stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,205800,876246970,14170,14170,14170,14170,304
20241024,205700,876246970,14170,14170,14170,14170,0
20241024,205600,876246970,14170,14170,14170,14170,0
20241024,205500,876246970,14170,14170,14170,14170,0
20241024,205400,876246970,14170,14170,14170,14170,0
20241024,205300,876246970,14170,14170,14170,14170,0
20241024,205200,876246970,14170,14170,14170,14170,0
20241024,205100,876246970,14170,14170,14170,14170,0
20241024,205000,876246970,14170,14170,14170,14170,0
20241024,204900,876246970,14170,14170,14170,14170,0
20241024,204800,876246970,14170,14170,14170,14170,0
20241024,204700,876246970,14170,14170,14170,14170,0
20241024,204600,876246970,14170,14170,14170,14170,0
20241024,204500,876246970,14170,14170,14170,14170,0
20241024,204400,876246970,14170,14170,14170,14170,0
20241024,204300,876246970,14170,14170,14170,14170,0
20241024,204200,876246970,14170,14170,14170,14170,0
20241024,204100,876246970,14170,14170,14170,14170,0
20241024,204000,876246970,14170,14170,14170,14170,0
20241024,203900,876246970,14170,14170,14170,14170,0
20241024,203800,876246970,14170,14170,14170,14170,0
20241024,203700,876246970,14170,14170,14170,14170,0
20241024,203600,876246970,14170,14170,14170,14170,0
20241024,203500,876246970,14170,14170,14170,14170,0
20241024,203400,876246970,14170,14170,14170,14170,0
20241024,203300,876246970,14170,14170,14170,14170,0
20241024,203200,876246970,14170,14170,14170,14170,0
20241024,203100,876246970,14170,14170,14170,14170,0
20241024,203000,876246970,14170,14170,14170,14170,0
20241024,202900,876246970,14170,14170,14170,14170,0
20241024,202800,876246970,14170,14170,14170,14170,304
20241024,202700,876246970,14170,14170,14170,14170,0
20241024,202600,876246970,14170,14170,14170,14170,0
20241024,202500,876246970,14170,14170,14170,14170,0
20241024,202400,876246970,14170,14170,14170,14170,0
20241024,202300,876246970,14170,14170,14170,14170,0
20241024,202200,876246970,14170,14170,14170,14170,0
20241024,202100,876246970,14170,14170,14170,14170,0
20241024,202000,876246970,14170,14170,14170,14170,0
20241024,201900,876246970,14170,14170,14170,14170,0
20241024,201800,876246970,14170,14170,14170,14170,0
20241024,201700,876246970,14170,14170,14170,14170,0
20241024,201600,876246970,14170,14170,14170,14170,0
20241024,201500,876246970,14170,14170,14170,14170,0
20241024,201400,876246970,14170,14170,14170,14170,0
20241024,201300,876246970,14170,14170,14170,14170,0
20241024,201200,876246970,14170,14170,14170,14170,0
20241024,201100,876246970,14170,14170,14170,14170,0
20241024,201000,876246970,14170,14170,14170,14170,0
20241024,200900,876246970,14170,14170,14170,14170,0
20241024,200800,876246970,14170,14170,14170,14170,0
20241024,200700,876246970,14170,14170,14170,14170,0
20241024,200600,876246970,14170,14170,14170,14170,0
20241024,200500,876246970,14170,14170,14170,14170,0
20241024,200400,876246970,14170,14170,14170,14170,0
20241024,200300,876246970,14170,14170,14170,14170,0
20241024,200200,876246970,14170,14170,14170,14170,0
20241024,200100,876246970,14170,14170,14170,14170,0
20241024,200000,876246970,14170,14170,14170,14170,0
20241024,195900,876246970,14170,14170,14170,14170,0
20241024,195800,876246970,14170,14170,14170,14170,304
20241024,195700,876246970,14170,14170,14170,14170,0
20241024,195600,876246970,14170,14170,14170,14170,0
20241024,195500,876246970,14170,14170,14170,14170,0
20241024,195400,876246970,14170,14170,14170,14170,0
20241024,195300,876246970,14170,14170,14170,14170,0
20241024,195200,876246970,14170,14170,14170,14170,0
20241024,195100,876246970,14170,14170,14170,14170,0
20241024,195000,876246970,14170,14170,14170,14170,0
20241024,194900,876246970,14170,14170,14170,14170,0
20241024,194800,876246970,14170,14170,14170,14170,0
20241024,194700,876246970,14170,14170,14170,14170,0
20241024,194600,876246970,14170,14170,14170,14170,0
20241024,194500,876246970,14170,14170,14170,14170,0
20241024,194400,876246970,14170,14170,14170,14170,0
20241024,194300,876246970,14170,14170,14170,14170,0
20241024,194200,876246970,14170,14170,14170,14170,0
20241024,194100,876246970,14170,14170,14170,14170,0
20241024,194000,876246970,14170,14170,14170,14170,0
20241024,193900,876246970,14170,14170,14170,14170,0
20241024,193800,876246970,14170,14170,14170,14170,0
20241024,193700,876246970,14170,14170,14170,14170,0
20241024,193600,876246970,14170,14170,14170,14170,0
20241024,193500,876246970,14170,14170,14170,14170,0
20241024,193400,876246970,14170,14170,14170,14170,0
20241024,193300,876246970,14170,14170,14170,14170,0
20241024,193200,876246970,14170,14170,14170,14170,0
20241024,193100,876246970,14170,14170,14170,14170,0
20241024,193000,876246970,14170,14170,14170,14170,0
20241024,192900,876246970,14170,14170,14170,14170,0
