stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,201300,1764716580,15450,15450,15450,15450,2006
20241004,201200,1764716580,15450,15450,15450,15450,0
20241004,201100,1764716580,15450,15450,15450,15450,0
20241004,201000,1764716580,15450,15450,15450,15450,0
20241004,200900,1764716580,15450,15450,15450,15450,0
20241004,200800,1764716580,15450,15450,15450,15450,0
20241004,200700,1764716580,15450,15450,15450,15450,0
20241004,200600,1764716580,15450,15450,15450,15450,0
20241004,200500,1764716580,15450,15450,15450,15450,0
20241004,200400,1764716580,15450,15450,15450,15450,0
20241004,200300,1764716580,15450,15450,15450,15450,0
20241004,200200,1764716580,15450,15450,15450,15450,0
20241004,200100,1764716580,15450,15450,15450,15450,0
20241004,200000,1764716580,15450,15450,15450,15450,0
20241004,195900,1764716580,15450,15450,15450,15450,0
20241004,195800,1764716580,15450,15450,15450,15450,0
20241004,195700,1764716580,15450,15450,15450,15450,0
20241004,195600,1764716580,15450,15450,15450,15450,0
20241004,195500,1764716580,15450,15450,15450,15450,0
20241004,195400,1764716580,15450,15450,15450,15450,0
20241004,195300,1764716580,15450,15450,15450,15450,0
20241004,195200,1764716580,15450,15450,15450,15450,0
20241004,195100,1764716580,15450,15450,15450,15450,0
20241004,195000,1764716580,15450,15450,15450,15450,0
20241004,194900,1764716580,15450,15450,15450,15450,0
20241004,194800,1764716580,15450,15450,15450,15450,0
20241004,194700,1764716580,15450,15450,15450,15450,0
20241004,194600,1764716580,15450,15450,15450,15450,0
20241004,194500,1764716580,15450,15450,15450,15450,0
20241004,194400,1764716580,15450,15450,15450,15450,0
20241004,194300,1764716580,15450,15450,15450,15450,2006
20241004,194200,1764716580,15450,15450,15450,15450,0
20241004,194100,1764716580,15450,15450,15450,15450,0
20241004,194000,1764716580,15450,15450,15450,15450,0
20241004,193900,1764716580,15450,15450,15450,15450,0
20241004,193800,1764716580,15450,15450,15450,15450,0
20241004,193700,1764716580,15450,15450,15450,15450,0
20241004,193600,1764716580,15450,15450,15450,15450,0
20241004,193500,1764716580,15450,15450,15450,15450,0
20241004,193400,1764716580,15450,15450,15450,15450,0
20241004,193300,1764716580,15450,15450,15450,15450,0
20241004,193200,1764716580,15450,15450,15450,15450,0
20241004,193100,1764716580,15450,15450,15450,15450,0
20241004,193000,1764716580,15450,15450,15450,15450,0
20241004,192900,1764716580,15450,15450,15450,15450,0
20241004,192800,1764716580,15450,15450,15450,15450,0
20241004,192700,1764716580,15450,15450,15450,15450,0
20241004,192600,1764716580,15450,15450,15450,15450,0
20241004,192500,1764716580,15450,15450,15450,15450,0
20241004,192400,1764716580,15450,15450,15450,15450,0
20241004,192300,1764716580,15450,15450,15450,15450,0
20241004,192200,1764716580,15450,15450,15450,15450,0
20241004,192100,1764716580,15450,15450,15450,15450,0
20241004,192000,1764716580,15450,15450,15450,15450,0
20241004,191900,1764716580,15450,15450,15450,15450,0
20241004,191800,1764716580,15450,15450,15450,15450,0
20241004,191700,1764716580,15450,15450,15450,15450,0
20241004,191600,1764716580,15450,15450,15450,15450,0
20241004,191500,1764716580,15450,15450,15450,15450,0
20241004,191400,1764716580,15450,15450,15450,15450,0
20241004,191300,1764716580,15450,15450,15450,15450,2006
20241004,191200,1764716580,15450,15450,15450,15450,0
20241004,191100,1764716580,15450,15450,15450,15450,0
20241004,191000,1764716580,15450,15450,15450,15450,0
20241004,190900,1764716580,15450,15450,15450,15450,0
20241004,190800,1764716580,15450,15450,15450,15450,0
20241004,190700,1764716580,15450,15450,15450,15450,0
20241004,190600,1764716580,15450,15450,15450,15450,0
20241004,190500,1764716580,15450,15450,15450,15450,0
20241004,190400,1764716580,15450,15450,15450,15450,0
20241004,190300,1764716580,15450,15450,15450,15450,0
20241004,190200,1764716580,15450,15450,15450,15450,0
20241004,190100,1764716580,15450,15450,15450,15450,0
20241004,190000,1764716580,15450,15450,15450,15450,0
20241004,185900,1764716580,15450,15450,15450,15450,0
20241004,185800,1764716580,15450,15450,15450,15450,0
20241004,185700,1764716580,15450,15450,15450,15450,0
20241004,185600,1764716580,15450,15450,15450,15450,0
20241004,185500,1764716580,15450,15450,15450,15450,0
20241004,185400,1764716580,15450,15450,15450,15450,0
20241004,185300,1764716580,15450,15450,15450,15450,0
20241004,185200,1764716580,15450,15450,15450,15450,0
20241004,185100,1764716580,15450,15450,15450,15450,0
20241004,185000,1764716580,15450,15450,15450,15450,0
