stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204500,4818682960,14630,14630,14630,14630,2923
20241024,204400,4818682960,14630,14630,14630,14630,0
20241024,204300,4818682960,14630,14630,14630,14630,0
20241024,204200,4818682960,14630,14630,14630,14630,0
20241024,204100,4818682960,14630,14630,14630,14630,0
20241024,204000,4818682960,14630,14630,14630,14630,0
20241024,203900,4818682960,14630,14630,14630,14630,0
20241024,203800,4818682960,14630,14630,14630,14630,0
20241024,203700,4818682960,14630,14630,14630,14630,0
20241024,203600,4818682960,14630,14630,14630,14630,0
20241024,203500,4818682960,14630,14630,14630,14630,0
20241024,203400,4818682960,14630,14630,14630,14630,0
20241024,203300,4818682960,14630,14630,14630,14630,0
20241024,203200,4818682960,14630,14630,14630,14630,0
20241024,203100,4818682960,14630,14630,14630,14630,0
20241024,203000,4818682960,14630,14630,14630,14630,0
20241024,202900,4818682960,14630,14630,14630,14630,0
20241024,202800,4818682960,14630,14630,14630,14630,0
20241024,202700,4818682960,14630,14630,14630,14630,0
20241024,202600,4818682960,14630,14630,14630,14630,0
20241024,202500,4818682960,14630,14630,14630,14630,0
20241024,202400,4818682960,14630,14630,14630,14630,0
20241024,202300,4818682960,14630,14630,14630,14630,0
20241024,202200,4818682960,14630,14630,14630,14630,0
20241024,202100,4818682960,14630,14630,14630,14630,0
20241024,202000,4818682960,14630,14630,14630,14630,0
20241024,201900,4818682960,14630,14630,14630,14630,0
20241024,201800,4818682960,14630,14630,14630,14630,0
20241024,201700,4818682960,14630,14630,14630,14630,0
20241024,201600,4818682960,14630,14630,14630,14630,0
20241024,201500,4818682960,14630,14630,14630,14630,2923
20241024,201400,4818682960,14630,14630,14630,14630,0
20241024,201300,4818682960,14630,14630,14630,14630,0
20241024,201200,4818682960,14630,14630,14630,14630,0
20241024,201100,4818682960,14630,14630,14630,14630,0
20241024,201000,4818682960,14630,14630,14630,14630,0
20241024,200900,4818682960,14630,14630,14630,14630,0
20241024,200800,4818682960,14630,14630,14630,14630,0
20241024,200700,4818682960,14630,14630,14630,14630,0
20241024,200600,4818682960,14630,14630,14630,14630,0
20241024,200500,4818682960,14630,14630,14630,14630,0
20241024,200400,4818682960,14630,14630,14630,14630,0
20241024,200300,4818682960,14630,14630,14630,14630,0
20241024,200200,4818682960,14630,14630,14630,14630,0
20241024,200100,4818682960,14630,14630,14630,14630,0
20241024,200000,4818682960,14630,14630,14630,14630,0
20241024,195900,4818682960,14630,14630,14630,14630,0
20241024,195800,4818682960,14630,14630,14630,14630,0
20241024,195700,4818682960,14630,14630,14630,14630,0
20241024,195600,4818682960,14630,14630,14630,14630,0
20241024,195500,4818682960,14630,14630,14630,14630,0
20241024,195400,4818682960,14630,14630,14630,14630,0
20241024,195300,4818682960,14630,14630,14630,14630,0
20241024,195200,4818682960,14630,14630,14630,14630,0
20241024,195100,4818682960,14630,14630,14630,14630,0
20241024,195000,4818682960,14630,14630,14630,14630,0
20241024,194900,4818682960,14630,14630,14630,14630,0
20241024,194800,4818682960,14630,14630,14630,14630,0
20241024,194700,4818682960,14630,14630,14630,14630,0
20241024,194600,4818682960,14630,14630,14630,14630,0
20241024,194500,4818682960,14630,14630,14630,14630,2923
20241024,194400,4818682960,14630,14630,14630,14630,0
20241024,194300,4818682960,14630,14630,14630,14630,0
20241024,194200,4818682960,14630,14630,14630,14630,0
20241024,194100,4818682960,14630,14630,14630,14630,0
20241024,194000,4818682960,14630,14630,14630,14630,0
20241024,193900,4818682960,14630,14630,14630,14630,0
20241024,193800,4818682960,14630,14630,14630,14630,0
20241024,193700,4818682960,14630,14630,14630,14630,0
20241024,193600,4818682960,14630,14630,14630,14630,0
20241024,193500,4818682960,14630,14630,14630,14630,0
20241024,193400,4818682960,14630,14630,14630,14630,0
20241024,193300,4818682960,14630,14630,14630,14630,0
20241024,193200,4818682960,14630,14630,14630,14630,0
20241024,193100,4818682960,14630,14630,14630,14630,0
20241024,193000,4818682960,14630,14630,14630,14630,0
20241024,192900,4818682960,14630,14630,14630,14630,0
20241024,192800,4818682960,14630,14630,14630,14630,0
20241024,192700,4818682960,14630,14630,14630,14630,0
20241024,192600,4818682960,14630,14630,14630,14630,0
20241024,192500,4818682960,14630,14630,14630,14630,0
20241024,192400,4818682960,14630,14630,14630,14630,0
20241024,192300,4818682960,14630,14630,14630,14630,0
20241024,192200,4818682960,14630,14630,14630,14630,0
20241024,192100,4818682960,14630,14630,14630,14630,0
20241024,192000,4818682960,14630,14630,14630,14630,0
20241024,191900,4818682960,14630,14630,14630,14630,0
20241024,191800,4818682960,14630,14630,14630,14630,0
20241024,191700,4818682960,14630,14630,14630,14630,0
