stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215900,785805440,14350,14350,14350,14350,222
20241007,215800,785805440,14350,14350,14350,14350,0
20241007,215700,785805440,14350,14350,14350,14350,0
20241007,215600,785805440,14350,14350,14350,14350,0
20241007,215500,785805440,14350,14350,14350,14350,0
20241007,215400,785805440,14350,14350,14350,14350,0
20241007,215300,785805440,14350,14350,14350,14350,0
20241007,215200,785805440,14350,14350,14350,14350,0
20241007,215100,785805440,14350,14350,14350,14350,0
20241007,215000,785805440,14350,14350,14350,14350,0
20241007,214900,785805440,14350,14350,14350,14350,0
20241007,214800,785805440,14350,14350,14350,14350,0
20241007,214700,785805440,14350,14350,14350,14350,0
20241007,214600,785805440,14350,14350,14350,14350,0
20241007,214500,785805440,14350,14350,14350,14350,0
20241007,214400,785805440,14350,14350,14350,14350,0
20241007,214300,785805440,14350,14350,14350,14350,0
20241007,214200,785805440,14350,14350,14350,14350,0
20241007,214100,785805440,14350,14350,14350,14350,0
20241007,214000,785805440,14350,14350,14350,14350,0
20241007,213900,785805440,14350,14350,14350,14350,0
20241007,213800,785805440,14350,14350,14350,14350,0
20241007,213700,785805440,14350,14350,14350,14350,0
20241007,213600,785805440,14350,14350,14350,14350,0
20241007,213500,785805440,14350,14350,14350,14350,0
20241007,213400,785805440,14350,14350,14350,14350,0
20241007,213300,785805440,14350,14350,14350,14350,0
20241007,213200,785805440,14350,14350,14350,14350,0
20241007,213100,785805440,14350,14350,14350,14350,0
20241007,213000,785805440,14350,14350,14350,14350,0
20241007,212900,785805440,14350,14350,14350,14350,222
20241007,212800,785805440,14350,14350,14350,14350,0
20241007,212700,785805440,14350,14350,14350,14350,0
20241007,212600,785805440,14350,14350,14350,14350,0
20241007,212500,785805440,14350,14350,14350,14350,0
20241007,212400,785805440,14350,14350,14350,14350,0
20241007,212300,785805440,14350,14350,14350,14350,0
20241007,212200,785805440,14350,14350,14350,14350,0
20241007,212100,785805440,14350,14350,14350,14350,0
20241007,212000,785805440,14350,14350,14350,14350,0
20241007,211900,785805440,14350,14350,14350,14350,0
20241007,211800,785805440,14350,14350,14350,14350,0
20241007,211700,785805440,14350,14350,14350,14350,0
20241007,211600,785805440,14350,14350,14350,14350,0
20241007,211500,785805440,14350,14350,14350,14350,0
20241007,211400,785805440,14350,14350,14350,14350,0
20241007,211300,785805440,14350,14350,14350,14350,0
20241007,211200,785805440,14350,14350,14350,14350,0
20241007,211100,785805440,14350,14350,14350,14350,0
20241007,211000,785805440,14350,14350,14350,14350,0
20241007,210900,785805440,14350,14350,14350,14350,0
20241007,210800,785805440,14350,14350,14350,14350,0
20241007,210700,785805440,14350,14350,14350,14350,0
20241007,210600,785805440,14350,14350,14350,14350,0
20241007,210500,785805440,14350,14350,14350,14350,0
20241007,210400,785805440,14350,14350,14350,14350,0
20241007,210300,785805440,14350,14350,14350,14350,0
20241007,210200,785805440,14350,14350,14350,14350,0
20241007,210100,785805440,14350,14350,14350,14350,0
20241007,210000,785805440,14350,14350,14350,14350,0
20241007,205900,785805440,14350,14350,14350,14350,222
20241007,205800,785805440,14350,14350,14350,14350,0
20241007,205700,785805440,14350,14350,14350,14350,0
20241007,205600,785805440,14350,14350,14350,14350,0
20241007,205500,785805440,14350,14350,14350,14350,0
20241007,205400,785805440,14350,14350,14350,14350,0
20241007,205300,785805440,14350,14350,14350,14350,0
20241007,205200,785805440,14350,14350,14350,14350,0
20241007,205100,785805440,14350,14350,14350,14350,0
20241007,205000,785805440,14350,14350,14350,14350,0
20241007,204900,785805440,14350,14350,14350,14350,0
20241007,204800,785805440,14350,14350,14350,14350,0
20241007,204700,785805440,14350,14350,14350,14350,0
20241007,204600,785805440,14350,14350,14350,14350,0
20241007,204500,785805440,14350,14350,14350,14350,0
20241007,204400,785805440,14350,14350,14350,14350,0
20241007,204300,785805440,14350,14350,14350,14350,0
20241007,204200,785805440,14350,14350,14350,14350,0
20241007,204100,785805440,14350,14350,14350,14350,0
20241007,204000,785805440,14350,14350,14350,14350,0
20241007,203900,785805440,14350,14350,14350,14350,0
20241007,203800,785805440,14350,14350,14350,14350,0
20241007,203700,785805440,14350,14350,14350,14350,0
20241007,203600,785805440,14350,14350,14350,14350,0
20241007,203500,785805440,14350,14350,14350,14350,0
20241007,203400,785805440,14350,14350,14350,14350,0
20241007,203300,785805440,14350,14350,14350,14350,0
20241007,203200,785805440,14350,14350,14350,14350,0
20241007,203100,785805440,14350,14350,14350,14350,0
20241007,203000,785805440,14350,14350,14350,14350,0
20241007,202900,785805440,14350,14350,14350,14350,222
20241007,202800,785805440,14350,14350,14350,14350,0
20241007,202700,785805440,14350,14350,14350,14350,0
20241007,202600,785805440,14350,14350,14350,14350,0
20241007,202500,785805440,14350,14350,14350,14350,0
20241007,202400,785805440,14350,14350,14350,14350,0
20241007,202300,785805440,14350,14350,14350,14350,0
