stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184700,1834175710,1849,1849,1849,1849,10613
20240930,184600,1834175710,1849,1849,1849,1849,0
20240930,184500,1834175710,1849,1849,1849,1849,0
20240930,184400,1834175710,1849,1849,1849,1849,0
20240930,184300,1834175710,1849,1849,1849,1849,0
20240930,184200,1834175710,1849,1849,1849,1849,0
20240930,184100,1834175710,1849,1849,1849,1849,0
20240930,184000,1834175710,1849,1849,1849,1849,0
20240930,183900,1834175710,1849,1849,1849,1849,0
20240930,183800,1834175710,1849,1849,1849,1849,0
20240930,183700,1834175710,1849,1849,1849,1849,0
20240930,183600,1834175710,1849,1849,1849,1849,0
20240930,183500,1834175710,1849,1849,1849,1849,0
20240930,183400,1834175710,1849,1849,1849,1849,0
20240930,183300,1834175710,1849,1849,1849,1849,0
20240930,183200,1834175710,1849,1849,1849,1849,0
20240930,183100,1834175710,1849,1849,1849,1849,0
20240930,183000,1834175710,1849,1849,1849,1849,0
20240930,182900,1834175710,1849,1849,1849,1849,0
20240930,182800,1834175710,1849,1849,1849,1849,0
20240930,182700,1834175710,1849,1849,1849,1849,0
20240930,182600,1834175710,1849,1849,1849,1849,0
20240930,182500,1834175710,1849,1849,1849,1849,0
20240930,182400,1834175710,1849,1849,1849,1849,0
20240930,182300,1834175710,1849,1849,1849,1849,0
20240930,182200,1834175710,1849,1849,1849,1849,0
20240930,182100,1834175710,1849,1849,1849,1849,0
20240930,182000,1834175710,1849,1849,1849,1849,0
20240930,181900,1834175710,1849,1849,1849,1849,0
20240930,181800,1834175710,1849,1849,1849,1849,0
20240930,181700,1834175710,1849,1849,1849,1849,10613
20240930,181600,1834175710,1849,1849,1849,1849,0
20240930,181500,1834175710,1849,1849,1849,1849,0
20240930,181400,1834175710,1849,1849,1849,1849,0
20240930,181300,1834175710,1849,1849,1849,1849,0
20240930,181200,1834175710,1849,1849,1849,1849,0
20240930,181100,1834175710,1849,1849,1849,1849,0
20240930,181000,1834175710,1849,1849,1849,1849,0
20240930,180900,1834175710,1849,1849,1849,1849,0
20240930,180800,1834175710,1849,1849,1849,1849,0
20240930,180700,1834175710,1849,1849,1849,1849,0
20240930,180600,1834175710,1849,1849,1849,1849,0
20240930,180500,1834175710,1849,1849,1849,1849,0
20240930,180400,1834175710,1849,1849,1849,1849,0
20240930,180300,1834175710,1849,1849,1849,1849,0
20240930,180200,1834175710,1849,1849,1849,1849,0
20240930,180100,1834175710,1849,1849,1849,1849,0
20240930,180000,1834175710,1849,1849,1849,1849,0
20240930,175900,1834175710,1849,1849,1849,1849,0
20240930,175800,1834175710,1849,1849,1849,1849,0
20240930,175700,1834175710,1849,1849,1849,1849,0
20240930,175600,1834175710,1849,1849,1849,1849,0
20240930,175500,1834175710,1849,1849,1849,1849,0
20240930,175400,1834175710,1849,1849,1849,1849,0
20240930,175300,1834175710,1849,1849,1849,1849,0
20240930,175200,1834175710,1849,1849,1849,1849,0
20240930,175100,1834175710,1849,1849,1849,1849,0
20240930,175000,1834175710,1849,1849,1849,1849,0
20240930,174900,1834175710,1849,1849,1849,1849,0
20240930,174800,1834175710,1849,1849,1849,1849,0
20240930,174700,1834175710,1849,1849,1849,1849,10613
20240930,174600,1834175710,1849,1849,1849,1849,0
20240930,174500,1834175710,1849,1849,1849,1849,0
20240930,174400,1834175710,1849,1849,1849,1849,0
20240930,174300,1834175710,1849,1849,1849,1849,0
20240930,174200,1834175710,1849,1849,1849,1849,0
20240930,174100,1834175710,1849,1849,1849,1849,0
20240930,174000,1834175710,1849,1849,1849,1849,0
20240930,173900,1834175710,1849,1849,1849,1849,0
20240930,173800,1834175710,1849,1849,1849,1849,0
20240930,173700,1834175710,1849,1849,1849,1849,0
20240930,173600,1834175710,1849,1849,1849,1849,0
20240930,173500,1834175710,1849,1849,1849,1849,0
