stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192400,702901490,14480,14480,14480,14480,177
20241007,192300,702901490,14480,14480,14480,14480,0
20241007,192200,702901490,14480,14480,14480,14480,0
20241007,192100,702901490,14480,14480,14480,14480,0
20241007,192000,702901490,14480,14480,14480,14480,0
20241007,191900,702901490,14480,14480,14480,14480,0
20241007,191800,702901490,14480,14480,14480,14480,0
20241007,191700,702901490,14480,14480,14480,14480,0
20241007,191600,702901490,14480,14480,14480,14480,0
20241007,191500,702901490,14480,14480,14480,14480,0
20241007,191400,702901490,14480,14480,14480,14480,0
20241007,191300,702901490,14480,14480,14480,14480,0
20241007,191200,702901490,14480,14480,14480,14480,0
20241007,191100,702901490,14480,14480,14480,14480,0
20241007,191000,702901490,14480,14480,14480,14480,0
20241007,190900,702901490,14480,14480,14480,14480,0
20241007,190800,702901490,14480,14480,14480,14480,0
20241007,190700,702901490,14480,14480,14480,14480,0
20241007,190600,702901490,14480,14480,14480,14480,0
20241007,190500,702901490,14480,14480,14480,14480,0
20241007,190400,702901490,14480,14480,14480,14480,0
20241007,190300,702901490,14480,14480,14480,14480,0
20241007,190200,702901490,14480,14480,14480,14480,0
20241007,190100,702901490,14480,14480,14480,14480,0
20241007,190000,702901490,14480,14480,14480,14480,0
20241007,185900,702901490,14480,14480,14480,14480,0
20241007,185800,702901490,14480,14480,14480,14480,0
20241007,185700,702901490,14480,14480,14480,14480,0
20241007,185600,702901490,14480,14480,14480,14480,0
20241007,185500,702901490,14480,14480,14480,14480,0
20241007,185400,702901490,14480,14480,14480,14480,177
20241007,185300,702901490,14480,14480,14480,14480,0
20241007,185200,702901490,14480,14480,14480,14480,0
20241007,185100,702901490,14480,14480,14480,14480,0
20241007,185000,702901490,14480,14480,14480,14480,0
20241007,184900,702901490,14480,14480,14480,14480,0
20241007,184800,702901490,14480,14480,14480,14480,0
20241007,184700,702901490,14480,14480,14480,14480,0
20241007,184600,702901490,14480,14480,14480,14480,0
20241007,184500,702901490,14480,14480,14480,14480,0
20241007,184400,702901490,14480,14480,14480,14480,0
20241007,184300,702901490,14480,14480,14480,14480,0
20241007,184200,702901490,14480,14480,14480,14480,0
20241007,184100,702901490,14480,14480,14480,14480,0
20241007,184000,702901490,14480,14480,14480,14480,0
20241007,183900,702901490,14480,14480,14480,14480,0
20241007,183800,702901490,14480,14480,14480,14480,0
20241007,183700,702901490,14480,14480,14480,14480,0
20241007,183600,702901490,14480,14480,14480,14480,0
20241007,183500,702901490,14480,14480,14480,14480,0
20241007,183400,702901490,14480,14480,14480,14480,0
20241007,183300,702901490,14480,14480,14480,14480,0
20241007,183200,702901490,14480,14480,14480,14480,0
20241007,183100,702901490,14480,14480,14480,14480,0
20241007,183000,702901490,14480,14480,14480,14480,0
20241007,182900,702901490,14480,14480,14480,14480,0
20241007,182800,702901490,14480,14480,14480,14480,0
20241007,182700,702901490,14480,14480,14480,14480,0
20241007,182600,702901490,14480,14480,14480,14480,0
20241007,182500,702901490,14480,14480,14480,14480,0
20241007,182400,702901490,14480,14480,14480,14480,177
20241007,182300,702901490,14480,14480,14480,14480,0
20241007,182200,702901490,14480,14480,14480,14480,0
20241007,182100,702901490,14480,14480,14480,14480,0
20241007,182000,702901490,14480,14480,14480,14480,0
20241007,181900,702901490,14480,14480,14480,14480,0
20241007,181800,702901490,14480,14480,14480,14480,0
20241007,181700,702901490,14480,14480,14480,14480,0
20241007,181600,702901490,14480,14480,14480,14480,0
20241007,181500,702901490,14480,14480,14480,14480,0
20241007,181400,702901490,14480,14480,14480,14480,0
20241007,181300,702901490,14480,14480,14480,14480,0
20241007,181200,702901490,14480,14480,14480,14480,0
20241007,181100,702901490,14480,14480,14480,14480,0
20241007,181000,702901490,14480,14480,14480,14480,0
20241007,180900,702901490,14480,14480,14480,14480,0
20241007,180800,702901490,14480,14480,14480,14480,0
20241007,180700,702901490,14480,14480,14480,14480,0
