241028,173100,1059279810,5310,5310,5310,5310,0
20241028,173000,1059279810,5310,5310,5310,5310,0
20241028,172900,1059279810,5310,5310,5310,5310,0
20241028,172800,1059279810,5310,5310,5310,5310,0
20241028,172700,1059279810,5310,5310,5310,5310,0
20241028,172600,1059279810,5310,5310,5310,5310,0
20241028,172500,1059279810,5310,5310,5310,5310,0
20241028,172400,1059279810,5310,5310,5310,5310,0
20241028,172300,1059279810,5310,5310,5310,5310,0
20241028,172200,1059279810,5310,5310,5310,5310,0
20241028,172100,1059279810,5310,5310,5310,5310,0
20241028,172000,1059279810,5310,5310,5310,5310,0
20241028,171900,1059279810,5310,5310,5310,5310,0
20241028,171800,1059279810,5310,5310,5310,5310,0
20241028,171700,1059279810,5310,5310,5310,5310,0
20241028,171600,1059279810,5310,5310,5310,5310,0
20241028,171500,1059279810,5310,5310,5310,5310,0
20241028,171400,1059279810,5310,5310,5310,5310,0
20241028,171300,1059279810,5310,5310,5310,5310,0
20241028,171200,1059279810,5310,5310,5310,5310,0
20241028,171100,1059279810,5310,5310,5310,5310,0
20241028,171000,1059279810,5310,5310,5310,5310,0
20241028,170900,1059279810,5310,5310,5310,5310,22040
20241028,170800,1059279810,5310,5310,5310,5310,0
20241028,170700,1059279810,5310,5310,5310,5310,0
20241028,170600,1059279810,5310,5310,5310,5310,0
20241028,170500,1059279810,5310,5310,5310,5310,0
20241028,170400,1059279810,5310,5310,5310,5310,0
20241028,170300,1059279810,5310,5310,5310,5310,0
20241028,170200,1059279810,5310,5310,5310,5310,0
20241028,170100,1059279810,5310,5310,5310,5310,0
20241028,170000,1059279810,5310,5310,5310,5310,0
20241028,165900,1059279810,5310,5310,5310,5310,0
20241028,165800,1059279810,5310,5310,5310,5310,0
20241028,165700,1059279810,5310,5310,5310,5310,0
20241028,165600,1059279810,5310,5310,5310,5310,0
20241028,165500,1059279810,5310,5310,5310,5310,0
20241028,165400,1059279810,5310,5310,5310,5310,0
20241028,165300,1059279810,5310,5310,5310,5310,0
20241028,165200,1059279810,5310,5310,5310,5310,0
20241028,165100,1059279810,5310,5310,5310,5310,0
20241028,165000,1059279810,5310,5310,5310,5310,0
20241028,164900,1059279810,5310,5310,5310,5310,0
20241028,164800,1059279810,5310,5310,5310,5310,0
20241028,164700,1059279810,5310,5310,5310,5310,0
20241028,164600,1059279810,5310,5310,5310,5310,0
20241028,164500,1059279810,5310,5310,5310,5310,0
20241028,164400,1059279810,5310,5310,5310,5310,0
20241028,164300,1059279810,5310,5310,5310,5310,0
20241028,164200,1059279810,5310,5310,5310,5310,0
20241028,164100,1059279810,5310,5310,5310,5310,0
20241028,164000,1059279810,5310,5310,5310,5310,0
20241028,163900,1059279810,5310,5310,5310,5310,22040
20241028,163800,1059279810,5310,5310,5310,5310,0
20241028,163700,1059279810,5310,5310,5310,5310,0
20241028,163600,1059279810,5310,5310,5310,5310,0
20241028,163500,1059279810,5310,5310,5310,5310,0
20241028,163400,1059279810,5310,5310,5310,5310,0
20241028,163300,1059279810,5310,5310,5310,5310,0
20241028,163200,1059279810,5310,5310,5310,5310,0
20241028,163100,1059279810,5310,5310,5310,5310,0
20241028,163000,1059279810,5310,5310,5310,5310,0
20241028,162900,1059279810,5310,5310,5310,5310,0
20241028,162800,1059279810,5310,5310,5310,5310,0