20240930,173400,1834175710,1849,1849,1849,1849,0
20240930,173300,1834175710,1849,1849,1849,1849,0
20240930,173200,1834175710,1849,1849,1849,1849,0
20240930,173100,1834175710,1849,1849,1849,1849,0
20240930,173000,1834175710,1849,1849,1849,1849,0
20240930,172900,1834175710,1849,1849,1849,1849,0
20240930,172800,1834175710,1849,1849,1849,1849,0
20240930,172700,1834175710,1849,1849,1849,1849,0
20240930,172600,1834175710,1849,1849,1849,1849,0
20240930,172500,1834175710,1849,1849,1849,1849,0
20240930,172400,1834175710,1849,1849,1849,1849,0
20240930,172300,1834175710,1849,1849,1849,1849,0
20240930,172200,1834175710,1849,1849,1849,1849,0
20240930,172100,1834175710,1849,1849,1849,1849,0
20240930,172000,1834175710,1849,1849,1849,1849,0
20240930,171900,1834175710,1849,1849,1849,1849,0
20240930,171800,1834175710,1849,1849,1849,1849,0
20240930,171700,1834175710,1849,1849,1849,1849,10613
20240930,171600,1834175710,1849,1849,1849,1849,0
20240930,171500,1834175710,1849,1849,1849,1849,0
20240930,171400,1834175710,1849,1849,1849,1849,0
20240930,171300,1834175710,1849,1849,1849,1849,0
20240930,171200,1834175710,1849,1849,1849,1849,0
20240930,171100,1834175710,1849,1849,1849,1849,0
20240930,171000,1834175710,1849,1849,1849,1849,0
20240930,170900,1834175710,1849,1849,1849,1849,0
20240930,170800,1834175710,1849,1849,1849,1849,0
20240930,170700,1834175710,1849,1849,1849,1849,0
20240930,170600,1834175710,1849,1849,1849,1849,0
20240930,170500,1834175710,1849,1849,1849,1849,0
20240930,170400,1834175710,1849,1849,1849,1849,0
20240930,170300,1834175710,1849,1849,1849,1849,0
20240930,170200,1834175710,1849,1849,1849,1849,0
20240930,170100,1834175710,1849,1849,1849,1849,0
20240930,170000,1834175710,1849,1849,1849,1849,0
20240930,165900,1834175710,1849,1849,1849,1849,0
20240930,165800,1834175710,1849,1849,1849,1849,0
20240930,165700,1834175710,1849,1849,1849,1849,0
20240930,165600,1834175710,1849,1849,1849,1849,0
20240930,165500,1834175710,1849,1849,1849,1849,0
20240930,165400,1834175710,1849,1849,1849,1849,0
20240930,165300,1834175710,1849,1849,1849,1849,0
20240930,165200,1834175710,1849,1849,1849,1849,0
20240930,165100,1834175710,1849,1849,1849,1849,0
20240930,165000,1834175710,1849,1849,1849,1849,0
20240930,164900,1834175710,1849,1849,1849,1849,0
20240930,164800,1834175710,1849,1849,1849,1849,0
20240930,164700,1834175710,1849,1849,1849,1849,10613
20240930,164600,1834175710,1849,1849,1849,1849,0
20240930,164500,1834175710,1849,1849,1849,1849,0
20240930,164400,1834175710,1849,1849,1849,1849,0
20240930,164300,1834175710,1849,1849,1849,1849,0
20240930,164200,1834175710,1849,1849,1849,1849,0
20240930,164100,1834175710,1849,1849,1849,1849,0
20240930,164000,1834175710,1849,1849,1849,1849,0
20240930,163900,1834175710,1849,1849,1849,1849,0
20240930,163800,1834175710,1849,1849,1849,1849,0
20240930,163700,1834175710,1849,1849,1849,1849,0
20240930,163600,1834175710,1849,1849,1849,1849,0
20240930,163500,1834175710,1849,1849,1849,1849,0
20240930,163400,1834175710,1849,1849,1849,1849,0
20240930,163300,1834175710,1849,1849,1849,1849,0
20240930,163200,1834175710,1849,1849,1849,1849,0
20240930,163100,1834175710,1849,1849,1849,1849,0
20240930,163000,1834175710,1849,1849,1849,1849,0
20240930,162900,1834175710,1849,1849,1849,1849,0
20240930,162800,1834175710,1849,1849,1849,1849,0
20240930,162700,1834175710,1849,1849,1849,1849,0
20240930,162600,1834175710,1849,1849,1849,1849,0
20240930,162500,1834175710,1849,1849,1849,1849,0
20240930,162400,1834175710,1849,1849,1849,1849,0
20240930,162300,1834175710,1849,1849,1849,1849,0
20240930,162200,1834175710,1849,1849,1849,1849,0
20240930,162100,1834175710,1849,1849,1849,1849,0
20240930,162000,1834175710,1849,1849,1849,1849,0