20241007,180600,702901490,14480,14480,14480,14480,0
20241007,180500,702901490,14480,14480,14480,14480,0
20241007,180400,702901490,14480,14480,14480,14480,0
20241007,180300,702901490,14480,14480,14480,14480,0
20241007,180200,702901490,14480,14480,14480,14480,0
20241007,180100,702901490,14480,14480,14480,14480,0
20241007,180000,702901490,14480,14480,14480,14480,0
20241007,175900,702901490,14480,14480,14480,14480,0
20241007,175800,702901490,14480,14480,14480,14480,0
20241007,175700,702901490,14480,14480,14480,14480,0
20241007,175600,702901490,14480,14480,14480,14480,0
20241007,175500,702901490,14480,14480,14480,14480,0
20241007,175400,702901490,14480,14480,14480,14480,177
20241007,175300,702901490,14480,14480,14480,14480,0
20241007,175200,702901490,14480,14480,14480,14480,0
20241007,175100,702901490,14480,14480,14480,14480,0
20241007,175000,702901490,14480,14480,14480,14480,0
20241007,174900,702901490,14480,14480,14480,14480,0
20241007,174800,702901490,14480,14480,14480,14480,0
20241007,174700,702901490,14480,14480,14480,14480,0
20241007,174600,702901490,14480,14480,14480,14480,0
20241007,174500,702901490,14480,14480,14480,14480,0
20241007,174400,702901490,14480,14480,14480,14480,0
20241007,174300,702901490,14480,14480,14480,14480,0
20241007,174200,702901490,14480,14480,14480,14480,0
20241007,174100,702901490,14480,14480,14480,14480,0
20241007,174000,702901490,14480,14480,14480,14480,0
20241007,173900,702901490,14480,14480,14480,14480,0
20241007,173800,702901490,14480,14480,14480,14480,0
20241007,173700,702901490,14480,14480,14480,14480,0
20241007,173600,702901490,14480,14480,14480,14480,0
20241007,173500,702901490,14480,14480,14480,14480,0
20241007,173400,702901490,14480,14480,14480,14480,0
20241007,173300,702901490,14480,14480,14480,14480,0
20241007,173200,702901490,14480,14480,14480,14480,0
20241007,173100,702901490,14480,14480,14480,14480,0
20241007,173000,702901490,14480,14480,14480,14480,0
20241007,172900,702901490,14480,14480,14480,14480,0
20241007,172800,702901490,14480,14480,14480,14480,0
20241007,172700,702901490,14480,14480,14480,14480,0
20241007,172600,702901490,14480,14480,14480,14480,0
20241007,172500,702901490,14480,14480,14480,14480,0
20241007,172400,702901490,14480,14480,14480,14480,177
20241007,172300,702901490,14480,14480,14480,14480,0
20241007,172200,702901490,14480,14480,14480,14480,0
20241007,172100,702901490,14480,14480,14480,14480,0
20241007,172000,702901490,14480,14480,14480,14480,0
20241007,171900,702901490,14480,14480,14480,14480,0
20241007,171800,702901490,14480,14480,14480,14480,0
20241007,171700,702901490,14480,14480,14480,14480,0
20241007,171600,702901490,14480,14480,14480,14480,0
20241007,171500,702901490,14480,14480,14480,14480,0
20241007,171400,702901490,14480,14480,14480,14480,0
20241007,171300,702901490,14480,14480,14480,14480,0
20241007,171200,702901490,14480,14480,14480,14480,0
20241007,171100,702901490,14480,14480,14480,14480,0
20241007,171000,702901490,14480,14480,14480,14480,0
20241007,170900,702901490,14480,14480,14480,14480,0
20241007,170800,702901490,14480,14480,14480,14480,0
20241007,170700,702901490,14480,14480,14480,14480,0
20241007,170600,702901490,14480,14480,14480,14480,0
20241007,170500,702901490,14480,14480,14480,14480,0
20241007,170400,702901490,14480,14480,14480,14480,0
20241007,170300,702901490,14480,14480,14480,14480,0
20241007,170200,702901490,14480,14480,14480,14480,0
20241007,170100,702901490,14480,14480,14480,14480,0
20241007,170000,702901490,14480,14480,14480,14480,0
20241007,165900,702901490,14480,14480,14480,14480,0
20241007,165800,702901490,14480,14480,14480,14480,0
20241007,165700,702901490,14480,14480,14480,14480,0
20241007,165600,702901490,14480,14480,14480,14480,0
20241007,165500,702901490,14480,14480,14480,14480,0
20241007,165400,702901490,14480,14480,14480,14480,177
20241007,165300,702901490,14480,14480,14480,14480,0
20241007,165200,702901490,14480,14480,14480,14480,0
20241007,165100,702901490,14480,14480,14480,14480,0
20241007,165000,702901490,14480,14480,14480,14480,0
20241007,164900,702901490,14480,14480,14480,14480,0
20241007,164800,702901490,14480,14480,14480,14480,0
