stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213500,207397550,14150,14150,14150,14150,262
20241024,213400,207397550,14150,14150,14150,14150,0
20241024,213300,207397550,14150,14150,14150,14150,0
20241024,213200,207397550,14150,14150,14150,14150,0
20241024,213100,207397550,14150,14150,14150,14150,0
20241024,213000,207397550,14150,14150,14150,14150,0
20241024,212900,207397550,14150,14150,14150,14150,0
20241024,212800,207397550,14150,14150,14150,14150,0
20241024,212700,207397550,14150,14150,14150,14150,0
20241024,212600,207397550,14150,14150,14150,14150,0
20241024,212500,207397550,14150,14150,14150,14150,0
20241024,212400,207397550,14150,14150,14150,14150,0
20241024,212300,207397550,14150,14150,14150,14150,0
20241024,212200,207397550,14150,14150,14150,14150,0
20241024,212100,207397550,14150,14150,14150,14150,0
20241024,212000,207397550,14150,14150,14150,14150,0
20241024,211900,207397550,14150,14150,14150,14150,0
20241024,211800,207397550,14150,14150,14150,14150,0
20241024,211700,207397550,14150,14150,14150,14150,0
20241024,211600,207397550,14150,14150,14150,14150,0
20241024,211500,207397550,14150,14150,14150,14150,0
20241024,211400,207397550,14150,14150,14150,14150,0
20241024,211300,207397550,14150,14150,14150,14150,0
20241024,211200,207397550,14150,14150,14150,14150,0
20241024,211100,207397550,14150,14150,14150,14150,0
20241024,211000,207397550,14150,14150,14150,14150,0
20241024,210900,207397550,14150,14150,14150,14150,0
20241024,210800,207397550,14150,14150,14150,14150,0
20241024,210700,207397550,14150,14150,14150,14150,0
20241024,210600,207397550,14150,14150,14150,14150,0
20241024,210500,207397550,14150,14150,14150,14150,262
20241024,210400,207397550,14150,14150,14150,14150,0
20241024,210300,207397550,14150,14150,14150,14150,0
20241024,210200,207397550,14150,14150,14150,14150,0
20241024,210100,207397550,14150,14150,14150,14150,0
20241024,210000,207397550,14150,14150,14150,14150,0
20241024,205900,207397550,14150,14150,14150,14150,0
20241024,205800,207397550,14150,14150,14150,14150,0
20241024,205700,207397550,14150,14150,14150,14150,0
20241024,205600,207397550,14150,14150,14150,14150,0
20241024,205500,207397550,14150,14150,14150,14150,0
20241024,205400,207397550,14150,14150,14150,14150,0
20241024,205300,207397550,14150,14150,14150,14150,0
20241024,205200,207397550,14150,14150,14150,14150,0
20241024,205100,207397550,14150,14150,14150,14150,0
20241024,205000,207397550,14150,14150,14150,14150,0
20241024,204900,207397550,14150,14150,14150,14150,0
20241024,204800,207397550,14150,14150,14150,14150,0
20241024,204700,207397550,14150,14150,14150,14150,0
20241024,204600,207397550,14150,14150,14150,14150,0
20241024,204500,207397550,14150,14150,14150,14150,0
20241024,204400,207397550,14150,14150,14150,14150,0
20241024,204300,207397550,14150,14150,14150,14150,0
20241024,204200,207397550,14150,14150,14150,14150,0
20241024,204100,207397550,14150,14150,14150,14150,0
20241024,204000,207397550,14150,14150,14150,14150,0
20241024,203900,207397550,14150,14150,14150,14150,0
20241024,203800,207397550,14150,14150,14150,14150,0
20241024,203700,207397550,14150,14150,14150,14150,0
20241024,203600,207397550,14150,14150,14150,14150,0
20241024,203500,207397550,14150,14150,14150,14150,262
20241024,203400,207397550,14150,14150,14150,14150,0
20241024,203300,207397550,14150,14150,14150,14150,0
20241024,203200,207397550,14150,14150,14150,14150,0
20241024,203100,207397550,14150,14150,14150,14150,0
20241024,203000,207397550,14150,14150,14150,14150,0
20241024,202900,207397550,14150,14150,14150,14150,0
20241024,202800,207397550,14150,14150,14150,14150,0
20241024,202700,207397550,14150,14150,14150,14150,0
20241024,202600,207397550,14150,14150,14150,14150,0
20241024,202500,207397550,14150,14150,14150,14150,0
20241024,202400,207397550,14150,14150,14150,14150,0
20241024,202300,207397550,14150,14150,14150,14150,0
20241024,202200,207397550,14150,14150,14150,14150,0
20241024,202100,207397550,14150,14150,14150,14150,0
20241024,202000,207397550,14150,14150,14150,14150,0
20241024,201900,207397550,14150,14150,14150,14150,0
20241024,201800,207397550,14150,14150,14150,14150,0
20241024,201700,207397550,14150,14150,14150,14150,0
20241024,201600,207397550,14150,14150,14150,14150,0
20241024,201500,207397550,14150,14150,14150,14150,0
20241024,201400,207397550,14150,14150,14150,14150,0
20241024,201300,207397550,14150,14150,14150,14150,0
20241024,201200,207397550,14150,14150,14150,14150,0
20241024,201100,207397550,14150,14150,14150,14150,0
20241024,201000,207397550,14150,14150,14150,14150,0
20241024,200900,207397550,14150,14150,14150,14150,0
20241024,200800,207397550,14150,14150,14150,14150,0
20241024,200700,207397550,14150,14150,14150,14150,0
20241024,200600,207397550,14150,14150,14150,14150,0
20241024,200500,207397550,14150,14150,14150,14150,262
20241024,200400,207397550,14150,14150,14150,14150,0
20241024,200300,207397550,14150,14150,14150,14150,0
20241024,200200,207397550,14150,14150,14150,14150,0