20241007,202200,785805440,14350,14350,14350,14350,0
20241007,202100,785805440,14350,14350,14350,14350,0
20241007,202000,785805440,14350,14350,14350,14350,0
20241007,201900,785805440,14350,14350,14350,14350,0
20241007,201800,785805440,14350,14350,14350,14350,0
20241007,201700,785805440,14350,14350,14350,14350,0
20241007,201600,785805440,14350,14350,14350,14350,0
20241007,201500,785805440,14350,14350,14350,14350,0
20241007,201400,785805440,14350,14350,14350,14350,0
20241007,201300,785805440,14350,14350,14350,14350,0
20241007,201200,785805440,14350,14350,14350,14350,0
20241007,201100,785805440,14350,14350,14350,14350,0
20241007,201000,785805440,14350,14350,14350,14350,0
20241007,200900,785805440,14350,14350,14350,14350,0
20241007,200800,785805440,14350,14350,14350,14350,0
20241007,200700,785805440,14350,14350,14350,14350,0
20241007,200600,785805440,14350,14350,14350,14350,0
20241007,200500,785805440,14350,14350,14350,14350,0
20241007,200400,785805440,14350,14350,14350,14350,0
20241007,200300,785805440,14350,14350,14350,14350,0
20241007,200200,785805440,14350,14350,14350,14350,0
20241007,200100,785805440,14350,14350,14350,14350,0
20241007,200000,785805440,14350,14350,14350,14350,0
20241007,195900,785805440,14350,14350,14350,14350,222
20241007,195800,785805440,14350,14350,14350,14350,0
20241007,195700,785805440,14350,14350,14350,14350,0
20241007,195600,785805440,14350,14350,14350,14350,0
20241007,195500,785805440,14350,14350,14350,14350,0
20241007,195400,785805440,14350,14350,14350,14350,0
20241007,195300,785805440,14350,14350,14350,14350,0
20241007,195200,785805440,14350,14350,14350,14350,0
20241007,195100,785805440,14350,14350,14350,14350,0
20241007,195000,785805440,14350,14350,14350,14350,0
20241007,194900,785805440,14350,14350,14350,14350,0
20241007,194800,785805440,14350,14350,14350,14350,0
20241007,194700,785805440,14350,14350,14350,14350,0
20241007,194600,785805440,14350,14350,14350,14350,0
20241007,194500,785805440,14350,14350,14350,14350,0
20241007,194400,785805440,14350,14350,14350,14350,0
20241007,194300,785805440,14350,14350,14350,14350,0
20241007,194200,785805440,14350,14350,14350,14350,0
20241007,194100,785805440,14350,14350,14350,14350,0
20241007,194000,785805440,14350,14350,14350,14350,0
20241007,193900,785805440,14350,14350,14350,14350,0
20241007,193800,785805440,14350,14350,14350,14350,0
20241007,193700,785805440,14350,14350,14350,14350,0
20241007,193600,785805440,14350,14350,14350,14350,0
20241007,193500,785805440,14350,14350,14350,14350,0
20241007,193400,785805440,14350,14350,14350,14350,0
20241007,193300,785805440,14350,14350,14350,14350,0
20241007,193200,785805440,14350,14350,14350,14350,0
20241007,193100,785805440,14350,14350,14350,14350,0
20241007,193000,785805440,14350,14350,14350,14350,0
20241007,192900,785805440,14350,14350,14350,14350,222
20241007,192800,785805440,14350,14350,14350,14350,0
20241007,192700,785805440,14350,14350,14350,14350,0
20241007,192600,785805440,14350,14350,14350,14350,0
20241007,192500,785805440,14350,14350,14350,14350,0
20241007,192400,785805440,14350,14350,14350,14350,0
20241007,192300,785805440,14350,14350,14350,14350,0
20241007,192200,785805440,14350,14350,14350,14350,0
20241007,192100,785805440,14350,14350,14350,14350,0
20241007,192000,785805440,14350,14350,14350,14350,0
20241007,191900,785805440,14350,14350,14350,14350,0
20241007,191800,785805440,14350,14350,14350,14350,0
20241007,191700,785805440,14350,14350,14350,14350,0
20241007,191600,785805440,14350,14350,14350,14350,0
20241007,191500,785805440,14350,14350,14350,14350,0
20241007,191400,785805440,14350,14350,14350,14350,0
20241007,191300,785805440,14350,14350,14350,14350,0
20241007,191200,785805440,14350,14350,14350,14350,0
20241007,191100,785805440,14350,14350,14350,14350,0
20241007,191000,785805440,14350,14350,14350,14350,0
20241007,190900,785805440,14350,14350,14350,14350,0
20241007,190800,785805440,14350,14350,14350,14350,0
20241007,190700,785805440,14350,14350,14350,14350,0
20241007,190600,785805440,14350,14350,14350,14350,0
20241007,190500,785805440,14350,14350,14350,14350,0
20241007,190400,785805440,14350,14350,14350,14350,0
20241007,190300,785805440,14350,14350,14350,14350,0
20241007,190200,785805440,14350,14350,14350,14350,0
20241007,190100,785805440,14350,14350,14350,14350,0
20241007,190000,785805440,14350,14350,14350,14350,0
20241007,185900,785805440,14350,14350,14350,14350,222
20241007,185800,785805440,14350,14350,14350,14350,0
20241007,185700,785805440,14350,14350,14350,14350,0
20241007,185600,785805440,14350,14350,14350,14350,0
20241007,185500,785805440,14350,14350,14350,14350,0
20241007,185400,785805440,14350,14350,14350,14350,0
20241007,185300,785805440,14350,14350,14350,14350,0
20241007,185200,785805440,14350,14350,14350,14350,0
20241007,185100,785805440,14350,14350,14350,14350,0
20241007,185000,785805440,14350,14350,14350,14350,0
20241007,184900,785805440,14350,14350,14350,14350,0
20241007,184800,785805440,14350,14350,14350,14350,0
20241007,184700,785805440,14350,14350,14350,14350,0
20241007,184600,785805440,14350,14350,14350,14350,0
20241007,184500,785805440,14350,14350,14350,14350,0