20241024,191600,4818682960,14630,14630,14630,14630,0
20241024,191500,4818682960,14630,14630,14630,14630,2923
20241024,191400,4818682960,14630,14630,14630,14630,0
20241024,191300,4818682960,14630,14630,14630,14630,0
20241024,191200,4818682960,14630,14630,14630,14630,0
20241024,191100,4818682960,14630,14630,14630,14630,0
20241024,191000,4818682960,14630,14630,14630,14630,0
20241024,190900,4818682960,14630,14630,14630,14630,0
20241024,190800,4818682960,14630,14630,14630,14630,0
20241024,190700,4818682960,14630,14630,14630,14630,0
20241024,190600,4818682960,14630,14630,14630,14630,0
20241024,190500,4818682960,14630,14630,14630,14630,0
20241024,190400,4818682960,14630,14630,14630,14630,0
20241024,190300,4818682960,14630,14630,14630,14630,0
20241024,190200,4818682960,14630,14630,14630,14630,0
20241024,190100,4818682960,14630,14630,14630,14630,0
20241024,190000,4818682960,14630,14630,14630,14630,0
20241024,185900,4818682960,14630,14630,14630,14630,0
20241024,185800,4818682960,14630,14630,14630,14630,0
20241024,185700,4818682960,14630,14630,14630,14630,0
20241024,185600,4818682960,14630,14630,14630,14630,0
20241024,185500,4818682960,14630,14630,14630,14630,0
20241024,185400,4818682960,14630,14630,14630,14630,0
20241024,185300,4818682960,14630,14630,14630,14630,0
20241024,185200,4818682960,14630,14630,14630,14630,0
20241024,185100,4818682960,14630,14630,14630,14630,0
20241024,185000,4818682960,14630,14630,14630,14630,0
20241024,184900,4818682960,14630,14630,14630,14630,0
20241024,184800,4818682960,14630,14630,14630,14630,0
20241024,184700,4818682960,14630,14630,14630,14630,0
20241024,184600,4818682960,14630,14630,14630,14630,0
20241024,184500,4818682960,14630,14630,14630,14630,2923
20241024,184400,4818682960,14630,14630,14630,14630,0
20241024,184300,4818682960,14630,14630,14630,14630,0
20241024,184200,4818682960,14630,14630,14630,14630,0
20241024,184100,4818682960,14630,14630,14630,14630,0
20241024,184000,4818682960,14630,14630,14630,14630,0
20241024,183900,4818682960,14630,14630,14630,14630,0
20241024,183800,4818682960,14630,14630,14630,14630,0
20241024,183700,4818682960,14630,14630,14630,14630,0
20241024,183600,4818682960,14630,14630,14630,14630,0
20241024,183500,4818682960,14630,14630,14630,14630,0
20241024,183400,4818682960,14630,14630,14630,14630,0
20241024,183300,4818682960,14630,14630,14630,14630,0
20241024,183200,4818682960,14630,14630,14630,14630,0
20241024,183100,4818682960,14630,14630,14630,14630,0
20241024,183000,4818682960,14630,14630,14630,14630,0
20241024,182900,4818682960,14630,14630,14630,14630,0
20241024,182800,4818682960,14630,14630,14630,14630,0
20241024,182700,4818682960,14630,14630,14630,14630,0
20241024,182600,4818682960,14630,14630,14630,14630,0
20241024,182500,4818682960,14630,14630,14630,14630,0
20241024,182400,4818682960,14630,14630,14630,14630,0
20241024,182300,4818682960,14630,14630,14630,14630,0
20241024,182200,4818682960,14630,14630,14630,14630,0
20241024,182100,4818682960,14630,14630,14630,14630,0
20241024,182000,4818682960,14630,14630,14630,14630,0
20241024,181900,4818682960,14630,14630,14630,14630,0
20241024,181800,4818682960,14630,14630,14630,14630,0
20241024,181700,4818682960,14630,14630,14630,14630,0
20241024,181600,4818682960,14630,14630,14630,14630,0
20241024,181500,4818682960,14630,14630,14630,14630,2923
20241024,181400,4818682960,14630,14630,14630,14630,0
20241024,181300,4818682960,14630,14630,14630,14630,0
20241024,181200,4818682960,14630,14630,14630,14630,0
20241024,181100,4818682960,14630,14630,14630,14630,0
20241024,181000,4818682960,14630,14630,14630,14630,0
20241024,180900,4818682960,14630,14630,14630,14630,0
20241024,180800,4818682960,14630,14630,14630,14630,0
20241024,180700,4818682960,14630,14630,14630,14630,0
20241024,180600,4818682960,14630,14630,14630,14630,0
20241024,180500,4818682960,14630,14630,14630,14630,0
20241024,180400,4818682960,14630,14630,14630,14630,0
20241024,180300,4818682960,14630,14630,14630,14630,0
20241024,180200,4818682960,14630,14630,14630,14630,0
20241024,180100,4818682960,14630,14630,14630,14630,0
20241024,180000,4818682960,14630,14630,14630,14630,0
20241024,175900,4818682960,14630,14630,14630,14630,0
20241024,175800,4818682960,14630,14630,14630,14630,0
20241024,175700,4818682960,14630,14630,14630,14630,0
20241024,175600,4818682960,14630,14630,14630,14630,0
20241024,175500,4818682960,14630,14630,14630,14630,0
20241024,175400,4818682960,14630,14630,14630,14630,0
20241024,175300,4818682960,14630,14630,14630,14630,0
20241024,175200,4818682960,14630,14630,14630,14630,0
20241024,175100,4818682960,14630,14630,14630,14630,0
20241024,175000,4818682960,14630,14630,14630,14630,0
20241024,174900,4818682960,14630,14630,14630,14630,0
20241024,174800,4818682960,14630,14630,14630,14630,0
20241024,174700,4818682960,14630,14630,14630,14630,0
