stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183400,9416173363,531,531,531,531,62228
20240930,183300,9416173363,531,531,531,531,0
20240930,183200,9416173363,531,531,531,531,0
20240930,183100,9416173363,531,531,531,531,0
20240930,183000,9416173363,531,531,531,531,0
20240930,182900,9416173363,531,531,531,531,0
20240930,182800,9416173363,531,531,531,531,0
20240930,182700,9416173363,531,531,531,531,0
20240930,182600,9416173363,531,531,531,531,0
20240930,182500,9416173363,531,531,531,531,0
20240930,182400,9416173363,531,531,531,531,0
20240930,182300,9416173363,531,531,531,531,0
20240930,182200,9416173363,531,531,531,531,0
20240930,182100,9416173363,531,531,531,531,0
20240930,182000,9416173363,531,531,531,531,0
20240930,181900,9416173363,531,531,531,531,0
20240930,181800,9416173363,531,531,531,531,0
20240930,181700,9416173363,531,531,531,531,0
20240930,181600,9416173363,531,531,531,531,0
20240930,181500,9416173363,531,531,531,531,0
20240930,181400,9416173363,531,531,531,531,0
20240930,181300,9416173363,531,531,531,531,0
20240930,181200,9416173363,531,531,531,531,0
20240930,181100,9416173363,531,531,531,531,0
20240930,181000,9416173363,531,531,531,531,0
20240930,180900,9416173363,531,531,531,531,0
20240930,180800,9416173363,531,531,531,531,0
20240930,180700,9416173363,531,531,531,531,0
20240930,180600,9416173363,531,531,531,531,0
20240930,180500,9416173363,531,531,531,531,0
20240930,180400,9416173363,531,531,531,531,62228
20240930,180300,9416173363,531,531,531,531,0
20240930,180200,9416173363,531,531,531,531,0
20240930,180100,9416173363,531,531,531,531,0
20240930,180000,9416173363,531,531,531,531,0
20240930,175900,9416173363,531,531,531,531,0
20240930,175800,9416173363,531,531,531,531,0
20240930,175700,9416173363,531,531,531,531,0
20240930,175600,9416173363,531,531,531,531,0
20240930,175500,9416173363,531,531,531,531,0
20240930,175400,9416173363,531,531,531,531,0
20240930,175300,9416173363,531,531,531,531,0
20240930,175200,9416173363,531,531,531,531,0
20240930,175100,9416173363,531,531,531,531,0
20240930,175000,9416173363,531,531,531,531,0
20240930,174900,9416173363,531,531,531,531,0
20240930,174800,9416173363,531,531,531,531,0
20240930,174700,9416173363,531,531,531,531,0
20240930,174600,9416173363,531,531,531,531,0
20240930,174500,9416173363,531,531,531,531,0
20240930,174400,9416173363,531,531,531,531,0
20240930,174300,9416173363,531,531,531,531,0
20240930,174200,9416173363,531,531,531,531,0
20240930,174100,9416173363,531,531,531,531,0
20240930,174000,9416173363,531,531,531,531,0
20240930,173900,9416173363,531,531,531,531,0
20240930,173800,9416173363,531,531,531,531,0
20240930,173700,9416173363,531,531,531,531,0
20240930,173600,9416173363,531,531,531,531,0
20240930,173500,9416173363,531,531,531,531,0
20240930,173400,9416173363,531,531,531,531,62228
20240930,173300,9416173363,531,531,531,531,0
20240930,173200,9416173363,531,531,531,531,0
20240930,173100,9416173363,531,531,531,531,0
20240930,173000,9416173363,531,531,531,531,0
20240930,172900,9416173363,531,531,531,531,0
20240930,172800,9416173363,531,531,531,531,0
20240930,172700,9416173363,531,531,531,531,0
20240930,172600,9416173363,531,531,531,531,0
20240930,172500,9416173363,531,531,531,531,0
20240930,172400,9416173363,531,531,531,531,0
20240930,172300,9416173363,531,531,531,531,0
20240930,172200,9416173363,531,531,531,531,0
20240930,172100,9416173363,531,531,531,531,0
20240930,172000,9416173363,531,531,531,531,0