20241024,192800,876246970,14170,14170,14170,14170,304
20241024,192700,876246970,14170,14170,14170,14170,0
20241024,192600,876246970,14170,14170,14170,14170,0
20241024,192500,876246970,14170,14170,14170,14170,0
20241024,192400,876246970,14170,14170,14170,14170,0
20241024,192300,876246970,14170,14170,14170,14170,0
20241024,192200,876246970,14170,14170,14170,14170,0
20241024,192100,876246970,14170,14170,14170,14170,0
20241024,192000,876246970,14170,14170,14170,14170,0
20241024,191900,876246970,14170,14170,14170,14170,0
20241024,191800,876246970,14170,14170,14170,14170,0
20241024,191700,876246970,14170,14170,14170,14170,0
20241024,191600,876246970,14170,14170,14170,14170,0
20241024,191500,876246970,14170,14170,14170,14170,0
20241024,191400,876246970,14170,14170,14170,14170,0
20241024,191300,876246970,14170,14170,14170,14170,0
20241024,191200,876246970,14170,14170,14170,14170,0
20241024,191100,876246970,14170,14170,14170,14170,0
20241024,191000,876246970,14170,14170,14170,14170,0
20241024,190900,876246970,14170,14170,14170,14170,0
20241024,190800,876246970,14170,14170,14170,14170,0
20241024,190700,876246970,14170,14170,14170,14170,0
20241024,190600,876246970,14170,14170,14170,14170,0
20241024,190500,876246970,14170,14170,14170,14170,0
20241024,190400,876246970,14170,14170,14170,14170,0
20241024,190300,876246970,14170,14170,14170,14170,0
20241024,190200,876246970,14170,14170,14170,14170,0
20241024,190100,876246970,14170,14170,14170,14170,0
20241024,190000,876246970,14170,14170,14170,14170,0
20241024,185900,876246970,14170,14170,14170,14170,0
20241024,185800,876246970,14170,14170,14170,14170,304
20241024,185700,876246970,14170,14170,14170,14170,0
20241024,185600,876246970,14170,14170,14170,14170,0
20241024,185500,876246970,14170,14170,14170,14170,0
20241024,185400,876246970,14170,14170,14170,14170,0
20241024,185300,876246970,14170,14170,14170,14170,0
20241024,185200,876246970,14170,14170,14170,14170,0
20241024,185100,876246970,14170,14170,14170,14170,0
20241024,185000,876246970,14170,14170,14170,14170,0
20241024,184900,876246970,14170,14170,14170,14170,0
20241024,184800,876246970,14170,14170,14170,14170,0
20241024,184700,876246970,14170,14170,14170,14170,0
20241024,184600,876246970,14170,14170,14170,14170,0
20241024,184500,876246970,14170,14170,14170,14170,0
20241024,184400,876246970,14170,14170,14170,14170,0
20241024,184300,876246970,14170,14170,14170,14170,0
20241024,184200,876246970,14170,14170,14170,14170,0
20241024,184100,876246970,14170,14170,14170,14170,0
20241024,184000,876246970,14170,14170,14170,14170,0
20241024,183900,876246970,14170,14170,14170,14170,0
20241024,183800,876246970,14170,14170,14170,14170,0
20241024,183700,876246970,14170,14170,14170,14170,0
20241024,183600,876246970,14170,14170,14170,14170,0
20241024,183500,876246970,14170,14170,14170,14170,0
20241024,183400,876246970,14170,14170,14170,14170,0
20241024,183300,876246970,14170,14170,14170,14170,0
20241024,183200,876246970,14170,14170,14170,14170,0
20241024,183100,876246970,14170,14170,14170,14170,0
20241024,183000,876246970,14170,14170,14170,14170,0
20241024,182900,876246970,14170,14170,14170,14170,0
20241024,182800,876246970,14170,14170,14170,14170,304
20241024,182700,876246970,14170,14170,14170,14170,0
20241024,182600,876246970,14170,14170,14170,14170,0
20241024,182500,876246970,14170,14170,14170,14170,0
20241024,182400,876246970,14170,14170,14170,14170,0
20241024,182300,876246970,14170,14170,14170,14170,0
20241024,182200,876246970,14170,14170,14170,14170,0
20241024,182100,876246970,14170,14170,14170,14170,0
20241024,182000,876246970,14170,14170,14170,14170,0
20241024,181900,876246970,14170,14170,14170,14170,0
20241024,181800,876246970,14170,14170,14170,14170,0
20241024,181700,876246970,14170,14170,14170,14170,0
20241024,181600,876246970,14170,14170,14170,14170,0
20241024,181500,876246970,14170,14170,14170,14170,0
20241024,181400,876246970,14170,14170,14170,14170,0
20241024,181300,876246970,14170,14170,14170,14170,0
20241024,181200,876246970,14170,14170,14170,14170,0
20241024,181100,876246970,14170,14170,14170,14170,0
20241024,181000,876246970,14170,14170,14170,14170,0
20241024,180900,876246970,14170,14170,14170,14170,0
20241024,180800,876246970,14170,14170,14170,14170,0
20241024,180700,876246970,14170,14170,14170,14170,0
20241024,180600,876246970,14170,14170,14170,14170,0
20241024,180500,876246970,14170,14170,14170,14170,0
20241024,180400,876246970,14170,14170,14170,14170,0
20241024,180300,876246970,14170,14170,14170,14170,0
20241024,180200,876246970,14170,14170,14170,14170,0
20241024,180100,876246970,14170,14170,14170,14170,0
20241024,180000,876246970,14170,14170,14170,14170,0
20241024,175900,876246970,14170,14170,14170,14170,0
20241024,175800,876246970,14170,14170,14170,14170,304