20241007,164700,702901490,14480,14480,14480,14480,0
20241007,164600,702901490,14480,14480,14480,14480,0
20241007,164500,702901490,14480,14480,14480,14480,0
20241007,164400,702901490,14480,14480,14480,14480,0
20241007,164300,702901490,14480,14480,14480,14480,0
20241007,164200,702901490,14480,14480,14480,14480,0
20241007,164100,702901490,14480,14480,14480,14480,0
20241007,164000,702901490,14480,14480,14480,14480,0
20241007,163900,702901490,14480,14480,14480,14480,0
20241007,163800,702901490,14480,14480,14480,14480,0
20241007,163700,702901490,14480,14480,14480,14480,0
20241007,163600,702901490,14480,14480,14480,14480,0
20241007,163500,702901490,14480,14480,14480,14480,0
20241007,163400,702901490,14480,14480,14480,14480,0
20241007,163300,702901490,14480,14480,14480,14480,0
20241007,163200,702901490,14480,14480,14480,14480,0
20241007,163100,702901490,14480,14480,14480,14480,0
20241007,163000,702901490,14480,14480,14480,14480,0
20241007,162900,702901490,14480,14480,14480,14480,0
20241007,162800,702901490,14480,14480,14480,14480,0
20241007,162700,702901490,14480,14480,14480,14480,0
20241007,162600,702901490,14480,14480,14480,14480,0
20241007,162500,702901490,14480,14480,14480,14480,0
20241007,162400,702901490,14480,14480,14480,14480,177
20241007,162300,702901490,14480,14480,14480,14480,0
20241007,162200,702901490,14480,14480,14480,14480,0
20241007,162100,702901490,14480,14480,14480,14480,0
20241007,162000,702901490,14480,14480,14480,14480,0
20241007,161900,702901490,14480,14480,14480,14480,0
20241007,161800,702901490,14480,14480,14480,14480,0
20241007,161700,702901490,14480,14480,14480,14480,0
20241007,161600,702901490,14480,14480,14480,14480,0
20241007,161500,702901490,14480,14480,14480,14480,0
20241007,161400,702901490,14480,14480,14480,14480,0
20241007,161300,702901490,14480,14480,14480,14480,0
20241007,161200,702901490,14480,14480,14480,14480,0
20241007,161100,702901490,14480,14480,14480,14480,0
20241007,161000,702901490,14480,14480,14480,14480,0
20241007,160900,702901490,14480,14480,14480,14480,0
20241007,160800,702901490,14480,14480,14480,14480,0
20241007,160700,702901490,14480,14480,14480,14480,0
20241007,160600,702901490,14480,14480,14480,14480,0
20241007,160500,702901490,14480,14480,14480,14480,0
20241007,160400,702901490,14480,14480,14480,14480,0
20241007,160300,702901490,14480,14480,14480,14480,0
20241007,160200,702901490,14480,14480,14480,14480,0
20241007,160100,702901490,14480,14480,14480,14480,0
20241007,160000,702901490,14480,14480,14480,14480,0
20241007,155900,702901490,14480,14480,14480,14480,0
20241007,155800,702901490,14480,14480,14480,14480,0
20241007,155700,702901490,14480,14480,14480,14480,0
20241007,155600,702901490,14480,14480,14480,14480,0
20241007,155500,702901490,14480,14480,14480,14480,0
20241007,155400,702901490,14480,14480,14480,14480,177
20241007,155300,702901490,14480,14480,14480,14480,0
20241007,155200,702901490,14480,14480,14480,14480,0
20241007,155100,702901490,14480,14480,14480,14480,0
20241007,155000,702901490,14480,14480,14480,14480,0
20241007,154900,702901490,14480,14480,14480,14480,0
20241007,154800,702901490,14480,14480,14480,14480,0
20241007,154700,702901490,14480,14480,14480,14480,0
20241007,154600,702901490,14480,14480,14480,14480,0
20241007,154500,702901490,14480,14480,14480,14480,0
20241007,154400,702901490,14480,14480,14480,14480,0
20241007,154300,702901490,14480,14480,14480,14480,0
20241007,154200,702901490,14480,14480,14480,14480,0
20241007,154100,702901490,14480,14480,14480,14480,0
20241007,154000,702901490,14480,14480,14480,14480,0
20241007,153900,702901490,14480,14480,14480,14480,0
20241007,153800,702901490,14480,14480,14480,14480,0
20241007,153700,702901490,14480,14480,14480,14480,0
20241007,153600,702901490,14480,14480,14480,14480,0
20241007,153500,702901490,14480,14480,14480,14480,0
20241007,153400,702901490,14480,14480,14480,14480,0
20241007,153300,702901490,14480,14480,14480,14480,0
20241007,153200,702901490,14480,14480,14480,14480,0
20241007,153100,702901490,14480,14480,14480,14480,0
20241007,153000,702901490,14480,14480,14480,14480,177
20241007,152900,700338530,14460,14460,14460,14460,0