20240930,171900,9416173363,531,531,531,531,0
20240930,171800,9416173363,531,531,531,531,0
20240930,171700,9416173363,531,531,531,531,0
20240930,171600,9416173363,531,531,531,531,0
20240930,171500,9416173363,531,531,531,531,0
20240930,171400,9416173363,531,531,531,531,0
20240930,171300,9416173363,531,531,531,531,0
20240930,171200,9416173363,531,531,531,531,0
20240930,171100,9416173363,531,531,531,531,0
20240930,171000,9416173363,531,531,531,531,0
20240930,170900,9416173363,531,531,531,531,0
20240930,170800,9416173363,531,531,531,531,0
20240930,170700,9416173363,531,531,531,531,0
20240930,170600,9416173363,531,531,531,531,0
20240930,170500,9416173363,531,531,531,531,0
20240930,170400,9416173363,531,531,531,531,62228
20240930,170300,9416173363,531,531,531,531,0
20240930,170200,9416173363,531,531,531,531,0
20240930,170100,9416173363,531,531,531,531,0
20240930,170000,9416173363,531,531,531,531,0
20240930,165900,9416173363,531,531,531,531,0
20240930,165800,9416173363,531,531,531,531,0
20240930,165700,9416173363,531,531,531,531,0
20240930,165600,9416173363,531,531,531,531,0
20240930,165500,9416173363,531,531,531,531,0
20240930,165400,9416173363,531,531,531,531,0
20240930,165300,9416173363,531,531,531,531,0
20240930,165200,9416173363,531,531,531,531,0
20240930,165100,9416173363,531,531,531,531,0
20240930,165000,9416173363,531,531,531,531,0
20240930,164900,9416173363,531,531,531,531,0
20240930,164800,9416173363,531,531,531,531,0
20240930,164700,9416173363,531,531,531,531,0
20240930,164600,9416173363,531,531,531,531,0
20240930,164500,9416173363,531,531,531,531,0
20240930,164400,9416173363,531,531,531,531,0
20240930,164300,9416173363,531,531,531,531,0
20240930,164200,9416173363,531,531,531,531,0
20240930,164100,9416173363,531,531,531,531,0
20240930,164000,9416173363,531,531,531,531,0
20240930,163900,9416173363,531,531,531,531,0
20240930,163800,9416173363,531,531,531,531,0
20240930,163700,9416173363,531,531,531,531,0
20240930,163600,9416173363,531,531,531,531,0
20240930,163500,9416173363,531,531,531,531,0
20240930,163400,9416173363,531,531,531,531,62228
20240930,163300,9416173363,531,531,531,531,0
20240930,163200,9416173363,531,531,531,531,0
20240930,163100,9416173363,531,531,531,531,0
20240930,163000,9416173363,531,531,531,531,0
20240930,162900,9416173363,531,531,531,531,0
20240930,162800,9416173363,531,531,531,531,0
20240930,162700,9416173363,531,531,531,531,0
20240930,162600,9416173363,531,531,531,531,0
20240930,162500,9416173363,531,531,531,531,0
20240930,162400,9416173363,531,531,531,531,0
20240930,162300,9416173363,531,531,531,531,0
20240930,162200,9416173363,531,531,531,531,0
20240930,162100,9416173363,531,531,531,531,0
20240930,162000,9416173363,531,531,531,531,0
20240930,161900,9416173363,531,531,531,531,0
20240930,161800,9416173363,531,531,531,531,0
20240930,161700,9416173363,531,531,531,531,0
20240930,161600,9416173363,531,531,531,531,0
20240930,161500,9416173363,531,531,531,531,0
20240930,161400,9416173363,531,531,531,531,0
20240930,161300,9416173363,531,531,531,531,0
20240930,161200,9416173363,531,531,531,531,0
20240930,161100,9416173363,531,531,531,531,0
20240930,161000,9416173363,531,531,531,531,0
20240930,160900,9416173363,531,531,531,531,0
20240930,160800,9416173363,531,531,531,531,0
20240930,160700,9416173363,531,531,531,531,0
20240930,160600,9416173363,531,531,531,531,0
20240930,160500,9416173363,531,531,531,531,0