20240930,161900,1834175710,1849,1849,1849,1849,0
20240930,161800,1834175710,1849,1849,1849,1849,0
20240930,161700,1834175710,1849,1849,1849,1849,10613
20240930,161600,1834175710,1849,1849,1849,1849,0
20240930,161500,1834175710,1849,1849,1849,1849,0
20240930,161400,1834175710,1849,1849,1849,1849,0
20240930,161300,1834175710,1849,1849,1849,1849,0
20240930,161200,1834175710,1849,1849,1849,1849,0
20240930,161100,1834175710,1849,1849,1849,1849,0
20240930,161000,1834175710,1849,1849,1849,1849,0
20240930,160900,1834175710,1849,1849,1849,1849,0
20240930,160800,1834175710,1849,1849,1849,1849,0
20240930,160700,1834175710,1849,1849,1849,1849,0
20240930,160600,1834175710,1849,1849,1849,1849,0
20240930,160500,1834175710,1849,1849,1849,1849,0
20240930,160400,1834175710,1849,1849,1849,1849,0
20240930,160300,1834175710,1849,1849,1849,1849,0
20240930,160200,1834175710,1849,1849,1849,1849,0
20240930,160100,1834175710,1849,1849,1849,1849,0
20240930,160000,1834175710,1849,1849,1849,1849,0
20240930,155900,1834175710,1849,1849,1849,1849,0
20240930,155800,1834175710,1849,1849,1849,1849,0
20240930,155700,1834175710,1849,1849,1849,1849,0
20240930,155600,1834175710,1849,1849,1849,1849,0
20240930,155500,1834175710,1849,1849,1849,1849,0
20240930,155400,1834175710,1849,1849,1849,1849,0
20240930,155300,1834175710,1849,1849,1849,1849,0
20240930,155200,1834175710,1849,1849,1849,1849,0
20240930,155100,1834175710,1849,1849,1849,1849,0
20240930,155000,1834175710,1849,1849,1849,1849,0
20240930,154900,1834175710,1849,1849,1849,1849,0
20240930,154800,1834175710,1849,1849,1849,1849,0
20240930,154700,1834175710,1849,1849,1849,1849,10613
20240930,154600,1834175710,1849,1849,1849,1849,0
20240930,154500,1834175710,1849,1849,1849,1849,0
20240930,154400,1834175710,1849,1849,1849,1849,0
20240930,154300,1834175710,1849,1849,1849,1849,0
20240930,154200,1834175710,1849,1849,1849,1849,0
20240930,154100,1834175710,1849,1849,1849,1849,0
20240930,154000,1834175710,1849,1849,1849,1849,0
20240930,153900,1834175710,1849,1849,1849,1849,0
20240930,153800,1834175710,1849,1849,1849,1849,0
20240930,153700,1834175710,1849,1849,1849,1849,0
20240930,153600,1834175710,1849,1849,1849,1849,0
20240930,153500,1834175710,1849,1849,1849,1849,0
20240930,153400,1834175710,1849,1849,1849,1849,0
20240930,153300,1834175710,1849,1849,1849,1849,0
20240930,153200,1834175710,1849,1849,1849,1849,0
20240930,153100,1834175710,1849,1849,1849,1849,0
20240930,153000,1834175710,1849,1849,1849,1849,10613
20240930,152900,1814552273,1849,1849,1849,1849,0
20240930,152800,1814552273,1849,1849,1849,1849,0
20240930,152700,1814552273,1849,1849,1849,1849,0
20240930,152600,1814552273,1849,1849,1849,1849,0
20240930,152500,1814552273,1849,1849,1849,1849,0
20240930,152400,1814552273,1849,1849,1849,1849,0
20240930,152300,1814552273,1849,1849,1849,1849,0
20240930,152200,1814552273,1849,1849,1849,1849,0
20240930,152100,1814552273,1849,1849,1849,1849,0
20240930,152000,1814552273,1849,1849,1849,1849,0
20240930,151900,1814552273,1849,1833,1849,1832,353
20240930,151800,1813902933,1850,1840,1851,1840,5098
20240930,151700,1804522002,1840,1840,1840,1840,5
20240930,151600,1804512802,1840,1835,1840,1835,29
20240930,151500,1804459572,1835,1835,1835,1835,0
20240930,151400,1804459572,1835,1834,1835,1834,2328
20240930,151300,1800187787,1834,1827,1834,1826,5672
20240930,151200,1789822505,1827,1835,1835,1827,92
20240930,151100,1789653981,1826,1826,1826,1826,39
20240930,151000,1789582767,1835,1835,1835,1826,313
20240930,150900,1789008601,1840,1840,1840,1840,0
20240930,150800,1789008601,1840,1826,1840,1825,4529
20240930,150700,1780731868,1840,1840,1840,1840,0
20240930,150600,1780731868,1840,1840,1840,1826,18