20241024,200100,207397550,14150,14150,14150,14150,0
20241024,200000,207397550,14150,14150,14150,14150,0
20241024,195900,207397550,14150,14150,14150,14150,0
20241024,195800,207397550,14150,14150,14150,14150,0
20241024,195700,207397550,14150,14150,14150,14150,0
20241024,195600,207397550,14150,14150,14150,14150,0
20241024,195500,207397550,14150,14150,14150,14150,0
20241024,195400,207397550,14150,14150,14150,14150,0
20241024,195300,207397550,14150,14150,14150,14150,0
20241024,195200,207397550,14150,14150,14150,14150,0
20241024,195100,207397550,14150,14150,14150,14150,0
20241024,195000,207397550,14150,14150,14150,14150,0
20241024,194900,207397550,14150,14150,14150,14150,0
20241024,194800,207397550,14150,14150,14150,14150,0
20241024,194700,207397550,14150,14150,14150,14150,0
20241024,194600,207397550,14150,14150,14150,14150,0
20241024,194500,207397550,14150,14150,14150,14150,0
20241024,194400,207397550,14150,14150,14150,14150,0
20241024,194300,207397550,14150,14150,14150,14150,0
20241024,194200,207397550,14150,14150,14150,14150,0
20241024,194100,207397550,14150,14150,14150,14150,0
20241024,194000,207397550,14150,14150,14150,14150,0
20241024,193900,207397550,14150,14150,14150,14150,0
20241024,193800,207397550,14150,14150,14150,14150,0
20241024,193700,207397550,14150,14150,14150,14150,0
20241024,193600,207397550,14150,14150,14150,14150,0
20241024,193500,207397550,14150,14150,14150,14150,262
20241024,193400,207397550,14150,14150,14150,14150,0
20241024,193300,207397550,14150,14150,14150,14150,0
20241024,193200,207397550,14150,14150,14150,14150,0
20241024,193100,207397550,14150,14150,14150,14150,0
20241024,193000,207397550,14150,14150,14150,14150,0
20241024,192900,207397550,14150,14150,14150,14150,0
20241024,192800,207397550,14150,14150,14150,14150,0
20241024,192700,207397550,14150,14150,14150,14150,0
20241024,192600,207397550,14150,14150,14150,14150,0
20241024,192500,207397550,14150,14150,14150,14150,0
20241024,192400,207397550,14150,14150,14150,14150,0
20241024,192300,207397550,14150,14150,14150,14150,0
20241024,192200,207397550,14150,14150,14150,14150,0
20241024,192100,207397550,14150,14150,14150,14150,0
20241024,192000,207397550,14150,14150,14150,14150,0
20241024,191900,207397550,14150,14150,14150,14150,0
20241024,191800,207397550,14150,14150,14150,14150,0
20241024,191700,207397550,14150,14150,14150,14150,0
20241024,191600,207397550,14150,14150,14150,14150,0
20241024,191500,207397550,14150,14150,14150,14150,0
20241024,191400,207397550,14150,14150,14150,14150,0
20241024,191300,207397550,14150,14150,14150,14150,0
20241024,191200,207397550,14150,14150,14150,14150,0
20241024,191100,207397550,14150,14150,14150,14150,0
20241024,191000,207397550,14150,14150,14150,14150,0
20241024,190900,207397550,14150,14150,14150,14150,0
20241024,190800,207397550,14150,14150,14150,14150,0
20241024,190700,207397550,14150,14150,14150,14150,0
20241024,190600,207397550,14150,14150,14150,14150,0
20241024,190500,207397550,14150,14150,14150,14150,262
20241024,190400,207397550,14150,14150,14150,14150,0
20241024,190300,207397550,14150,14150,14150,14150,0
20241024,190200,207397550,14150,14150,14150,14150,0
20241024,190100,207397550,14150,14150,14150,14150,0
20241024,190000,207397550,14150,14150,14150,14150,0
20241024,185900,207397550,14150,14150,14150,14150,0
20241024,185800,207397550,14150,14150,14150,14150,0
20241024,185700,207397550,14150,14150,14150,14150,0
20241024,185600,207397550,14150,14150,14150,14150,0
20241024,185500,207397550,14150,14150,14150,14150,0
20241024,185400,207397550,14150,14150,14150,14150,0
20241024,185300,207397550,14150,14150,14150,14150,0
20241024,185200,207397550,14150,14150,14150,14150,0
20241024,185100,207397550,14150,14150,14150,14150,0
20241024,185000,207397550,14150,14150,14150,14150,0
20241024,184900,207397550,14150,14150,14150,14150,0
20241024,184800,207397550,14150,14150,14150,14150,0
20241024,184700,207397550,14150,14150,14150,14150,0
20241024,184600,207397550,14150,14150,14150,14150,0
20241024,184500,207397550,14150,14150,14150,14150,0
20241024,184400,207397550,14150,14150,14150,14150,0
20241024,184300,207397550,14150,14150,14150,14150,0
20241024,184200,207397550,14150,14150,14150,14150,0
20241024,184100,207397550,14150,14150,14150,14150,0
20241024,184000,207397550,14150,14150,14150,14150,0
20241024,183900,207397550,14150,14150,14150,14150,0
20241024,183800,207397550,14150,14150,14150,14150,0
20241024,183700,207397550,14150,14150,14150,14150,0
20241024,183600,207397550,14150,14150,14150,14150,0
20241024,183500,207397550,14150,14150,14150,14150,262
20241024,183400,207397550,14150,14150,14150,14150,0
20241024,183300,207397550,14150,14150,14150,14150,0
20241024,183200,207397550,14150,14150,14150,14150,0
20241024,183100,207397550,14150,14150,14150,14150,0
20241024,183000,207397550,14150,14150,14150,14150,0
20241024,182900,207397550,14150,14150,14150,14150,0
20241024,182800,207397550,14150,14150,14150,14150,0