20240930,160400,9416173363,531,531,531,531,62228
20240930,160300,9416173363,531,531,531,531,0
20240930,160200,9416173363,531,531,531,531,0
20240930,160100,9416173363,531,531,531,531,0
20240930,160000,9416173363,531,531,531,531,0
20240930,155900,9416173363,531,531,531,531,0
20240930,155800,9416173363,531,531,531,531,0
20240930,155700,9416173363,531,531,531,531,0
20240930,155600,9416173363,531,531,531,531,0
20240930,155500,9416173363,531,531,531,531,0
20240930,155400,9416173363,531,531,531,531,0
20240930,155300,9416173363,531,531,531,531,0
20240930,155200,9416173363,531,531,531,531,0
20240930,155100,9416173363,531,531,531,531,0
20240930,155000,9416173363,531,531,531,531,0
20240930,154900,9416173363,531,531,531,531,0
20240930,154800,9416173363,531,531,531,531,0
20240930,154700,9416173363,531,531,531,531,0
20240930,154600,9416173363,531,531,531,531,0
20240930,154500,9416173363,531,531,531,531,0
20240930,154400,9416173363,531,531,531,531,0
20240930,154300,9416173363,531,531,531,531,0
20240930,154200,9416173363,531,531,531,531,0
20240930,154100,9416173363,531,531,531,531,0
20240930,154000,9416173363,531,531,531,531,0
20240930,153900,9416173363,531,531,531,531,0
20240930,153800,9416173363,531,531,531,531,0
20240930,153700,9416173363,531,531,531,531,0
20240930,153600,9416173363,531,531,531,531,0
20240930,153500,9416173363,531,531,531,531,0
20240930,153400,9416173363,531,531,531,531,62228
20240930,153300,9416173363,531,531,531,531,0
20240930,153200,9416173363,531,531,531,531,0
20240930,153100,9416173363,531,531,531,531,0
20240930,153000,9416173363,531,531,531,531,62228
20240930,152900,9383130295,534,534,534,534,0
20240930,152800,9383130295,534,534,534,534,0
20240930,152700,9383130295,534,534,534,534,0
20240930,152600,9383130295,534,534,534,534,0
20240930,152500,9383130295,534,534,534,534,0
20240930,152400,9383130295,534,534,534,534,0
20240930,152300,9383130295,534,534,534,534,0
20240930,152200,9383130295,534,534,534,534,0
20240930,152100,9383130295,534,534,534,534,0
20240930,152000,9383130295,534,534,534,534,0
20240930,151900,9383130295,534,534,534,532,90804
20240930,151800,9334754722,534,534,535,533,8211
20240930,151700,9330371358,534,535,535,534,25022
20240930,151600,9317006311,535,535,535,534,4806
20240930,151500,9314436187,535,534,535,534,24558
20240930,151400,9301305758,534,535,535,534,14965
20240930,151300,9293314095,535,534,535,534,8706
20240930,151200,9288665090,534,534,534,533,22961
20240930,151100,9276414254,534,533,534,533,25453
20240930,151000,9262824186,533,534,534,533,20412
20240930,150900,9251934469,534,534,534,533,15189
20240930,150800,9243828888,534,534,534,533,8489
20240930,150700,9239295763,533,532,535,532,49932
20240930,150600,9212660397,532,533,533,532,8215
20240930,150500,9208289760,532,533,533,532,16558
20240930,150400,9199477346,533,533,533,532,7621
20240930,150300,9195415853,533,533,533,532,2126
20240930,150200,9194283709,533,532,533,532,7410
20240930,150100,9190341180,533,533,534,532,11714
20240930,150000,9184097624,534,533,534,533,5021
20240930,145900,9181420660,534,534,534,534,2634
20240930,145800,9180014104,534,534,534,533,11597
20240930,145700,9173822365,533,534,534,533,2995
20240930,145600,9172223229,533,533,534,533,6655
20240930,145500,9168676090,534,533,534,533,348
20240930,145400,9168490515,534,533,534,532,6855
20240930,145300,9164836818,532,534,534,532,10726
20240930,145200,9159122481,534,533,534,533,7204
20240930,145100,9155282635,533,533,533,532,11598