20241028,162700,1059279810,5310,5310,5310,5310,0
20241028,162600,1059279810,5310,5310,5310,5310,0
20241028,162500,1059279810,5310,5310,5310,5310,0
20241028,162400,1059279810,5310,5310,5310,5310,0
20241028,162300,1059279810,5310,5310,5310,5310,0
20241028,162200,1059279810,5310,5310,5310,5310,0
20241028,162100,1059279810,5310,5310,5310,5310,0
20241028,162000,1059279810,5310,5310,5310,5310,0
20241028,161900,1059279810,5310,5310,5310,5310,0
20241028,161800,1059279810,5310,5310,5310,5310,0
20241028,161700,1059279810,5310,5310,5310,5310,0
20241028,161600,1059279810,5310,5310,5310,5310,0
20241028,161500,1059279810,5310,5310,5310,5310,0
20241028,161400,1059279810,5310,5310,5310,5310,0
20241028,161300,1059279810,5310,5310,5310,5310,0
20241028,161200,1059279810,5310,5310,5310,5310,0
20241028,161100,1059279810,5310,5310,5310,5310,0
20241028,161000,1059279810,5310,5310,5310,5310,0
20241028,160900,1059279810,5310,5310,5310,5310,22040
20241028,160800,1059279810,5310,5310,5310,5310,0
20241028,160700,1059279810,5310,5310,5310,5310,0
20241028,160600,1059279810,5310,5310,5310,5310,0
20241028,160500,1059279810,5310,5310,5310,5310,0
20241028,160400,1059279810,5310,5310,5310,5310,0
20241028,160300,1059279810,5310,5310,5310,5310,0
20241028,160200,1059279810,5310,5310,5310,5310,0
20241028,160100,1059279810,5310,5310,5310,5310,0
20241028,160000,1059279810,5310,5310,5310,5310,0
20241028,155900,1059279810,5310,5310,5310,5310,0
20241028,155800,1059279810,5310,5310,5310,5310,0
20241028,155700,1059279810,5310,5310,5310,5310,0
20241028,155600,1059279810,5310,5310,5310,5310,0
20241028,155500,1059279810,5310,5310,5310,5310,0
20241028,155400,1059279810,5310,5310,5310,5310,0
20241028,155300,1059279810,5310,5310,5310,5310,0
20241028,155200,1059279810,5310,5310,5310,5310,0
20241028,155100,1059279810,5310,5310,5310,5310,0
20241028,155000,1059279810,5310,5310,5310,5310,0
20241028,154900,1059279810,5310,5310,5310,5310,0
20241028,154800,1059279810,5310,5310,5310,5310,0
20241028,154700,1059279810,5310,5310,5310,5310,0
20241028,154600,1059279810,5310,5310,5310,5310,0
20241028,154500,1059279810,5310,5310,5310,5310,0
20241028,154400,1059279810,5310,5310,5310,5310,0
20241028,154300,1059279810,5310,5310,5310,5310,0
20241028,154200,1059279810,5310,5310,5310,5310,0
20241028,154100,1059279810,5310,5310,5310,5310,0
20241028,154000,1059279810,5310,5310,5310,5310,0
20241028,153900,1059279810,5310,5310,5310,5310,22040
20241028,153800,1059279810,5310,5310,5310,5310,0
20241028,153700,1059279810,5310,5310,5310,5310,0
20241028,153600,1059279810,5310,5310,5310,5310,0
20241028,153500,1059279810,5310,5310,5310,5310,0
20241028,153400,1059279810,5310,5310,5310,5310,0
20241028,153300,1059279810,5310,5310,5310,5310,0
20241028,153200,1059279810,5310,5310,5310,5310,0
20241028,153100,1059279810,5310,5310,5310,5310,0
20241028,153000,1059279810,5310,5310,5310,5310,22040
20241028,152900,942247410,5350,5350,5350,5350,0
20241028,152800,942247410,5350,5350,5350,5350,0
20241028,152700,942247410,5350,5350,5350,5350,0
20241028,152600,942247410,5350,5350,5350,5350,0
20241028,152500,942247410,5350,5350,5350,5350,0
20241028,152400,942247410,5350,5350,5350,5350,0