20241024,182700,207397550,14150,14150,14150,14150,0
20241024,182600,207397550,14150,14150,14150,14150,0
20241024,182500,207397550,14150,14150,14150,14150,0
20241024,182400,207397550,14150,14150,14150,14150,0
20241024,182300,207397550,14150,14150,14150,14150,0
20241024,182200,207397550,14150,14150,14150,14150,0
20241024,182100,207397550,14150,14150,14150,14150,0
20241024,182000,207397550,14150,14150,14150,14150,0
20241024,181900,207397550,14150,14150,14150,14150,0
20241024,181800,207397550,14150,14150,14150,14150,0
20241024,181700,207397550,14150,14150,14150,14150,0
20241024,181600,207397550,14150,14150,14150,14150,0
20241024,181500,207397550,14150,14150,14150,14150,0
20241024,181400,207397550,14150,14150,14150,14150,0
20241024,181300,207397550,14150,14150,14150,14150,0
20241024,181200,207397550,14150,14150,14150,14150,0
20241024,181100,207397550,14150,14150,14150,14150,0
20241024,181000,207397550,14150,14150,14150,14150,0
20241024,180900,207397550,14150,14150,14150,14150,0
20241024,180800,207397550,14150,14150,14150,14150,0
20241024,180700,207397550,14150,14150,14150,14150,0
20241024,180600,207397550,14150,14150,14150,14150,0
20241024,180500,207397550,14150,14150,14150,14150,262
20241024,180400,207397550,14150,14150,14150,14150,0
20241024,180300,207397550,14150,14150,14150,14150,0
20241024,180200,207397550,14150,14150,14150,14150,0
20241024,180100,207397550,14150,14150,14150,14150,0
20241024,180000,207397550,14150,14150,14150,14150,0
20241024,175900,207397550,14150,14150,14150,14150,0
20241024,175800,207397550,14150,14150,14150,14150,0
20241024,175700,207397550,14150,14150,14150,14150,0
20241024,175600,207397550,14150,14150,14150,14150,0
20241024,175500,207397550,14150,14150,14150,14150,0
20241024,175400,207397550,14150,14150,14150,14150,0
20241024,175300,207397550,14150,14150,14150,14150,0
20241024,175200,207397550,14150,14150,14150,14150,0
20241024,175100,207397550,14150,14150,14150,14150,0
20241024,175000,207397550,14150,14150,14150,14150,0
20241024,174900,207397550,14150,14150,14150,14150,0
20241024,174800,207397550,14150,14150,14150,14150,0
20241024,174700,207397550,14150,14150,14150,14150,0
20241024,174600,207397550,14150,14150,14150,14150,0
20241024,174500,207397550,14150,14150,14150,14150,0
20241024,174400,207397550,14150,14150,14150,14150,0
20241024,174300,207397550,14150,14150,14150,14150,0
20241024,174200,207397550,14150,14150,14150,14150,0
20241024,174100,207397550,14150,14150,14150,14150,0
20241024,174000,207397550,14150,14150,14150,14150,0
20241024,173900,207397550,14150,14150,14150,14150,0
20241024,173800,207397550,14150,14150,14150,14150,0
20241024,173700,207397550,14150,14150,14150,14150,0
20241024,173600,207397550,14150,14150,14150,14150,0
20241024,173500,207397550,14150,14150,14150,14150,262
20241024,173400,207397550,14150,14150,14150,14150,0
20241024,173300,207397550,14150,14150,14150,14150,0
20241024,173200,207397550,14150,14150,14150,14150,0
20241024,173100,207397550,14150,14150,14150,14150,0
20241024,173000,207397550,14150,14150,14150,14150,0
20241024,172900,207397550,14150,14150,14150,14150,0
20241024,172800,207397550,14150,14150,14150,14150,0
20241024,172700,207397550,14150,14150,14150,14150,0
20241024,172600,207397550,14150,14150,14150,14150,0
20241024,172500,207397550,14150,14150,14150,14150,0
20241024,172400,207397550,14150,14150,14150,14150,0
20241024,172300,207397550,14150,14150,14150,14150,0
20241024,172200,207397550,14150,14150,14150,14150,0
20241024,172100,207397550,14150,14150,14150,14150,0
20241024,172000,207397550,14150,14150,14150,14150,0
20241024,171900,207397550,14150,14150,14150,14150,0
20241024,171800,207397550,14150,14150,14150,14150,0
20241024,171700,207397550,14150,14150,14150,14150,0
20241024,171600,207397550,14150,14150,14150,14150,0
20241024,171500,207397550,14150,14150,14150,14150,0
20241024,171400,207397550,14150,14150,14150,14150,0
20241024,171300,207397550,14150,14150,14150,14150,0
20241024,171200,207397550,14150,14150,14150,14150,0
20241024,171100,207397550,14150,14150,14150,14150,0
20241024,171000,207397550,14150,14150,14150,14150,0
20241024,170900,207397550,14150,14150,14150,14150,0
20241024,170800,207397550,14150,14150,14150,14150,0
20241024,170700,207397550,14150,14150,14150,14150,0
20241024,170600,207397550,14150,14150,14150,14150,0
20241024,170500,207397550,14150,14150,14150,14150,262
20241024,170400,207397550,14150,14150,14150,14150,0
20241024,170300,207397550,14150,14150,14150,14150,0
20241024,170200,207397550,14150,14150,14150,14150,0
20241024,170100,207397550,14150,14150,14150,14150,0
20241024,170000,207397550,14150,14150,14150,14150,0
20241024,165900,207397550,14150,14150,14150,14150,0
20241024,165800,207397550,14150,14150,14150,14150,0
20241024,165700,207397550,14150,14150,14150,14150,0
20241024,165600,207397550,14150,14150,14150,14150,0
20241024,165500,207397550,14150,14150,14150,14150,0
20241024,165400,207397550,14150,14150,14150,14150,0
20241024,165300,207397550,14150,14150,14150,14150,0