20241024,175700,876246970,14170,14170,14170,14170,0
20241024,175600,876246970,14170,14170,14170,14170,0
20241024,175500,876246970,14170,14170,14170,14170,0
20241024,175400,876246970,14170,14170,14170,14170,0
20241024,175300,876246970,14170,14170,14170,14170,0
20241024,175200,876246970,14170,14170,14170,14170,0
20241024,175100,876246970,14170,14170,14170,14170,0
20241024,175000,876246970,14170,14170,14170,14170,0
20241024,174900,876246970,14170,14170,14170,14170,0
20241024,174800,876246970,14170,14170,14170,14170,0
20241024,174700,876246970,14170,14170,14170,14170,0
20241024,174600,876246970,14170,14170,14170,14170,0
20241024,174500,876246970,14170,14170,14170,14170,0
20241024,174400,876246970,14170,14170,14170,14170,0
20241024,174300,876246970,14170,14170,14170,14170,0
20241024,174200,876246970,14170,14170,14170,14170,0
20241024,174100,876246970,14170,14170,14170,14170,0
20241024,174000,876246970,14170,14170,14170,14170,0
20241024,173900,876246970,14170,14170,14170,14170,0
20241024,173800,876246970,14170,14170,14170,14170,0
20241024,173700,876246970,14170,14170,14170,14170,0
20241024,173600,876246970,14170,14170,14170,14170,0
20241024,173500,876246970,14170,14170,14170,14170,0
20241024,173400,876246970,14170,14170,14170,14170,0
20241024,173300,876246970,14170,14170,14170,14170,0
20241024,173200,876246970,14170,14170,14170,14170,0
20241024,173100,876246970,14170,14170,14170,14170,0
20241024,173000,876246970,14170,14170,14170,14170,0
20241024,172900,876246970,14170,14170,14170,14170,0
20241024,172800,876246970,14170,14170,14170,14170,304
20241024,172700,876246970,14170,14170,14170,14170,0
20241024,172600,876246970,14170,14170,14170,14170,0
20241024,172500,876246970,14170,14170,14170,14170,0
20241024,172400,876246970,14170,14170,14170,14170,0
20241024,172300,876246970,14170,14170,14170,14170,0
20241024,172200,876246970,14170,14170,14170,14170,0
20241024,172100,876246970,14170,14170,14170,14170,0
20241024,172000,876246970,14170,14170,14170,14170,0
20241024,171900,876246970,14170,14170,14170,14170,0
20241024,171800,876246970,14170,14170,14170,14170,0
20241024,171700,876246970,14170,14170,14170,14170,0
20241024,171600,876246970,14170,14170,14170,14170,0
20241024,171500,876246970,14170,14170,14170,14170,0
20241024,171400,876246970,14170,14170,14170,14170,0
20241024,171300,876246970,14170,14170,14170,14170,0
20241024,171200,876246970,14170,14170,14170,14170,0
20241024,171100,876246970,14170,14170,14170,14170,0
20241024,171000,876246970,14170,14170,14170,14170,0
20241024,170900,876246970,14170,14170,14170,14170,0
20241024,170800,876246970,14170,14170,14170,14170,0
20241024,170700,876246970,14170,14170,14170,14170,0
20241024,170600,876246970,14170,14170,14170,14170,0
20241024,170500,876246970,14170,14170,14170,14170,0
20241024,170400,876246970,14170,14170,14170,14170,0
20241024,170300,876246970,14170,14170,14170,14170,0
20241024,170200,876246970,14170,14170,14170,14170,0
20241024,170100,876246970,14170,14170,14170,14170,0
20241024,170000,876246970,14170,14170,14170,14170,0
20241024,165900,876246970,14170,14170,14170,14170,0
20241024,165800,876246970,14170,14170,14170,14170,304
20241024,165700,876246970,14170,14170,14170,14170,0
20241024,165600,876246970,14170,14170,14170,14170,0
20241024,165500,876246970,14170,14170,14170,14170,0
20241024,165400,876246970,14170,14170,14170,14170,0
20241024,165300,876246970,14170,14170,14170,14170,0
20241024,165200,876246970,14170,14170,14170,14170,0
20241024,165100,876246970,14170,14170,14170,14170,0
20241024,165000,876246970,14170,14170,14170,14170,0
20241024,164900,876246970,14170,14170,14170,14170,0
20241024,164800,876246970,14170,14170,14170,14170,0
20241024,164700,876246970,14170,14170,14170,14170,0
20241024,164600,876246970,14170,14170,14170,14170,0
20241024,164500,876246970,14170,14170,14170,14170,0
20241024,164400,876246970,14170,14170,14170,14170,0
20241024,164300,876246970,14170,14170,14170,14170,0
20241024,164200,876246970,14170,14170,14170,14170,0
20241024,164100,876246970,14170,14170,14170,14170,0
20241024,164000,876246970,14170,14170,14170,14170,0
20241024,163900,876246970,14170,14170,14170,14170,0
20241024,163800,876246970,14170,14170,14170,14170,0
20241024,163700,876246970,14170,14170,14170,14170,0
20241024,163600,876246970,14170,14170,14170,14170,0
20241024,163500,876246970,14170,14170,14170,14170,0
20241024,163400,876246970,14170,14170,14170,14170,0
20241024,163300,876246970,14170,14170,14170,14170,0
20241024,163200,876246970,14170,14170,14170,14170,0
20241024,163100,876246970,14170,14170,14170,14170,0
20241024,163000,876246970,14170,14170,14170,14170,0
20241024,162900,876246970,14170,14170,14170,14170,0
20241024,162800,876246970,14170,14170,14170,14170,304
20241024,162700,876246970,14170,14170,14170,14170,0