20241028,152300,942247410,5350,5350,5350,5350,0
20241028,152200,942247410,5350,5350,5350,5350,0
20241028,152100,942247410,5350,5350,5350,5350,0
20241028,152000,942247410,5350,5350,5350,5350,0
20241028,151900,942247410,5350,5360,5360,5350,34
20241028,151800,942065490,5360,5350,5360,5350,2830
20241028,151700,926904190,5350,5350,5350,5350,8
20241028,151600,926861390,5350,5350,5350,5350,17
20241028,151500,926770440,5350,5350,5350,5350,27
20241028,151400,926625990,5350,5320,5350,5300,10212
20241028,151300,871998050,5330,5330,5330,5300,1002
20241028,151200,866687310,5330,5330,5330,5330,0
20241028,151100,866687310,5330,5330,5330,5330,60
20241028,151000,866367510,5330,5330,5330,5330,50
20241028,150900,866101010,5330,5330,5330,5290,263
20241028,150800,864707480,5340,5310,5350,5260,21139
20241028,150700,752582950,5320,5310,5320,5290,168
20241028,150600,751692070,5310,5320,5320,5280,100
20241028,150500,751163260,5310,5320,5320,5290,12427
20241028,150400,685329250,5320,5320,5320,5310,255
20241028,150300,683972660,5340,5340,5340,5340,6
20241028,150200,683940620,5340,5340,5340,5340,105
20241028,150100,683379920,5340,5340,5340,5310,267
20241028,150000,681962060,5340,5340,5340,5340,0
20241028,145900,681962060,5340,5340,5340,5340,0
20241028,145800,681962060,5340,5340,5340,5340,1
20241028,145700,681956720,5330,5330,5340,5330,107
20241028,145600,681385390,5340,5330,5340,5310,1729
20241028,145500,672182900,5340,5340,5340,5340,35
20241028,145400,671996000,5340,5340,5340,5330,60
20241028,145300,671676180,5340,5340,5340,5340,1
20241028,145200,671670840,5340,5340,5340,5340,139
20241028,145100,670928580,5340,5340,5340,5340,1
20241028,145000,670923240,5320,5320,5340,5320,109
20241028,144900,670343300,5340,5320,5340,5320,5
20241028,144800,670316680,5340,5340,5340,5340,2
20241028,144700,670306000,5340,5340,5340,5340,3
20241028,144600,670289980,5340,5340,5340,5340,0
20241028,144500,670289980,5340,5340,5340,5340,1
20241028,144400,670284640,5350,5350,5350,5350,0
20241028,144300,670284640,5350,5350,5350,5350,1
20241028,144200,670279290,5340,5340,5340,5310,4548
20241028,144100,645993000,5340,5340,5340,5340,0
20241028,144000,645993000,5340,5340,5340,5340,15
20241028,143900,645912900,5300,5330,5340,5300,6871
20241028,143800,609450320,5340,5330,5340,5330,547
20241028,143700,606534800,5320,5320,5320,5320,38
20241028,143600,606332640,5320,5320,5330,5320,589
20241028,143500,603199090,5320,5330,5330,5320,150
20241028,143400,602401080,5330,5330,5330,5330,0
20241028,143300,602401080,5330,5330,5330,5330,126
20241028,143200,601729500,5340,5340,5340,5340,38
20241028,143100,601526580,5330,5330,5330,5330,7
20241028,143000,601489270,5340,5340,5340,5330,74
20241028,142900,601094550,5330,5330,5330,5330,0
20241028,142800,601094550,5330,5330,5330,5330,0
20241028,142700,601094550,5330,5330,5330,5330,179
20241028,142600,600140480,5350,5350,5350,5350,0
20241028,142500,600140480,5350,5350,5350,5350,0
20241028,142400,600140480,5350,5340,5350,5340,45
20241028,142300,599899740,5350,5350,5350,5350,0
20241028,142200,599899740,5350,5350,5350,5350,11
20241028,142100,599840890,5350,5350,5350,5350,100