20240930,145000,9149101276,534,534,535,534,9327
20240930,144900,9144120544,534,534,534,534,1000
20240930,144800,9143586544,534,536,536,534,4215
20240930,144700,9141332409,536,536,536,535,3470
20240930,144600,9139472503,536,534,536,533,30888
20240930,144500,9122964062,534,533,534,533,7714
20240930,144400,9118846892,534,534,534,533,1267
20240930,144300,9118170344,534,534,534,533,949
20240930,144200,9117664110,534,534,534,532,15823
20240930,144100,9109231556,533,533,533,533,5520
20240930,144000,9106289396,533,534,534,533,10788
20240930,143900,9100534392,534,532,534,532,20071
20240930,143800,9089847260,532,533,533,532,4364
20240930,143700,9087522048,533,534,534,532,14879
20240930,143600,9079590501,533,534,534,533,24231
20240930,143500,9066674479,533,533,533,533,22120
20240930,143400,9054884519,534,535,535,533,9281
20240930,143300,9049929093,535,535,535,535,2615
20240930,143200,9048530068,535,536,536,535,13076
20240930,143100,9041531971,535,536,536,535,60777
20240930,143000,9009010845,536,537,537,535,32810
20240930,142900,8991429721,537,538,538,536,36321
20240930,142800,8971924026,537,537,537,537,2540
20240930,142700,8970560046,537,537,537,537,4480
20240930,142600,8968154286,538,538,538,537,55991
20240930,142500,8938084523,538,538,538,537,6967
20240930,142400,8934336306,537,538,538,537,11398
20240930,142300,8928213258,537,537,537,537,2074
20240930,142200,8927099520,538,538,539,537,26941
20240930,142100,8912607295,538,538,539,538,9602
20240930,142000,8907440976,538,538,539,538,4586
20240930,141900,8904972927,538,539,539,538,28796
20240930,141800,8889470228,540,539,540,539,2339
20240930,141700,8888209319,540,539,540,539,3250
20240930,141600,8886457549,540,539,540,539,3761
20240930,141500,8884429564,539,539,540,539,6784
20240930,141400,8880772880,540,541,541,540,12400
20240930,141300,8874076831,541,541,542,541,6726
20240930,141200,8870432605,542,541,542,540,8574
20240930,141100,8865790419,541,544,544,540,2764
20240930,141000,8864295785,544,544,544,540,1112
20240930,140900,8863690861,540,539,544,539,19929
20240930,140800,8852886886,539,540,540,539,4012
20240930,140700,8850720456,540,539,540,539,2098
20240930,140600,8849587656,538,539,539,538,1787
20240930,140500,8848626103,539,538,539,538,7010
20240930,140400,8844849713,538,538,539,538,23532
20240930,140300,8832189197,538,539,539,538,4532
20240930,140200,8829749758,539,540,540,539,100384
20240930,140100,8775639566,540,540,540,539,1722
20240930,140000,8774711186,540,540,540,540,18682
20240930,135900,8764622906,540,540,541,540,6048
20240930,135800,8761356985,540,541,541,540,6063
20240930,135700,8758079067,540,541,541,540,32046
20240930,135600,8740771937,541,541,541,541,2344
20240930,135500,8739503833,541,540,541,540,3119
20240930,135400,8737816740,541,542,542,541,3314
20240930,135300,8736023841,542,541,542,540,6286
20240930,135200,8732622028,542,541,542,540,175412
20240930,135100,8637839073,541,541,542,541,23332
20240930,135000,8625216325,541,541,542,541,23123
20240930,134900,8612706322,542,542,543,542,10836
20240930,134800,8606833208,542,542,543,542,94416
20240930,134700,8555659731,544,542,544,542,4827
20240930,134600,8553042486,543,543,543,543,18533
20240930,134500,8542979067,543,543,543,543,11276
20240930,134400,8536856199,543,543,544,543,4883
20240930,134300,8534204429,543,543,544,543,16291
20240930,134200,8525352390,544,543,544,543,5232
20240930,134100,8522511023,543,543,544,543,10625