20241004,184900,1764716580,15450,15450,15450,15450,0
20241004,184800,1764716580,15450,15450,15450,15450,0
20241004,184700,1764716580,15450,15450,15450,15450,0
20241004,184600,1764716580,15450,15450,15450,15450,0
20241004,184500,1764716580,15450,15450,15450,15450,0
20241004,184400,1764716580,15450,15450,15450,15450,0
20241004,184300,1764716580,15450,15450,15450,15450,2006
20241004,184200,1764716580,15450,15450,15450,15450,0
20241004,184100,1764716580,15450,15450,15450,15450,0
20241004,184000,1764716580,15450,15450,15450,15450,0
20241004,183900,1764716580,15450,15450,15450,15450,0
20241004,183800,1764716580,15450,15450,15450,15450,0
20241004,183700,1764716580,15450,15450,15450,15450,0
20241004,183600,1764716580,15450,15450,15450,15450,0
20241004,183500,1764716580,15450,15450,15450,15450,0
20241004,183400,1764716580,15450,15450,15450,15450,0
20241004,183300,1764716580,15450,15450,15450,15450,0
20241004,183200,1764716580,15450,15450,15450,15450,0
20241004,183100,1764716580,15450,15450,15450,15450,0
20241004,183000,1764716580,15450,15450,15450,15450,0
20241004,182900,1764716580,15450,15450,15450,15450,0
20241004,182800,1764716580,15450,15450,15450,15450,0
20241004,182700,1764716580,15450,15450,15450,15450,0
20241004,182600,1764716580,15450,15450,15450,15450,0
20241004,182500,1764716580,15450,15450,15450,15450,0
20241004,182400,1764716580,15450,15450,15450,15450,0
20241004,182300,1764716580,15450,15450,15450,15450,0
20241004,182200,1764716580,15450,15450,15450,15450,0
20241004,182100,1764716580,15450,15450,15450,15450,0
20241004,182000,1764716580,15450,15450,15450,15450,0
20241004,181900,1764716580,15450,15450,15450,15450,0
20241004,181800,1764716580,15450,15450,15450,15450,0
20241004,181700,1764716580,15450,15450,15450,15450,0
20241004,181600,1764716580,15450,15450,15450,15450,0
20241004,181500,1764716580,15450,15450,15450,15450,0
20241004,181400,1764716580,15450,15450,15450,15450,0
20241004,181300,1764716580,15450,15450,15450,15450,2006
20241004,181200,1764716580,15450,15450,15450,15450,0
20241004,181100,1764716580,15450,15450,15450,15450,0
20241004,181000,1764716580,15450,15450,15450,15450,0
20241004,180900,1764716580,15450,15450,15450,15450,0
20241004,180800,1764716580,15450,15450,15450,15450,0
20241004,180700,1764716580,15450,15450,15450,15450,0
20241004,180600,1764716580,15450,15450,15450,15450,0
20241004,180500,1764716580,15450,15450,15450,15450,0
20241004,180400,1764716580,15450,15450,15450,15450,0
20241004,180300,1764716580,15450,15450,15450,15450,0
20241004,180200,1764716580,15450,15450,15450,15450,0
20241004,180100,1764716580,15450,15450,15450,15450,0
20241004,180000,1764716580,15450,15450,15450,15450,0
20241004,175900,1764716580,15450,15450,15450,15450,0
20241004,175800,1764716580,15450,15450,15450,15450,0
20241004,175700,1764716580,15450,15450,15450,15450,0
20241004,175600,1764716580,15450,15450,15450,15450,0
20241004,175500,1764716580,15450,15450,15450,15450,0
20241004,175400,1764716580,15450,15450,15450,15450,0
20241004,175300,1764716580,15450,15450,15450,15450,0
20241004,175200,1764716580,15450,15450,15450,15450,0
20241004,175100,1764716580,15450,15450,15450,15450,0
20241004,175000,1764716580,15450,15450,15450,15450,0
20241004,174900,1764716580,15450,15450,15450,15450,0
20241004,174800,1764716580,15450,15450,15450,15450,0
20241004,174700,1764716580,15450,15450,15450,15450,0
20241004,174600,1764716580,15450,15450,15450,15450,0
20241004,174500,1764716580,15450,15450,15450,15450,0
20241004,174400,1764716580,15450,15450,15450,15450,0
20241004,174300,1764716580,15450,15450,15450,15450,2006
20241004,174200,1764716580,15450,15450,15450,15450,0
20241004,174100,1764716580,15450,15450,15450,15450,0
20241004,174000,1764716580,15450,15450,15450,15450,0
20241004,173900,1764716580,15450,15450,15450,15450,0
20241004,173800,1764716580,15450,15450,15450,15450,0
20241004,173700,1764716580,15450,15450,15450,15450,0
20241004,173600,1764716580,15450,15450,15450,15450,0
20241004,173500,1764716580,15450,15450,15450,15450,0
20241004,173400,1764716580,15450,15450,15450,15450,0
20241004,173300,1764716580,15450,15450,15450,15450,0
20241004,173200,1764716580,15450,15450,15450,15450,0
20241004,173100,1764716580,15450,15450,15450,15450,0
20241004,173000,1764716580,15450,15450,15450,15450,0
20241004,172900,1764716580,15450,15450,15450,15450,0
20241004,172800,1764716580,15450,15450,15450,15450,0
20241004,172700,1764716580,15450,15450,15450,15450,0
20241004,172600,1764716580,15450,15450,15450,15450,0
20241004,172500,1764716580,15450,15450,15450,15450,0
20241004,172400,1764716580,15450,15450,15450,15450,0