20241024,165200,207397550,14150,14150,14150,14150,0
20241024,165100,207397550,14150,14150,14150,14150,0
20241024,165000,207397550,14150,14150,14150,14150,0
20241024,164900,207397550,14150,14150,14150,14150,0
20241024,164800,207397550,14150,14150,14150,14150,0
20241024,164700,207397550,14150,14150,14150,14150,0
20241024,164600,207397550,14150,14150,14150,14150,0
20241024,164500,207397550,14150,14150,14150,14150,0
20241024,164400,207397550,14150,14150,14150,14150,0
20241024,164300,207397550,14150,14150,14150,14150,0
20241024,164200,207397550,14150,14150,14150,14150,0
20241024,164100,207397550,14150,14150,14150,14150,0
20241024,164000,207397550,14150,14150,14150,14150,0
20241024,163900,207397550,14150,14150,14150,14150,0
20241024,163800,207397550,14150,14150,14150,14150,0
20241024,163700,207397550,14150,14150,14150,14150,0
20241024,163600,207397550,14150,14150,14150,14150,0
20241024,163500,207397550,14150,14150,14150,14150,262
20241024,163400,207397550,14150,14150,14150,14150,0
20241024,163300,207397550,14150,14150,14150,14150,0
20241024,163200,207397550,14150,14150,14150,14150,0
20241024,163100,207397550,14150,14150,14150,14150,0
20241024,163000,207397550,14150,14150,14150,14150,0
20241024,162900,207397550,14150,14150,14150,14150,0
20241024,162800,207397550,14150,14150,14150,14150,0
20241024,162700,207397550,14150,14150,14150,14150,0
20241024,162600,207397550,14150,14150,14150,14150,0
20241024,162500,207397550,14150,14150,14150,14150,0
20241024,162400,207397550,14150,14150,14150,14150,0
20241024,162300,207397550,14150,14150,14150,14150,0
20241024,162200,207397550,14150,14150,14150,14150,0
20241024,162100,207397550,14150,14150,14150,14150,0
20241024,162000,207397550,14150,14150,14150,14150,0
20241024,161900,207397550,14150,14150,14150,14150,0
20241024,161800,207397550,14150,14150,14150,14150,0
20241024,161700,207397550,14150,14150,14150,14150,0
20241024,161600,207397550,14150,14150,14150,14150,0
20241024,161500,207397550,14150,14150,14150,14150,0
20241024,161400,207397550,14150,14150,14150,14150,0
20241024,161300,207397550,14150,14150,14150,14150,0
20241024,161200,207397550,14150,14150,14150,14150,0
20241024,161100,207397550,14150,14150,14150,14150,0
20241024,161000,207397550,14150,14150,14150,14150,0
20241024,160900,207397550,14150,14150,14150,14150,0
20241024,160800,207397550,14150,14150,14150,14150,0
20241024,160700,207397550,14150,14150,14150,14150,0
20241024,160600,207397550,14150,14150,14150,14150,0
20241024,160500,207397550,14150,14150,14150,14150,262
20241024,160400,207397550,14150,14150,14150,14150,0
20241024,160300,207397550,14150,14150,14150,14150,0
20241024,160200,207397550,14150,14150,14150,14150,0
20241024,160100,207397550,14150,14150,14150,14150,0
20241024,160000,207397550,14150,14150,14150,14150,0
20241024,155900,207397550,14150,14150,14150,14150,0
20241024,155800,207397550,14150,14150,14150,14150,0
20241024,155700,207397550,14150,14150,14150,14150,0
20241024,155600,207397550,14150,14150,14150,14150,0
20241024,155500,207397550,14150,14150,14150,14150,0
20241024,155400,207397550,14150,14150,14150,14150,0
20241024,155300,207397550,14150,14150,14150,14150,0
20241024,155200,207397550,14150,14150,14150,14150,0
20241024,155100,207397550,14150,14150,14150,14150,0
20241024,155000,207397550,14150,14150,14150,14150,0
20241024,154900,207397550,14150,14150,14150,14150,0
20241024,154800,207397550,14150,14150,14150,14150,0
20241024,154700,207397550,14150,14150,14150,14150,0
20241024,154600,207397550,14150,14150,14150,14150,0
20241024,154500,207397550,14150,14150,14150,14150,0
20241024,154400,207397550,14150,14150,14150,14150,0
20241024,154300,207397550,14150,14150,14150,14150,0
20241024,154200,207397550,14150,14150,14150,14150,0
20241024,154100,207397550,14150,14150,14150,14150,0
20241024,154000,207397550,14150,14150,14150,14150,0
20241024,153900,207397550,14150,14150,14150,14150,0
20241024,153800,207397550,14150,14150,14150,14150,0
20241024,153700,207397550,14150,14150,14150,14150,0
20241024,153600,207397550,14150,14150,14150,14150,0
20241024,153500,207397550,14150,14150,14150,14150,262
20241024,153400,207397550,14150,14150,14150,14150,0
20241024,153300,207397550,14150,14150,14150,14150,0
20241024,153200,207397550,14150,14150,14150,14150,0
20241024,153100,207397550,14150,14150,14150,14150,0
20241024,153000,207397550,14150,14150,14150,14150,262
20241024,152900,203690250,14150,14150,14150,14150,0
20241024,152800,203690250,14150,14150,14150,14150,0
20241024,152700,203690250,14150,14150,14150,14150,0
20241024,152600,203690250,14150,14150,14150,14150,0
20241024,152500,203690250,14150,14150,14150,14150,0
20241024,152400,203690250,14150,14150,14150,14150,0
20241024,152300,203690250,14150,14150,14150,14150,0
20241024,152200,203690250,14150,14150,14150,14150,0
20241024,152100,203690250,14150,14150,14150,14150,0
20241024,152000,203690250,14150,14150,14150,14150,0
20241024,151900,203690250,14150,14150,14240,14150,58