20240930,134000,8516741637,544,544,544,543,621
20240930,133900,8516404313,544,543,544,543,2639
20240930,133800,8514971237,544,544,544,543,5064
20240930,133700,8512219455,544,544,544,544,6265
20240930,133600,8508811295,545,543,545,543,7843
20240930,133500,8504538469,544,543,544,543,420
20240930,133400,8504310309,543,543,544,543,11195
20240930,133300,8498231355,543,544,544,543,11332
20240930,133200,8492073263,543,545,545,543,16844
20240930,133100,8482909894,545,545,545,544,2052
20240930,133000,8481791634,545,546,546,544,7247
20240930,132900,8477837216,545,545,546,544,22854
20240930,132800,8465397972,545,545,545,545,4954
20240930,132700,8462698042,545,545,545,545,886
20240930,132600,8462215172,545,545,545,544,356
20240930,132500,8462021166,544,546,546,544,995
20240930,132400,8461479805,546,545,546,545,596
20240930,132300,8461154984,545,545,546,545,14469
20240930,132200,8453269271,545,545,546,545,3842
20240930,132100,8451175230,545,547,547,545,4464
20240930,132000,8448742320,547,546,547,546,7440
20240930,131900,8444680008,546,546,546,546,3295
20240930,131800,8442880938,546,546,549,546,10602
20240930,131700,8437079880,546,545,546,545,7990
20240930,131600,8432722226,545,545,545,545,649
20240930,131500,8432368521,545,545,546,543,7831
20240930,131400,8428110222,544,547,547,544,41990
20240930,131300,8405232925,547,547,547,545,425
20240930,131200,8405001158,547,546,547,546,2431
20240930,131100,8403673672,545,546,548,545,5765
20240930,131000,8400528562,546,548,548,546,306
20240930,130900,8400361398,545,545,548,545,16382
20240930,130800,8391432664,545,547,548,545,34052
20240930,130700,8372848912,547,547,548,547,2406
20240930,130600,8371532581,547,547,548,547,4941
20240930,130500,8368829853,549,550,550,547,1545
20240930,130400,8367981730,550,551,551,550,2860
20240930,130300,8366408727,550,551,551,549,854
20240930,130200,8365939030,550,547,551,547,24631
20240930,130100,8352416109,547,548,549,547,2200
20240930,130000,8351210580,548,548,549,548,1871
20240930,125900,8350185220,548,549,549,546,10985
20240930,125800,8344174855,550,547,550,547,826
20240930,125700,8343721820,550,548,550,547,11474
20240930,125600,8337429296,550,550,551,548,15325
20240930,125500,8329006530,551,549,551,548,35785
20240930,125400,8309341021,549,550,550,549,34092
20240930,125300,8290590424,550,550,552,550,17106
20240930,125200,8281172579,551,551,552,550,14079
20240930,125100,8273417693,551,551,551,550,11789
20240930,125000,8266928732,550,551,552,550,7473
20240930,124900,8262810271,551,550,552,550,14330
20240930,124800,8254914370,550,549,551,549,35239
20240930,124700,8235531038,549,549,550,549,9972
20240930,124600,8230055758,549,548,549,548,9734
20240930,124500,8224711890,548,546,548,546,5189
20240930,124400,8221873861,545,546,547,545,2834
20240930,124300,8220326470,545,547,547,545,5451
20240930,124200,8217350783,547,547,548,546,16133
20240930,124100,8208511475,547,547,547,547,1111
20240930,124000,8207903758,547,548,548,545,7258
20240930,123900,8203935152,548,547,548,545,6804
20240930,123800,8200217353,547,548,548,545,14640
20240930,123700,8192235846,548,546,549,545,11682
20240930,123600,8185843415,547,548,548,545,3603
20240930,123500,8183874127,548,546,548,544,45481
20240930,123400,8159113223,550,547,550,544,32922
20240930,123300,8141106939,547,547,547,545,19979
20240930,123200,8130199151,546,548,548,546,13025
20240930,123100,8123085846,548,548,550,548,6603
20240930,123000,8119464798,548,549,550,548,3606