20240930,150500,1780698916,1840,1840,1840,1840,0
20240930,150400,1780698916,1840,1826,1840,1826,949
20240930,150300,1778958062,1840,1829,1840,1829,11280
20240930,150200,1758277496,1821,1829,1829,1820,1031
20240930,150100,1756394433,1820,1819,1830,1819,879
20240930,150000,1754787706,1819,1821,1830,1819,4128
20240930,145900,1747267694,1821,1822,1830,1820,15616
20240930,145800,1718818495,1826,1830,1830,1822,17512
20240930,145700,1686876896,1826,1837,1837,1826,6630
20240930,145600,1674753220,1839,1839,1839,1839,687
20240930,145500,1673489827,1830,1833,1834,1830,6724
20240930,145400,1661183090,1833,1832,1833,1830,609
20240930,145300,1660067428,1832,1836,1836,1832,3985
20240930,145200,1652752034,1848,1837,1848,1837,23
20240930,145100,1652709650,1848,1850,1850,1839,4876
20240930,145000,1643737710,1850,1850,1850,1850,108
20240930,144900,1643537910,1845,1845,1845,1845,0
20240930,144800,1643537910,1845,1852,1852,1845,3264
20240930,144700,1637499396,1852,1850,1852,1850,5613
20240930,144600,1627105878,1850,1852,1852,1834,877
20240930,144500,1625493463,1852,1858,1858,1829,18327
20240930,144400,1591845699,1852,1854,1854,1845,2825
20240930,144300,1586625774,1854,1856,1856,1848,5020
20240930,144200,1577347962,1856,1853,1859,1850,4252
20240930,144100,1569476463,1859,1857,1860,1853,2685
20240930,144000,1564496715,1861,1861,1861,1855,3839
20240930,143900,1557364916,1862,1866,1866,1860,2660
20240930,143800,1552413376,1866,1867,1868,1866,1101
20240930,143700,1550357801,1868,1870,1870,1868,518
20240930,143600,1549389382,1861,1865,1870,1861,7864
20240930,143500,1534695591,1865,1871,1877,1863,22185
20240930,143400,1493245897,1877,1877,1877,1877,44
20240930,143300,1493163309,1877,1871,1877,1871,19
20240930,143200,1493127652,1877,1877,1877,1877,8
20240930,143100,1493112636,1877,1871,1877,1871,3003
20240930,143000,1487494005,1872,1872,1872,1872,3003
20240930,142900,1481872389,1872,1872,1872,1872,100
20240930,142800,1481685189,1871,1871,1872,1871,2671
20240930,142700,1476685475,1871,1880,1880,1871,4678
20240930,142600,1467925974,1880,1880,1880,1880,3780
20240930,142500,1460819574,1880,1883,1883,1872,5185
20240930,142400,1451094511,1883,1882,1883,1882,5218
20240930,142300,1441270076,1882,1882,1882,1882,391
20240930,142200,1440534214,1882,1881,1882,1876,3287
20240930,142100,1434362944,1881,1880,1881,1880,2528
20240930,142000,1429610215,1880,1875,1880,1875,553
20240930,141900,1428573000,1875,1881,1881,1875,1136
20240930,141800,1426442249,1881,1882,1882,1881,727
20240930,141700,1425074696,1882,1880,1882,1875,3884
20240930,141600,1417778319,1880,1882,1882,1875,3363
20240930,141500,1411470457,1882,1884,1884,1871,2642
20240930,141400,1406509347,1884,1887,1887,1871,1498
20240930,141300,1403686341,1887,1874,1887,1874,16110
20240930,141200,1373436207,1874,1874,1874,1866,9587
20240930,141100,1355535177,1874,1879,1879,1865,5219
20240930,141000,1345780347,1881,1882,1882,1881,464
20240930,140900,1344907504,1882,1881,1882,1881,883
20240930,140800,1343246295,1881,1877,1882,1869,3919
20240930,140700,1335886255,1868,1880,1880,1868,3873
20240930,140600,1328638104,1880,1880,1880,1880,1
20240930,140500,1328636224,1870,1878,1880,1870,5750
20240930,140400,1317858546,1878,1877,1878,1877,1400
20240930,140300,1315230640,1877,1878,1878,1869,2409
20240930,140200,1310712226,1879,1880,1880,1879,121
20240930,140100,1310484807,1880,1878,1880,1867,2296
20240930,140000,1306183714,1878,1879,1879,1866,1035
20240930,135900,1304251967,1879,1875,1881,1868,2051
20240930,135800,1300420095,1882,1882,1883,1870,3289
20240930,135700,1294249049,1884,1883,1884,1869,1511
20240930,135600,1291403849,1883,1882,1884,1869,6517
20240930,135500,1279198368,1882,1886,1886,1871,5761