20241024,151800,202869190,14150,14150,14150,14150,0
20241024,151700,202869190,14150,14160,14160,14150,202
20241024,151600,200010880,14160,14160,14160,14160,0
20241024,151500,200010880,14160,14160,14160,14160,0
20241024,151400,200010880,14160,14160,14160,14160,0
20241024,151300,200010880,14160,14160,14160,14160,0
20241024,151200,200010880,14160,14160,14160,14160,0
20241024,151100,200010880,14160,14160,14160,14160,0
20241024,151000,200010880,14160,14160,14160,14160,0
20241024,150900,200010880,14160,14170,14170,14160,48
20241024,150800,199331110,14160,14160,14160,14160,0
20241024,150700,199331110,14160,14160,14160,14160,0
20241024,150600,199331110,14160,14160,14160,14160,14
20241024,150500,199132870,14160,14160,14160,14160,0
20241024,150400,199132870,14160,14160,14160,14160,1
20241024,150300,199118710,14160,14160,14160,14160,0
20241024,150200,199118710,14160,14160,14160,14160,4
20241024,150100,199062070,14240,14240,14240,14240,0
20241024,150000,199062070,14240,14240,14240,14240,0
20241024,145900,199062070,14240,14240,14240,14240,1
20241024,145800,199047830,14160,14160,14160,14160,0
20241024,145700,199047830,14160,14220,14220,14160,105
20241024,145600,197557370,14220,14220,14220,14220,0
20241024,145500,197557370,14220,14220,14220,14220,0
20241024,145400,197557370,14220,14220,14220,14220,0
20241024,145300,197557370,14220,14220,14220,14220,0
20241024,145200,197557370,14220,14220,14220,14220,0
20241024,145100,197557370,14220,14220,14220,14220,0
20241024,145000,197557370,14220,14220,14220,14220,0
20241024,144900,197557370,14220,14220,14220,14220,0
20241024,144800,197557370,14220,14220,14220,14220,0
20241024,144700,197557370,14220,14220,14220,14220,10
20241024,144600,197415170,14300,14300,14300,14300,0
20241024,144500,197415170,14300,14300,14300,14300,0
20241024,144400,197415170,14300,14300,14300,14300,86
20241024,144300,196185370,14300,14300,14300,14300,0
20241024,144200,196185370,14300,14300,14300,14300,0
20241024,144100,196185370,14300,14310,14310,14300,67
20241024,144000,195226700,14400,14400,14400,14400,0
20241024,143900,195226700,14400,14400,14400,14400,0
20241024,143800,195226700,14400,14400,14400,14400,0
20241024,143700,195226700,14400,14400,14400,14400,0
20241024,143600,195226700,14400,14400,14400,14400,0
20241024,143500,195226700,14400,14400,14400,14400,0
20241024,143400,195226700,14400,14400,14400,14400,0
20241024,143300,195226700,14400,14400,14400,14400,0
20241024,143200,195226700,14400,14400,14400,14400,0
20241024,143100,195226700,14400,14400,14400,14400,0
20241024,143000,195226700,14400,14400,14400,14400,0
20241024,142900,195226700,14400,14400,14400,14400,0
20241024,142800,195226700,14400,14400,14400,14400,1
20241024,142700,195212300,14340,14340,14340,14340,153
20241024,142600,193018280,14400,14400,14400,14400,0
20241024,142500,193018280,14400,14400,14400,14400,0
20241024,142400,193018280,14400,14400,14400,14400,0
20241024,142300,193018280,14400,14400,14400,14400,0
20241024,142200,193018280,14400,14400,14400,14400,0
20241024,142100,193018280,14400,14400,14400,14400,0
20241024,142000,193018280,14400,14400,14400,14400,0
20241024,141900,193018280,14400,14400,14400,14400,0
20241024,141800,193018280,14400,14400,14400,14400,0
20241024,141700,193018280,14400,14400,14400,14400,0
20241024,141600,193018280,14400,14400,14400,14400,0
20241024,141500,193018280,14400,14400,14400,14400,0
20241024,141400,193018280,14400,14400,14400,14400,0
20241024,141300,193018280,14400,14400,14400,14400,0
20241024,141200,193018280,14400,14400,14400,14400,0
20241024,141100,193018280,14400,14400,14400,14400,0
20241024,141000,193018280,14400,14400,14400,14400,0
20241024,140900,193018280,14400,14400,14400,14400,0
20241024,140800,193018280,14400,14400,14400,14400,0
20241024,140700,193018280,14400,14400,14400,14400,30
20241024,140600,192586280,14400,14400,14400,14400,0
20241024,140500,192586280,14400,14400,14400,14400,0
20241024,140400,192586280,14400,14400,14400,14400,0
20241024,140300,192586280,14400,14400,14400,14400,0
20241024,140200,192586280,14400,14400,14400,14400,0
20241024,140100,192586280,14400,14400,14400,14400,0
20241024,140000,192586280,14400,14400,14400,14400,10
20241024,135900,192442280,14350,14350,14350,14350,0
20241024,135800,192442280,14350,14350,14350,14350,38
20241024,135700,191896980,14400,14400,14400,14400,0
20241024,135600,191896980,14400,14400,14400,14400,0
20241024,135500,191896980,14400,14400,14400,14400,0
20241024,135400,191896980,14400,14400,14400,14400,4
20241024,135300,191839380,14400,14400,14400,14400,0
20241024,135200,191839380,14400,14400,14400,14400,0
20241024,135100,191839380,14400,14400,14400,14400,0
20241024,135000,191839380,14400,14400,14400,14400,0
20241024,134900,191839380,14400,14400,14400,14400,0
20241024,134800,191839380,14400,14400,14400,14400,1
20241024,134700,191824980,14350,14350,14350,14350,0
20241024,134600,191824980,14350,14350,14350,14350,0
20241024,134500,191824980,14350,14350,14350,14350,0
20241024,134400,191824980,14350,14350,14350,14350,0