20241007,184400,785805440,14350,14350,14350,14350,0
20241007,184300,785805440,14350,14350,14350,14350,0
20241007,184200,785805440,14350,14350,14350,14350,0
20241007,184100,785805440,14350,14350,14350,14350,0
20241007,184000,785805440,14350,14350,14350,14350,0
20241007,183900,785805440,14350,14350,14350,14350,0
20241007,183800,785805440,14350,14350,14350,14350,0
20241007,183700,785805440,14350,14350,14350,14350,0
20241007,183600,785805440,14350,14350,14350,14350,0
20241007,183500,785805440,14350,14350,14350,14350,0
20241007,183400,785805440,14350,14350,14350,14350,0
20241007,183300,785805440,14350,14350,14350,14350,0
20241007,183200,785805440,14350,14350,14350,14350,0
20241007,183100,785805440,14350,14350,14350,14350,0
20241007,183000,785805440,14350,14350,14350,14350,0
20241007,182900,785805440,14350,14350,14350,14350,222
20241007,182800,785805440,14350,14350,14350,14350,0
20241007,182700,785805440,14350,14350,14350,14350,0
20241007,182600,785805440,14350,14350,14350,14350,0
20241007,182500,785805440,14350,14350,14350,14350,0
20241007,182400,785805440,14350,14350,14350,14350,0
20241007,182300,785805440,14350,14350,14350,14350,0
20241007,182200,785805440,14350,14350,14350,14350,0
20241007,182100,785805440,14350,14350,14350,14350,0
20241007,182000,785805440,14350,14350,14350,14350,0
20241007,181900,785805440,14350,14350,14350,14350,0
20241007,181800,785805440,14350,14350,14350,14350,0
20241007,181700,785805440,14350,14350,14350,14350,0
20241007,181600,785805440,14350,14350,14350,14350,0
20241007,181500,785805440,14350,14350,14350,14350,0
20241007,181400,785805440,14350,14350,14350,14350,0
20241007,181300,785805440,14350,14350,14350,14350,0
20241007,181200,785805440,14350,14350,14350,14350,0
20241007,181100,785805440,14350,14350,14350,14350,0
20241007,181000,785805440,14350,14350,14350,14350,0
20241007,180900,785805440,14350,14350,14350,14350,0
20241007,180800,785805440,14350,14350,14350,14350,0
20241007,180700,785805440,14350,14350,14350,14350,0
20241007,180600,785805440,14350,14350,14350,14350,0
20241007,180500,785805440,14350,14350,14350,14350,0
20241007,180400,785805440,14350,14350,14350,14350,0
20241007,180300,785805440,14350,14350,14350,14350,0
20241007,180200,785805440,14350,14350,14350,14350,0
20241007,180100,785805440,14350,14350,14350,14350,0
20241007,180000,785805440,14350,14350,14350,14350,0
20241007,175900,785805440,14350,14350,14350,14350,222
20241007,175800,785805440,14350,14350,14350,14350,0
20241007,175700,785805440,14350,14350,14350,14350,0
20241007,175600,785805440,14350,14350,14350,14350,0
20241007,175500,785805440,14350,14350,14350,14350,0
20241007,175400,785805440,14350,14350,14350,14350,0
20241007,175300,785805440,14350,14350,14350,14350,0
20241007,175200,785805440,14350,14350,14350,14350,0
20241007,175100,785805440,14350,14350,14350,14350,0
20241007,175000,785805440,14350,14350,14350,14350,0
20241007,174900,785805440,14350,14350,14350,14350,0
20241007,174800,785805440,14350,14350,14350,14350,0
20241007,174700,785805440,14350,14350,14350,14350,0
20241007,174600,785805440,14350,14350,14350,14350,0
20241007,174500,785805440,14350,14350,14350,14350,0
20241007,174400,785805440,14350,14350,14350,14350,0
20241007,174300,785805440,14350,14350,14350,14350,0
20241007,174200,785805440,14350,14350,14350,14350,0
20241007,174100,785805440,14350,14350,14350,14350,0
20241007,174000,785805440,14350,14350,14350,14350,0
20241007,173900,785805440,14350,14350,14350,14350,0
20241007,173800,785805440,14350,14350,14350,14350,0
20241007,173700,785805440,14350,14350,14350,14350,0
20241007,173600,785805440,14350,14350,14350,14350,0
20241007,173500,785805440,14350,14350,14350,14350,0
20241007,173400,785805440,14350,14350,14350,14350,0
20241007,173300,785805440,14350,14350,14350,14350,0
20241007,173200,785805440,14350,14350,14350,14350,0
20241007,173100,785805440,14350,14350,14350,14350,0
20241007,173000,785805440,14350,14350,14350,14350,0
20241007,172900,785805440,14350,14350,14350,14350,222
20241007,172800,785805440,14350,14350,14350,14350,0
20241007,172700,785805440,14350,14350,14350,14350,0
20241007,172600,785805440,14350,14350,14350,14350,0
20241007,172500,785805440,14350,14350,14350,14350,0
20241007,172400,785805440,14350,14350,14350,14350,0
20241007,172300,785805440,14350,14350,14350,14350,0
20241007,172200,785805440,14350,14350,14350,14350,0
20241007,172100,785805440,14350,14350,14350,14350,0
20241007,172000,785805440,14350,14350,14350,14350,0
20241007,171900,785805440,14350,14350,14350,14350,0
20241007,171800,785805440,14350,14350,14350,14350,0
20241007,171700,785805440,14350,14350,14350,14350,0
20241007,171600,785805440,14350,14350,14350,14350,0
20241007,171500,785805440,14350,14350,14350,14350,0
20241007,171400,785805440,14350,14350,14350,14350,0
20241007,171300,785805440,14350,14350,14350,14350,0
20241007,171200,785805440,14350,14350,14350,14350,0
20241007,171100,785805440,14350,14350,14350,14350,0
20241007,171000,785805440,14350,14350,14350,14350,0
20241007,170900,785805440,14350,14350,14350,14350,0
20241007,170800,785805440,14350,14350,14350,14350,0
20241007,170700,785805440,14350,14350,14350,14350,0