20241007,152800,700338530,14460,14460,14460,14460,0
20241007,152700,700338530,14460,14460,14460,14460,0
20241007,152600,700338530,14460,14460,14460,14460,0
20241007,152500,700338530,14460,14460,14460,14460,0
20241007,152400,700338530,14460,14460,14460,14460,0
20241007,152300,700338530,14460,14460,14460,14460,0
20241007,152200,700338530,14460,14460,14460,14460,0
20241007,152100,700338530,14460,14460,14460,14460,0
20241007,152000,700338530,14460,14460,14460,14460,0
20241007,151900,700338530,14460,14420,14460,14420,366
20241007,151800,695060410,14470,14460,14470,14420,20
20241007,151700,694771460,14470,14420,14470,14420,21
20241007,151600,694468540,14470,14420,14470,14420,108
20241007,151500,692910630,14420,14420,14420,14420,16
20241007,151400,692679910,14410,14480,14480,14410,18
20241007,151300,692420460,14410,14410,14410,14410,70
20241007,151200,691411760,14410,14480,14480,14410,4
20241007,151100,691354050,14410,14410,14410,14410,17
20241007,151000,691109080,14490,14410,14490,14410,20
20241007,150900,690820720,14490,14440,14490,14440,62
20241007,150800,689924840,14490,14490,14490,14490,0
20241007,150700,689924840,14490,14440,14490,14440,18
20241007,150600,689664870,14490,14430,14490,14430,19
20241007,150500,689390590,14500,14430,14510,14430,47
20241007,150400,688712230,14510,14450,14510,14440,17
20241007,150300,688466620,14510,14440,14510,14440,18
20241007,150200,688206630,14510,14440,14510,14440,74
20241007,150100,687138000,14510,14440,14510,14440,18
20241007,150000,686878010,14510,14430,14510,14430,4
20241007,145900,686820210,14430,14490,14490,14430,47
20241007,145800,686141940,14510,14430,14510,14430,21
20241007,145700,685838600,14480,14430,14480,14430,48
20241007,145600,685145870,14430,14490,14490,14430,301
20241007,145500,680784440,14490,14490,14520,14490,718
20241007,145400,670380520,14490,14490,14520,14490,27
20241007,145300,669989060,14530,14490,14530,14490,20
20241007,145200,669699220,14490,14540,14540,14490,15
20241007,145100,669481660,14490,14490,14540,14490,3048
20241007,145000,625296720,14420,14420,14490,14420,30
20241007,144900,624863280,14420,14410,14500,14410,37
20241007,144800,624328430,14500,14460,14500,14460,1195
20241007,144700,607023450,14420,14420,14470,14420,25
20241007,144600,606662870,14410,14410,14410,14410,17
20241007,144500,606417900,14470,14450,14470,14410,84
20241007,144400,605204440,14450,14450,14450,14430,38
20241007,144300,604655360,14470,14430,14470,14410,49
20241007,144200,603948440,14470,14420,14470,14420,615
20241007,144100,595067750,14420,14440,14440,14420,21
20241007,144000,594764890,14410,14410,14410,14410,29
20241007,143900,594347000,14410,14400,14430,14400,88
20241007,143800,593077980,14400,14400,14410,14400,27
20241007,143700,592689090,14410,14390,14410,14390,296
20241007,143600,588424610,14390,14400,14400,14390,21
20241007,143500,588122230,14400,14400,14400,14390,124
20241007,143400,586337000,14390,14400,14400,14390,29
20241007,143300,585919590,14400,14400,14400,14400,25
20241007,143200,585559590,14400,14400,14410,14400,62
20241007,143100,584666700,14400,14400,14400,14400,19
20241007,143000,584393100,14400,14400,14400,14400,231
20241007,142900,581066700,14410,14400,14410,14400,40
20241007,142800,580490650,14400,14400,14400,14400,17
20241007,142700,580245850,14400,14410,14410,14400,10
20241007,142600,580101790,14410,14400,14410,14400,19
20241007,142500,579828170,14400,14400,14400,14400,18
20241007,142400,579568970,14430,14410,14430,14400,29
20241007,142300,579151240,14400,14410,14410,14400,2
20241007,142200,579122430,14400,14400,14400,14400,49
20241007,142100,578416830,14400,14410,14410,14400,10
20241007,142000,578272750,14430,14390,14430,14390,19
20241007,141900,577999300,14430,14410,14430,14390,4
20241007,141800,577941650,14430,14390,14430,14390,2028
20241007,141700,548679350,14420,14390,14420,14390,20
20241007,141600,548391480,14390,14390,14430,14390,49
20241007,141500,547686330,14400,14430,14430,14390,220
20241007,141400,544519940,14390,14390,14430,14390,22
20241007,141300,544203270,14390,14400,14400,14390,101
20241007,141200,542749820,14400,14390,14440,14390,19
20241007,141100,542476350,14390,14430,14440,14380,35