20241024,134300,191824980,14350,14350,14350,14350,2
20241024,134200,191796280,14400,14400,14400,14400,0
20241024,134100,191796280,14400,14400,14400,14400,0
20241024,134000,191796280,14400,14400,14400,14400,0
20241024,133900,191796280,14400,14400,14400,14400,0
20241024,133800,191796280,14400,14400,14400,14400,2
20241024,133700,191767480,14400,14400,14400,14400,0
20241024,133600,191767480,14400,14400,14400,14400,0
20241024,133500,191767480,14400,14400,14400,14400,1
20241024,133400,191753080,14410,14410,14410,14410,33
20241024,133300,191277550,14450,14450,14450,14450,0
20241024,133200,191277550,14450,14450,14450,14450,1
20241024,133100,191263100,14550,14550,14550,14550,0
20241024,133000,191263100,14550,14550,14550,14550,0
20241024,132900,191263100,14550,14550,14550,14550,0
20241024,132800,191263100,14550,14550,14550,14550,0
20241024,132700,191263100,14550,14550,14550,14550,0
20241024,132600,191263100,14550,14550,14550,14550,0
20241024,132500,191263100,14550,14550,14550,14550,0
20241024,132400,191263100,14550,14550,14550,14550,0
20241024,132300,191263100,14550,14550,14550,14550,0
20241024,132200,191263100,14550,14550,14550,14550,0
20241024,132100,191263100,14550,14550,14550,14550,0
20241024,132000,191263100,14550,14550,14550,14550,0
20241024,131900,191263100,14550,14550,14550,14550,0
20241024,131800,191263100,14550,14550,14550,14550,0
20241024,131700,191263100,14550,14450,14550,14450,20
20241024,131600,190972530,14410,14410,14410,14410,0
20241024,131500,190972530,14410,14410,14410,14410,0
20241024,131400,190972530,14410,14410,14410,14410,0
20241024,131300,190972530,14410,14410,14410,14410,0
20241024,131200,190972530,14410,14410,14410,14410,0
20241024,131100,190972530,14410,14420,14420,14410,9
20241024,131000,190842770,14500,14500,14500,14500,0
20241024,130900,190842770,14500,14500,14500,14500,0
20241024,130800,190842770,14500,14500,14500,14500,2
20241024,130700,190813770,14550,14550,14550,14550,2
20241024,130600,190784670,14550,14550,14550,14550,0
20241024,130500,190784670,14550,14550,14550,14550,0
20241024,130400,190784670,14550,14550,14550,14550,0
20241024,130300,190784670,14550,14550,14550,14550,0
20241024,130200,190784670,14550,14550,14550,14550,0
20241024,130100,190784670,14550,14550,14550,14550,1
20241024,130000,190770120,14500,14500,14500,14500,0
20241024,125900,190770120,14500,14450,14500,14450,162
20241024,125800,188421370,14500,14500,14500,14500,0
20241024,125700,188421370,14500,14500,14500,14500,0
20241024,125600,188421370,14500,14500,14500,14500,0
20241024,125500,188421370,14500,14500,14500,14500,0
20241024,125400,188421370,14500,14500,14500,14500,0
20241024,125300,188421370,14500,14500,14500,14500,0
20241024,125200,188421370,14500,14500,14500,14500,6
20241024,125100,188334370,14550,14550,14550,14550,0
20241024,125000,188334370,14550,14490,14550,14490,17
20241024,124900,188087930,14490,14440,14490,14440,7
20241024,124800,187986550,14440,14440,14440,14440,0
20241024,124700,187986550,14440,14440,14440,14440,20
20241024,124600,187697750,14450,14450,14450,14450,0
20241024,124500,187697750,14450,14450,14450,14450,0
20241024,124400,187697750,14450,14450,14450,14450,0
20241024,124300,187697750,14450,14450,14450,14450,0
20241024,124200,187697750,14450,14450,14450,14450,0
20241024,124100,187697750,14450,14450,14450,14450,0
20241024,124000,187697750,14450,14450,14450,14450,0
20241024,123900,187697750,14450,14450,14450,14450,0
20241024,123800,187697750,14450,14450,14450,14450,0
20241024,123700,187697750,14450,14450,14450,14450,7
20241024,123600,187596600,14450,14450,14450,14450,1
20241024,123500,187582150,14500,14500,14500,14500,0
20241024,123400,187582150,14500,14500,14500,14500,0
20241024,123300,187582150,14500,14500,14500,14500,0
20241024,123200,187582150,14500,14510,14510,14500,518
20241024,123100,180071070,14510,14520,14520,14510,60
20241024,123000,179199930,14560,14560,14560,14560,0
20241024,122900,179199930,14560,14560,14560,14560,5
20241024,122800,179127130,14560,14560,14560,14560,0
20241024,122700,179127130,14560,14560,14560,14560,0
20241024,122600,179127130,14560,14560,14560,14560,0
20241024,122500,179127130,14560,14560,14560,14560,0
20241024,122400,179127130,14560,14560,14560,14560,0
20241024,122300,179127130,14560,14560,14560,14560,0
20241024,122200,179127130,14560,14560,14560,14560,0
20241024,122100,179127130,14560,14620,14620,14560,5
20241024,122000,179054090,14620,14570,14620,14570,21
20241024,121900,178747320,14620,14620,14620,14620,0
20241024,121800,178747320,14620,14620,14620,14620,0
20241024,121700,178747320,14620,14620,14620,14620,0
20241024,121600,178747320,14620,14620,14620,14620,0
20241024,121500,178747320,14620,14620,14620,14620,0
20241024,121400,178747320,14620,14620,14620,14620,0
20241024,121300,178747320,14620,14570,14620,14570,20
20241024,121200,178455720,14570,14570,14570,14570,0
20241024,121100,178455720,14570,14570,14570,14570,0
20241024,121000,178455720,14570,14570,14570,14570,9