20241007,170600,785805440,14350,14350,14350,14350,0
20241007,170500,785805440,14350,14350,14350,14350,0
20241007,170400,785805440,14350,14350,14350,14350,0
20241007,170300,785805440,14350,14350,14350,14350,0
20241007,170200,785805440,14350,14350,14350,14350,0
20241007,170100,785805440,14350,14350,14350,14350,0
20241007,170000,785805440,14350,14350,14350,14350,0
20241007,165900,785805440,14350,14350,14350,14350,222
20241007,165800,785805440,14350,14350,14350,14350,0
20241007,165700,785805440,14350,14350,14350,14350,0
20241007,165600,785805440,14350,14350,14350,14350,0
20241007,165500,785805440,14350,14350,14350,14350,0
20241007,165400,785805440,14350,14350,14350,14350,0
20241007,165300,785805440,14350,14350,14350,14350,0
20241007,165200,785805440,14350,14350,14350,14350,0
20241007,165100,785805440,14350,14350,14350,14350,0
20241007,165000,785805440,14350,14350,14350,14350,0
20241007,164900,785805440,14350,14350,14350,14350,0
20241007,164800,785805440,14350,14350,14350,14350,0
20241007,164700,785805440,14350,14350,14350,14350,0
20241007,164600,785805440,14350,14350,14350,14350,0
20241007,164500,785805440,14350,14350,14350,14350,0
20241007,164400,785805440,14350,14350,14350,14350,0
20241007,164300,785805440,14350,14350,14350,14350,0
20241007,164200,785805440,14350,14350,14350,14350,0
20241007,164100,785805440,14350,14350,14350,14350,0
20241007,164000,785805440,14350,14350,14350,14350,0
20241007,163900,785805440,14350,14350,14350,14350,0
20241007,163800,785805440,14350,14350,14350,14350,0
20241007,163700,785805440,14350,14350,14350,14350,0
20241007,163600,785805440,14350,14350,14350,14350,0
20241007,163500,785805440,14350,14350,14350,14350,0
20241007,163400,785805440,14350,14350,14350,14350,0
20241007,163300,785805440,14350,14350,14350,14350,0
20241007,163200,785805440,14350,14350,14350,14350,0
20241007,163100,785805440,14350,14350,14350,14350,0
20241007,163000,785805440,14350,14350,14350,14350,0
20241007,162900,785805440,14350,14350,14350,14350,222
20241007,162800,785805440,14350,14350,14350,14350,0
20241007,162700,785805440,14350,14350,14350,14350,0
20241007,162600,785805440,14350,14350,14350,14350,0
20241007,162500,785805440,14350,14350,14350,14350,0
20241007,162400,785805440,14350,14350,14350,14350,0
20241007,162300,785805440,14350,14350,14350,14350,0
20241007,162200,785805440,14350,14350,14350,14350,0
20241007,162100,785805440,14350,14350,14350,14350,0
20241007,162000,785805440,14350,14350,14350,14350,0
20241007,161900,785805440,14350,14350,14350,14350,0
20241007,161800,785805440,14350,14350,14350,14350,0
20241007,161700,785805440,14350,14350,14350,14350,0
20241007,161600,785805440,14350,14350,14350,14350,0
20241007,161500,785805440,14350,14350,14350,14350,0
20241007,161400,785805440,14350,14350,14350,14350,0
20241007,161300,785805440,14350,14350,14350,14350,0
20241007,161200,785805440,14350,14350,14350,14350,0
20241007,161100,785805440,14350,14350,14350,14350,0
20241007,161000,785805440,14350,14350,14350,14350,0
20241007,160900,785805440,14350,14350,14350,14350,0
20241007,160800,785805440,14350,14350,14350,14350,0
20241007,160700,785805440,14350,14350,14350,14350,0
20241007,160600,785805440,14350,14350,14350,14350,0
20241007,160500,785805440,14350,14350,14350,14350,0
20241007,160400,785805440,14350,14350,14350,14350,0
20241007,160300,785805440,14350,14350,14350,14350,0
20241007,160200,785805440,14350,14350,14350,14350,0
20241007,160100,785805440,14350,14350,14350,14350,0
20241007,160000,785805440,14350,14350,14350,14350,0
20241007,155900,785805440,14350,14350,14350,14350,222
20241007,155800,785805440,14350,14350,14350,14350,0
20241007,155700,785805440,14350,14350,14350,14350,0
20241007,155600,785805440,14350,14350,14350,14350,0
20241007,155500,785805440,14350,14350,14350,14350,0
20241007,155400,785805440,14350,14350,14350,14350,0
20241007,155300,785805440,14350,14350,14350,14350,0
20241007,155200,785805440,14350,14350,14350,14350,0
20241007,155100,785805440,14350,14350,14350,14350,0
20241007,155000,785805440,14350,14350,14350,14350,0
20241007,154900,785805440,14350,14350,14350,14350,0
20241007,154800,785805440,14350,14350,14350,14350,0
20241007,154700,785805440,14350,14350,14350,14350,0
20241007,154600,785805440,14350,14350,14350,14350,0
20241007,154500,785805440,14350,14350,14350,14350,0
20241007,154400,785805440,14350,14350,14350,14350,0
20241007,154300,785805440,14350,14350,14350,14350,0
20241007,154200,785805440,14350,14350,14350,14350,0
20241007,154100,785805440,14350,14350,14350,14350,0
20241007,154000,785805440,14350,14350,14350,14350,0
20241007,153900,785805440,14350,14350,14350,14350,0
20241007,153800,785805440,14350,14350,14350,14350,0
20241007,153700,785805440,14350,14350,14350,14350,0
20241007,153600,785805440,14350,14350,14350,14350,0
20241007,153500,785805440,14350,14350,14350,14350,0
20241007,153400,785805440,14350,14350,14350,14350,0
20241007,153300,785805440,14350,14350,14350,14350,0
20241007,153200,785805440,14350,14350,14350,14350,0
20241007,153100,785805440,14350,14350,14350,14350,0
20241007,153000,785805440,14350,14350,14350,14350,222
20241007,152900,782619740,14360,14360,14360,14360,0