20241024,174600,4818682960,14630,14630,14630,14630,0
20241024,174500,4818682960,14630,14630,14630,14630,2923
20241024,174400,4818682960,14630,14630,14630,14630,0
20241024,174300,4818682960,14630,14630,14630,14630,0
20241024,174200,4818682960,14630,14630,14630,14630,0
20241024,174100,4818682960,14630,14630,14630,14630,0
20241024,174000,4818682960,14630,14630,14630,14630,0
20241024,173900,4818682960,14630,14630,14630,14630,0
20241024,173800,4818682960,14630,14630,14630,14630,0
20241024,173700,4818682960,14630,14630,14630,14630,0
20241024,173600,4818682960,14630,14630,14630,14630,0
20241024,173500,4818682960,14630,14630,14630,14630,0
20241024,173400,4818682960,14630,14630,14630,14630,0
20241024,173300,4818682960,14630,14630,14630,14630,0
20241024,173200,4818682960,14630,14630,14630,14630,0
20241024,173100,4818682960,14630,14630,14630,14630,0
20241024,173000,4818682960,14630,14630,14630,14630,0
20241024,172900,4818682960,14630,14630,14630,14630,0
20241024,172800,4818682960,14630,14630,14630,14630,0
20241024,172700,4818682960,14630,14630,14630,14630,0
20241024,172600,4818682960,14630,14630,14630,14630,0
20241024,172500,4818682960,14630,14630,14630,14630,0
20241024,172400,4818682960,14630,14630,14630,14630,0
20241024,172300,4818682960,14630,14630,14630,14630,0
20241024,172200,4818682960,14630,14630,14630,14630,0
20241024,172100,4818682960,14630,14630,14630,14630,0
20241024,172000,4818682960,14630,14630,14630,14630,0
20241024,171900,4818682960,14630,14630,14630,14630,0
20241024,171800,4818682960,14630,14630,14630,14630,0
20241024,171700,4818682960,14630,14630,14630,14630,0
20241024,171600,4818682960,14630,14630,14630,14630,0
20241024,171500,4818682960,14630,14630,14630,14630,2923
20241024,171400,4818682960,14630,14630,14630,14630,0
20241024,171300,4818682960,14630,14630,14630,14630,0
20241024,171200,4818682960,14630,14630,14630,14630,0
20241024,171100,4818682960,14630,14630,14630,14630,0
20241024,171000,4818682960,14630,14630,14630,14630,0
20241024,170900,4818682960,14630,14630,14630,14630,0
20241024,170800,4818682960,14630,14630,14630,14630,0
20241024,170700,4818682960,14630,14630,14630,14630,0
20241024,170600,4818682960,14630,14630,14630,14630,0
20241024,170500,4818682960,14630,14630,14630,14630,0
20241024,170400,4818682960,14630,14630,14630,14630,0
20241024,170300,4818682960,14630,14630,14630,14630,0
20241024,170200,4818682960,14630,14630,14630,14630,0
20241024,170100,4818682960,14630,14630,14630,14630,0
20241024,170000,4818682960,14630,14630,14630,14630,0
20241024,165900,4818682960,14630,14630,14630,14630,0
20241024,165800,4818682960,14630,14630,14630,14630,0
20241024,165700,4818682960,14630,14630,14630,14630,0
20241024,165600,4818682960,14630,14630,14630,14630,0
20241024,165500,4818682960,14630,14630,14630,14630,0
20241024,165400,4818682960,14630,14630,14630,14630,0
20241024,165300,4818682960,14630,14630,14630,14630,0
20241024,165200,4818682960,14630,14630,14630,14630,0
20241024,165100,4818682960,14630,14630,14630,14630,0
20241024,165000,4818682960,14630,14630,14630,14630,0
20241024,164900,4818682960,14630,14630,14630,14630,0
20241024,164800,4818682960,14630,14630,14630,14630,0
20241024,164700,4818682960,14630,14630,14630,14630,0
20241024,164600,4818682960,14630,14630,14630,14630,0
20241024,164500,4818682960,14630,14630,14630,14630,2923
20241024,164400,4818682960,14630,14630,14630,14630,0
20241024,164300,4818682960,14630,14630,14630,14630,0
20241024,164200,4818682960,14630,14630,14630,14630,0
20241024,164100,4818682960,14630,14630,14630,14630,0
20241024,164000,4818682960,14630,14630,14630,14630,0
20241024,163900,4818682960,14630,14630,14630,14630,0
20241024,163800,4818682960,14630,14630,14630,14630,0
20241024,163700,4818682960,14630,14630,14630,14630,0
20241024,163600,4818682960,14630,14630,14630,14630,0
20241024,163500,4818682960,14630,14630,14630,14630,0
20241024,163400,4818682960,14630,14630,14630,14630,0
20241024,163300,4818682960,14630,14630,14630,14630,0
20241024,163200,4818682960,14630,14630,14630,14630,0
20241024,163100,4818682960,14630,14630,14630,14630,0
20241024,163000,4818682960,14630,14630,14630,14630,0
20241024,162900,4818682960,14630,14630,14630,14630,0
20241024,162800,4818682960,14630,14630,14630,14630,0
20241024,162700,4818682960,14630,14630,14630,14630,0
20241024,162600,4818682960,14630,14630,14630,14630,0
20241024,162500,4818682960,14630,14630,14630,14630,0
20241024,162400,4818682960,14630,14630,14630,14630,0
20241024,162300,4818682960,14630,14630,14630,14630,0
20241024,162200,4818682960,14630,14630,14630,14630,0
20241024,162100,4818682960,14630,14630,14630,14630,0
20241024,162000,4818682960,14630,14630,14630,14630,0
20241024,161900,4818682960,14630,14630,14630,14630,0
20241024,161800,4818682960,14630,14630,14630,14630,0
20241024,161700,4818682960,14630,14630,14630,14630,0