20241028,142000,599305890,5350,5350,5350,5350,39
20241028,141900,599097240,5310,5330,5330,5310,5802
20241028,141800,568245240,5340,5340,5340,5340,20
20241028,141700,568138440,5350,5340,5350,5330,144
20241028,141600,567369420,5330,5350,5350,5330,121
20241028,141500,566723370,5340,5340,5340,5340,0
20241028,141400,566723370,5340,5340,5340,5340,1000
20241028,141300,561383370,5360,5360,5360,5360,0
20241028,141200,561383370,5360,5360,5360,5360,0
20241028,141100,561383370,5360,5350,5360,5350,204
20241028,141000,560291930,5360,5350,5360,5340,302
20241028,140900,558676390,5370,5370,5370,5370,0
20241028,140800,558676390,5370,5360,5370,5360,206
20241028,140700,557572210,5370,5370,5370,5370,14
20241028,140600,557497030,5370,5370,5370,5370,169
20241028,140500,556589500,5380,5380,5380,5380,51
20241028,140400,556315120,5380,5380,5380,5380,0
20241028,140300,556315120,5380,5380,5380,5380,0
20241028,140200,556315120,5380,5380,5380,5380,0
20241028,140100,556315120,5380,5380,5380,5380,163
20241028,140000,555438180,5380,5370,5380,5370,1312
20241028,135900,548379930,5370,5370,5370,5370,100
20241028,135800,547842930,5370,5370,5370,5370,0
20241028,135700,547842930,5370,5370,5370,5370,598
20241028,135600,544631670,5370,5370,5370,5370,0
20241028,135500,544631670,5370,5370,5370,5370,0
20241028,135400,544631670,5370,5370,5370,5370,0
20241028,135300,544631670,5370,5370,5370,5370,0
20241028,135200,544631670,5370,5370,5370,5370,2
20241028,135100,544620930,5340,5340,5340,5340,0
20241028,135000,544620930,5340,5360,5370,5340,2514
20241028,134900,531147080,5360,5360,5360,5360,0
20241028,134800,531147080,5360,5360,5360,5360,44
20241028,134700,530911240,5360,5360,5360,5360,0
20241028,134600,530911240,5360,5360,5360,5360,130
20241028,134500,530214440,5360,5360,5360,5360,2
20241028,134400,530203720,5340,5340,5340,5340,10
20241028,134300,530150320,5360,5360,5360,5360,0
20241028,134200,530150320,5360,5360,5360,5360,0
20241028,134100,530150320,5360,5330,5360,5330,52
20241028,134000,529873100,5330,5340,5340,5330,61
20241028,133900,529547370,5360,5360,5360,5360,0
20241028,133800,529547370,5360,5330,5360,5330,133
20241028,133700,528838350,5360,5360,5360,5360,2
20241028,133600,528827630,5360,5360,5360,5360,0
20241028,133500,528827630,5360,5360,5360,5360,0
20241028,133400,528827630,5360,5350,5360,5350,28
20241028,133300,528677810,5350,5330,5350,5330,155
20241028,133200,527851590,5320,5320,5350,5320,95
20241028,133100,527343400,5360,5360,5360,5330,452
20241028,133000,524925180,5320,5330,5330,5320,200
20241028,132900,523860180,5360,5360,5360,5360,0
20241028,132800,523860180,5360,5360,5360,5360,406
20241028,132700,521684020,5360,5360,5360,5360,0
20241028,132600,521684020,5360,5360,5360,5360,100
20241028,132500,521148020,5370,5370,5370,5370,0
20241028,132400,521148020,5370,5330,5370,5330,62
20241028,132300,520817480,5370,5370,5370,5370,0
20241028,132200,520817480,5370,5370,5370,5370,0
20241028,132100,520817480,5370,5370,5370,5370,2
20241028,132000,520806740,5320,5370,5370,5320,7402
20241028,131900,481347680,5360,5360,5360,5360,700
20241028,131800,477595680,5360,5360,5360,5360,26
20241028,131700,477456320,5370,5370,5370,5370,0