20241024,162600,876246970,14170,14170,14170,14170,0
20241024,162500,876246970,14170,14170,14170,14170,0
20241024,162400,876246970,14170,14170,14170,14170,0
20241024,162300,876246970,14170,14170,14170,14170,0
20241024,162200,876246970,14170,14170,14170,14170,0
20241024,162100,876246970,14170,14170,14170,14170,0
20241024,162000,876246970,14170,14170,14170,14170,0
20241024,161900,876246970,14170,14170,14170,14170,0
20241024,161800,876246970,14170,14170,14170,14170,0
20241024,161700,876246970,14170,14170,14170,14170,0
20241024,161600,876246970,14170,14170,14170,14170,0
20241024,161500,876246970,14170,14170,14170,14170,0
20241024,161400,876246970,14170,14170,14170,14170,0
20241024,161300,876246970,14170,14170,14170,14170,0
20241024,161200,876246970,14170,14170,14170,14170,0
20241024,161100,876246970,14170,14170,14170,14170,0
20241024,161000,876246970,14170,14170,14170,14170,0
20241024,160900,876246970,14170,14170,14170,14170,0
20241024,160800,876246970,14170,14170,14170,14170,0
20241024,160700,876246970,14170,14170,14170,14170,0
20241024,160600,876246970,14170,14170,14170,14170,0
20241024,160500,876246970,14170,14170,14170,14170,0
20241024,160400,876246970,14170,14170,14170,14170,0
20241024,160300,876246970,14170,14170,14170,14170,0
20241024,160200,876246970,14170,14170,14170,14170,0
20241024,160100,876246970,14170,14170,14170,14170,0
20241024,160000,876246970,14170,14170,14170,14170,0
20241024,155900,876246970,14170,14170,14170,14170,0
20241024,155800,876246970,14170,14170,14170,14170,304
20241024,155700,876246970,14170,14170,14170,14170,0
20241024,155600,876246970,14170,14170,14170,14170,0
20241024,155500,876246970,14170,14170,14170,14170,0
20241024,155400,876246970,14170,14170,14170,14170,0
20241024,155300,876246970,14170,14170,14170,14170,0
20241024,155200,876246970,14170,14170,14170,14170,0
20241024,155100,876246970,14170,14170,14170,14170,0
20241024,155000,876246970,14170,14170,14170,14170,0
20241024,154900,876246970,14170,14170,14170,14170,0
20241024,154800,876246970,14170,14170,14170,14170,0
20241024,154700,876246970,14170,14170,14170,14170,0
20241024,154600,876246970,14170,14170,14170,14170,0
20241024,154500,876246970,14170,14170,14170,14170,0
20241024,154400,876246970,14170,14170,14170,14170,0
20241024,154300,876246970,14170,14170,14170,14170,0
20241024,154200,876246970,14170,14170,14170,14170,0
20241024,154100,876246970,14170,14170,14170,14170,0
20241024,154000,876246970,14170,14170,14170,14170,0
20241024,153900,876246970,14170,14170,14170,14170,0
20241024,153800,876246970,14170,14170,14170,14170,0
20241024,153700,876246970,14170,14170,14170,14170,0
20241024,153600,876246970,14170,14170,14170,14170,0
20241024,153500,876246970,14170,14170,14170,14170,0
20241024,153400,876246970,14170,14170,14170,14170,0
20241024,153300,876246970,14170,14170,14170,14170,0
20241024,153200,876246970,14170,14170,14170,14170,0
20241024,153100,876246970,14170,14170,14170,14170,0
20241024,153000,876246970,14170,14170,14170,14170,304
20241024,152900,871939290,14170,14170,14170,14170,0
20241024,152800,871939290,14170,14170,14170,14170,0
20241024,152700,871939290,14170,14170,14170,14170,0
20241024,152600,871939290,14170,14170,14170,14170,0
20241024,152500,871939290,14170,14170,14170,14170,0
20241024,152400,871939290,14170,14170,14170,14170,0
20241024,152300,871939290,14170,14170,14170,14170,0
20241024,152200,871939290,14170,14170,14170,14170,0
20241024,152100,871939290,14170,14170,14170,14170,0
20241024,152000,871939290,14170,14170,14170,14170,0
20241024,151900,871939290,14170,14170,14170,14170,146
20241024,151800,869870470,14180,14180,14180,14180,11
20241024,151700,869714490,14180,14170,14180,14160,126
20241024,151600,867928640,14170,14170,14170,14170,433
20241024,151500,861793030,14170,14160,14170,14160,507
20241024,151400,854613890,14160,14160,14160,14160,10
20241024,151300,854472290,14160,14160,14160,14160,20
20241024,151200,854189090,14160,14150,14160,14150,11
20241024,151100,854033350,14160,14160,14160,14160,20
20241024,151000,853750150,14160,14140,14160,14110,225
20241024,150900,850574520,14150,14150,14150,14150,30
20241024,150800,850150020,14130,14130,14130,14130,0
20241024,150700,850150020,14130,14130,14130,14120,810
20241024,150600,838708680,14140,14160,14160,14140,232
20241024,150500,835428080,14130,14150,14150,14130,50
20241024,150400,834720830,14160,14160,14160,14160,10
20241024,150300,834579230,14160,14160,14160,14160,10
20241024,150200,834437630,14140,14140,14140,14140,2
20241024,150100,834409350,14140,14150,14150,14120,1312
20241024,150000,815875160,14160,14160,14160,14160,17
20241024,145900,815634440,14140,14150,14150,14140,16
20241024,145800,815408160,14150,14150,14150,14150,33
20241024,145700,814941210,14150,14150,14150,14150,11