20241004,172300,1764716580,15450,15450,15450,15450,0
20241004,172200,1764716580,15450,15450,15450,15450,0
20241004,172100,1764716580,15450,15450,15450,15450,0
20241004,172000,1764716580,15450,15450,15450,15450,0
20241004,171900,1764716580,15450,15450,15450,15450,0
20241004,171800,1764716580,15450,15450,15450,15450,0
20241004,171700,1764716580,15450,15450,15450,15450,0
20241004,171600,1764716580,15450,15450,15450,15450,0
20241004,171500,1764716580,15450,15450,15450,15450,0
20241004,171400,1764716580,15450,15450,15450,15450,0
20241004,171300,1764716580,15450,15450,15450,15450,2006
20241004,171200,1764716580,15450,15450,15450,15450,0
20241004,171100,1764716580,15450,15450,15450,15450,0
20241004,171000,1764716580,15450,15450,15450,15450,0
20241004,170900,1764716580,15450,15450,15450,15450,0
20241004,170800,1764716580,15450,15450,15450,15450,0
20241004,170700,1764716580,15450,15450,15450,15450,0
20241004,170600,1764716580,15450,15450,15450,15450,0
20241004,170500,1764716580,15450,15450,15450,15450,0
20241004,170400,1764716580,15450,15450,15450,15450,0
20241004,170300,1764716580,15450,15450,15450,15450,0
20241004,170200,1764716580,15450,15450,15450,15450,0
20241004,170100,1764716580,15450,15450,15450,15450,0
20241004,170000,1764716580,15450,15450,15450,15450,0
20241004,165900,1764716580,15450,15450,15450,15450,0
20241004,165800,1764716580,15450,15450,15450,15450,0
20241004,165700,1764716580,15450,15450,15450,15450,0
20241004,165600,1764716580,15450,15450,15450,15450,0
20241004,165500,1764716580,15450,15450,15450,15450,0
20241004,165400,1764716580,15450,15450,15450,15450,0
20241004,165300,1764716580,15450,15450,15450,15450,0
20241004,165200,1764716580,15450,15450,15450,15450,0
20241004,165100,1764716580,15450,15450,15450,15450,0
20241004,165000,1764716580,15450,15450,15450,15450,0
20241004,164900,1764716580,15450,15450,15450,15450,0
20241004,164800,1764716580,15450,15450,15450,15450,0
20241004,164700,1764716580,15450,15450,15450,15450,0
20241004,164600,1764716580,15450,15450,15450,15450,0
20241004,164500,1764716580,15450,15450,15450,15450,0
20241004,164400,1764716580,15450,15450,15450,15450,0
20241004,164300,1764716580,15450,15450,15450,15450,2006
20241004,164200,1764716580,15450,15450,15450,15450,0
20241004,164100,1764716580,15450,15450,15450,15450,0
20241004,164000,1764716580,15450,15450,15450,15450,0
20241004,163900,1764716580,15450,15450,15450,15450,0
20241004,163800,1764716580,15450,15450,15450,15450,0
20241004,163700,1764716580,15450,15450,15450,15450,0
20241004,163600,1764716580,15450,15450,15450,15450,0
20241004,163500,1764716580,15450,15450,15450,15450,0
20241004,163400,1764716580,15450,15450,15450,15450,0
20241004,163300,1764716580,15450,15450,15450,15450,0
20241004,163200,1764716580,15450,15450,15450,15450,0
20241004,163100,1764716580,15450,15450,15450,15450,0
20241004,163000,1764716580,15450,15450,15450,15450,0
20241004,162900,1764716580,15450,15450,15450,15450,0
20241004,162800,1764716580,15450,15450,15450,15450,0
20241004,162700,1764716580,15450,15450,15450,15450,0
20241004,162600,1764716580,15450,15450,15450,15450,0
20241004,162500,1764716580,15450,15450,15450,15450,0
20241004,162400,1764716580,15450,15450,15450,15450,0
20241004,162300,1764716580,15450,15450,15450,15450,0
20241004,162200,1764716580,15450,15450,15450,15450,0
20241004,162100,1764716580,15450,15450,15450,15450,0
20241004,162000,1764716580,15450,15450,15450,15450,0
20241004,161900,1764716580,15450,15450,15450,15450,0
20241004,161800,1764716580,15450,15450,15450,15450,0
20241004,161700,1764716580,15450,15450,15450,15450,0
20241004,161600,1764716580,15450,15450,15450,15450,0
20241004,161500,1764716580,15450,15450,15450,15450,0
20241004,161400,1764716580,15450,15450,15450,15450,0
20241004,161300,1764716580,15450,15450,15450,15450,2006
20241004,161200,1764716580,15450,15450,15450,15450,0
20241004,161100,1764716580,15450,15450,15450,15450,0
20241004,161000,1764716580,15450,15450,15450,15450,0
20241004,160900,1764716580,15450,15450,15450,15450,0
20241004,160800,1764716580,15450,15450,15450,15450,0
20241004,160700,1764716580,15450,15450,15450,15450,0
20241004,160600,1764716580,15450,15450,15450,15450,0
20241004,160500,1764716580,15450,15450,15450,15450,0
20241004,160400,1764716580,15450,15450,15450,15450,0
20241004,160300,1764716580,15450,15450,15450,15450,0
20241004,160200,1764716580,15450,15450,15450,15450,0
20241004,160100,1764716580,15450,15450,15450,15450,0
20241004,160000,1764716580,15450,15450,15450,15450,0
20241004,155900,1764716580,15450,15450,15450,15450,0