20241028,131600,477456320,5370,5370,5370,5370,0
20241028,131500,477456320,5370,5370,5370,5370,0
20241028,131400,477456320,5370,5370,5370,5370,1
20241028,131300,477450950,5370,5370,5370,5370,2
20241028,131200,477440210,5350,5350,5350,5350,5
20241028,131100,477413460,5370,5370,5370,5370,0
20241028,131000,477413460,5370,5370,5370,5370,2
20241028,130900,477402720,5370,5360,5370,5360,108
20241028,130800,476823810,5360,5360,5360,5360,205
20241028,130700,475725010,5370,5370,5370,5370,0
20241028,130600,475725010,5370,5370,5370,5370,0
20241028,130500,475725010,5370,5370,5370,5370,0
20241028,130400,475725010,5370,5370,5370,5370,0
20241028,130300,475725010,5370,5370,5370,5370,2
20241028,130200,475714270,5360,5360,5360,5360,863
20241028,130100,471088590,5370,5370,5370,5370,0
20241028,130000,471088590,5370,5370,5370,5370,9
20241028,125900,471040260,5370,5360,5370,5360,247
20241028,125800,469716290,5370,5370,5370,5370,450
20241028,125700,467299790,5370,5370,5370,5370,280
20241028,125600,465796190,5380,5380,5380,5380,2
20241028,125500,465785430,5380,5380,5380,5380,0
20241028,125400,465785430,5380,5380,5380,5380,2
20241028,125300,465774670,5370,5370,5380,5370,119
20241028,125200,465135590,5380,5370,5380,5370,202
20241028,125100,464050830,5380,5380,5380,5380,0
20241028,125000,464050830,5380,5380,5380,5370,204
20241028,124900,462955310,5370,5370,5370,5360,502
20241028,124800,460260070,5370,5370,5370,5370,401
20241028,124700,458106700,5380,5370,5380,5370,402
20241028,124600,455947940,5380,5370,5380,5370,402
20241028,124500,453789180,5370,5350,5370,5350,120
20241028,124400,453145180,5370,5370,5370,5370,2
20241028,124300,453134440,5350,5350,5350,5350,4
20241028,124200,453113040,5370,5370,5370,5370,2
20241028,124100,453102300,5350,5350,5350,5350,9
20241028,124000,453054150,5370,5370,5370,5370,5
20241028,123900,453027300,5370,5370,5370,5370,1
20241028,123800,453021930,5370,5350,5370,5350,6
20241028,123700,452989790,5370,5370,5370,5370,1
20241028,123600,452984420,5370,5370,5370,5370,1
20241028,123500,452979050,5370,5370,5370,5370,2
20241028,123400,452968310,5370,5370,5370,5370,100
20241028,123300,452431310,5370,5370,5370,5370,0
20241028,123200,452431310,5370,5370,5370,5370,0
20241028,123100,452431310,5370,5370,5370,5370,0
20241028,123000,452431310,5370,5370,5370,5370,0
20241028,122900,452431310,5370,5370,5370,5370,0
20241028,122800,452431310,5370,5370,5370,5370,0
20241028,122700,452431310,5370,5370,5370,5370,0
20241028,122600,452431310,5370,5370,5370,5370,10
20241028,122500,452377610,5370,5350,5370,5330,664
20241028,122400,448830810,5370,5370,5370,5370,2
20241028,122300,448820070,5350,5370,5370,5350,13
20241028,122200,448750440,5350,5350,5370,5350,54
20241028,122100,448461500,5380,5380,5380,5380,0
20241028,122000,448461500,5380,5380,5380,5380,0
20241028,121900,448461500,5380,5380,5380,5380,0
20241028,121800,448461500,5380,5380,5380,5380,1
20241028,121700,448456120,5380,5350,5380,5350,102
20241028,121600,447910360,5380,5380,5380,5380,0
20241028,121500,447910360,5380,5380,5380,5380,0
20241028,121400,447910360,5380,5350,5380,5350,106
20241028,121300,447343140,5380,5380,5380,5380,0
20241028,121200,447343140,5380,5350,5380,5350,103