20241024,145600,814785560,14140,14150,14150,14140,27
20241024,145500,814403540,14150,14140,14150,14140,27
20241024,145400,814021660,14130,14130,14130,14130,0
20241024,145300,814021660,14130,14150,14150,14130,21
20241024,145200,813724620,14150,14150,14150,14150,262
20241024,145100,810017320,14140,14140,14140,14130,377
20241024,145000,804690180,14140,14140,14140,14140,58
20241024,144900,803870060,14130,14130,14130,14130,163
20241024,144800,801566870,14140,14140,14140,14140,22
20241024,144700,801255790,14140,14150,14150,14140,43
20241024,144600,800647570,14150,14150,14150,14150,3
20241024,144500,800605120,14140,14150,14150,14140,308
20241024,144400,796249890,14150,14160,14160,14150,12
20241024,144300,796079980,14160,14160,14160,14160,21
20241024,144200,795782620,14150,14160,14160,14150,46
20241024,144100,795131470,14170,14170,14170,14170,0
20241024,144000,795131470,14170,14170,14170,14160,125
20241024,143900,793361320,14170,14170,14170,14170,11
20241024,143800,793205450,14170,14170,14170,14170,23
20241024,143700,792879540,14160,14160,14160,14160,88
20241024,143600,791633460,14150,14160,14160,14150,17
20241024,143500,791392780,14160,14160,14160,14160,15
20241024,143400,791180380,14150,14150,14150,14150,5
20241024,143300,791109630,14150,14140,14150,14140,98
20241024,143200,789723820,14140,14140,14140,14140,49
20241024,143100,789030960,14140,14150,14150,14140,374
20241024,143000,783742500,14150,14150,14150,14150,30
20241024,142900,783318000,14150,14140,14150,14140,12
20241024,142800,783148210,14150,14150,14150,14150,9
20241024,142700,783020860,14130,14140,14140,14130,418
20241024,142600,777111250,14140,14140,14140,14140,13
20241024,142500,776927430,14130,14140,14140,14130,14
20241024,142400,776729520,14140,14140,14140,14140,11
20241024,142300,776573980,14140,14140,14140,14140,19
20241024,142200,776305320,14140,14130,14140,14130,79
20241024,142100,775188600,14130,14130,14130,14130,66
20241024,142000,774256020,14130,14130,14140,14130,12
20241024,141900,774086430,14130,14140,14140,14130,11
20241024,141800,773930900,14140,14140,14140,14130,38
20241024,141700,773393770,14140,14140,14140,14140,9
20241024,141600,773266510,14140,14140,14140,14140,20
20241024,141500,772983710,14140,14140,14140,14140,9
20241024,141400,772856450,14140,14140,14140,14140,311
20241024,141300,768458910,14140,14140,14140,14140,79
20241024,141200,767341850,14130,14120,14130,14120,57
20241024,141100,766536460,14130,14130,14130,14130,12
20241024,141000,766366900,14130,14130,14130,14110,113
20241024,140900,764770360,14110,14110,14110,14110,0
20241024,140800,764770360,14110,14120,14120,14110,43
20241024,140700,764163530,14090,14090,14090,14090,3
20241024,140600,764121260,14090,14100,14130,14090,822
20241024,140500,752530880,14100,14060,14100,14060,2433
20241024,140400,718253300,14060,14070,14070,14060,418
20241024,140300,712374420,14080,14080,14080,14080,19
20241024,140200,712106900,14080,14070,14080,14070,77
20241024,140100,711023090,14070,14070,14070,14070,11
20241024,140000,710868320,14070,14070,14070,14070,4
20241024,135900,710812040,14050,14070,14070,14050,310
20241024,135800,706455880,14070,14060,14070,14060,25
20241024,135700,706104180,14070,14080,14080,14070,29
20241024,135600,705696060,14080,14100,14100,14080,155
20241024,135500,703513410,14090,14090,14090,14090,577
20241024,135400,695383480,14090,14090,14090,14090,70
20241024,135300,694397180,14090,14090,14090,14090,45
20241024,135200,693763130,14090,14090,14090,14090,73
20241024,135100,692734560,14090,14090,14090,14090,10
20241024,135000,692593660,14090,14090,14090,14090,13
20241024,134900,692410490,14090,14090,14090,14090,69
20241024,134800,691438280,14090,14090,14090,14090,10
20241024,134700,691297380,14080,14080,14080,14080,9
20241024,134600,691170660,14080,14080,14080,14080,13
20241024,134500,690987620,14080,14080,14080,14080,19
20241024,134400,690720100,14080,14080,14080,14080,19
20241024,134300,690452580,14080,14080,14080,14080,10
20241024,134200,690311780,14070,14070,14070,14070,30
20241024,134100,689889680,14070,14070,14070,14070,10
20241024,134000,689748980,14060,14060,14060,14060,36
20241024,133900,689242820,14060,14060,14070,14060,19
20241024,133800,688975580,14060,14060,14060,14050,38
20241024,133700,688441310,14060,14060,14060,14060,19
20241024,133600,688174170,14080,14080,14080,14080,2
20241024,133500,688146010,14040,14070,14070,14040,85
20241024,133400,686952330,14080,14080,14080,14070,35
20241024,133300,686459710,14070,14080,14080,14070,29
20241024,133200,686051590,14080,14080,14080,14070,37
20241024,133100,685530910,14090,14090,14090,14090,9
20241024,133000,685404100,14090,14090,14090,14090,13
20241024,132900,685220930,14090,14090,14090,14090,17
20241024,132800,684981400,14090,14090,14090,14090,10