20241024,161600,4818682960,14630,14630,14630,14630,0
20241024,161500,4818682960,14630,14630,14630,14630,2923
20241024,161400,4818682960,14630,14630,14630,14630,0
20241024,161300,4818682960,14630,14630,14630,14630,0
20241024,161200,4818682960,14630,14630,14630,14630,0
20241024,161100,4818682960,14630,14630,14630,14630,0
20241024,161000,4818682960,14630,14630,14630,14630,0
20241024,160900,4818682960,14630,14630,14630,14630,0
20241024,160800,4818682960,14630,14630,14630,14630,0
20241024,160700,4818682960,14630,14630,14630,14630,0
20241024,160600,4818682960,14630,14630,14630,14630,0
20241024,160500,4818682960,14630,14630,14630,14630,0
20241024,160400,4818682960,14630,14630,14630,14630,0
20241024,160300,4818682960,14630,14630,14630,14630,0
20241024,160200,4818682960,14630,14630,14630,14630,0
20241024,160100,4818682960,14630,14630,14630,14630,0
20241024,160000,4818682960,14630,14630,14630,14630,0
20241024,155900,4818682960,14630,14630,14630,14630,0
20241024,155800,4818682960,14630,14630,14630,14630,0
20241024,155700,4818682960,14630,14630,14630,14630,0
20241024,155600,4818682960,14630,14630,14630,14630,0
20241024,155500,4818682960,14630,14630,14630,14630,0
20241024,155400,4818682960,14630,14630,14630,14630,0
20241024,155300,4818682960,14630,14630,14630,14630,0
20241024,155200,4818682960,14630,14630,14630,14630,0
20241024,155100,4818682960,14630,14630,14630,14630,0
20241024,155000,4818682960,14630,14630,14630,14630,0
20241024,154900,4818682960,14630,14630,14630,14630,0
20241024,154800,4818682960,14630,14630,14630,14630,0
20241024,154700,4818682960,14630,14630,14630,14630,0
20241024,154600,4818682960,14630,14630,14630,14630,0
20241024,154500,4818682960,14630,14630,14630,14630,2923
20241024,154400,4818682960,14630,14630,14630,14630,0
20241024,154300,4818682960,14630,14630,14630,14630,0
20241024,154200,4818682960,14630,14630,14630,14630,0
20241024,154100,4818682960,14630,14630,14630,14630,0
20241024,154000,4818682960,14630,14630,14630,14630,0
20241024,153900,4818682960,14630,14630,14630,14630,0
20241024,153800,4818682960,14630,14630,14630,14630,0
20241024,153700,4818682960,14630,14630,14630,14630,0
20241024,153600,4818682960,14630,14630,14630,14630,0
20241024,153500,4818682960,14630,14630,14630,14630,0
20241024,153400,4818682960,14630,14630,14630,14630,0
20241024,153300,4818682960,14630,14630,14630,14630,0
20241024,153200,4818682960,14630,14630,14630,14630,0
20241024,153100,4818682960,14630,14630,14630,14630,0
20241024,153000,4818682960,14630,14630,14630,14630,2923
20241024,152900,4775919470,14590,14590,14590,14590,0
20241024,152800,4775919470,14590,14590,14590,14590,0
20241024,152700,4775919470,14590,14590,14590,14590,0
20241024,152600,4775919470,14590,14590,14590,14590,0
20241024,152500,4775919470,14590,14590,14590,14590,0
20241024,152400,4775919470,14590,14590,14590,14590,0
20241024,152300,4775919470,14590,14590,14590,14590,0
20241024,152200,4775919470,14590,14590,14590,14590,0
20241024,152100,4775919470,14590,14590,14590,14590,0
20241024,152000,4775919470,14590,14590,14590,14590,0
20241024,151900,4775919470,14590,14580,14590,14560,579
20241024,151800,4767479140,14570,14560,14570,14550,1088
20241024,151700,4751637960,14580,14550,14590,14550,178
20241024,151600,4749045620,14550,14580,14590,14550,501
20241024,151500,4741754620,14550,14590,14600,14550,2625
20241024,151400,4703541480,14600,14560,14600,14560,534
20241024,151300,4695751380,14560,14550,14590,14550,251
20241024,151200,4692098220,14550,14540,14570,14540,234
20241024,151100,4688691070,14540,14550,14580,14530,877
20241024,151000,4675920640,14550,14570,14570,14520,1734
20241024,150900,4650707420,14530,14620,14620,14530,2104
20241024,150800,4620031830,14620,14660,14660,14610,891
20241024,150700,4607001910,14660,14700,14700,14660,10301
20241024,150600,4455783710,14690,14710,14710,14690,1319
20241024,150500,4436407390,14700,14720,14720,14700,1770
20241024,150400,4410385270,14720,14750,14750,14710,411
20241024,150300,4404332720,14750,14730,14750,14730,625
20241024,150200,4395122390,14730,14730,14730,14730,62
20241024,150100,4394209130,14720,14710,14720,14710,265
20241024,150000,4390309140,14710,14710,14730,14710,527
20241024,145900,4382555440,14700,14720,14730,14700,1247
20241024,145800,4364203910,14720,14720,14730,14720,411
20241024,145700,4358153750,14720,14720,14730,14720,440
20241024,145600,4351676710,14710,14730,14740,14710,2092
20241024,145500,4320885380,14740,14740,14750,14730,351
20241024,145400,4315712140,14740,14730,14750,14730,590
20241024,145300,4307016060,14730,14760,14760,14730,1342
20241024,145200,4287227860,14770,14760,14770,14750,183
20241024,145100,4284527390,14750,14740,14760,14740,418
20241024,145000,4278362420,14740,14740,14750,14730,520
20241024,144900,4270699340,14730,14770,14780,14730,1841