20240930,135400,1268414283,1886,1889,1889,1868,1718
20240930,135300,1265182096,1890,1900,1900,1884,6107
20240930,135200,1253648938,1900,1893,1904,1853,61430
20240930,135100,1137879539,1896,1880,1896,1880,14284
20240930,135000,1110928927,1877,1875,1878,1875,667
20240930,134900,1109676873,1875,1874,1880,1874,657
20240930,134800,1108444843,1874,1882,1882,1874,2864
20240930,134700,1103075105,1875,1875,1875,1875,771
20240930,134600,1101629480,1875,1878,1884,1874,3680
20240930,134500,1094711996,1878,1873,1879,1873,820
20240930,134400,1093173339,1873,1873,1879,1872,9827
20240930,134300,1074767364,1879,1879,1879,1873,285
20240930,134200,1074233547,1870,1869,1873,1868,7130
20240930,134100,1060898459,1869,1883,1883,1869,7270
20240930,134000,1047256193,1883,1877,1883,1877,324
20240930,133900,1046647681,1878,1889,1892,1859,6590
20240930,133800,1034255569,1890,1871,1890,1871,51388
20240930,133700,937638721,1870,1865,1870,1860,11602
20240930,133600,915969110,1865,1860,1865,1859,971
20240930,133500,914161217,1860,1862,1862,1860,34
20240930,133400,914097957,1862,1863,1863,1862,5644
20240930,133300,903583408,1863,1863,1863,1863,1607
20240930,133200,900589567,1865,1861,1865,1861,4613
20240930,133100,891991597,1865,1865,1865,1865,2917
20240930,133000,886551392,1865,1864,1865,1863,2470
20240930,132900,881946442,1865,1865,1865,1865,2
20240930,132800,881942712,1857,1858,1865,1857,693
20240930,132700,880655209,1858,1860,1860,1858,836
20240930,132600,879100546,1860,1860,1866,1860,2505
20240930,132500,874441240,1858,1858,1858,1858,627
20240930,132400,873276274,1858,1860,1860,1858,518
20240930,132300,872312989,1860,1868,1868,1860,788
20240930,132200,870845866,1865,1868,1868,1862,5037
20240930,132100,861441079,1868,1866,1868,1864,6549
20240930,132000,849210090,1866,1862,1867,1862,9657
20240930,131900,831192979,1863,1854,1863,1854,5010
20240930,131800,821888516,1854,1855,1855,1854,4463
20240930,131700,813611981,1857,1855,1862,1855,5337
20240930,131600,803702485,1855,1858,1865,1855,2829
20240930,131500,798445578,1865,1867,1871,1857,11946
20240930,131400,776161752,1867,1852,1867,1846,10439
20240930,131300,756782048,1846,1844,1851,1844,29739
20240930,131200,701818434,1845,1845,1845,1845,0
20240930,131100,701818434,1845,1838,1845,1838,44444
20240930,131000,619963908,1838,1833,1838,1833,3638
20240930,130900,613284258,1827,1827,1827,1827,9
20240930,130800,613267815,1834,1834,1834,1834,0
20240930,130700,613267815,1834,1834,1834,1834,0
20240930,130600,613267815,1834,1826,1834,1826,14
20240930,130500,613242243,1834,1834,1834,1834,0
20240930,130400,613242243,1834,1827,1834,1826,2550
20240930,130300,608583435,1834,1834,1834,1834,4
20240930,130200,608576099,1828,1834,1834,1828,520
20240930,130100,607625419,1834,1834,1834,1834,1
20240930,130000,607623585,1833,1833,1833,1833,40
20240930,125900,607550265,1831,1828,1831,1828,601
20240930,125800,606451634,1834,1834,1834,1834,1672
20240930,125700,603385186,1836,1836,1836,1836,8
20240930,125600,603370498,1836,1833,1836,1832,1424
20240930,125500,600761258,1837,1837,1837,1837,0
20240930,125400,600761258,1837,1832,1837,1832,1746
20240930,125300,597562316,1831,1831,1831,1831,3336
20240930,125200,591454100,1832,1832,1832,1831,1041
20240930,125100,589547016,1837,1837,1837,1837,0
20240930,125000,589547016,1837,1835,1837,1834,992
20240930,124900,587727593,1837,1837,1837,1837,10
20240930,124800,587709223,1837,1834,1837,1834,1512
20240930,124700,584934365,1834,1833,1834,1833,2094
20240930,124600,581094562,1834,1830,1834,1830,808
20240930,124500,579614697,1834,1834,1834,1834,2
20240930,124400,579611029,1834,1834,1834,1834,1600
20240930,124300,576676629,1834,1830,1834,1830,3100