20241024,120900,178324590,14570,14570,14570,14570,0
20241024,120800,178324590,14570,14570,14570,14570,0
20241024,120700,178324590,14570,14570,14570,14570,7
20241024,120600,178222600,14570,14570,14570,14570,0
20241024,120500,178222600,14570,14570,14570,14570,0
20241024,120400,178222600,14570,14570,14570,14570,0
20241024,120300,178222600,14570,14570,14570,14570,0
20241024,120200,178222600,14570,14570,14570,14570,0
20241024,120100,178222600,14570,14570,14570,14570,10
20241024,120000,178076900,14570,14570,14570,14570,0
20241024,115900,178076900,14570,14570,14570,14570,0
20241024,115800,178076900,14570,14570,14570,14570,0
20241024,115700,178076900,14570,14570,14570,14570,0
20241024,115600,178076900,14570,14570,14570,14570,0
20241024,115500,178076900,14570,14570,14570,14570,4
20241024,115400,178018620,14570,14570,14570,14570,0
20241024,115300,178018620,14570,14570,14570,14570,0
20241024,115200,178018620,14570,14570,14570,14570,0
20241024,115100,178018620,14570,14570,14570,14570,0
20241024,115000,178018620,14570,14570,14570,14570,0
20241024,114900,178018620,14570,14570,14570,14570,5
20241024,114800,177945770,14570,14570,14570,14570,0
20241024,114700,177945770,14570,14550,14570,14550,14
20241024,114600,177741980,14520,14520,14520,14520,0
20241024,114500,177741980,14520,14520,14520,14520,0
20241024,114400,177741980,14520,14520,14520,14520,8
20241024,114300,177625820,14510,14510,14510,14510,0
20241024,114200,177625820,14510,14510,14510,14510,0
20241024,114100,177625820,14510,14510,14510,14510,0
20241024,114000,177625820,14510,14510,14510,14510,1
20241024,113900,177611310,14510,14510,14510,14510,0
20241024,113800,177611310,14510,14510,14510,14510,0
20241024,113700,177611310,14510,14510,14510,14510,40
20241024,113600,177030910,14510,14510,14510,14510,0
20241024,113500,177030910,14510,14510,14510,14510,0
20241024,113400,177030910,14510,14510,14510,14510,0
20241024,113300,177030910,14510,14550,14550,14510,45
20241024,113200,176377920,14550,14550,14550,14550,0
20241024,113100,176377920,14550,14570,14570,14550,759
20241024,113000,165328080,14570,14570,14570,14570,0
20241024,112900,165328080,14570,14570,14570,14570,0
20241024,112800,165328080,14570,14620,14620,14570,39
20241024,112700,164758650,14630,14630,14630,14630,0
20241024,112600,164758650,14630,14640,14640,14630,11
20241024,112500,164597670,14640,14640,14640,14640,0
20241024,112400,164597670,14640,14640,14640,14640,1
20241024,112300,164583030,14810,14810,14810,14810,0
20241024,112200,164583030,14810,14810,14810,14810,0
20241024,112100,164583030,14810,14810,14810,14810,1
20241024,112000,164568220,14870,14700,14870,14700,10
20241024,111900,164420050,14640,14640,14640,14640,0
20241024,111800,164420050,14640,14640,14640,14640,50
20241024,111700,163688050,14640,14640,14640,14640,0
20241024,111600,163688050,14640,14640,14640,14640,0
20241024,111500,163688050,14640,14640,14650,14640,89
20241024,111400,162384220,14890,14620,14890,14620,533
20241024,111300,154564800,14550,14550,14550,14550,0
20241024,111200,154564800,14550,14620,14620,14550,144
20241024,111100,152459800,14620,14680,14770,14620,144
20241024,111000,150343870,14690,14770,14770,14690,71
20241024,110900,149300800,14690,14690,14690,14690,0
20241024,110800,149300800,14690,14690,14690,14690,121
20241024,110700,147523310,14690,14690,14690,14690,1
20241024,110600,147508620,14690,14960,14960,14690,12
20241024,110500,147332070,14970,14760,14970,14760,41
20241024,110400,146721720,14760,14760,14760,14760,3
20241024,110300,146677440,14670,14670,14670,14670,0
20241024,110200,146677440,14670,14670,14680,14670,141
20241024,110100,144608850,14670,14810,14810,14670,129
20241024,110000,142712220,14810,14570,14820,14570,250
20241024,105900,139020710,14570,15000,15050,14570,188
20241024,105800,136269540,15010,15010,15010,15010,118
20241024,105700,134498360,15010,15000,15010,15000,164
20241024,105600,132038040,15080,15080,15080,15080,40
20241024,105500,131434840,15090,15110,15110,15090,33
20241024,105400,130936370,15150,14760,15150,14760,1105
20241024,105300,114320870,14570,14570,14570,14570,113
20241024,105200,112674460,14570,14410,14960,14270,590
20241024,105100,103913360,15000,14800,15000,14800,1200
20241024,105000,85947220,14870,14530,14870,14500,1000
20241024,104900,71248650,14540,14180,14540,14180,902
20241024,104800,58209090,14170,14170,14170,14170,7
20241024,104700,58109900,14170,14170,14170,14170,0
20241024,104600,58109900,14170,14170,14170,14170,0
20241024,104500,58109900,14170,14170,14170,14170,0
20241024,104400,58109900,14170,14170,14170,14170,1
20241024,104300,58095730,14090,14090,14090,14090,0
20241024,104200,58095730,14090,14060,14090,14060,183
20241024,104100,55518740,14040,14040,14040,14040,0
20241024,104000,55518740,14040,14040,14040,14040,0
20241024,103900,55518740,14040,14040,14040,14040,0
20241024,103800,55518740,14040,14040,14040,14040,0
20241024,103700,55518740,14040,14010,14040,14000,211
20241024,103600,52560630,14020,14030,14030,14020,155