20241024,144800,4243557660,14770,14770,14770,14750,1729
20241024,144700,4218035860,14770,14760,14770,14760,974
20241024,144600,4203658290,14750,14750,14770,14750,845
20241024,144500,4191188190,14750,14740,14750,14740,1747
20241024,144400,4165423940,14750,14740,14750,14730,1792
20241024,144300,4139010790,14740,14740,14740,14740,1995
20241024,144200,4109604490,14740,14740,14740,14730,714
20241024,144100,4099086230,14740,14730,14740,14720,1299
20241024,144000,4079944710,14730,14720,14730,14710,416
20241024,143900,4073818070,14720,14720,14720,14700,1008
20241024,143800,4058986000,14720,14720,14730,14720,875
20241024,143700,4046103860,14710,14710,14720,14710,626
20241024,143600,4036894570,14710,14710,14710,14700,1428
20241024,143500,4015894370,14700,14700,14710,14700,1688
20241024,143400,3991074830,14700,14700,14710,14690,957
20241024,143300,3977006500,14700,14720,14720,14700,1218
20241024,143200,3959088960,14730,14730,14730,14710,1082
20241024,143100,3943161280,14730,14720,14730,14700,818
20241024,143000,3931121450,14720,14730,14730,14710,1198
20241024,142900,3913485780,14730,14730,14730,14730,495
20241024,142800,3906194430,14740,14740,14740,14730,624
20241024,142700,3896998700,14740,14720,14740,14720,2351
20241024,142600,3862379130,14720,14710,14720,14710,896
20241024,142500,3849191030,14720,14710,14720,14710,1381
20241024,142400,3828869330,14710,14690,14710,14680,957
20241024,142300,3814806010,14690,14660,14690,14660,542
20241024,142200,3806857480,14660,14630,14660,14630,650
20241024,142100,3797335040,14640,14610,14640,14610,905
20241024,142000,3784110570,14610,14690,14690,14610,3356
20241024,141900,3734929990,14710,14690,14710,14690,611
20241024,141800,3725947790,14690,14710,14710,14690,520
20241024,141700,3718301450,14710,14700,14710,14700,386
20241024,141600,3712623460,14710,14700,14710,14680,1277
20241024,141500,3693851130,14700,14700,14700,14700,702
20241024,141400,3683531730,14700,14710,14710,14690,1150
20241024,141300,3666625440,14700,14690,14710,14690,271
20241024,141200,3662641110,14690,14700,14700,14680,844
20241024,141100,3650235590,14700,14680,14700,14680,1559
20241024,141000,3627322530,14680,14660,14680,14660,373
20241024,140900,3621850370,14650,14650,14650,14640,95
20241024,140800,3620458640,14640,14640,14640,14640,340
20241024,140700,3615481040,14640,14620,14640,14620,1380
20241024,140600,3595291890,14620,14640,14640,14600,2312
20241024,140500,3561504290,14640,14690,14700,14630,3318
20241024,140400,3512835070,14690,14680,14690,14680,491
20241024,140300,3505623330,14690,14740,14740,14690,1421
20241024,140200,3484711200,14730,14710,14740,14710,2959
20241024,140100,3441106410,14710,14680,14710,14680,842
20241024,140000,3428730950,14690,14680,14690,14680,524
20241024,135900,3421034140,14690,14650,14690,14650,1236
20241024,135800,3402904670,14630,14650,14680,14630,528
20241024,135700,3395166220,14670,14720,14720,14610,4713
20241024,135600,3326023570,14720,14740,14740,14720,1113
20241024,135500,3309625660,14750,14700,14750,14700,1181
20241024,135400,3292232020,14740,14760,14780,14660,4235
20241024,135300,3229950350,14770,14790,14810,14770,2945
20241024,135200,3186403020,14790,14790,14820,14780,5005
20241024,135100,3112325970,14790,14780,14800,14780,2090
20241024,135000,3081418210,14780,14780,14790,14760,983
20241024,134900,3066892680,14780,14800,14800,14780,3942
20241024,134800,3008597180,14800,14720,14800,14710,6427
20241024,134700,2913691970,14720,14730,14740,14710,1238
20241024,134600,2895466890,14730,14730,14730,14720,1152
20241024,134500,2878500080,14730,14720,14730,14710,1708
20241024,134400,2853363110,14720,14770,14770,14720,3233
20241024,134300,2805711370,14770,14690,14770,14680,4504
20241024,134200,2739415700,14680,14660,14680,14660,1677
20241024,134100,2714800240,14660,14630,14670,14620,2860
20241024,134000,2672900750,14640,14610,14660,14610,3807
20241024,133900,2617160500,14610,14600,14640,14570,7312
20241024,133800,2510360000,14630,14570,14630,14560,8175
20241024,133700,2391047930,14560,14490,14560,14480,7859
20241024,133600,2277060200,14490,14470,14490,14460,1903
20241024,133500,2249513540,14470,14450,14470,14430,912
20241024,133400,2236335140,14450,14420,14450,14420,1909
20241024,133300,2208792510,14420,14380,14420,14380,4217
20241024,133200,2148088120,14390,14290,14390,14290,5859
20241024,133100,2063990470,14280,14280,14300,14280,392
20241024,133000,2058387960,14280,14280,14290,14280,558
20241024,132900,2050416070,14280,14260,14280,14260,117
20241024,132800,2048745950,14260,14260,14260,14260,0
20241024,132700,2048745950,14260,14250,14260,14250,321
20241024,132600,2044171270,14250,14250,14250,14250,40
20241024,132500,2043601270,14230,14230,14230,14230,0
20241024,132400,2043601270,14230,14230,14230,14230,108
20241024,132300,2042064430,14230,14250,14250,14230,1023