20241004,155800,1764716580,15450,15450,15450,15450,0
20241004,155700,1764716580,15450,15450,15450,15450,0
20241004,155600,1764716580,15450,15450,15450,15450,0
20241004,155500,1764716580,15450,15450,15450,15450,0
20241004,155400,1764716580,15450,15450,15450,15450,0
20241004,155300,1764716580,15450,15450,15450,15450,0
20241004,155200,1764716580,15450,15450,15450,15450,0
20241004,155100,1764716580,15450,15450,15450,15450,0
20241004,155000,1764716580,15450,15450,15450,15450,0
20241004,154900,1764716580,15450,15450,15450,15450,0
20241004,154800,1764716580,15450,15450,15450,15450,0
20241004,154700,1764716580,15450,15450,15450,15450,0
20241004,154600,1764716580,15450,15450,15450,15450,0
20241004,154500,1764716580,15450,15450,15450,15450,0
20241004,154400,1764716580,15450,15450,15450,15450,0
20241004,154300,1764716580,15450,15450,15450,15450,2006
20241004,154200,1764716580,15450,15450,15450,15450,0
20241004,154100,1764716580,15450,15450,15450,15450,0
20241004,154000,1764716580,15450,15450,15450,15450,0
20241004,153900,1764716580,15450,15450,15450,15450,0
20241004,153800,1764716580,15450,15450,15450,15450,0
20241004,153700,1764716580,15450,15450,15450,15450,0
20241004,153600,1764716580,15450,15450,15450,15450,0
20241004,153500,1764716580,15450,15450,15450,15450,0
20241004,153400,1764716580,15450,15450,15450,15450,0
20241004,153300,1764716580,15450,15450,15450,15450,0
20241004,153200,1764716580,15450,15450,15450,15450,0
20241004,153100,1764716580,15450,15450,15450,15450,0
20241004,153000,1764716580,15450,15450,15450,15450,2006
20241004,152900,1733723880,15430,15430,15430,15430,0
20241004,152800,1733723880,15430,15430,15430,15430,0
20241004,152700,1733723880,15430,15430,15430,15430,0
20241004,152600,1733723880,15430,15430,15430,15430,0
20241004,152500,1733723880,15430,15430,15430,15430,0
20241004,152400,1733723880,15430,15430,15430,15430,0
20241004,152300,1733723880,15430,15430,15430,15430,0
20241004,152200,1733723880,15430,15430,15430,15430,0
20241004,152100,1733723880,15430,15430,15430,15430,0
20241004,152000,1733723880,15430,15430,15430,15430,0
20241004,151900,1733723880,15430,15430,15430,15430,116
20241004,151800,1731934000,15430,15430,15430,15430,33
20241004,151700,1731424810,15430,15440,15440,15430,3
20241004,151600,1731378510,15430,15440,15440,15430,12
20241004,151500,1731193240,15440,15430,15440,15430,161
20241004,151400,1728708220,15430,15430,15430,15430,177
20241004,151300,1725977110,15430,15430,15430,15430,0
20241004,151200,1725977110,15430,15430,15430,15430,100
20241004,151100,1724434110,15430,15420,15430,15420,18
20241004,151000,1724156470,15420,15420,15420,15420,1
20241004,150900,1724141050,15430,15430,15430,15420,40
20241004,150800,1723523900,15420,15420,15420,15420,24
20241004,150700,1723153820,15410,15430,15430,15410,263
20241004,150600,1719099400,15430,15420,15430,15420,25
20241004,150500,1718713750,15450,15450,15450,15450,0
20241004,150400,1718713750,15450,15450,15450,15450,3
20241004,150300,1718667400,15450,15430,15450,15430,10
20241004,150200,1718512960,15430,15430,15430,15430,0
20241004,150100,1718512960,15430,15430,15430,15430,0
20241004,150000,1718512960,15430,15460,15470,15430,527
20241004,145900,1710374240,15470,15460,15470,15460,53
20241004,145800,1709554340,15460,15460,15480,15460,72
20241004,145700,1708440510,15470,15470,15470,15470,16
20241004,145600,1708192990,15480,15480,15480,15470,117
20241004,145500,1706381940,15470,15470,15470,15470,29
20241004,145400,1705933310,15480,15470,15480,15470,45
20241004,145300,1705237150,15470,15470,15480,15470,142
20241004,145200,1703040400,15470,15470,15480,15460,156
20241004,145100,1700627470,15470,15470,15470,15460,108
20241004,145000,1698957110,15460,15470,15470,15460,26
20241004,144900,1698555090,15470,15460,15470,15460,70
20241004,144800,1697472400,15450,15470,15470,15450,228
20241004,144700,1693946530,15470,15480,15480,15470,159
20241004,144600,1691485820,15480,15480,15480,15470,47
20241004,144500,1690758550,15480,15470,15480,15470,114
20241004,144400,1688994170,15480,15470,15480,15470,23
20241004,144300,1688638320,15470,15470,15470,15470,41
20241004,144200,1688004050,15470,15450,15480,15450,257
20241004,144100,1684027630,15450,15430,15450,15430,172
20241004,144000,1681371250,15420,15440,15440,15420,50
20241004,143900,1680599270,15450,15420,15450,15420,142
20241004,143800,1678407860,15440,15420,15440,15420,234
20241004,143700,1674798040,15410,15410,15420,15410,50
20241004,143600,1674027530,15410,15410,15410,15410,58
20241004,143500,1673133750,15410,15410,15420,15410,79