20241007,141000,541972850,14430,14430,14430,14380,19
20241007,140900,541699480,14430,14380,14430,14380,40
20241007,140800,541124140,14380,14380,14380,14380,45
20241007,140700,540477040,14440,14420,14440,14380,8
20241007,140600,540361770,14370,14440,14440,14370,20
20241007,140500,540074300,14440,14370,14440,14370,245
20241007,140400,536539650,14430,14380,14430,14380,20
20241007,140300,536251960,14370,14440,14440,14370,5
20241007,140200,536179970,14370,14370,14440,14370,19
20241007,140100,535906870,14440,14390,14440,14370,22
20241007,140000,535590350,14370,14390,14390,14370,73
20241007,135900,534541020,14390,14370,14390,14370,11
20241007,135800,534382770,14390,14400,14400,14390,11
20241007,135700,534224460,14380,14380,14380,14380,48
20241007,135600,533534220,14380,14380,14380,14380,21
20241007,135500,533232240,14390,14380,14390,14380,86
20241007,135400,531995260,14380,14380,14380,14380,30
20241007,135300,531563860,14380,14380,14400,14380,26
20241007,135200,531189910,14400,14400,14400,14400,12
20241007,135100,531017110,14420,14400,14420,14400,2
20241007,135000,530988290,14400,14400,14400,14400,17
20241007,134900,530743490,14440,14410,14440,14400,57
20241007,134800,529922560,14400,14400,14400,14400,21
20241007,134700,529620160,14400,14400,14400,14400,1
20241007,134600,529605760,14410,14460,14460,14400,12
20241007,134500,529432740,14390,14450,14450,14380,319
20241007,134400,524824440,14400,14380,14400,14380,122
20241007,134300,523068280,14380,14460,14470,14380,3
20241007,134200,523024970,14380,14380,14380,14380,20
20241007,134100,522737370,14470,14390,14470,14390,48
20241007,134000,522046510,14470,14380,14470,14380,19
20241007,133900,521773200,14480,14370,14480,14370,43
20241007,133800,521154740,14380,14380,14380,14380,31
20241007,133700,520708960,14360,14370,14370,14360,95
20241007,133600,519344550,14370,14420,14420,14370,43
20241007,133500,518725590,14410,14410,14410,14410,17
20241007,133400,518480620,14410,14420,14420,14410,3
20241007,133300,518437370,14430,14430,14430,14400,77
20241007,133200,517327320,14420,14390,14420,14390,96
20241007,133100,515943850,14390,14400,14400,14390,19
20241007,133000,515670270,14410,14410,14410,14410,1
20241007,132900,515655860,14410,14410,14430,14380,29
20241007,132800,515238130,14430,14380,14430,14380,31
20241007,132700,514792300,14380,14380,14380,14380,4
20241007,132600,514734780,14370,14370,14370,14370,31
20241007,132500,514289310,14370,14390,14420,14370,2591
20241007,132400,476956430,14390,14350,14390,14350,22
20241007,132300,476640420,14350,14350,14350,14350,1
20241007,132200,476626070,14400,14370,14400,14350,38
20241007,132100,476080540,14370,14370,14370,14370,16
20241007,132000,475850620,14340,14410,14410,14340,82
20241007,131900,474669280,14400,14380,14400,14380,46
20241007,131800,474006900,14360,14360,14360,14360,3
20241007,131700,473963820,14410,14350,14410,14350,65
20241007,131600,473029200,14350,14380,14380,14350,6
20241007,131500,472943070,14350,14340,14420,14340,436
20241007,131400,466656100,14420,14470,14470,14420,2261
20241007,131300,434008390,14460,14480,14480,14460,268
20241007,131200,430129290,14490,14480,14490,14480,111
20241007,131100,428521920,14480,14480,14480,14480,31
20241007,131000,428073040,14480,14490,14500,14480,1309
20241007,130900,409094390,14490,14490,14490,14480,277
20241007,130800,405081000,14480,14470,14480,14470,119
20241007,130700,403357900,14480,14490,14490,14480,248
20241007,130600,399766780,14480,14480,14480,14480,30
20241007,130500,399332380,14480,14480,14480,14480,35
20241007,130400,398825580,14470,14470,14480,14460,413
20241007,130300,392847590,14460,14460,14460,14460,46
20241007,130200,392182430,14460,14460,14460,14460,38
20241007,130100,391632950,14460,14450,14460,14450,74
20241007,130000,390563580,14450,14450,14460,14450,175
20241007,125900,388033490,14440,14440,14440,14440,18
20241007,125800,387773570,14440,14440,14450,14440,38
20241007,125700,387224780,14440,14440,14440,14440,4
20241007,125600,387167020,14440,14440,14440,14440,1
20241007,125500,387152580,14440,14420,14440,14420,106
20241007,125400,385622930,14420,14420,14420,14420,1