20241028,121100,446791990,5350,5350,5350,5350,30
20241028,121000,446631490,5350,5350,5350,5350,0
20241028,120900,446631490,5350,5350,5350,5350,0
20241028,120800,446631490,5350,5350,5350,5350,0
20241028,120700,446631490,5350,5350,5350,5350,20
20241028,120600,446524490,5350,5350,5350,5350,19
20241028,120500,446422840,5350,5350,5350,5350,0
20241028,120400,446422840,5350,5340,5350,5340,102
20241028,120300,445878140,5350,5340,5350,5340,130
20241028,120200,445183920,5350,5350,5350,5350,9
20241028,120100,445135770,5330,5330,5330,5330,1
20241028,120000,445130440,5350,5350,5350,5330,87
20241028,115900,444666210,5360,5360,5360,5360,0
20241028,115800,444666210,5360,5360,5360,5360,0
20241028,115700,444666210,5360,5360,5360,5360,376
20241028,115600,442650850,5360,5360,5360,5360,20
20241028,115500,442543650,5360,5360,5360,5360,10
20241028,115400,442490050,5360,5330,5360,5330,28
20241028,115300,442340750,5360,5360,5360,5360,30
20241028,115200,442179950,5360,5360,5360,5360,0
20241028,115100,442179950,5360,5350,5360,5350,42
20241028,115000,441955240,5350,5350,5350,5350,0
20241028,114900,441955240,5350,5340,5350,5320,3002
20241028,114800,425967430,5350,5350,5350,5340,125
20241028,114700,425298880,5350,5340,5350,5340,289
20241028,114600,423755580,5340,5330,5340,5330,147
20241028,114500,422972050,5330,5330,5330,5330,1
20241028,114400,422966720,5340,5340,5340,5320,53
20241028,114300,422683720,5320,5330,5330,5320,15
20241028,114200,422603780,5340,5340,5340,5340,0
20241028,114100,422603780,5340,5340,5340,5340,2
20241028,114000,422593100,5340,5340,5340,5340,0
20241028,113900,422593100,5340,5330,5340,5300,10009
20241028,113800,369452460,5340,5330,5340,5320,14
20241028,113700,369377800,5320,5350,5350,5320,3040
20241028,113600,353161570,5370,5360,5370,5360,39
20241028,113500,352952520,5370,5370,5370,5370,0
20241028,113400,352952520,5370,5360,5370,5360,4
20241028,113300,352931060,5370,5350,5370,5350,18
20241028,113200,352834700,5350,5350,5350,5350,485
20241028,113100,350239950,5370,5350,5370,5350,38
20241028,113000,350036620,5350,5350,5350,5350,50
20241028,112900,349769120,5350,5350,5350,5340,422
20241028,112800,347511440,5370,5360,5370,5360,4
20241028,112700,347489980,5370,5370,5370,5370,0
20241028,112600,347489980,5370,5350,5370,5350,52
20241028,112500,347211740,5360,5360,5360,5360,235
20241028,112400,345952140,5370,5370,5370,5370,0
20241028,112300,345952140,5370,5370,5370,5370,0
20241028,112200,345952140,5370,5370,5390,5370,186
20241028,112100,344953300,5370,5370,5390,5370,17
20241028,112000,344861970,5390,5390,5390,5390,0
20241028,111900,344861970,5390,5390,5390,5390,3
20241028,111800,344845800,5390,5390,5390,5390,0
20241028,111700,344845800,5390,5390,5390,5380,5
20241028,111600,344818880,5390,5390,5390,5390,0
20241028,111500,344818880,5390,5380,5390,5380,81
20241028,111400,344383090,5380,5380,5380,5380,100
20241028,111300,343845090,5380,5380,5380,5380,12
20241028,111200,343780530,5380,5380,5380,5380,0
20241028,111100,343780530,5380,5360,5380,5360,68
20241028,111000,343416010,5360,5390,5390,5360,53
20241028,110900,343131540,5400,5400,5400,5400,5
20241028,110800,343104540,5400,5400,5400,5400,0