20241004,143400,1671915860,15420,15420,15420,15420,63
20241004,143300,1670944400,15410,15370,15410,15370,1125
20241004,143200,1653621820,15370,15370,15370,15370,29
20241004,143100,1653176090,15380,15370,15380,15360,471
20241004,143000,1645939670,15370,15360,15370,15360,31
20241004,142900,1645463500,15360,15360,15360,15350,483
20241004,142800,1638048780,15360,15370,15370,15360,132
20241004,142700,1636020700,15360,15360,15360,15350,324
20241004,142600,1631046430,15350,15370,15370,15350,152
20241004,142500,1628712460,15350,15370,15370,15350,410
20241004,142400,1622417620,15380,15370,15380,15360,380
20241004,142300,1616579910,15370,15360,15370,15350,255
20241004,142200,1612663460,15370,15360,15370,15350,365
20241004,142100,1607056920,15360,15370,15380,15360,365
20241004,142000,1601449180,15360,15360,15370,15350,400
20241004,141900,1595303210,15350,15370,15370,15350,128
20241004,141800,1593337200,15360,15380,15380,15350,294
20241004,141700,1588821350,15360,15390,15390,15360,157
20241004,141600,1586407560,15380,15370,15380,15360,272
20241004,141500,1582227530,15370,15370,15380,15360,450
20241004,141400,1575313900,15380,15380,15380,15370,111
20241004,141300,1573607480,15380,15360,15380,15350,309
20241004,141200,1568859480,15360,15350,15370,15350,572
20241004,141100,1560073020,15360,15350,15370,15350,277
20241004,141000,1555818920,15350,15360,15370,15350,156
20241004,140900,1553422500,15380,15380,15380,15360,474
20241004,140800,1546140880,15360,15370,15370,15360,265
20241004,140700,1542068590,15370,15360,15370,15350,211
20241004,140600,1538828390,15380,15370,15380,15360,324
20241004,140500,1533848960,15380,15380,15390,15370,168
20241004,140400,1531265720,15370,15360,15370,15360,316
20241004,140300,1526411200,15360,15360,15370,15360,442
20241004,140200,1519622070,15360,15350,15360,15350,332
20241004,140100,1514525370,15350,15350,15360,15350,318
20241004,140000,1509643410,15360,15350,15360,15350,310
20241004,135900,1504884900,15360,15360,15370,15350,452
20241004,135800,1497944630,15350,15360,15360,15350,147
20241004,135700,1495687490,15360,15350,15360,15350,1057
20241004,135600,1479461570,15350,15370,15370,15350,156
20241004,135500,1477065220,15370,15370,15370,15360,144
20241004,135400,1474852230,15380,15360,15380,15350,172
20241004,135300,1472208880,15370,15370,15370,15360,462
20241004,135200,1465110470,15380,15370,15380,15370,277
20241004,135100,1460852280,15360,15360,15360,15360,117
20241004,135000,1459055160,15370,15370,15370,15360,472
20241004,134900,1451804170,15370,15370,15370,15370,281
20241004,134800,1447485200,15370,15360,15370,15360,269
20241004,134700,1443352510,15360,15360,15370,15360,492
20241004,134600,1435794880,15360,15360,15360,15360,105
20241004,134500,1434182080,15370,15360,15380,15350,320
20241004,134400,1429265020,15370,15360,15370,15360,645
20241004,134300,1419357320,15370,15360,15370,15360,287
20241004,134200,1414948510,15360,15370,15370,15360,78
20241004,134100,1413749940,15360,15370,15370,15360,502
20241004,134000,1406038720,15360,15370,15370,15360,287
20241004,133900,1401629890,15360,15360,15360,15360,238
20241004,133800,1397974210,15360,15360,15380,15360,458
20241004,133700,1390936350,15360,15360,15370,15360,157
20241004,133600,1388524320,15370,15370,15380,15370,213
20241004,133500,1385250020,15380,15380,15380,15370,393
20241004,133400,1379209450,15380,15380,15390,15370,515
20241004,133300,1371290830,15380,15380,15380,15380,237
20241004,133200,1367645770,15390,15380,15390,15380,289
20241004,133100,1363200890,15380,15380,15400,15380,187
20241004,133000,1360323530,15380,15380,15390,15380,350
20241004,132900,1354939410,15390,15390,15390,15380,384
20241004,132800,1349032740,15390,15390,15390,15390,48
20241004,132700,1348294020,15390,15400,15400,15390,216
20241004,132600,1344968810,15390,15400,15400,15390,210
20241004,132500,1341736130,15400,15390,15410,15390,428
20241004,132400,1335146350,15390,15380,15390,15380,225
20241004,132300,1331685210,15390,15380,15390,15370,418
20241004,132200,1325254830,15380,15390,15390,15380,199
20241004,132100,1322193700,15380,15380,15380,15370,248
20241004,132000,1318381070,15380,15380,15380,15370,312
20241004,131900,1313582800,15390,15380,15390,15370,301
20241004,131800,1308954230,15370,15370,15370,15370,30
20241004,131700,1308493130,15380,15380,15380,15380,50
20241004,131600,1307724130,15390,15390,15390,15370,494
20241004,131500,1300127840,15380,15380,15390,15380,212
20241004,131400,1296866780,15390,15400,15400,15390,206
20241004,131300,1293696430,15390,15380,15400,15380,276
20241004,131200,1289447370,15390,15390,15390,15390,298