20241007,125300,385608510,14420,14400,14420,14400,79
20241007,125200,384470080,14400,14400,14400,14400,19
20241007,125100,384196480,14400,14380,14400,14380,41
20241007,125000,383606450,14380,14390,14390,14380,45
20241007,124900,382958910,14400,14400,14400,14390,17
20241007,124800,382714120,14400,14400,14400,14400,0
20241007,124700,382714120,14400,14400,14420,14390,175
20241007,124600,380195710,14400,14330,14400,14330,330
20241007,124500,375452640,14330,14340,14340,14330,5
20241007,124400,375380950,14340,14360,14360,14330,266
20241007,124300,371566380,14350,14350,14350,14350,41
20241007,124200,370978030,14340,14350,14350,14340,46
20241007,124100,370317950,14350,14360,14360,14350,6
20241007,124000,370231800,14350,14350,14350,14350,19
20241007,123900,369959150,14360,14360,14360,14360,35
20241007,123800,369456550,14360,14360,14370,14360,26
20241007,123700,369083110,14360,14350,14360,14350,35
20241007,123600,368580520,14360,14360,14360,14360,36
20241007,123500,368063560,14370,14360,14370,14360,25
20241007,123400,367704500,14360,14360,14360,14360,46
20241007,123300,367043940,14360,14360,14360,14360,0
20241007,123200,367043940,14360,14360,14360,14360,20
20241007,123100,366756740,14360,14370,14370,14360,28
20241007,123000,366354400,14360,14370,14370,14360,7
20241007,122900,366253820,14380,14360,14380,14360,27
20241007,122800,365865820,14360,14360,14370,14360,63
20241007,122700,364961130,14360,14370,14370,14360,39
20241007,122600,364400750,14360,14370,14370,14360,37
20241007,122500,363869080,14380,14390,14390,14380,29
20241007,122400,363451810,14380,14380,14380,14380,2
20241007,122300,363423050,14370,14370,14370,14370,28
20241007,122200,363020690,14370,14400,14400,14370,21
20241007,122100,362718320,14400,14400,14410,14400,12
20241007,122000,362545450,14400,14410,14410,14400,17
20241007,121900,362300630,14410,14410,14410,14410,3
20241007,121800,362257400,14410,14400,14410,14400,46
20241007,121700,361594980,14400,14400,14400,14400,20
20241007,121600,361306980,14390,14390,14390,14390,2
20241007,121500,361278200,14380,14380,14380,14380,28
20241007,121400,360875560,14380,14380,14380,14380,1
20241007,121300,360861180,14380,14380,14400,14380,552
20241007,121200,352915060,14380,14370,14380,14370,35
20241007,121100,352412050,14370,14390,14390,14370,104
20241007,121000,350915740,14380,14380,14380,14380,17
20241007,120900,350671280,14390,14380,14390,14380,41
20241007,120800,350081620,14380,14380,14390,14380,18
20241007,120700,349822680,14380,14390,14390,14370,131
20241007,120600,347938230,14370,14380,14380,14370,44
20241007,120500,347305570,14370,14370,14370,14370,0
20241007,120400,347305570,14370,14370,14380,14370,27
20241007,120300,346917500,14380,14380,14380,14380,17
20241007,120200,346673040,14380,14380,14380,14380,30
20241007,120100,346241640,14380,14350,14380,14350,85
20241007,120000,345020800,14350,14350,14350,14350,4
20241007,115900,344963400,14350,14360,14360,14350,30
20241007,115800,344532770,14370,14360,14370,14360,26
20241007,115700,344159340,14360,14360,14360,14360,22
20241007,115600,343843420,14360,14370,14370,14360,26
20241007,115500,343469840,14370,14360,14370,14360,26
20241007,115400,343096410,14360,14370,14370,14360,22
20241007,115300,342780480,14370,14350,14370,14350,51
20241007,115200,342048190,14360,14350,14360,14350,11
20241007,115100,341890260,14350,14350,14350,14350,21
20241007,115000,341588910,14360,14360,14360,14360,19
20241007,114900,341316070,14350,14350,14360,14350,49
20241007,114800,340612660,14350,14350,14350,14350,31
20241007,114700,340167810,14350,14350,14360,14350,27
20241007,114600,339780270,14350,14350,14350,14350,73
20241007,114500,338732720,14350,14350,14350,14350,33
20241007,114400,338259170,14360,14360,14370,14360,9
20241007,114300,338129880,14360,14360,14360,14360,30
20241007,114200,337699080,14360,14380,14380,14360,13
20241007,114100,337512160,14380,14350,14400,14350,601
20241007,114000,328861240,14350,14350,14350,14350,3
20241007,113900,328818190,14360,14360,14360,14360,21
20241007,113800,328516630,14380,14370,14380,14370,19
20241007,113700,328243580,14360,14340,14360,14340,134
20241007,113600,326320320,14320,14350,14350,14320,29