20241024,103500,50386780,14060,14060,14060,14060,0
20241024,103400,50386780,14060,14060,14060,14060,0
20241024,103300,50386780,14060,14060,14060,14060,0
20241024,103200,50386780,14060,14060,14060,14060,0
20241024,103100,50386780,14060,14060,14060,14060,1
20241024,103000,50372720,14110,14110,14110,14110,0
20241024,102900,50372720,14110,14110,14110,14110,0
20241024,102800,50372720,14110,14110,14110,14110,53
20241024,102700,49624890,14110,14110,14110,14110,0
20241024,102600,49624890,14110,14110,14110,14110,0
20241024,102500,49624890,14110,14110,14110,14110,0
20241024,102400,49624890,14110,14110,14110,14110,257
20241024,102300,45998620,14110,14110,14110,14110,0
20241024,102200,45998620,14110,14110,14110,14110,0
20241024,102100,45998620,14110,14110,14110,14110,0
20241024,102000,45998620,14110,14110,14110,14110,9
20241024,101900,45871630,14010,14010,14010,14010,0
20241024,101800,45871630,14010,14010,14010,14010,0
20241024,101700,45871630,14010,14010,14010,14010,1
20241024,101600,45857620,14020,14020,14020,14020,1
20241024,101500,45843600,14010,14010,14010,14010,0
20241024,101400,45843600,14010,14030,14110,14010,102
20241024,101300,44413680,14030,14030,14030,14030,0
20241024,101200,44413680,14030,14030,14030,14030,0
20241024,101100,44413680,14030,14030,14030,14030,0
20241024,101000,44413680,14030,14030,14030,14030,50
20241024,100900,43712180,14030,14020,14030,14020,51
20241024,100800,42997150,14020,14040,14040,14020,30
20241024,100700,42576350,14040,14050,14050,14010,272
20241024,100600,38763520,14040,14130,14130,14040,40
20241024,100500,38201020,14210,14210,14210,14210,1
20241024,100400,38186810,14150,14150,14150,14150,0
20241024,100300,38186810,14150,14200,14200,14150,198
20241024,100200,35383960,14260,14260,14260,14260,40
20241024,100100,34813560,14260,14260,14260,14260,0
20241024,100000,34813560,14260,14260,14260,14260,0
20241024,095900,34813560,14260,14260,14260,14260,10
20241024,095800,34670960,14290,14290,14290,14290,10
20241024,095700,34528060,14460,14460,14460,14460,0
20241024,095600,34528060,14460,14460,14460,14460,0
20241024,095500,34528060,14460,14460,14460,14460,0
20241024,095400,34528060,14460,14460,14460,14460,0
20241024,095300,34528060,14460,14460,14460,14460,0
20241024,095200,34528060,14460,14460,14460,14460,0
20241024,095100,34528060,14460,14460,14460,14460,0
20241024,095000,34528060,14460,14460,14460,14460,0
20241024,094900,34528060,14460,14460,14460,14460,0
20241024,094800,34528060,14460,14460,14460,14460,0
20241024,094700,34528060,14460,14460,14460,14460,0
20241024,094600,34528060,14460,14460,14460,14460,0
20241024,094500,34528060,14460,14460,14460,14460,0
20241024,094400,34528060,14460,14460,14460,14460,0
20241024,094300,34528060,14460,14460,14460,14460,0
20241024,094200,34528060,14460,14460,14460,14460,0
20241024,094100,34528060,14460,14460,14460,14450,3
20241024,094000,34484690,14350,14350,14350,14350,0
20241024,093900,34484690,14350,14350,14350,14350,0
20241024,093800,34484690,14350,14350,14350,14350,50
20241024,093700,33767190,14350,14350,14350,14350,40
20241024,093600,33193190,14200,14050,14200,14050,239
20241024,093500,29818750,14030,14030,14030,14030,0
20241024,093400,29818750,14030,14030,14030,14030,0
20241024,093300,29818750,14030,14030,14030,14030,0
20241024,093200,29818750,14030,14030,14030,14030,0
20241024,093100,29818750,14030,14030,14030,14030,0
20241024,093000,29818750,14030,14020,14030,14020,11
20241024,092900,29664520,14080,14080,14080,14080,0
20241024,092800,29664520,14080,13970,14080,13970,142
20241024,092700,27677620,13980,14030,14030,13980,993
20241024,092600,13768330,14030,14030,14030,14030,0
20241024,092500,13768330,14030,14120,14120,14030,101
20241024,092400,12349410,14110,14140,14140,14110,48
20241024,092300,11670780,14200,14200,14200,14200,0
20241024,092200,11670780,14200,14200,14200,14200,0
20241024,092100,11670780,14200,14200,14200,14200,0
20241024,092000,11670780,14200,14200,14200,14200,0
20241024,091900,11670780,14200,14200,14200,14200,14
20241024,091800,11471980,14200,14200,14260,14200,18
20241024,091700,11216260,14140,14140,14140,14140,0
20241024,091600,11216260,14140,14150,14150,14140,68
20241024,091500,10254140,14200,14200,14200,14200,0
20241024,091400,10254140,14200,14200,14200,14200,0
20241024,091300,10254140,14200,14390,14390,14200,56
20241024,091200,9457990,14400,14400,14400,14400,0
20241024,091100,9457990,14400,14400,14400,14400,0
20241024,091000,9457990,14400,14400,14400,14400,1
20241024,090900,9443590,14270,14270,14270,14270,0
20241024,090800,9443590,14270,14340,14340,14270,105
20241024,090700,7941690,14350,14400,14400,14350,116
20241024,090600,6275090,14700,14690,14700,14690,70
20241024,090500,5246270,14790,14790,14790,14790,0
20241024,090400,5246270,14790,14500,14790,14500,103
20241024,090300,3751900,14500,14100,14500,14100,150
20241024,090200,1621770,14100,14100,14100,14100,20
20241024,090100,1339770,14100,14100,14100,14100,30
20241024,090000,916770,14100,14100,14110,14100,65