20241004,131100,1284861150,15380,15380,15380,15380,280
20241004,131000,1280554750,15380,15390,15390,15380,180
20241004,130900,1277785720,15390,15380,15390,15380,94
20241004,130800,1276339360,15370,15360,15390,15360,270
20241004,130700,1272189330,15360,15380,15380,15360,360
20241004,130600,1266654880,15380,15390,15390,15380,242
20241004,130500,1262932860,15390,15390,15390,15380,276
20241004,130400,1258685520,15390,15390,15390,15380,1219
20241004,130300,1239927450,15400,15400,15400,15400,103
20241004,130200,1238341250,15380,15400,15400,15380,152
20241004,130100,1236000760,15390,15390,15400,15390,404
20241004,130000,1229783100,15390,15380,15390,15380,20
20241004,125900,1229475310,15390,15380,15400,15360,824
20241004,125800,1216796530,15390,15380,15400,15370,575
20241004,125700,1207950970,15390,15380,15390,15370,134
20241004,125600,1205890050,15390,15400,15400,15390,18
20241004,125500,1205612860,15400,15390,15400,15380,316
20241004,125400,1200752090,15380,15370,15390,15370,707
20241004,125300,1189875670,15370,15370,15370,15370,199
20241004,125200,1186817040,15380,15380,15380,15370,213
20241004,125100,1183542710,15370,15380,15380,15370,184
20241004,125000,1180712800,15390,15390,15390,15380,149
20241004,124900,1178420640,15380,15390,15390,15380,360
20241004,124800,1172883180,15390,15390,15390,15390,152
20241004,124700,1170543900,15390,15400,15410,15390,768
20241004,124600,1158717190,15400,15400,15400,15400,1065
20241004,124500,1142316190,15410,15410,15410,15410,150
20241004,124400,1140004690,15410,15420,15420,15410,161
20241004,124300,1137522610,15410,15400,15410,15400,395
20241004,124200,1131439600,15410,15410,15410,15410,161
20241004,124100,1128958590,15410,15410,15410,15410,194
20241004,124000,1125969050,15400,15410,15410,15400,376
20241004,123900,1120176170,15400,15400,15410,15400,494
20241004,123800,1112568460,15400,15410,15410,15400,527
20241004,123700,1104452010,15410,15410,15410,15400,405
20241004,123600,1098213990,15400,15410,15420,15400,992
20241004,123500,1082929110,15410,15420,15420,15410,238
20241004,123400,1079260470,15420,15420,15420,15410,407
20241004,123300,1072986820,15410,15440,15440,15410,827
20241004,123200,1060235620,15440,15430,15440,15430,37
20241004,123100,1059664540,15430,15440,15440,15430,183
20241004,123000,1056840340,15430,15470,15470,15430,675
20241004,122900,1046410750,15470,15430,15470,15430,428
20241004,122800,1039795250,15440,15440,15440,15440,576
20241004,122700,1030901810,15440,15460,15460,15440,1720
20241004,122600,1004326280,15470,15470,15470,15470,57
20241004,122500,1003444490,15460,15450,15460,15450,300
20241004,122400,998809130,15450,15460,15460,15450,631
20241004,122300,989059500,15450,15460,15460,15450,184
20241004,122200,986214870,15470,15460,15470,15460,69
20241004,122100,985147700,15460,15480,15480,15460,233
20241004,122000,981543950,15470,15470,15470,15470,0
20241004,121900,981543950,15470,15510,15510,15470,62
20241004,121800,980582490,15460,15460,15540,15460,757
20241004,121700,968872650,15460,15460,15460,15460,72
20241004,121600,967759530,15470,15460,15470,15460,183
20241004,121500,964929850,15460,15470,15470,15460,253
20241004,121400,961017550,15470,15470,15470,15470,180
20241004,121300,958232950,15470,15480,15480,15470,2
20241004,121200,958202000,15480,15470,15480,15460,424
20241004,121100,951644380,15470,15470,15470,15470,164
20241004,121000,949107300,15480,15470,15480,15470,204
20241004,120900,945951340,15480,15470,15480,15470,473
20241004,120800,938633530,15480,15480,15480,15470,125
20241004,120700,936698830,15470,15470,15480,15470,138
20241004,120600,934563960,15470,15480,15480,15470,589
20241004,120500,925446650,15480,15490,15490,15480,234
20241004,120400,921822570,15500,15500,15500,15500,105
20241004,120300,920195070,15500,15500,15500,15500,1
20241004,120200,920179570,15500,15510,15510,15500,496
20241004,120100,912488940,15510,15520,15520,15510,97
20241004,120000,910984000,15510,15500,15520,15500,469
20241004,115900,903711470,15500,15500,15510,15500,265
20241004,115800,899603480,15510,15500,15510,15500,114
20241004,115700,897836350,15500,15500,15500,15500,194
20241004,115600,894829350,15490,15490,15510,15490,858
20241004,115500,881535170,15480,15470,15480,15470,211
20241004,115400,878270530,15470,15480,15480,15470,61
20241004,115300,877326470,15480,15490,15490,15470,313
20241004,115200,872483550,15480,15470,15480,15470,323
20241004,115100,867483800,15480,15480,15480,15480,0
20241004,115000,867483800,15480,15470,15480,15460,629
20241004,114900,857748230,15470,15470,15470,15470,29