20241007,113500,325904260,14350,14350,14360,14350,67
20241007,113400,324942720,14340,14340,14340,14340,20
20241007,113300,324655920,14340,14340,14340,14340,42
20241007,113200,324053640,14340,14330,14340,14330,49
20241007,113100,323351410,14330,14330,14340,14330,27
20241007,113000,322964450,14320,14310,14320,14310,21
20241007,112900,322663740,14310,14340,14340,14310,34
20241007,112800,322177070,14340,14330,14340,14330,25
20241007,112700,321818750,14320,14310,14320,14310,47
20241007,112600,321145990,14310,14310,14320,14310,43
20241007,112500,320530430,14300,14300,14300,14300,56
20241007,112400,319729630,14290,14290,14300,14290,32
20241007,112300,319272270,14290,14290,14290,14290,0
20241007,112200,319272270,14290,14310,14310,14290,253
20241007,112100,315656140,14320,14330,14350,14320,77
20241007,112000,314552110,14320,14290,14320,14290,25
20241007,111900,314194300,14300,14300,14300,14300,84
20241007,111800,312993100,14300,14310,14310,14300,12
20241007,111700,312821420,14300,14300,14300,14300,24
20241007,111600,312478220,14300,14310,14310,14300,13
20241007,111500,312292210,14320,14310,14320,14310,7
20241007,111400,312191980,14330,14330,14330,14330,4
20241007,111300,312134660,14330,14340,14340,14330,34
20241007,111200,311647110,14330,14310,14330,14310,37
20241007,111100,311117280,14310,14310,14310,14300,54
20241007,111000,310344550,14310,14300,14310,14290,78
20241007,110900,309228830,14290,14300,14300,14290,1035
20241007,110800,294437840,14290,14310,14310,14290,12
20241007,110700,294266220,14310,14310,14310,14310,0
20241007,110600,294266220,14310,14310,14310,14300,5
20241007,110500,294194680,14310,14290,14310,14290,79
20241007,110400,293064570,14270,14280,14290,14270,28
20241007,110300,292664670,14280,14280,14280,14280,30
20241007,110200,292236270,14280,14280,14280,14280,21
20241007,110100,291936390,14280,14290,14290,14280,34
20241007,110000,291450600,14290,14290,14290,14290,48
20241007,105900,290764680,14290,14290,14290,14290,2
20241007,105800,290736100,14290,14290,14300,14290,88
20241007,105700,289478510,14290,14290,14290,14290,5
20241007,105600,289407060,14290,14290,14290,14290,22
20241007,105500,289092680,14280,14300,14300,14280,3
20241007,105400,289049800,14280,14280,14280,14280,31
20241007,105300,288607120,14280,14320,14340,14280,60
20241007,105200,287747660,14320,14280,14320,14280,29
20241007,105100,287333500,14280,14310,14310,14280,790
20241007,105000,276029000,14310,14370,14370,14310,762
20241007,104900,265108210,14360,14380,14380,14360,1229
20241007,104800,247437440,14380,14400,14400,14380,10
20241007,104700,247293520,14410,14410,14410,14410,1
20241007,104600,247279110,14420,14420,14420,14420,1
20241007,104500,247264690,14380,14420,14420,14380,14
20241007,104400,247062850,14420,14390,14420,14390,5
20241007,104300,246990810,14400,14380,14400,14380,102
20241007,104200,245522050,14400,14420,14420,14400,186
20241007,104100,242840530,14420,14420,14420,14420,0
20241007,104000,242840530,14420,14420,14420,14420,11
20241007,103900,242681910,14440,14440,14440,14440,3
20241007,103800,242638590,14440,14440,14440,14440,7
20241007,103700,242537510,14450,14450,14450,14450,0
20241007,103600,242537510,14450,14430,14450,14430,17
20241007,103500,242291940,14480,14430,14490,14430,1009
20241007,103400,227709390,14420,14420,14420,14420,2
20241007,103300,227680550,14420,14430,14430,14420,10
20241007,103200,227536270,14420,14430,14430,14420,122
20241007,103100,225776830,14420,14420,14420,14420,183
20241007,103000,223137970,14410,14410,14410,14410,2
20241007,102900,223109150,14400,14410,14410,14400,93
20241007,102800,221769920,14410,14410,14410,14410,0
20241007,102700,221769920,14410,14410,14410,14410,4
20241007,102600,221712280,14410,14410,14410,14410,0
20241007,102500,221712280,14410,14410,14410,14410,0
20241007,102400,221712280,14410,14410,14410,14410,13
20241007,102300,221524950,14410,14390,14410,14390,124
20241007,102200,219739600,14390,14370,14390,14370,1041
20241007,102100,204765530,14370,14370,14370,14370,3
20241007,102000,204722420,14380,14380,14380,14380,13
20241007,101900,204535480,14380,14380,14380,14380,10