20241024,132700,684840500,14080,14090,14090,14080,13
20241024,132600,684657380,14090,14090,14090,14080,20
20241024,132500,684375640,14090,14080,14090,14080,10
20241024,132400,684234760,14090,14090,14090,14090,17
20241024,132300,683995230,14090,14090,14090,14090,9
20241024,132200,683868420,14080,14090,14090,14080,43
20241024,132100,683262560,14080,14080,14080,14080,15
20241024,132000,683051360,14080,14090,14090,14080,12
20241024,131900,682882290,14090,14090,14090,14080,23
20241024,131800,682558230,14090,14090,14090,14090,34
20241024,131700,682079170,14090,14090,14090,14090,8
20241024,131600,681966450,14090,14090,14090,14090,41
20241024,131500,681388760,14080,14090,14090,14080,32
20241024,131400,680937890,14090,14090,14090,14090,17
20241024,131300,680698360,14090,14090,14090,14090,9
20241024,131200,680571550,14090,14090,14090,14090,143
20241024,131100,678556680,14090,14080,14090,14080,550
20241024,131000,670807670,14080,14070,14080,14070,429
20241024,130900,664768270,14060,14050,14060,14040,552
20241024,130800,657013210,14050,14050,14050,14050,11
20241024,130700,656858660,14050,14050,14050,14050,58
20241024,130600,656043760,14050,14050,14050,14050,921
20241024,130500,643103710,14050,14050,14050,14050,8
20241024,130400,642991310,14050,14050,14050,14050,17
20241024,130300,642752460,14040,14040,14050,14040,115
20241024,130200,641137770,14050,14040,14050,14040,43
20241024,130100,640533630,14040,14040,14050,14040,17
20241024,130000,640294860,14050,14050,14050,14050,13
20241024,125900,640112210,14050,14050,14050,14050,109
20241024,125800,638580760,14040,14040,14040,14040,73
20241024,125700,637555840,14040,14040,14040,14040,8
20241024,125600,637443520,14040,14040,14040,14040,11
20241024,125500,637289080,14040,14040,14040,14040,8
20241024,125400,637176760,14030,14040,14040,14030,12
20241024,125300,637008320,14040,14040,14040,14040,9
20241024,125200,636881960,14030,14030,14030,14030,47
20241024,125100,636222550,14030,14040,14040,14030,118
20241024,125000,634566920,14040,14040,14040,14040,17
20241024,124900,634328240,14040,14040,14040,14040,17
20241024,124800,634089560,14040,14040,14040,14040,9
20241024,124700,633963200,14040,14040,14040,14040,8
20241024,124600,633850880,14040,14040,14040,14030,14
20241024,124500,633654330,14040,14040,14040,14040,8
20241024,124400,633542010,14040,14040,14040,14040,17
20241024,124300,633303330,14040,14040,14040,14040,9
20241024,124200,633176970,14040,14040,14040,14040,51
20241024,124100,632460930,14030,14030,14030,14030,37
20241024,124000,631941820,14040,14040,14040,14030,85
20241024,123900,630749160,14030,14040,14040,14030,17
20241024,123800,630510570,14040,14040,14040,14040,10
20241024,123700,630370170,14030,14030,14030,14030,0
20241024,123600,630370170,14030,14030,14030,14030,14
20241024,123500,630173750,14030,14030,14030,14030,8
20241024,123400,630061510,14030,14030,14030,14020,29
20241024,123300,629654760,14030,14040,14040,14030,14
20241024,123200,629458250,14040,14050,14050,14040,57
20241024,123100,628657960,14050,14040,14050,14040,11
20241024,123000,628503420,14050,14050,14050,14050,12
20241024,122900,628334820,14040,14040,14040,14040,12
20241024,122800,628166340,14040,14040,14040,14040,10
20241024,122700,628025940,14040,14040,14040,14040,8
20241024,122600,627913620,14040,14040,14040,14040,12
20241024,122500,627745140,14040,14030,14040,14030,12
20241024,122400,627576700,14040,14040,14040,14040,17
20241024,122300,627338020,14030,14040,14040,14030,11
20241024,122200,627183600,14040,14040,14040,14040,55
20241024,122100,626411400,14040,14040,14040,14040,9
20241024,122000,626285040,14040,14040,14040,14040,21
20241024,121900,625990200,14040,14040,14040,14040,9
20241024,121800,625863840,14040,14040,14040,14040,9
20241024,121700,625737480,14030,14030,14030,14030,0
20241024,121600,625737480,14030,14020,14030,14020,63
20241024,121500,624853700,14030,14030,14030,14020,16
20241024,121400,624629240,14020,14030,14030,14020,25
20241024,121300,624278660,14030,14030,14030,14030,9
20241024,121200,624152390,14020,14020,14020,14020,31
20241024,121100,623717770,14020,14020,14020,14020,9
20241024,121000,623591590,14020,14020,14020,14020,22
20241024,120900,623283150,14020,14020,14020,14020,8
20241024,120800,623170990,14020,14020,14020,14020,10
20241024,120700,623030790,14020,14020,14020,14020,8
20241024,120600,622918630,14010,14020,14020,14010,17
20241024,120500,622680330,14020,14020,14020,14020,20
20241024,120400,622399930,14020,14030,14030,14020,17
20241024,120300,622161510,14030,14030,14030,14030,9
20241024,120200,622035240,14030,14030,14030,14030,50
20241024,120100,621333740,14030,14030,14030,14030,0
20241024,120000,621333740,14030,14010,14030,14010,892
20241024,115900,608820260,14000,14010,14010,14000,18
20241024,115800,608568180,14010,14010,14010,14010,9