20241007,152800,782619740,14360,14360,14360,14360,0
20241007,152700,782619740,14360,14360,14360,14360,0
20241007,152600,782619740,14360,14360,14360,14360,0
20241007,152500,782619740,14360,14360,14360,14360,0
20241007,152400,782619740,14360,14360,14360,14360,0
20241007,152300,782619740,14360,14360,14360,14360,0
20241007,152200,782619740,14360,14360,14360,14360,0
20241007,152100,782619740,14360,14360,14360,14360,0
20241007,152000,782619740,14360,14360,14360,14360,0
20241007,151900,782619740,14360,14360,14360,14360,224
20241007,151800,779403100,14420,14400,14420,14400,365
20241007,151700,774144660,14360,14360,14360,14360,0
20241007,151600,774144660,14360,14360,14360,14360,0
20241007,151500,774144660,14360,14360,14360,14360,20
20241007,151400,773857460,14360,14360,14360,14360,1
20241007,151300,773843100,14360,14360,14360,14360,0
20241007,151200,773843100,14360,14360,14360,14360,0
20241007,151100,773843100,14360,14360,14360,14360,0
20241007,151000,773843100,14360,14360,14360,14360,45
20241007,150900,773196900,14360,14360,14360,14360,0
20241007,150800,773196900,14360,14360,14360,14360,0
20241007,150700,773196900,14360,14360,14360,14360,0
20241007,150600,773196900,14360,14360,14360,14360,0
20241007,150500,773196900,14360,14360,14360,14360,0
20241007,150400,773196900,14360,14360,14360,14360,0
20241007,150300,773196900,14360,14360,14360,14360,0
20241007,150200,773196900,14360,14360,14360,14360,12
20241007,150100,773024580,14410,14410,14410,14410,0
20241007,150000,773024580,14410,14410,14410,14410,32
20241007,145900,772563460,14410,14410,14410,14410,26
20241007,145800,772188800,14420,14420,14420,14420,26
20241007,145700,771813880,14430,14430,14430,14430,0
20241007,145600,771813880,14430,14430,14430,14430,0
20241007,145500,771813880,14430,14430,14430,14430,0
20241007,145400,771813880,14430,14430,14430,14430,0
20241007,145300,771813880,14430,14430,14430,14430,0
20241007,145200,771813880,14430,14430,14430,14430,0
20241007,145100,771813880,14430,14430,14430,14430,0
20241007,145000,771813880,14430,14430,14430,14430,0
20241007,144900,771813880,14430,14430,14430,14430,0
20241007,144800,771813880,14430,14410,14430,14410,176
20241007,144700,769277700,14410,14410,14410,14410,0
20241007,144600,769277700,14410,14410,14410,14410,2
20241007,144500,769248880,14410,14410,14410,14410,0
20241007,144400,769248880,14410,14410,14410,14410,0
20241007,144300,769248880,14410,14410,14410,14410,0
20241007,144200,769248880,14410,14410,14410,14410,0
20241007,144100,769248880,14410,14410,14410,14410,0
20241007,144000,769248880,14410,14410,14410,14410,4
20241007,143900,769191240,14410,14410,14410,14410,0
20241007,143800,769191240,14410,14410,14410,14410,0
20241007,143700,769191240,14410,14410,14410,14410,0
20241007,143600,769191240,14410,14410,14410,14410,0
20241007,143500,769191240,14410,14410,14410,14410,0
20241007,143400,769191240,14410,14410,14410,14410,0
20241007,143300,769191240,14410,14410,14410,14410,15
20241007,143200,768975090,14410,14410,14410,14410,0
20241007,143100,768975090,14410,14410,14410,14410,0
20241007,143000,768975090,14410,14410,14410,14410,0
20241007,142900,768975090,14410,14410,14410,14410,0
20241007,142800,768975090,14410,14410,14410,14410,0
20241007,142700,768975090,14410,14410,14410,14410,0
20241007,142600,768975090,14410,14410,14410,14410,4
20241007,142500,768917450,14440,14440,14440,14440,0
20241007,142400,768917450,14440,14440,14440,14440,0
20241007,142300,768917450,14440,14440,14440,14440,0
20241007,142200,768917450,14440,14440,14440,14440,0
20241007,142100,768917450,14440,14440,14440,14440,0
20241007,142000,768917450,14440,14440,14440,14440,0
20241007,141900,768917450,14440,14440,14440,14440,0
20241007,141800,768917450,14440,14440,14440,14440,0
20241007,141700,768917450,14440,14440,14440,14440,0
20241007,141600,768917450,14440,14430,14440,14430,102
20241007,141500,767444710,14410,14410,14410,14410,9
20241007,141400,767315020,14400,14400,14400,14400,0
20241007,141300,767315020,14400,14400,14400,14400,0
20241007,141200,767315020,14400,14400,14400,14400,0
20241007,141100,767315020,14400,14400,14400,14400,0
20241007,141000,767315020,14400,14400,14400,14400,0
20241007,140900,767315020,14400,14400,14400,14400,0
20241007,140800,767315020,14400,14400,14400,14400,18
20241007,140700,767055820,14400,14400,14400,14400,0
20241007,140600,767055820,14400,14400,14400,14400,2
20241007,140500,767027020,14440,14440,14440,14440,0
20241007,140400,767027020,14440,14440,14440,14440,0
20241007,140300,767027020,14440,14440,14440,14440,0
20241007,140200,767027020,14440,14440,14440,14440,0
20241007,140100,767027020,14440,14440,14440,14440,0
20241007,140000,767027020,14440,14440,14440,14440,0
20241007,135900,767027020,14440,14440,14440,14440,8
20241007,135800,766911500,14440,14440,14440,14440,0
20241007,135700,766911500,14440,14440,14440,14440,0
20241007,135600,766911500,14440,14440,14440,14440,0
20241007,135500,766911500,14440,14440,14440,14440,0
20241007,135400,766911500,14440,14380,14440,14380,121
20241007,135300,765169990,14350,14350,14350,14350,0
20241007,135200,765169990,14350,14350,14350,14350,0
20241007,135100,765169990,14350,14370,14370,14350,968