20240930,122900,8117487311,549,547,549,546,28821
20240930,122800,8101696010,547,546,547,545,18372
20240930,122700,8091651501,546,545,547,544,24094
20240930,122600,8078527592,544,544,546,544,10843
20240930,122500,8072618388,544,542,544,542,37277
20240930,122400,8052345877,542,540,542,540,16095
20240930,122300,8043640845,540,538,540,538,10713
20240930,122200,8037868189,538,539,539,538,3079
20240930,122100,8036210755,538,538,541,538,20679
20240930,122000,8025069213,542,537,544,535,80398
20240930,121900,7981804935,536,536,537,535,52177
20240930,121800,7953846862,536,536,538,535,18988
20240930,121700,7943655035,536,536,537,535,91477
20240930,121600,7894684900,536,540,541,536,60746
20240930,121500,7862038109,541,543,543,538,110596
20240930,121400,7802311529,542,541,542,540,37835
20240930,121300,7781811268,541,540,542,540,9222
20240930,121200,7776817989,541,541,542,540,24774
20240930,121100,7763419451,541,542,543,541,30334
20240930,121000,7746984719,543,543,543,542,14443
20240930,120900,7739150907,543,543,543,542,32604
20240930,120800,7721458888,544,545,545,543,19621
20240930,120700,7710785295,545,547,547,544,13491
20240930,120600,7703434171,547,545,547,545,27184
20240930,120500,7688592561,545,547,548,545,11973
20240930,120400,7682063186,547,547,547,545,445
20240930,120300,7681820213,545,548,548,545,25227
20240930,120200,7668055765,547,549,549,547,4119
20240930,120100,7665798949,549,547,549,547,5933
20240930,120000,7662544688,547,547,547,546,4319
20240930,115900,7660184229,546,549,549,546,14392
20240930,115800,7652301637,549,549,550,549,2225
20240930,115700,7651079931,549,549,550,549,91
20240930,115600,7651029947,549,550,550,549,5946
20240930,115500,7647763987,549,552,552,549,1097
20240930,115400,7647159997,552,552,552,550,4347
20240930,115300,7644765335,551,549,551,549,23735
20240930,115200,7631706132,549,547,549,547,6146
20240930,115100,7628339405,549,549,549,548,9307
20240930,115000,7623237053,549,549,550,548,14362
20240930,114900,7615350076,548,548,549,547,22333
20240930,114800,7603116171,548,548,548,547,2958
20240930,114700,7601497101,548,548,548,547,21303
20240930,114600,7589837110,547,548,549,547,29159
20240930,114500,7573861789,548,549,549,548,5646
20240930,114400,7570764758,550,548,550,547,17183
20240930,114300,7561346228,549,547,549,547,57441
20240930,114200,7529875243,547,547,548,547,8454
20240930,114100,7525243158,547,547,548,547,8674
20240930,114000,7520492480,546,549,549,545,17894
20240930,113900,7510712605,549,547,549,545,11499
20240930,113800,7504405023,548,546,549,545,33094
20240930,113700,7486319948,546,546,547,544,26647
20240930,113600,7471772751,545,543,545,543,14493
20240930,113500,7463890435,543,548,548,543,112658
20240930,113400,7402414466,549,551,551,548,10555
20240930,113300,7396612387,551,550,551,548,48178
20240930,113200,7370113070,548,548,549,548,49655
20240930,113100,7342900313,548,548,550,548,19656
20240930,113000,7332124989,549,550,552,548,9118
20240930,112900,7327126437,550,551,552,549,85782
20240930,112800,7279941036,551,552,553,550,28176
20240930,112700,7264403289,552,551,553,550,21061
20240930,112600,7252806378,550,552,553,550,48095
20240930,112500,7226285490,553,553,554,552,17383
20240930,112400,7216680463,553,554,555,552,61521
20240930,112300,7182648273,554,555,559,553,78066
20240930,112200,7139239905,557,556,557,554,14255
20240930,112100,7131314979,556,552,556,552,86622
20240930,112000,7083291732,553,552,553,552,3884