20241024,115700,608442090,14010,14020,14020,14010,16
20241024,115600,608217850,14010,14010,14010,14010,36
20241024,115500,607713490,14010,14010,14010,14010,17
20241024,115400,607475320,14010,14010,14010,14010,8
20241024,115300,607363240,14010,14010,14010,14010,22
20241024,115200,607055020,14010,14010,14010,14010,50
20241024,115100,606354520,14010,14010,14010,14010,10
20241024,115000,606214420,14010,14010,14010,14010,21
20241024,114900,605920210,14010,14010,14010,14010,1
20241024,114800,605906200,13990,13990,13990,13990,0
20241024,114700,605906200,13990,13990,13990,13990,59
20241024,114600,605080790,13970,14040,14040,13970,199
20241024,114500,602294180,14030,14040,14040,14030,18
20241024,114400,602041550,14040,14040,14040,14040,9
20241024,114300,601915190,14030,14030,14030,14030,1
20241024,114200,601901160,14030,14040,14040,14030,56
20241024,114100,601115000,14030,14030,14030,14030,618
20241024,114000,592444460,14030,14020,14030,14020,32
20241024,113900,591995700,14020,14030,14030,14020,38
20241024,113800,591462760,14020,14030,14030,14020,61
20241024,113700,590607080,14030,14030,14030,14030,38
20241024,113600,590073940,14030,14030,14030,14030,14
20241024,113500,589877520,14030,14030,14030,14030,17
20241024,113400,589639010,14030,14030,14030,14030,8
20241024,113300,589526770,14030,14030,14030,14020,43
20241024,113200,588923720,14020,14020,14020,14020,23
20241024,113100,588601260,14020,14020,14020,14010,110
20241024,113000,587059070,14020,14010,14020,14010,13
20241024,112900,586876900,14010,14010,14020,14010,113
20241024,112800,585292690,14010,14020,14020,14010,11
20241024,112700,585138490,14010,14010,14010,14010,15
20241024,112600,584928340,14010,14010,14010,14010,13
20241024,112500,584746210,14010,14010,14010,14010,19
20241024,112400,584480020,14000,14000,14000,14000,9
20241024,112300,584354020,14000,14000,14000,14000,9
20241024,112200,584228020,14000,14000,14000,14000,51
20241024,112100,583514020,14000,14000,14000,14000,17
20241024,112000,583276020,14000,13990,14000,13990,17
20241024,111900,583038080,13990,13990,13990,13990,9
20241024,111800,582912170,13990,13990,13990,13990,11
20241024,111700,582758280,13990,13990,13990,13990,8
20241024,111600,582646360,13990,13990,13990,13990,2
20241024,111500,582618380,13950,13950,13950,13950,0
20241024,111400,582618380,13950,13960,13960,13950,157
20241024,111300,580427990,13970,13990,13990,13970,120
20241024,111200,578751560,14000,14000,14000,14000,33
20241024,111100,578289560,14000,14000,14000,14000,9
20241024,111000,578163560,14000,14000,14000,14000,26
20241024,110900,577799560,14000,14000,14000,14000,8
20241024,110800,577687560,14000,14000,14000,14000,9
20241024,110700,577561560,13990,13990,13990,13990,7
20241024,110600,577463630,13990,13990,13990,13990,9
20241024,110500,577337720,13990,13990,13990,13990,36
20241024,110400,576834080,13980,13980,13980,13980,7
20241024,110300,576736220,13990,13990,13990,13990,0
20241024,110200,576736220,13990,13990,13990,13990,4
20241024,110100,576680260,13960,13960,13960,13960,281
20241024,110000,572757500,13960,13960,13960,13960,17
20241024,105900,572520180,13960,13960,13960,13960,8
20241024,105800,572408500,13950,13960,13960,13950,37
20241024,105700,571892000,13940,13930,13940,13930,121
20241024,105600,570206450,13920,13920,13920,13900,561
20241024,105500,562405300,13930,13990,13990,13930,1313
20241024,105400,544088910,14000,14010,14010,13990,121
20241024,105300,542395740,14020,14020,14020,14020,9
20241024,105200,542269560,14020,14020,14020,14020,8
20241024,105100,542157400,14020,14020,14020,14020,17
20241024,105000,541919060,14020,14030,14030,14020,10
20241024,104900,541778770,14030,14030,14030,14030,18
20241024,104800,541526230,14030,14020,14030,14020,13
20241024,104700,541343860,14030,14020,14030,14020,49
20241024,104600,540656800,14020,14020,14030,14020,43
20241024,104500,540053850,14010,14010,14010,14010,4
20241024,104400,539997810,14000,14000,14000,14000,7
20241024,104300,539899810,14000,14000,14000,14000,9
20241024,104200,539773810,13990,13990,13990,13990,0
20241024,104100,539773810,13990,13980,13990,13970,79
20241024,104000,538670080,13980,14000,14000,13980,1210
20241024,103900,521751690,14010,14010,14010,14010,8
20241024,103800,521639610,14010,14010,14010,14010,14
20241024,103700,521443470,14010,14010,14010,14010,136
20241024,103600,519538110,14010,14010,14010,14010,29
20241024,103500,519131820,14000,14000,14000,14000,0
20241024,103400,519131820,14000,14000,14000,14000,73
20241024,103300,518109820,14000,14040,14040,14000,209
20241024,103200,515182520,14040,14040,14040,14040,9
20241024,103100,515056160,14030,14020,14030,14020,10
20241024,103000,514915930,14040,14040,14040,14040,9
20241024,102900,514789570,14030,14040,14040,14030,18