20240930,124200,570993513,1830,1830,1830,1830,0
20240930,124100,570993513,1830,1830,1830,1830,164
20240930,124000,570693393,1829,1830,1830,1829,1429
20240930,123900,568078474,1834,1833,1834,1833,1261
20240930,123800,565767060,1833,1833,1833,1833,0
20240930,123700,565767060,1833,1831,1833,1830,4
20240930,123600,565759736,1833,1833,1833,1833,0
20240930,123500,565759736,1833,1833,1833,1833,0
20240930,123400,565759736,1833,1833,1833,1833,0
20240930,123300,565759736,1833,1833,1833,1833,3
20240930,123200,565754237,1833,1832,1833,1832,2000
20240930,123100,562088645,1832,1833,1833,1832,142
20240930,123000,561828451,1834,1834,1834,1834,0
20240930,122900,561828451,1834,1831,1834,1831,5426
20240930,122800,551889442,1831,1831,1831,1831,164
20240930,122700,551589158,1833,1831,1834,1831,1098
20240930,122600,549576343,1833,1833,1833,1833,0
20240930,122500,549576343,1833,1833,1833,1833,0
20240930,122400,549576343,1833,1833,1833,1833,0
20240930,122300,549576343,1833,1833,1833,1833,0
20240930,122200,549576343,1833,1833,1833,1833,0
20240930,122100,549576343,1833,1833,1833,1833,250
20240930,122000,549118093,1834,1834,1834,1834,1
20240930,121900,549116259,1825,1825,1825,1825,0
20240930,121800,549116259,1825,1835,1835,1825,70
20240930,121700,548988339,1825,1825,1825,1825,3
20240930,121600,548982864,1835,1835,1835,1835,4
20240930,121500,548975524,1835,1835,1835,1835,50
20240930,121400,548883774,1839,1839,1839,1839,0
20240930,121300,548883774,1839,1837,1839,1837,888
20240930,121200,547252516,1839,1824,1839,1824,15652
20240930,121100,518545736,1824,1823,1824,1823,471
20240930,121000,517686871,1823,1823,1823,1823,0
20240930,120900,517686871,1823,1823,1823,1823,0
20240930,120800,517686871,1823,1823,1823,1823,0
20240930,120700,517686871,1823,1823,1823,1823,1
20240930,120600,517685048,1823,1823,1823,1823,0
20240930,120500,517685048,1823,1823,1823,1823,0
20240930,120400,517685048,1823,1823,1823,1823,0
20240930,120300,517685048,1823,1823,1823,1823,10
20240930,120200,517666818,1823,1823,1823,1823,151
20240930,120100,517391545,1823,1823,1823,1823,4
20240930,120000,517384253,1820,1824,1824,1820,332
20240930,115900,516780009,1821,1821,1821,1821,0
20240930,115800,516780009,1821,1821,1821,1821,0
20240930,115700,516780009,1821,1821,1821,1821,0
20240930,115600,516780009,1821,1821,1821,1821,825
20240930,115500,515277684,1821,1821,1821,1821,0
20240930,115400,515277684,1821,1821,1821,1821,1508
20240930,115300,512531616,1825,1825,1825,1825,0
20240930,115200,512531616,1825,1825,1825,1824,2032
20240930,115100,508825226,1824,1824,1824,1824,0
20240930,115000,508825226,1824,1824,1824,1824,0
20240930,114900,508825226,1824,1824,1824,1824,90
20240930,114800,508661066,1824,1824,1824,1824,500
20240930,114700,507749066,1825,1822,1825,1822,1536
20240930,114600,504950471,1820,1820,1820,1820,298
20240930,114500,504408111,1821,1821,1821,1820,202
20240930,114400,504040469,1815,1815,1815,1815,150
20240930,114300,503768219,1822,1822,1822,1822,38
20240930,114200,503698983,1814,1822,1822,1814,1229
20240930,114100,501468777,1822,1822,1822,1822,40
20240930,114000,501395897,1822,1822,1822,1822,573
20240930,113900,500351891,1821,1821,1821,1821,70
20240930,113800,500224421,1821,1821,1821,1821,0
20240930,113700,500224421,1821,1821,1821,1821,0
20240930,113600,500224421,1821,1821,1821,1821,0
20240930,113500,500224421,1821,1821,1821,1821,1
20240930,113400,500222600,1820,1821,1822,1820,447
20240930,113300,499408658,1820,1820,1820,1820,100
20240930,113200,499226658,1821,1821,1821,1821,0
20240930,113100,499226658,1821,1821,1821,1821,0
20240930,113000,499226658,1821,1821,1821,1821,0
20240930,112900,499226658,1821,1821,1821,1821,14
20240930,112800,499201164,1821,1821,1821,1821,3000