20241028,110700,343104540,5400,5370,5400,5370,18
20241028,110600,343007820,5370,5370,5370,5370,0
20241028,110500,343007820,5370,5370,5370,5370,22
20241028,110400,342889680,5360,5370,5370,5360,164
20241028,110300,342009020,5400,5400,5400,5400,1
20241028,110200,342003620,5400,5400,5400,5400,0
20241028,110100,342003620,5400,5370,5400,5370,3
20241028,110000,341987460,5400,5400,5400,5400,0
20241028,105900,341987460,5400,5400,5400,5400,2
20241028,105800,341976660,5380,5380,5400,5380,6
20241028,105700,341944340,5370,5370,5370,5370,0
20241028,105600,341944340,5370,5380,5380,5370,1002
20241028,105500,336562600,5400,5400,5400,5400,2
20241028,105400,336551800,5370,5370,5380,5370,4
20241028,105300,336530300,5380,5370,5380,5370,792
20241028,105200,332277240,5370,5370,5370,5370,90
20241028,105100,331793940,5370,5370,5370,5370,6
20241028,105000,331761720,5370,5350,5370,5350,7
20241028,104900,331724230,5370,5370,5370,5370,2
20241028,104800,331713490,5350,5370,5370,5350,530
20241028,104700,328873990,5370,5370,5370,5370,5
20241028,104600,328847140,5370,5370,5370,5370,2
20241028,104500,328836400,5340,5350,5350,5340,5000
20241028,104400,302123200,5360,5360,5360,5360,100
20241028,104300,301587200,5350,5360,5360,5350,2706
20241028,104200,287088460,5370,5370,5370,5370,6
20241028,104100,287056240,5370,5370,5370,5370,50
20241028,104000,286787740,5380,5380,5380,5380,2
20241028,103900,286776980,5390,5360,5390,5360,114
20241028,103800,286165880,5390,5360,5390,5360,52
20241028,103700,285887110,5390,5390,5390,5390,0
20241028,103600,285887110,5390,5390,5390,5390,2
20241028,103500,285876330,5350,5360,5360,5350,130
20241028,103400,285180810,5350,5380,5420,5350,9822
20241028,103300,232560460,5380,5380,5380,5380,0
20241028,103200,232560460,5380,5380,5380,5380,0
20241028,103100,232560460,5380,5390,5390,5380,37
20241028,103000,232361170,5390,5390,5390,5390,2
20241028,102900,232350390,5390,5410,5410,5390,1969
20241028,102800,221723980,5410,5400,5410,5400,205
20241028,102700,220616930,5410,5400,5410,5400,3
20241028,102600,220600720,5410,5410,5410,5410,0
20241028,102500,220600720,5410,5410,5410,5410,0
20241028,102400,220600720,5410,5410,5410,5410,0
20241028,102300,220600720,5410,5410,5410,5410,0
20241028,102200,220600720,5410,5400,5410,5400,4
20241028,102100,220579110,5410,5410,5410,5410,3
20241028,102000,220562880,5410,5410,5410,5410,0
20241028,101900,220562880,5410,5410,5410,5380,104
20241028,101800,220003170,5410,5410,5410,5410,0
20241028,101700,220003170,5410,5410,5410,5410,0
20241028,101600,220003170,5410,5410,5410,5410,0
20241028,101500,220003170,5410,5410,5410,5410,0
20241028,101400,220003170,5410,5410,5410,5410,0
20241028,101300,220003170,5410,5410,5410,5410,0
20241028,101200,220003170,5410,5400,5410,5400,10
20241028,101100,219949080,5420,5420,5420,5420,0
20241028,101000,219949080,5420,5420,5420,5420,0
20241028,100900,219949080,5420,5420,5420,5420,0
20241028,100800,219949080,5420,5420,5420,5420,1
20241028,100700,219943660,5420,5420,5420,5420,1
20241028,100600,219938240,5420,5420,5420,5420,2
20241028,100500,219927400,5420,5420,5420,5420,0
20241028,100400,219927400,5420,5420,5420,5420,13