20241024,132200,2027489480,14260,14280,14280,14260,666
20241024,132100,2017981850,14270,14270,14270,14270,233
20241024,132000,2014656940,14270,14280,14280,14270,50
20241024,131900,2013943410,14280,14280,14280,14280,0
20241024,131800,2013943410,14280,14280,14280,14280,1
20241024,131700,2013929130,14270,14270,14270,14270,0
20241024,131600,2013929130,14270,14270,14270,14270,0
20241024,131500,2013929130,14270,14270,14270,14270,4
20241024,131400,2013872050,14270,14270,14280,14270,487
20241024,131300,2006919060,14280,14290,14290,14280,508
20241024,131200,1999664280,14290,14290,14290,14290,2
20241024,131100,1999635700,14290,14300,14300,14290,242
20241024,131000,1996176150,14300,14280,14300,14280,389
20241024,130900,1990614460,14280,14270,14280,14270,221
20241024,130800,1987459600,14270,14250,14270,14250,608
20241024,130700,1978785410,14250,14240,14250,14240,29
20241024,130600,1978372380,14240,14240,14240,14240,73
20241024,130500,1977332860,14230,14230,14230,14230,260
20241024,130400,1973633060,14230,14230,14230,14230,96
20241024,130300,1972266980,14220,14220,14220,14220,102
20241024,130200,1970816540,14200,14210,14210,14200,2372
20241024,130100,1937131510,14210,14220,14220,14210,700
20241024,130000,1927180310,14230,14220,14230,14220,28
20241024,125900,1926781950,14220,14220,14220,14220,122
20241024,125800,1925047110,14230,14220,14230,14210,164
20241024,125700,1922715830,14220,14210,14220,14210,259
20241024,125600,1919033850,14210,14210,14210,14210,50
20241024,125500,1918323350,14220,14210,14230,14210,51
20241024,125400,1917598520,14210,14210,14210,14210,1614
20241024,125300,1894663580,14210,14210,14210,14210,2
20241024,125200,1894635160,14220,14230,14230,14220,183
20241024,125100,1892032800,14230,14230,14230,14230,222
20241024,125000,1888873740,14240,14270,14280,14240,1330
20241024,124900,1869903240,14270,14270,14270,14270,100
20241024,124800,1868476240,14270,14270,14270,14270,363
20241024,124700,1863296230,14270,14270,14270,14270,100
20241024,124600,1861869230,14270,14270,14270,14270,1
20241024,124500,1861854960,14270,14270,14270,14270,14
20241024,124400,1861655180,14270,14280,14280,14270,556
20241024,124300,1853717930,14280,14280,14280,14280,33
20241024,124200,1853246690,14290,14290,14290,14290,32
20241024,124100,1852789410,14280,14280,14280,14280,302
20241024,124000,1848476850,14280,14280,14280,14280,22
20241024,123900,1848162690,14280,14280,14280,14280,178
20241024,123800,1845620850,14270,14270,14270,14270,375
20241024,123700,1840269600,14270,14280,14280,14270,428
20241024,123600,1834161940,14280,14280,14280,14280,103
20241024,123500,1832691100,14280,14280,14280,14280,31
20241024,123400,1832248420,14280,14280,14280,14280,75
20241024,123300,1831177420,14280,14280,14280,14280,260
20241024,123200,1827464620,14280,14270,14280,14270,66
20241024,123100,1826522500,14280,14280,14280,14280,277
20241024,123000,1822566940,14280,14280,14280,14280,39
20241024,122900,1822010020,14280,14280,14280,14270,190
20241024,122800,1819297020,14270,14270,14270,14270,45
20241024,122700,1818654870,14280,14290,14290,14280,382
20241024,122600,1813199810,14290,14290,14290,14290,0
20241024,122500,1813199810,14290,14290,14290,14290,0
20241024,122400,1813199810,14290,14290,14290,14280,551
20241024,122300,1805331020,14300,14300,14300,14300,349
20241024,122200,1800340320,14300,14300,14300,14300,61
20241024,122100,1799468020,14300,14300,14300,14300,640
20241024,122000,1790316020,14300,14310,14310,14300,99
20241024,121900,1788899830,14300,14300,14300,14300,148
20241024,121800,1786783430,14290,14290,14290,14290,20
20241024,121700,1786497630,14290,14290,14290,14290,124
20241024,121600,1784725670,14280,14280,14280,14280,0
20241024,121500,1784725670,14280,14280,14280,14280,1
20241024,121400,1784711390,14280,14270,14280,14270,96
20241024,121300,1783340600,14270,14270,14270,14270,0
20241024,121200,1783340600,14270,14270,14270,14270,98
20241024,121100,1781942140,14280,14270,14280,14270,218
20241024,121000,1778831160,14270,14280,14280,14270,754
20241024,120900,1768070180,14270,14270,14270,14270,21
20241024,120800,1767770510,14270,14280,14280,14270,18
20241024,120700,1767513610,14280,14280,14280,14280,50
20241024,120600,1766799610,14270,14270,14270,14270,0
20241024,120500,1766799610,14270,14270,14270,14270,373
20241024,120400,1761476900,14270,14270,14270,14270,644
20241024,120300,1752287020,14270,14280,14280,14270,345
20241024,120200,1747363080,14290,14290,14290,14290,0
20241024,120100,1747363080,14290,14290,14290,14290,21
20241024,120000,1747062990,14290,14290,14290,14280,134
20241024,115900,1745148920,14300,14300,14300,14300,260
20241024,115800,1741430920,14300,14300,14300,14300,1
20241024,115700,1741416620,14300,14310,14310,14300,1586
20241024,115600,1718724650,14330,14330,14330,14330,259
20241024,115500,1715013180,14320,14310,14320,14310,938