20240930,112700,493738164,1821,1821,1821,1821,0
20240930,112600,493738164,1821,1820,1821,1820,1756
20240930,112500,490542243,1819,1819,1819,1819,0
20240930,112400,490542243,1819,1819,1820,1819,3300
20240930,112300,484538543,1820,1820,1820,1820,5
20240930,112200,484529443,1820,1815,1820,1815,3035
20240930,112100,479020913,1821,1821,1821,1821,0
20240930,112000,479020913,1821,1821,1821,1821,0
20240930,111900,479020913,1821,1815,1821,1815,2
20240930,111800,479017277,1815,1815,1815,1815,31
20240930,111700,478961012,1822,1822,1822,1822,0
20240930,111600,478961012,1822,1822,1822,1822,0
20240930,111500,478961012,1822,1822,1822,1822,901
20240930,111400,477319390,1819,1819,1822,1819,62
20240930,111300,477206451,1816,1816,1816,1816,36
20240930,111200,477141075,1816,1816,1816,1816,3
20240930,111100,477135627,1816,1816,1816,1816,1
20240930,111000,477133811,1816,1816,1816,1816,1
20240930,110900,477131995,1816,1813,1816,1812,4872
20240930,110800,468299878,1814,1814,1814,1814,10
20240930,110700,468281738,1816,1816,1816,1816,0
20240930,110600,468281738,1816,1816,1816,1816,0
20240930,110500,468281738,1816,1816,1816,1816,44
20240930,110400,468201834,1816,1816,1816,1816,1776
20240930,110300,464976618,1816,1822,1822,1816,6203
20240930,110200,453706829,1823,1823,1823,1823,0
20240930,110100,453706829,1823,1823,1823,1823,0
20240930,110000,453706829,1823,1823,1823,1823,0
20240930,105900,453706829,1823,1823,1823,1823,0
20240930,105800,453706829,1823,1823,1823,1823,0
20240930,105700,453706829,1823,1823,1823,1823,1
20240930,105600,453705006,1823,1813,1823,1813,612
20240930,105500,452595440,1813,1816,1828,1813,1200
20240930,105400,450418662,1811,1811,1811,1811,0
20240930,105300,450418662,1811,1818,1818,1811,724
20240930,105200,449107308,1819,1826,1826,1819,7010
20240930,105100,436318560,1826,1830,1830,1826,2561
20240930,105000,431634800,1831,1831,1831,1831,300
20240930,104900,431085500,1835,1830,1835,1830,814
20240930,104800,429595390,1837,1837,1837,1837,0
20240930,104700,429595390,1837,1837,1837,1837,0
20240930,104600,429595390,1837,1837,1837,1837,1
20240930,104500,429593553,1826,1826,1837,1826,11501
20240930,104400,408492136,1832,1825,1832,1825,2
20240930,104300,408488479,1825,1831,1831,1825,512
20240930,104200,407552807,1833,1827,1833,1825,4630
20240930,104100,399101935,1834,1833,1834,1833,32
20240930,104000,399043278,1833,1833,1833,1833,8730
20240930,103900,383041188,1833,1832,1833,1832,4905
20240930,103800,374052323,1832,1831,1834,1831,6415
20240930,103700,362300437,1832,1820,1832,1820,15150
20240930,103600,334649306,1823,1818,1823,1818,6085
20240930,103500,323575836,1818,1811,1818,1811,2
20240930,103400,323572207,1811,1811,1811,1811,8
20240930,103300,323557719,1819,1819,1819,1819,3
20240930,103200,323552262,1811,1820,1824,1810,9703
20240930,103100,305918160,1820,1818,1823,1818,24538
20240930,103000,261262826,1819,1809,1819,1809,5001
20240930,102900,252173751,1809,1809,1809,1809,10
20240930,102800,252155661,1809,1809,1809,1809,0
20240930,102700,252155661,1809,1809,1809,1809,1587
20240930,102600,249284778,1809,1809,1809,1809,0
20240930,102500,249284778,1809,1809,1809,1809,1
20240930,102400,249282969,1809,1809,1809,1809,200
20240930,102300,248921169,1809,1809,1809,1809,0
20240930,102200,248921169,1809,1809,1809,1809,100
20240930,102100,248740269,1802,1802,1802,1802,862
20240930,102000,247186945,1802,1802,1802,1802,0
20240930,101900,247186945,1802,1802,1802,1802,650
20240930,101800,246015645,1813,1813,1813,1813,0
20240930,101700,246015645,1813,1814,1814,1813,747
20240930,101600,244660592,1818,1806,1818,1806,4259
20240930,101500,236938513,1804,1804,1804,1804,324
20240930,101400,236354017,1804,1803,1804,1803,2087