20241028,100300,219856940,5420,5420,5420,5420,28
20241028,100200,219705180,5430,5370,5430,5370,5315
20241028,100100,190963690,5370,5370,5370,5370,178
20241028,100000,190007830,5370,5380,5380,5370,990
20241028,095900,184691430,5380,5380,5380,5380,0
20241028,095800,184691430,5380,5380,5400,5380,1034
20241028,095700,179128480,5400,5400,5400,5400,0
20241028,095600,179128480,5400,5390,5400,5380,176
20241028,095500,178180140,5390,5390,5390,5390,3
20241028,095400,178163970,5390,5400,5400,5390,11
20241028,095300,178104580,5390,5390,5390,5390,496
20241028,095200,175431140,5390,5380,5390,5380,1651
20241028,095100,166533250,5370,5370,5370,5370,0
20241028,095000,166533250,5370,5380,5380,5370,32
20241028,094900,166361140,5380,5380,5380,5380,130
20241028,094800,165661740,5390,5390,5390,5390,849
20241028,094700,161085630,5390,5390,5390,5390,7
20241028,094600,161047900,5380,5390,5390,5380,70
20241028,094500,160670820,5390,5390,5390,5390,3
20241028,094400,160654650,5390,5370,5390,5370,28
20241028,094300,160503930,5380,5380,5380,5380,11
20241028,094200,160444750,5380,5380,5380,5380,98
20241028,094100,159917510,5380,5380,5380,5380,9
20241028,094000,159869090,5390,5390,5390,5390,100
20241028,093900,159330090,5370,5370,5370,5370,0
20241028,093800,159330090,5370,5390,5390,5370,1297
20241028,093700,152352380,5390,5400,5400,5390,940
20241028,093600,147285770,5400,5400,5400,5400,0
20241028,093500,147285770,5400,5410,5410,5400,132
20241028,093400,146572850,5430,5430,5430,5430,5
20241028,093300,146545700,5440,5440,5440,5440,0
20241028,093200,146545700,5440,5430,5440,5430,10
20241028,093100,146491350,5440,5440,5440,5440,1
20241028,093000,146485910,5440,5440,5440,5440,0
20241028,092900,146485910,5440,5440,5440,5440,11
20241028,092800,146426070,5390,5400,5400,5390,220
20241028,092700,145239730,5400,5400,5400,5400,1
20241028,092600,145234330,5390,5410,5410,5390,818
20241028,092500,140814810,5440,5440,5440,5440,1
20241028,092400,140809370,5410,5440,5440,5410,484
20241028,092300,138189320,5440,5410,5440,5410,140
20241028,092200,137431860,5420,5430,5430,5420,288
20241028,092100,135868100,5440,5440,5440,5440,0
20241028,092000,135868100,5440,5430,5440,5430,30
20241028,091900,135705170,5390,5390,5390,5390,10
20241028,091800,135651270,5440,5390,5440,5390,572
20241028,091700,132539660,5390,5440,5440,5390,806
20241028,091600,128175240,5440,5440,5440,5440,157
20241028,091500,127321160,5450,5450,5450,5450,311
20241028,091400,125626210,5450,5410,5450,5410,942
20241028,091300,120518120,5400,5410,5410,5400,12
20241028,091200,120453210,5410,5370,5410,5370,21
20241028,091100,120340080,5390,5380,5390,5380,805
20241028,091000,116006130,5370,5380,5380,5370,1386
20241028,090900,108553310,5390,5410,5410,5390,1245
20241028,090800,101834810,5410,5420,5420,5410,77
20241028,090700,101417690,5420,5430,5430,5420,2722
20241028,090600,86641090,5420,5420,5430,5420,460
20241028,090500,84146390,5420,5420,5420,5420,0
20241028,090400,84146390,5420,5410,5420,5410,233
20241028,090300,82884580,5410,5420,5420,5410,1929
20241028,090200,72438690,5420,5430,5430,5420,2101
20241028,090100,61047010,5430,5430,5430,5430,12
20241028,090000,60981850,5430,5450,5450,5430,11193