20240930,111900,7081146691,551,553,553,551,19789
20240930,111800,7070222645,552,552,554,551,11459
20240930,111700,7063887748,552,551,553,551,10822
20240930,111600,7057919504,551,552,554,551,17938
20240930,111500,7048013706,551,552,553,551,112587
20240930,111400,6985860131,553,552,554,551,37595
20240930,111300,6965115171,554,555,556,553,48664
20240930,111200,6938157382,554,555,556,553,17270
20240930,111100,6928587308,555,556,557,554,33323
20240930,111000,6910094084,556,561,562,556,20396
20240930,110900,6898690350,561,554,562,553,111083
20240930,110800,6836811404,554,556,557,554,24443
20240930,110700,6823237025,555,555,557,555,17046
20240930,110600,6813770413,555,558,560,554,61412
20240930,110500,6779643358,558,558,560,557,20136
20240930,110400,6768407207,559,561,562,557,38415
20240930,110300,6746946548,561,561,563,558,73746
20240930,110200,6705588187,560,563,563,555,88164
20240930,110100,6656414265,564,562,565,559,34237
20240930,110000,6637123539,564,563,565,557,70966
20240930,105900,6597248769,562,559,567,558,108159
20240930,105800,6536383818,557,560,561,555,84013
20240930,105700,6489592554,557,571,571,557,272168
20240930,105600,6336291625,568,569,578,563,528221
20240930,105500,6033695569,563,567,570,563,294748
20240930,105400,5866375138,568,559,568,557,237939
20240930,105300,5732115300,559,557,567,553,272792
20240930,105200,5578793051,557,550,559,548,195505
20240930,105100,5470754837,548,548,552,548,28781
20240930,105000,5454929181,548,547,548,543,77799
20240930,104900,5412525639,547,549,549,545,41130
20240930,104800,5390022997,549,550,553,547,97354
20240930,104700,5336440799,550,547,550,544,63738
20240930,104600,5301590906,545,549,552,545,113297
20240930,104500,5239663264,548,548,553,546,117214
20240930,104400,5175335470,547,556,557,547,175721
20240930,104300,5078621378,552,567,569,552,227167
20240930,104200,4951543496,569,551,570,551,467523
20240930,104100,4687784368,551,551,555,546,114718
20240930,104000,4624840844,548,555,559,545,204097
20240930,103900,4511958947,555,552,556,542,286456
20240930,103800,4354942629,552,559,560,548,321538
20240930,103700,4176817234,559,570,570,556,503566
20240930,103600,3891573987,565,565,565,565,0
20240930,103500,3891573987,565,549,565,549,534265
20240930,103400,3593019975,549,554,559,545,245990
20240930,103300,3456986300,550,532,554,531,435384
20240930,103200,3219679881,532,528,535,527,129990
20240930,103100,3150444301,531,527,531,526,84951
20240930,103000,3105509569,526,526,526,526,570
20240930,102900,3105209749,527,526,527,525,23898
20240930,102800,3092647873,526,526,526,526,2051
20240930,102700,3091569047,527,527,527,526,4135
20240930,102600,3089393718,527,526,527,526,38817
20240930,102500,3068965975,527,527,527,526,8398
20240930,102400,3064548411,527,526,527,526,3941
20240930,102300,3062472304,527,526,527,526,3376
20240930,102200,3060696180,527,526,527,526,15663
20240930,102100,3052452308,527,527,527,526,12636
20240930,102000,3045800323,526,527,528,526,13506
20240930,101900,3038677711,527,527,527,526,1924
20240930,101800,3037663859,527,526,528,526,11947
20240930,101700,3031367325,527,527,527,526,7994
20240930,101600,3027154753,528,527,528,527,20092
20240930,101500,3016565096,527,527,527,526,11807
20240930,101400,3010352761,526,527,527,526,3160
20240930,101300,3008690441,527,527,528,526,4938
20240930,101200,3006091348,528,527,528,526,6808
20240930,101100,3002503535,526,527,528,526,34112
20240930,101000,2984514347,527,525,527,525,6809