20241007,101800,204391680,14370,14370,14370,14370,0
20241007,101700,204391680,14370,14360,14370,14360,3
20241007,101600,204348590,14360,14360,14360,14360,3
20241007,101500,204305510,14360,14360,14360,14360,0
20241007,101400,204305510,14360,14360,14360,14360,2
20241007,101300,204276790,14360,14360,14360,14360,2
20241007,101200,204248070,14370,14370,14370,14370,0
20241007,101100,204248070,14370,14370,14370,14370,4
20241007,101000,204190590,14340,14340,14340,14340,0
20241007,100900,204190590,14340,14370,14370,14340,4
20241007,100800,204133140,14380,14370,14380,14370,22
20241007,100700,203816800,14340,14340,14340,14340,0
20241007,100600,203816800,14340,14340,14340,14340,0
20241007,100500,203816800,14340,14340,14340,14340,15
20241007,100400,203601700,14390,14330,14390,14330,583
20241007,100300,195214390,14320,14320,14320,14320,0
20241007,100200,195214390,14320,14320,14320,14320,23
20241007,100100,194885030,14320,14330,14330,14320,223
20241007,100000,191689620,14330,14320,14330,14320,3
20241007,095900,191646650,14320,14320,14320,14320,0
20241007,095800,191646650,14320,14320,14320,14320,2
20241007,095700,191618010,14330,14330,14330,14330,2
20241007,095600,191589350,14320,14320,14320,14320,0
20241007,095500,191589350,14320,14320,14320,14320,24
20241007,095400,191245670,14320,14320,14320,14320,4
20241007,095300,191188390,14320,14320,14320,14320,1
20241007,095200,191174070,14340,14340,14340,14340,20
20241007,095100,190887270,14330,14330,14330,14330,0
20241007,095000,190887270,14330,14330,14330,14330,0
20241007,094900,190887270,14330,14260,14330,14260,342
20241007,094800,185991230,14260,14260,14260,14260,102
20241007,094700,184536710,14260,14260,14260,14260,0
20241007,094600,184536710,14260,14260,14260,14260,1
20241007,094500,184522450,14340,14340,14340,14340,0
20241007,094400,184522450,14340,14300,14340,14250,305
20241007,094300,180173440,14300,14300,14300,14300,92
20241007,094200,178857840,14300,14300,14300,14300,20
20241007,094100,178571840,14340,14300,14340,14300,46
20241007,094000,177913910,14350,14350,14350,14350,0
20241007,093900,177913910,14350,14350,14350,14350,1
20241007,093800,177899560,14370,14370,14370,14370,0
20241007,093700,177899560,14370,14370,14370,14370,0
20241007,093600,177899560,14370,14290,14370,14290,549
20241007,093500,170049580,14300,14300,14300,14300,1
20241007,093400,170035280,14350,14350,14350,14350,0
20241007,093300,170035280,14350,14280,14390,14260,53
20241007,093200,169278730,14410,14410,14410,14410,1
20241007,093100,169264320,14340,14340,14340,14340,157
20241007,093000,167012940,14340,14340,14340,14340,7
20241007,092900,166912560,14420,14400,14420,14400,6
20241007,092800,166826110,14420,14420,14420,14420,0
20241007,092700,166826110,14420,14340,14420,14340,4
20241007,092600,166768530,14420,14420,14420,14420,1
20241007,092500,166754110,14340,14410,14420,14340,4
20241007,092400,166696530,14420,14410,14420,14410,2
20241007,092300,166667700,14410,14410,14410,14410,1
20241007,092200,166653290,14420,14410,14420,14410,3
20241007,092100,166610050,14430,14430,14430,14430,3
20241007,092000,166566760,14430,14380,14430,14380,146
20241007,091900,164465830,14260,14260,14260,14260,2
20241007,091800,164437310,14440,14400,14440,14400,405
20241007,091700,158594780,14420,14420,14420,14420,0
20241007,091600,158594780,14420,14400,14420,14380,204
20241007,091500,155661000,14390,14210,14390,14210,6525
20241007,091400,61843570,14290,14210,14290,14200,247
20241007,091300,58317960,14300,14210,14300,14200,2001
20241007,091200,29902350,14320,14320,14320,14320,50
20241007,091100,29186350,14330,14330,14330,14330,0
20241007,091000,29186350,14330,14310,14330,14310,5
20241007,090900,29114760,14330,14330,14330,14330,0
20241007,090800,29114760,14330,14330,14330,14330,1
20241007,090700,29100430,14270,14260,14270,14250,283
20241007,090600,25064850,14270,14270,14270,14270,0
20241007,090500,25064850,14270,14270,14270,14270,0
20241007,090400,25064850,14270,14180,14270,14150,550
20241007,090300,17273800,14270,14270,14270,14270,0
20241007,090200,17273800,14270,14270,14270,14270,0
20241007,090100,17273800,14270,14260,14270,14260,7
20241007,090000,17173930,14270,14170,14270,14150,1212