20241024,115400,1701581030,14310,14320,14320,14310,448
20241024,115300,1695167430,14320,14320,14320,14320,1
20241024,115200,1695153110,14320,14300,14320,14300,456
20241024,115100,1688629200,14300,14300,14310,14300,184
20241024,115000,1685997960,14300,14300,14300,14300,94
20241024,114900,1684653760,14300,14300,14300,14300,106
20241024,114800,1683137960,14290,14290,14290,14290,116
20241024,114700,1681480320,14290,14290,14290,14290,303
20241024,114600,1677150450,14310,14270,14310,14270,959
20241024,114500,1663452730,14270,14250,14270,14250,151
20241024,114400,1661300510,14250,14240,14250,14240,151
20241024,114300,1659150190,14240,14240,14240,14240,327
20241024,114200,1654493710,14240,14240,14240,14240,4
20241024,114100,1654436750,14230,14230,14230,14230,80
20241024,114000,1653298350,14230,14220,14230,14220,23
20241024,113900,1652971170,14220,14220,14220,14220,11
20241024,113800,1652814750,14220,14220,14220,14220,30
20241024,113700,1652388150,14220,14220,14220,14220,40
20241024,113600,1651819350,14220,14220,14220,14220,1
20241024,113500,1651805130,14230,14230,14230,14230,106
20241024,113400,1650296750,14230,14240,14240,14230,127
20241024,113300,1648489520,14230,14230,14230,14230,186
20241024,113200,1645842740,14230,14230,14240,14230,150
20241024,113100,1643707630,14230,14220,14230,14220,64
20241024,113000,1642797210,14220,14220,14230,14220,553
20241024,112900,1634932520,14220,14230,14230,14220,626
20241024,112800,1626030100,14230,14240,14240,14230,102
20241024,112700,1624578620,14240,14240,14240,14240,72
20241024,112600,1623553340,14240,14240,14240,14240,0
20241024,112500,1623553340,14240,14220,14240,14220,236
20241024,112400,1620194880,14230,14240,14240,14230,500
20241024,112300,1613078790,14250,14250,14250,14250,297
20241024,112200,1608846540,14250,14260,14260,14250,299
20241024,112100,1604585780,14290,14300,14310,14270,1454
20241024,112000,1583816620,14300,14290,14310,14290,347
20241024,111900,1578854940,14290,14280,14290,14280,116
20241024,111800,1577198010,14270,14250,14270,14250,211
20241024,111700,1574187260,14270,14270,14270,14260,287
20241024,111600,1570092460,14290,14290,14290,14270,471
20241024,111500,1563365700,14300,14310,14310,14300,99
20241024,111400,1561949530,14290,14320,14360,14290,3750
20241024,111300,1508181120,14340,14290,14340,14290,3021
20241024,111200,1464929410,14260,14290,14290,14260,918
20241024,111100,1451814390,14290,14250,14290,14250,355
20241024,111000,1446750450,14270,14260,14270,14260,103
20241024,110900,1445281660,14260,14260,14260,14260,0
20241024,110800,1445281660,14260,14260,14260,14260,97
20241024,110700,1443898440,14250,14250,14250,14250,254
20241024,110600,1440278940,14260,14260,14260,14260,16
20241024,110500,1440050780,14260,14260,14260,14260,1
20241024,110400,1440036520,14260,14230,14260,14230,268
20241024,110300,1436221750,14230,14240,14240,14230,262
20241024,110200,1432492990,14240,14270,14280,14240,426
20241024,110100,1426418140,14270,14270,14270,14270,1
20241024,110000,1426403870,14270,14270,14270,14270,50
20241024,105900,1425690370,14260,14270,14270,14260,51
20241024,105800,1424963030,14290,14280,14290,14260,110
20241024,105700,1423391260,14280,14280,14280,14280,287
20241024,105600,1419292900,14280,14300,14300,14280,170
20241024,105500,1416864720,14290,14250,14290,14240,1371
20241024,105400,1397312610,14230,14230,14230,14230,0
20241024,105300,1397312610,14230,14230,14240,14230,1131
20241024,105200,1381218400,14230,14220,14230,14210,68
20241024,105100,1380250940,14220,14230,14230,14220,102
20241024,105000,1378800490,14230,14230,14230,14230,53
20241024,104900,1378046300,14230,14240,14240,14230,16
20241024,104800,1377818560,14220,14220,14220,14220,510
20241024,104700,1370566360,14230,14200,14230,14200,131
20241024,104600,1368705610,14180,14200,14200,14180,69
20241024,104500,1367727150,14200,14210,14220,14190,1283
20241024,104400,1349514660,14210,14210,14210,14180,1259
20241024,104300,1331636620,14210,14270,14270,14210,2624
20241024,104200,1294266730,14270,14270,14270,14260,534
20241024,104100,1286648110,14270,14260,14270,14260,700
20241024,104000,1276660610,14270,14220,14270,14220,455
20241024,103900,1270180270,14220,14190,14220,14190,252
20241024,103800,1266600110,14190,14190,14190,14190,3
20241024,103700,1266557540,14190,14190,14190,14190,10
20241024,103600,1266415640,14190,14240,14240,14190,598
20241024,103500,1257919080,14250,14250,14250,14240,31
20241024,103400,1257477370,14250,14240,14250,14240,11
20241024,103300,1257320720,14230,14220,14230,14220,129
20241024,103200,1255485090,14220,14210,14220,14210,8
20241024,103100,1255371400,14210,14200,14210,14200,1164
20241024,103000,1238842570,14200,14190,14200,14170,112
20241024,102900,1237253290,14200,14150,14200,14150,1041
20241024,102800,1222522140,14140,14140,14160,14130,2134