20241004,114800,857299600,15480,15480,15480,15480,60
20241004,114700,856370800,15460,15460,15490,15450,925
20241004,114600,842064060,15450,15450,15450,15450,282
20241004,114500,837707160,15440,15450,15450,15440,92
20241004,114400,836285770,15450,15460,15460,15450,71
20241004,114300,835188810,15470,15460,15470,15460,127
20241004,114200,833224410,15450,15460,15460,15450,135
20241004,114100,831137330,15470,15450,15470,15450,680
20241004,114000,820626640,15450,15450,15450,15450,30
20241004,113900,820163140,15460,15450,15460,15440,513
20241004,113800,812237620,15440,15460,15460,15440,86
20241004,113700,810908710,15460,15470,15470,15450,63
20241004,113600,809934400,15470,15450,15470,15440,300
20241004,113500,805298980,15460,15450,15470,15450,365
20241004,113400,799658330,15450,15470,15470,15450,209
20241004,113300,796425830,15460,15470,15470,15460,8
20241004,113200,796302140,15500,15500,15500,15470,756
20241004,113100,784592140,15510,15500,15510,15490,595
20241004,113000,775368900,15500,15500,15500,15500,101
20241004,112900,773803400,15500,15490,15500,15480,482
20241004,112800,766336210,15490,15470,15490,15470,353
20241004,112700,760871510,15450,15450,15450,15450,1
20241004,112600,760856060,15490,15470,15490,15470,281
20241004,112500,756505940,15440,15470,15470,15440,495
20241004,112400,748856900,15460,15470,15470,15460,109
20241004,112300,747170680,15470,15480,15480,15470,70
20241004,112200,746087680,15480,15490,15490,15480,198
20241004,112100,743021610,15480,15490,15500,15480,227
20241004,112000,739503420,15500,15490,15500,15490,170
20241004,111900,736868870,15470,15480,15510,15470,495
20241004,111800,729206450,15480,15480,15480,15480,243
20241004,111700,725444810,15480,15460,15480,15460,73
20241004,111600,724315630,15460,15440,15460,15440,683
20241004,111500,713767680,15440,15440,15450,15430,160
20241004,111400,711297470,15440,15430,15440,15430,234
20241004,111300,707685850,15430,15450,15450,15430,214
20241004,111200,704380970,15450,15450,15450,15450,50
20241004,111100,703608470,15450,15430,15460,15430,371
20241004,111000,697877360,15440,15430,15440,15430,510
20241004,110900,690007350,15430,15420,15430,15420,253
20241004,110800,686105190,15420,15420,15420,15420,29
20241004,110700,685658010,15440,15420,15440,15410,486
20241004,110600,678165480,15410,15420,15420,15410,214
20241004,110500,674867230,15410,15420,15420,15410,54
20241004,110400,674034570,15430,15430,15430,15410,537
20241004,110300,665755680,15420,15430,15430,15420,81
20241004,110200,664506140,15430,15420,15430,15420,247
20241004,110100,660696800,15430,15450,15450,15430,242
20241004,110000,656962100,15450,15450,15460,15430,418
20241004,105900,650508190,15440,15420,15440,15420,256
20241004,105800,646557380,15440,15420,15440,15410,264
20241004,105700,642488950,15420,15440,15440,15420,260
20241004,105600,638477490,15440,15450,15450,15440,107
20241004,105500,636825370,15450,15460,15460,15450,117
20241004,105400,635017450,15460,15470,15470,15460,144
20241004,105300,632790060,15480,15450,15480,15440,405
20241004,105200,626530320,15450,15460,15460,15450,141
20241004,105100,624351650,15480,15490,15490,15480,61
20241004,105000,623406870,15450,15500,15500,15450,6
20241004,104900,623313930,15490,15420,15490,15410,960
20241004,104800,608492310,15420,15430,15440,15420,115
20241004,104700,606717670,15420,15430,15430,15420,140
20241004,104600,604558800,15430,15440,15440,15420,258
20241004,104500,600577390,15440,15460,15480,15440,152
20241004,104400,598228510,15470,15490,15490,15470,11
20241004,104300,598058260,15450,15430,15450,15430,262
20241004,104200,594015140,15430,15420,15430,15420,181
20241004,104100,591223640,15430,15410,15430,15410,607
20241004,104000,581865860,15420,15410,15420,15400,192
20241004,103900,578907340,15420,15410,15420,15410,187
20241004,103800,576025160,15410,15410,15420,15410,68
20241004,103700,574977270,15420,15410,15420,15410,350
20241004,103600,569581880,15420,15430,15430,15420,66
20241004,103500,568563860,15430,15420,15430,15410,345
20241004,103400,563243230,15410,15420,15420,15410,375
20241004,103300,557463470,15420,15420,15420,15410,366
20241004,103200,551821080,15420,15440,15440,15420,457
20241004,103100,544768980,15440,15430,15440,15420,254
20241004,103000,540849490,15440,15430,15440,15420,288
20241004,102900,536407920,15420,15450,15450,15420,382
20241004,102800,530510930,15450,15440,15460,15440,343
20241004,102700,525211760,15440,15440,15450,15420,439
20241004,102600,518435590,15440,15440,15450,15440,446
20241004,102500,511548120,15450,15450,15460,15450,273
20241004,102400,507329770,15470,15440,15480,15440,717