20241007,135000,751259910,14370,14380,14380,14370,1273
20241007,134900,732966210,14390,14390,14390,14390,0
20241007,134800,732966210,14390,14390,14390,14390,0
20241007,134700,732966210,14390,14390,14390,14390,0
20241007,134600,732966210,14390,14390,14390,14390,0
20241007,134500,732966210,14390,14390,14390,14390,0
20241007,134400,732966210,14390,14390,14390,14390,0
20241007,134300,732966210,14390,14390,14390,14390,0
20241007,134200,732966210,14390,14390,14390,14390,1
20241007,134100,732951820,14380,14380,14380,14380,100
20241007,134000,731513820,14390,14390,14390,14390,0
20241007,133900,731513820,14390,14390,14390,14390,2
20241007,133800,731485040,14380,14380,14380,14380,3
20241007,133700,731441900,14440,14440,14440,14440,0
20241007,133600,731441900,14440,14440,14440,14440,0
20241007,133500,731441900,14440,14390,14440,14390,32
20241007,133400,730980680,14370,14370,14370,14370,0
20241007,133300,730980680,14370,14370,14370,14370,4
20241007,133200,730923200,14370,14370,14370,14370,0
20241007,133100,730923200,14370,14380,14380,14370,702
20241007,133000,720835190,14380,14380,14380,14380,1
20241007,132900,720820810,14380,14380,14380,14380,0
20241007,132800,720820810,14380,14380,14380,14380,0
20241007,132700,720820810,14380,14380,14380,14380,0
20241007,132600,720820810,14380,14380,14380,14380,0
20241007,132500,720820810,14380,14400,14400,14380,100
20241007,132400,719382270,14440,14440,14440,14440,0
20241007,132300,719382270,14440,14440,14440,14440,0
20241007,132200,719382270,14440,14440,14440,14440,0
20241007,132100,719382270,14440,14440,14440,14440,0
20241007,132000,719382270,14440,14440,14440,14440,0
20241007,131900,719382270,14440,14440,14440,14440,7
20241007,131800,719281190,14440,14440,14440,14440,8
20241007,131700,719165670,14440,14440,14440,14440,0
20241007,131600,719165670,14440,14440,14440,14440,0
20241007,131500,719165670,14440,14440,14440,14440,2
20241007,131400,719136790,14440,14440,14440,14440,0
20241007,131300,719136790,14440,14440,14440,14440,0
20241007,131200,719136790,14440,14440,14440,14440,0
20241007,131100,719136790,14440,14440,14440,14440,0
20241007,131000,719136790,14440,14440,14440,14440,0
20241007,130900,719136790,14440,14440,14440,14440,0
20241007,130800,719136790,14440,14440,14440,14440,0
20241007,130700,719136790,14440,14440,14440,14440,0
20241007,130600,719136790,14440,14440,14440,14440,10
20241007,130500,718992390,14430,14430,14430,14430,0
20241007,130400,718992390,14430,14390,14430,14390,3
20241007,130300,718949140,14380,14380,14380,14380,0
20241007,130200,718949140,14380,14380,14380,14380,1
20241007,130100,718934760,14380,14380,14380,14380,0
20241007,130000,718934760,14380,14380,14380,14380,15
20241007,125900,718719060,14440,14440,14440,14440,0
20241007,125800,718719060,14440,14440,14440,14440,2
20241007,125700,718690180,14440,14390,14440,14390,4
20241007,125600,718632470,14440,14440,14440,14440,0
20241007,125500,718632470,14440,14440,14440,14440,0
20241007,125400,718632470,14440,14440,14440,14440,0
20241007,125300,718632470,14440,14440,14440,14440,0
20241007,125200,718632470,14440,14440,14440,14440,5
20241007,125100,718560270,14440,14440,14440,14440,0
20241007,125000,718560270,14440,14440,14440,14440,0
20241007,124900,718560270,14440,14440,14440,14440,2
20241007,124800,718531390,14440,14440,14450,14440,13
20241007,124700,718343650,14370,14390,14390,14370,300
20241007,124600,714031400,14400,14400,14400,14400,0
20241007,124500,714031400,14400,14400,14400,14400,8
20241007,124400,713916200,14400,14400,14400,14400,0
20241007,124300,713916200,14400,14440,14440,14400,51
20241007,124200,713181760,14410,14400,14410,14400,15
20241007,124100,712965750,14400,14400,14400,14400,0
20241007,124000,712965750,14400,14400,14400,14400,0
20241007,123900,712965750,14400,14400,14400,14400,0
20241007,123800,712965750,14400,14400,14400,14400,1
20241007,123700,712951350,14400,14400,14400,14400,0
20241007,123600,712951350,14400,14400,14400,14400,3
20241007,123500,712908150,14400,14400,14400,14400,3
20241007,123400,712864950,14390,14390,14390,14390,0
20241007,123300,712864950,14390,14390,14390,14390,0
20241007,123200,712864950,14390,14390,14390,14390,0
20241007,123100,712864950,14390,14390,14390,14390,0
20241007,123000,712864950,14390,14390,14390,14390,17
20241007,122900,712620320,14390,14390,14390,14390,0
20241007,122800,712620320,14390,14390,14390,14390,0
20241007,122700,712620320,14390,14390,14390,14390,1
20241007,122600,712605930,14460,14460,14460,14460,1
20241007,122500,712591470,14460,14430,14460,14430,6
20241007,122400,712504770,14430,14390,14430,14390,4
20241007,122300,712447090,14390,14390,14390,14390,20
20241007,122200,712159290,14400,14400,14400,14400,100
20241007,122100,710719290,14430,14440,14440,14430,21
20241007,122000,710416150,14450,14460,14460,14450,7
20241007,121900,710314950,14460,14440,14460,14440,8
20241007,121800,710199390,14460,14460,14460,14460,0
20241007,121700,710199390,14460,14460,14460,14460,3
20241007,121600,710156010,14460,14440,14460,14440,12
20241007,121500,709982680,14440,14440,14440,14440,0
20241007,121400,709982680,14440,14440,14440,14440,0