20241024,102700,1192339510,14130,14120,14130,14120,203
20241024,102600,1189473130,14120,14120,14120,14120,0
20241024,102500,1189473130,14120,14120,14120,14120,5
20241024,102400,1189402530,14110,14110,14110,14110,316
20241024,102300,1184943770,14110,14110,14110,14110,681
20241024,102200,1175334860,14110,14130,14140,14110,1327
20241024,102100,1156596610,14130,14130,14130,14130,159
20241024,102000,1154349940,14120,14130,14130,14120,21
20241024,101900,1154053220,14130,14140,14140,14130,686
20241024,101800,1144355760,14150,14140,14150,14140,9
20241024,101700,1144228480,14140,14140,14160,14140,265
20241024,101600,1140480310,14150,14120,14150,14120,190
20241024,101500,1137797390,14120,14120,14120,14120,139
20241024,101400,1135834710,14120,14100,14120,14100,700
20241024,101300,1125951710,14100,14120,14120,14100,853
20241024,101200,1113915610,14120,14130,14130,14120,355
20241024,101100,1108902520,14130,14130,14130,14130,216
20241024,101000,1105850440,14120,14130,14130,14120,465
20241024,100900,1099283610,14130,14120,14130,14120,232
20241024,100800,1096006000,14120,14110,14120,14110,584
20241024,100700,1087765360,14110,14120,14120,14110,505
20241024,100600,1080635250,14120,14130,14130,14120,197
20241024,100500,1077853050,14130,14150,14150,14130,71
20241024,100400,1076849800,14160,14140,14160,14130,1098
20241024,100300,1061322730,14140,14150,14160,14140,518
20241024,100200,1053993470,14160,14160,14160,14150,74
20241024,100100,1052945820,14160,14160,14170,14150,1210
20241024,100000,1035813930,14170,14190,14190,14170,704
20241024,095900,1025830580,14180,14190,14190,14180,119
20241024,095800,1024142630,14180,14160,14180,14160,239
20241024,095700,1020753830,14180,14170,14190,14160,211
20241024,095600,1017762010,14170,14180,14180,14170,669
20241024,095500,1008277650,14180,14180,14190,14160,353
20241024,095400,1003274730,14180,14190,14200,14180,371
20241024,095300,998010340,14200,14200,14200,14200,305
20241024,095200,993679340,14200,14190,14200,14190,39
20241024,095100,993125590,14200,14210,14210,14200,90
20241024,095000,991847440,14210,14220,14220,14210,275
20241024,094900,987937970,14220,14220,14220,14210,783
20241024,094800,976809190,14230,14270,14270,14230,1458
20241024,094700,956024790,14260,14270,14270,14260,83
20241024,094600,954840410,14270,14290,14290,14260,958
20241024,094500,941165300,14290,14290,14300,14290,1152
20241024,094400,924703190,14300,14300,14310,14300,301
20241024,094300,920397800,14310,14290,14310,14290,332
20241024,094200,915648270,14310,14310,14310,14300,129
20241024,094100,913803520,14310,14340,14350,14300,3170
20241024,094000,868433680,14330,14310,14330,14310,1322
20241024,093900,849499620,14300,14320,14330,14280,2137
20241024,093800,818928740,14320,14280,14320,14280,763
20241024,093700,808018030,14260,14230,14290,14230,3148
20241024,093600,763157480,14200,14150,14220,14150,1380
20241024,093500,743579480,14140,14120,14140,14120,1387
20241024,093400,723968640,14110,14100,14110,14100,344
20241024,093300,719115390,14110,14130,14130,14110,1365
20241024,093200,699850930,14130,14120,14130,14120,131
20241024,093100,698000570,14120,14140,14140,14110,844
20241024,093000,686080420,14140,14130,14140,14130,97
20241024,092900,684709700,14130,14170,14180,14130,622
20241024,092800,675899000,14180,14160,14180,14160,202
20241024,092700,673037670,14160,14130,14160,14120,177
20241024,092600,670535000,14130,14140,14140,14130,55
20241024,092500,669757660,14140,14110,14140,14110,487
20241024,092400,662877640,14110,14150,14150,14110,1075
20241024,092300,647683510,14150,14150,14180,14150,466
20241024,092200,641089340,14150,14160,14190,14150,442
20241024,092100,634833500,14150,14150,14160,14140,18
20241024,092000,634578850,14140,14200,14200,14110,148
20241024,091900,632478980,14190,14100,14190,14100,91
20241024,091800,631187780,14200,14160,14220,14080,4252
20241024,091700,571103300,14220,14150,14220,14140,1764
20241024,091600,546127440,14180,14140,14230,14130,1722
20241024,091500,521786570,14140,14220,14230,14140,929
20241024,091400,508606840,14220,14150,14250,14150,352
20241024,091300,503621350,14150,14150,14150,14130,345
20241024,091200,498740300,14150,14120,14150,14110,1267
20241024,091100,480848910,14130,14120,14130,14110,314
20241024,091000,476414660,14110,14080,14130,14080,1267
20241024,090900,458558180,14100,14100,14120,14080,2065
20241024,090800,429461680,14120,14080,14120,14080,935
20241024,090700,416280090,14080,14090,14150,14080,2792
20241024,090600,376918070,14090,14200,14200,14090,10807
20241024,090500,223928210,14210,14230,14310,14200,1952
20241024,090400,196148870,14230,14250,14320,14230,1074
20241024,090300,180830050,14250,14360,14390,14250,3961
20241024,090200,124064040,14350,14280,14350,14280,2767
20241024,090100,84483510,14280,14280,14290,14220,560
20241024,090000,76490390,14280,14270,14290,14200,5307