20241024,102800,514536860,14050,14040,14050,14040,209
20241024,102700,511601800,14040,14040,14040,14040,5
20241024,102600,511531600,14020,14020,14020,14020,115
20241024,102500,509919300,14020,14020,14020,14020,9
20241024,102400,509793120,14020,14020,14020,14020,209
20241024,102300,506862940,14020,14020,14020,14020,109
20241024,102200,505334760,14020,14020,14020,14020,8
20241024,102100,505222600,14020,14020,14020,14020,18
20241024,102000,504970240,14010,14010,14010,14010,0
20241024,101900,504970240,14010,14020,14020,14010,56
20241024,101800,504185360,14020,14030,14040,14020,40
20241024,101700,503624220,14020,14030,14030,14020,9
20241024,101600,503497960,14020,14020,14020,14020,1
20241024,101500,503483940,14020,14010,14020,14010,283
20241024,101400,499519020,14000,14010,14010,14000,14
20241024,101300,499322940,14010,14010,14010,14010,9
20241024,101200,499196850,14000,14000,14000,13990,101
20241024,101100,497782860,14000,13970,14000,13970,1382
20241024,101000,478454670,13960,13970,13970,13960,516
20241024,100900,471246220,13950,13950,13950,13950,0
20241024,100800,471246220,13950,13940,13950,13940,4
20241024,100700,471190440,13960,13970,13970,13960,115
20241024,100600,469583950,13960,13970,13970,13930,164
20241024,100500,467296980,13950,13970,13980,13950,199
20241024,100400,464515480,13960,13960,13960,13960,1
20241024,100300,464501520,13960,13960,13960,13940,46
20241024,100200,463859550,13950,13950,13950,13950,10
20241024,100100,463720050,13950,13940,13950,13940,138
20241024,100000,461796230,13940,13940,13940,13940,24
20241024,095900,461461670,13940,13940,13940,13940,208
20241024,095800,458562150,13940,13940,13940,13940,9
20241024,095700,458436690,13940,13930,13940,13930,10
20241024,095600,458297310,13940,13940,13940,13940,17
20241024,095500,458060330,13940,13940,13940,13940,9
20241024,095400,457934870,13930,13930,13930,13930,0
20241024,095300,457934870,13930,13930,13940,13930,110
20241024,095200,456401780,13920,13890,13920,13880,2771
20241024,095100,417891800,13890,13890,13890,13880,759
20241024,095000,407349390,13880,13900,13910,13880,90
20241024,094900,406099680,13900,13890,13900,13890,7
20241024,094800,406002440,13890,13910,13910,13890,100
20241024,094700,404612370,13920,13910,13920,13910,9
20241024,094600,404487100,13920,13920,13920,13920,9
20241024,094500,404361820,13900,13900,13900,13900,8
20241024,094400,404250620,13900,13900,13900,13900,4
20241024,094300,404195020,13880,13880,13880,13880,13
20241024,094200,404014580,13880,13900,13900,13880,52
20241024,094100,403292800,13900,13900,13920,13900,5
20241024,094000,403223280,13880,13880,13880,13880,85
20241024,093900,402043480,13910,13950,13950,13910,540
20241024,093800,394519620,13950,13950,13950,13950,1
20241024,093700,394505670,13950,13940,13950,13940,154
20241024,093600,392358880,13940,13940,13940,13940,3
20241024,093500,392317060,13950,13950,13950,13950,1
20241024,093400,392303110,13950,13930,13950,13910,51
20241024,093300,391592740,13930,13930,13940,13930,156
20241024,093200,389419160,13910,13880,13910,13880,161
20241024,093100,387180490,13860,13860,13860,13860,50
20241024,093000,386487490,13860,13860,13860,13860,1
20241024,092900,386473630,13910,13840,13910,13840,140
20241024,092800,384526650,13910,13870,13910,13840,1189
20241024,092700,368006930,13870,13870,13870,13870,147
20241024,092600,365968040,13850,13870,13870,13850,242
20241024,092500,362612870,13830,13840,13840,13830,85
20241024,092400,361436590,13830,13830,13830,13830,154
20241024,092300,359306770,13770,13900,13900,13770,2555
20241024,092200,324011530,13910,13890,13910,13890,306
20241024,092100,319761170,13880,13830,13880,13830,883
20241024,092000,307509230,13880,13880,13880,13880,9
20241024,091900,307384310,13880,13880,13890,13830,233
20241024,091800,304156570,13880,13900,13900,13880,69
20241024,091700,303197490,13920,13920,13920,13920,0
20241024,091600,303197490,13920,13920,13920,13920,0
20241024,091500,303197490,13920,13920,13920,13920,4
20241024,091400,303141810,13930,13930,13930,13840,113
20241024,091300,301568290,13830,13910,13930,13830,1048
20241024,091200,286988490,13910,13900,13910,13830,1588
20241024,091100,264901030,13900,13890,13900,13890,559
20241024,091000,257136430,13890,13900,13900,13890,235
20241024,090900,253870130,13900,13840,13900,13810,1275
20241024,090800,236185230,13900,13840,13900,13840,15
20241024,090700,235977510,13930,13930,13930,13930,10
20241024,090600,235838210,13900,13850,13900,13810,1019
20241024,090500,221685170,13830,13780,13830,13770,2725
20241024,090400,184051980,13780,13720,13780,13720,322
20241024,090300,179620870,13720,13700,13720,13620,507
20241024,090200,172688200,13700,13820,13820,13620,5236
20241024,090100,100896200,13720,13840,13850,13720,1678
20241024,090000,77788790,13870,13800,13870,13710,5638