20240930,101300,232590018,1803,1802,1803,1802,3480
20240930,101200,226318078,1802,1800,1802,1800,16
20240930,101100,226289262,1800,1800,1800,1800,300
20240930,101000,225749262,1800,1800,1800,1800,2480
20240930,100900,221285262,1801,1801,1801,1801,0
20240930,100800,221285262,1801,1801,1801,1801,660
20240930,100700,220096602,1801,1796,1801,1796,2899
20240930,100600,214889993,1796,1796,1796,1796,3104
20240930,100500,209315209,1795,1795,1795,1795,34
20240930,100400,209254179,1790,1790,1790,1790,378
20240930,100300,208577559,1791,1795,1795,1791,501
20240930,100200,207680264,1791,1791,1791,1791,1026
20240930,100100,205842698,1790,1791,1791,1790,1600
20240930,100000,202977926,1796,1796,1796,1796,0
20240930,095900,202977926,1796,1796,1796,1796,0
20240930,095800,202977926,1796,1795,1796,1795,980
20240930,095700,201218662,1794,1794,1794,1794,0
20240930,095600,201218662,1794,1794,1794,1794,1
20240930,095500,201216868,1791,1791,1791,1791,250
20240930,095400,200769118,1790,1792,1792,1790,50
20240930,095300,200679606,1795,1795,1795,1795,0
20240930,095200,200679606,1795,1795,1795,1795,1
20240930,095100,200677811,1788,1791,1791,1788,8061
20240930,095000,186261010,1791,1791,1791,1791,9
20240930,094900,186244891,1790,1790,1790,1790,0
20240930,094800,186244891,1790,1791,1791,1790,341
20240930,094700,185634360,1795,1795,1795,1795,70
20240930,094600,185508710,1796,1796,1796,1796,11
20240930,094500,185488954,1796,1796,1796,1796,10
20240930,094400,185470994,1795,1795,1795,1795,22
20240930,094300,185431504,1795,1795,1795,1795,1000
20240930,094200,183636504,1795,1794,1795,1794,138
20240930,094100,183388930,1794,1789,1794,1788,13747
20240930,094000,158795564,1789,1789,1789,1789,200
20240930,093900,158437764,1798,1798,1798,1798,0
20240930,093800,158437764,1798,1798,1798,1798,0
20240930,093700,158437764,1798,1798,1798,1798,1
20240930,093600,158435966,1801,1801,1801,1801,0
20240930,093500,158435966,1801,1801,1801,1801,1
20240930,093400,158434165,1788,1788,1788,1788,100
20240930,093300,158255365,1788,1788,1788,1788,2000
20240930,093200,154679365,1801,1788,1801,1788,2301
20240930,093100,150565164,1788,1790,1801,1788,14089
20240930,093000,125339776,1788,1791,1791,1788,5086
20240930,092900,116238211,1791,1791,1794,1791,2642
20240930,092800,111505039,1794,1795,1798,1792,9453
20240930,092700,94548443,1796,1802,1802,1796,2819
20240930,092600,89483762,1803,1810,1810,1803,37
20240930,092500,89417044,1809,1808,1809,1808,222
20240930,092400,89015447,1809,1808,1809,1808,4067
20240930,092300,81662310,1808,1808,1808,1808,90
20240930,092200,81499590,1810,1810,1810,1810,1
20240930,092100,81497780,1804,1805,1810,1804,2149
20240930,092000,77619845,1810,1805,1810,1805,516
20240930,091900,76688460,1810,1810,1810,1810,100
20240930,091800,76507460,1810,1810,1810,1810,1011
20240930,091700,74677550,1815,1815,1815,1815,7
20240930,091600,74664845,1820,1820,1820,1820,1000
20240930,091500,72844845,1820,1816,1820,1816,32
20240930,091400,72786659,1813,1808,1813,1808,3364
20240930,091300,66700056,1808,1797,1808,1797,1291
20240930,091200,64380118,1808,1808,1808,1808,588
20240930,091100,63317014,1808,1803,1808,1803,2088
20240930,091000,59550518,1800,1801,1803,1800,2024
20240930,090900,55906312,1804,1800,1804,1794,2074
20240930,090800,52170769,1804,1804,1804,1804,135
20240930,090700,51927229,1795,1798,1806,1795,4893
20240930,090600,43137465,1807,1807,1807,1807,1
20240930,090500,43135658,1798,1798,1798,1798,1002
20240930,090400,41334062,1808,1808,1808,1808,0
20240930,090300,41334062,1808,1809,1809,1808,222
20240930,090200,40932674,1809,1801,1809,1798,6289
20240930,090100,29611373,1811,1810,1812,1801,8041
20240930,090000,15059860,1810,1800,1810,1800,8354