20241007,121300,709982680,14440,14460,14460,14440,5
20241007,121200,709910420,14460,14460,14460,14460,4
20241007,121100,709852580,14440,14440,14440,14440,19
20241007,121000,709578220,14470,14470,14470,14470,0
20241007,120900,709578220,14470,14470,14470,14470,0
20241007,120800,709578220,14470,14470,14470,14470,0
20241007,120700,709578220,14470,14470,14470,14470,0
20241007,120600,709578220,14470,14470,14470,14470,0
20241007,120500,709578220,14470,14470,14470,14470,0
20241007,120400,709578220,14470,14470,14470,14470,0
20241007,120300,709578220,14470,14470,14470,14470,1
20241007,120200,709563750,14480,14480,14480,14480,0
20241007,120100,709563750,14480,14480,14480,14480,0
20241007,120000,709563750,14480,14480,14480,14480,0
20241007,115900,709563750,14480,14480,14480,14480,0
20241007,115800,709563750,14480,14480,14480,14480,0
20241007,115700,709563750,14480,14480,14480,14480,4
20241007,115600,709505830,14480,14480,14480,14480,5
20241007,115500,709433430,14480,14480,14480,14480,2
20241007,115400,709404470,14480,14480,14480,14480,4
20241007,115300,709346550,14480,14480,14480,14480,3
20241007,115200,709303110,14480,14480,14480,14480,2
20241007,115100,709274150,14480,14480,14480,14480,2
20241007,115000,709245190,14480,14480,14480,14430,4
20241007,114900,709187320,14480,14390,14480,14390,3
20241007,114800,709143970,14480,14480,14480,14480,3
20241007,114700,709100530,14480,14460,14490,14460,109
20241007,114600,707523100,14390,14390,14390,14390,69
20241007,114500,706530190,14490,14490,14490,14490,0
20241007,114400,706530190,14490,14490,14490,14490,0
20241007,114300,706530190,14490,14460,14490,14460,13
20241007,114200,706341980,14380,14380,14380,14380,8
20241007,114100,706226940,14410,14410,14410,14410,0
20241007,114000,706226940,14410,14410,14410,14410,0
20241007,113900,706226940,14410,14410,14410,14410,0
20241007,113800,706226940,14410,14410,14410,14410,1
20241007,113700,706212530,14460,14460,14460,14460,0
20241007,113600,706212530,14460,14460,14460,14460,0
20241007,113500,706212530,14460,14460,14460,14460,0
20241007,113400,706212530,14460,14460,14460,14460,0
20241007,113300,706212530,14460,14460,14460,14460,0
20241007,113200,706212530,14460,14460,14460,14460,0
20241007,113100,706212530,14460,14460,14460,14460,0
20241007,113000,706212530,14460,14460,14460,14460,0
20241007,112900,706212530,14460,14460,14460,14460,0
20241007,112800,706212530,14460,14460,14460,14460,0
20241007,112700,706212530,14460,14460,14460,14460,0
20241007,112600,706212530,14460,14460,14460,14460,0
20241007,112500,706212530,14460,14420,14460,14420,40
20241007,112400,705635460,14370,14370,14370,14370,0
20241007,112300,705635460,14370,14370,14370,14370,0
20241007,112200,705635460,14370,14370,14370,14370,259
20241007,112100,701913630,14370,14400,14400,14370,2000
20241007,112000,673165140,14420,14420,14420,14420,0
20241007,111900,673165140,14420,14420,14420,14420,0
20241007,111800,673165140,14420,14420,14420,14420,125
20241007,111700,671362640,14440,14440,14440,14440,3
20241007,111600,671319320,14440,14440,14440,14440,1
20241007,111500,671304880,14440,14440,14440,14440,1
20241007,111400,671290440,14470,14470,14470,14470,1
20241007,111300,671275970,14470,14470,14470,14470,16
20241007,111200,671044450,14470,14470,14470,14470,4
20241007,111100,670986570,14470,14470,14470,14470,15
20241007,111000,670769520,14490,14490,14490,14490,1
20241007,110900,670755030,14450,14450,14450,14450,2
20241007,110800,670726130,14490,14490,14490,14490,0
20241007,110700,670726130,14490,14490,14490,14490,0
20241007,110600,670726130,14490,14490,14490,14490,0
20241007,110500,670726130,14490,14490,14490,14490,0
20241007,110400,670726130,14490,14490,14490,14490,0
20241007,110300,670726130,14490,14490,14490,14490,0
20241007,110200,670726130,14490,14490,14490,14490,0
20241007,110100,670726130,14490,14490,14490,14490,0
20241007,110000,670726130,14490,14490,14490,14490,1
20241007,105900,670711640,14440,14440,14440,14440,0
20241007,105800,670711640,14440,14440,14440,14440,86
20241007,105700,669469800,14370,14400,14400,14370,161
20241007,105600,667154580,14400,14400,14400,14400,0
20241007,105500,667154580,14400,14400,14400,14400,0
20241007,105400,667154580,14400,14400,14400,14400,0
20241007,105300,667154580,14400,14380,14400,14370,761
20241007,105200,656211080,14380,14390,14390,14380,533
20241007,105100,648546000,14460,14420,14460,14380,5130
20241007,105000,574750110,14430,14430,14430,14430,0
20241007,104900,574750110,14430,14460,14460,14430,58
20241007,104800,573912380,14500,14500,14500,14500,0
20241007,104700,573912380,14500,14500,14500,14500,5
20241007,104600,573839880,14500,14500,14500,14500,1
20241007,104500,573825380,14460,14500,14500,14460,21
20241007,104400,573521680,14460,14460,14460,14460,0
20241007,104300,573521680,14460,14500,14500,14460,14
20241007,104200,573318770,14500,14500,14500,14500,113
20241007,104100,571680270,14500,14580,14580,14500,2133
20241007,104000,540748320,14590,14590,14590,14590,10
20241007,103900,540602420,14590,14590,14590,14590,0
20241007,103800,540602420,14590,14590,14590,14590,2
20241007,103700,540573240,14590,14580,14590,14580,20
20241007,103600,540281610,14590,14590,14590,14590,0