20241004,102300,496249920,15440,15430,15440,15420,288
20241004,102200,491806860,15430,15450,15460,15420,534
20241004,102100,483563730,15450,15450,15460,15450,102
20241004,102000,481987330,15440,15430,15450,15430,322
20241004,101900,477015580,15420,15450,15460,15410,1656
20241004,101800,451443900,15450,15500,15500,15410,1329
20241004,101700,430906050,15500,15510,15510,15460,605
20241004,101600,421537220,15520,15520,15520,15520,61
20241004,101500,420590500,15500,15550,15550,15500,581
20241004,101400,411577480,15550,15540,15560,15520,198
20241004,101300,408497330,15540,15540,15540,15540,0
20241004,101200,408497330,15540,15550,15550,15540,123
20241004,101100,406584760,15560,15550,15570,15550,334
20241004,101000,401389520,15540,15530,15540,15530,298
20241004,100900,396760960,15520,15520,15520,15510,50
20241004,100800,395985050,15530,15530,15530,15530,32
20241004,100700,395488090,15540,15530,15540,15510,170
20241004,100600,392849000,15540,15540,15550,15530,123
20241004,100500,390937630,15550,15540,15550,15540,67
20241004,100400,389895950,15540,15560,15560,15540,86
20241004,100300,388558320,15560,15540,15560,15540,76
20241004,100200,387376590,15540,15500,15560,15470,343
20241004,100100,382057790,15500,15500,15510,15500,67
20241004,100000,381019280,15500,15560,15560,15480,1160
20241004,095900,363020450,15560,15570,15570,15550,88
20241004,095800,361651400,15570,15570,15570,15570,61
20241004,095700,360701630,15560,15570,15580,15560,121
20241004,095600,358818190,15560,15560,15570,15550,82
20241004,095500,357542350,15530,15540,15560,15530,741
20241004,095400,346025700,15540,15540,15560,15540,679
20241004,095300,335467450,15550,15550,15550,15540,70
20241004,095200,334378960,15550,15570,15570,15550,647
20241004,095100,324316690,15570,15570,15580,15570,136
20241004,095000,322198650,15570,15580,15590,15570,54
20241004,094900,321357250,15580,15580,15580,15570,152
20241004,094800,318989800,15570,15580,15590,15570,99
20241004,094700,317446650,15580,15590,15590,15580,111
20241004,094600,315717260,15580,15600,15600,15580,59
20241004,094500,314797460,15620,15620,15620,15620,45
20241004,094400,314094560,15580,15630,15630,15580,245
20241004,094300,310269240,15630,15610,15630,15610,102
20241004,094200,308675370,15600,15600,15600,15600,3
20241004,094100,308628570,15640,15630,15640,15600,317
20241004,094000,303675320,15620,15610,15620,15610,85
20241004,093900,302348030,15610,15610,15610,15610,28
20241004,093800,301910950,15590,15570,15590,15570,118
20241004,093700,300072560,15560,15560,15570,15560,109
20241004,093600,298376260,15580,15550,15580,15550,15
20241004,093500,298142590,15580,15560,15580,15560,46
20241004,093400,297426530,15540,15550,15560,15540,271
20241004,093300,293213610,15550,15550,15550,15540,147
20241004,093200,290928360,15550,15560,15560,15550,94
20241004,093100,289466150,15580,15570,15580,15560,197
20241004,093000,286398920,15570,15600,15610,15570,326
20241004,092900,281313870,15620,15600,15620,15600,216
20241004,092800,277941080,15590,15570,15590,15570,529
20241004,092700,269703620,15570,15530,15570,15530,167
20241004,092600,267106810,15520,15510,15520,15510,72
20241004,092500,265990050,15520,15480,15520,15480,81
20241004,092400,264734150,15480,15470,15480,15470,273
20241004,092300,260510120,15470,15460,15470,15460,123
20241004,092200,258607980,15460,15460,15460,15460,48
20241004,092100,257865900,15460,15420,15460,15420,107
20241004,092000,256214260,15430,15410,15430,15410,102
20241004,091900,254641220,15400,15400,15440,15380,892
20241004,091800,240901480,15390,15390,15390,15390,4
20241004,091700,240839920,15420,15420,15420,15420,32
20241004,091600,240346480,15420,15400,15430,15400,234
20241004,091500,236739830,15390,15380,15400,15340,3009
20241004,091400,190439430,15380,15350,15380,15330,668
20241004,091300,180184050,15360,15350,15360,15340,330
20241004,091200,175115630,15340,15350,15370,15330,1444
20241004,091100,152975300,15380,15380,15380,15340,814
20241004,091000,140469740,15390,15370,15390,15350,210
20241004,090900,137240880,15360,15410,15410,15310,956
20241004,090800,122565400,15410,15460,15470,15410,1252
20241004,090700,103244360,15460,15440,15530,15440,285
20241004,090600,98832430,15440,15530,15540,15430,3243
20241004,090500,48556760,15540,15550,15550,15530,219
20241004,090400,45153080,15550,15570,15570,15550,482
20241004,090300,37649740,15570,15590,15600,15570,658
20241004,090200,27400000,15590,15610,15640,15590,371
20241004,090100,21607620,15590,15650,15650,15570,952
20241004,090000,6749970,15780,15700,15780,15670,430