20240930,100900,2980937100,527,528,528,525,14171
20240930,100800,2973496969,528,525,528,524,37694
20240930,100700,2953697535,525,526,526,525,14801
20240930,100600,2945924738,526,525,526,525,9768
20240930,100500,2940789360,526,526,528,526,5197
20240930,100400,2938051671,528,525,528,525,7418
20240930,100300,2934150821,525,525,527,524,9885
20240930,100200,2928957302,525,525,525,524,9342
20240930,100100,2924058630,524,527,527,524,7323
20240930,100000,2920216381,528,527,528,524,9663
20240930,095900,2915150874,525,528,528,525,7077
20240930,095800,2911431769,528,528,529,527,25696
20240930,095700,2897888143,529,528,529,527,6763
20240930,095600,2894318267,528,527,528,527,3881
20240930,095500,2892270206,528,529,529,527,5967
20240930,095400,2889115336,529,527,530,527,61145
20240930,095300,2856772689,527,524,528,524,51613
20240930,095200,2829627841,523,523,524,522,33153
20240930,095100,2812279917,523,524,524,523,11691
20240930,095000,2806157093,524,524,524,523,18575
20240930,094900,2796441331,524,525,525,523,30495
20240930,094800,2780481510,525,526,527,524,3821
20240930,094700,2778477209,528,526,528,523,133805
20240930,094600,2708254261,526,525,526,525,25639
20240930,094500,2694793039,527,526,527,525,6610
20240930,094400,2691317398,526,527,527,525,2276
20240930,094300,2690121511,525,526,527,525,24863
20240930,094200,2677052385,525,526,527,525,14583
20240930,094100,2669390843,527,527,528,526,21460
20240930,094000,2658066192,527,527,528,525,19701
20240930,093900,2647689099,525,524,527,524,16920
20240930,093800,2638801610,526,526,527,524,58591
20240930,093700,2608028362,526,526,527,526,44867
20240930,093600,2584427394,527,529,530,526,19630
20240930,093500,2574074640,528,529,529,527,22578
20240930,093400,2562146354,528,530,530,528,49842
20240930,093300,2535787292,530,528,530,527,37238
20240930,093200,2516086086,528,529,530,527,33099
20240930,093100,2498586636,529,528,529,528,29554
20240930,093000,2482980953,528,527,528,526,18729
20240930,092900,2473101453,527,528,528,525,20861
20240930,092800,2462132092,527,529,529,527,42217
20240930,092700,2439870785,528,529,530,527,46851
20240930,092600,2415111624,529,527,529,527,27694
20240930,092500,2400491489,528,527,529,526,48063
20240930,092400,2375104162,526,527,529,525,18695
20240930,092300,2365254318,525,524,527,524,17593
20240930,092200,2356001836,524,524,526,524,65231
20240930,092100,2321768256,524,525,527,524,59012
20240930,092000,2290762243,525,523,525,523,27813
20240930,091900,2276172622,523,524,525,522,110479
20240930,091800,2218352066,525,527,529,524,37083
20240930,091700,2198865726,525,526,527,524,46249
20240930,091600,2174577058,526,528,530,525,141280
20240930,091500,2100198871,529,532,533,528,40030
20240930,091400,2078956637,530,530,533,523,201484
20240930,091300,1972652598,530,534,536,530,226977
20240930,091200,1851912230,535,538,548,533,564643
20240930,091100,1546011345,536,544,547,534,365676
20240930,091000,1347977947,544,541,549,541,457560
20240930,090900,1098432639,544,527,545,525,388546
20240930,090800,890511845,527,525,528,523,46446
20240930,090700,866056161,523,526,530,523,199286
20240930,090600,761254219,528,532,535,526,130062
20240930,090500,692324249,533,542,545,532,293094
20240930,090400,534917690,545,537,548,534,253136
20240930,090300,397994047,537,525,541,524,362440
20240930,090200,204998656,527,524,527,523,99520
20240930,090100,152647065,525,522,527,520,77105
20240930,090000,112305665,522,514,522,514,217580