20241007,103500,540281610,14590,14500,14590,14500,102
20241007,103400,538793870,14510,14510,14510,14510,68
20241007,103300,537807190,14600,14600,14600,14600,0
20241007,103200,537807190,14600,14600,14600,14600,0
20241007,103100,537807190,14600,14600,14600,14600,0
20241007,103000,537807190,14600,14600,14600,14600,1
20241007,102900,537792590,14440,14520,14520,14440,38
20241007,102800,537240910,14600,14560,14600,14520,531
20241007,102700,529527290,14560,14590,14590,14560,31
20241007,102600,529075410,14580,14580,14580,14580,6
20241007,102500,528987930,14680,14580,14680,14580,2
20241007,102400,528958670,14600,14610,14610,14600,2065
20241007,102300,498809340,14690,14690,14690,14600,435
20241007,102200,492450890,14690,14630,14690,14630,707
20241007,102100,482107180,14630,14560,14630,14560,1838
20241007,102000,455315910,14560,14530,14560,14530,140
20241007,101900,453277570,14560,14550,14560,14550,3
20241007,101800,453233910,14520,14520,14520,14520,0
20241007,101700,453233910,14520,14460,14520,14460,582
20241007,101600,444792770,14460,14460,14460,14460,1
20241007,101500,444778310,14390,14390,14390,14390,50
20241007,101400,444058810,14480,14420,14480,14400,282
20241007,101300,439995580,14430,14540,14540,14430,167
20241007,101200,437585410,14450,14460,14460,14450,131
20241007,101100,435692370,14560,14560,14560,14560,1
20241007,101000,435677810,14470,14470,14470,14470,120
20241007,100900,433941410,14470,14470,14470,14470,0
20241007,100800,433941410,14470,14470,14470,14470,5
20241007,100700,433869060,14470,14560,14560,14470,2101
20241007,100600,403464950,14560,14560,14560,14560,1
20241007,100500,403450390,14550,14470,14550,14470,52
20241007,100400,402694030,14550,14540,14550,14540,2
20241007,100300,402664940,14550,14490,14550,14490,50
20241007,100200,401940000,14490,14490,14490,14490,1
20241007,100100,401925510,14490,14490,14490,14490,2
20241007,100000,401896530,14480,14550,14550,14480,2
20241007,095900,401867500,14560,14540,14560,14540,180
20241007,095800,399248080,14540,14540,14540,14540,30
20241007,095700,398811880,14500,14500,14500,14500,110
20241007,095600,397216880,14520,14540,14540,14520,7
20241007,095500,397115120,14540,14530,14540,14530,60
20241007,095400,396242730,14520,14550,14550,14520,307
20241007,095300,391777530,14550,14550,14550,14550,0
20241007,095200,391777530,14550,14560,14560,14550,58
20241007,095100,390933160,14560,14560,14560,14560,431
20241007,095000,384657800,14560,14520,14560,14520,333
20241007,094900,379818320,14520,14490,14520,14490,156
20241007,094800,377555960,14490,14450,14490,14450,2
20241007,094700,377527020,14500,14500,14500,14500,3
20241007,094600,377483520,14460,14450,14460,14450,247
20241007,094500,373911930,14450,14460,14460,14450,257
20241007,094400,370195720,14460,14480,14480,14460,201
20241007,094300,367286920,14540,14540,14540,14540,29
20241007,094200,366865260,14540,14540,14540,14540,0
20241007,094100,366865260,14540,14490,14540,14490,35
20241007,094000,366357480,14490,14490,14490,14490,4
20241007,093900,366299520,14480,14480,14480,14480,5
20241007,093800,366227120,14490,14490,14490,14490,155
20241007,093700,363981170,14490,14490,14500,14490,31
20241007,093600,363531970,14490,14520,14520,14490,93
20241007,093500,362184000,14520,14520,14520,14520,69
20241007,093400,361182120,14520,14570,14570,14520,211
20241007,093300,358116630,14550,14610,14610,14550,1122
20241007,093200,341744290,14610,14600,14610,14580,168
20241007,093100,339294000,14610,14610,14610,14600,194
20241007,093000,336459820,14610,14650,14650,14610,597
20241007,092900,327718820,14640,14710,14710,14620,141
20241007,092800,325653790,14710,14700,14730,14680,1001
20241007,092700,310929330,14680,14680,14700,14620,1059
20241007,092600,295387620,14620,14620,14620,14620,34
20241007,092500,294890540,14620,14620,14620,14620,16
20241007,092400,294656620,14680,14650,14680,14610,676
20241007,092300,284758250,14650,14730,14750,14650,952
20241007,092200,270758150,14730,14710,14750,14620,5582
20241007,092100,188539060,14710,14640,14720,14600,1373
20241007,092000,168370430,14640,14530,14640,14300,1762
20241007,091900,142649960,14520,14400,14540,14400,1234
20241007,091800,124788310,14400,14230,14430,14230,4010
20241007,091700,67061810,14240,14260,14260,14230,12
20241007,091600,66890970,14280,14280,14280,14280,330
20241007,091500,62178570,14280,14160,14280,14160,62
20241007,091400,61300530,14160,14170,14340,14160,21
20241007,091300,61002010,14400,14210,14400,14070,433
20241007,091200,54814540,14200,14080,14210,14080,1350
20241007,091100,35734550,13920,13920,13920,13920,0
20241007,091000,35734550,13920,13920,13920,13920,2
20241007,090900,35706710,13900,13900,13900,13900,0
20241007,090800,35706710,13900,13900,13900,13900,0
20241007,090700,35706710,13900,13900,13900,13900,78
20241007,090600,34622510,14100,13900,14100,13900,654
20241007,090500,25453400,14000,13790,14000,13560,83
20241007,090400,24315170,14040,13940,14040,13940,1001
20241007,090300,10351350,14040,13960,14040,13960,516
20241007,090200,3135330,13750,13750,13750,13750,51
20241007,090100,2434080,13860,13780,13860,13780,11
20241007,090000,2281700,13800,13980,13980,13800,164