stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185600,1207700723,540,540,540,540,27605
20240930,185500,1207700723,540,540,540,540,0
20240930,185400,1207700723,540,540,540,540,0
20240930,185300,1207700723,540,540,540,540,0
20240930,185200,1207700723,540,540,540,540,0
20240930,185100,1207700723,540,540,540,540,0
20240930,185000,1207700723,540,540,540,540,0
20240930,184900,1207700723,540,540,540,540,0
20240930,184800,1207700723,540,540,540,540,0
20240930,184700,1207700723,540,540,540,540,0
20240930,184600,1207700723,540,540,540,540,0
20240930,184500,1207700723,540,540,540,540,0
20240930,184400,1207700723,540,540,540,540,0
20240930,184300,1207700723,540,540,540,540,0
20240930,184200,1207700723,540,540,540,540,0
20240930,184100,1207700723,540,540,540,540,0
20240930,184000,1207700723,540,540,540,540,0
20240930,183900,1207700723,540,540,540,540,0
20240930,183800,1207700723,540,540,540,540,0
20240930,183700,1207700723,540,540,540,540,0
20240930,183600,1207700723,540,540,540,540,0
20240930,183500,1207700723,540,540,540,540,0
20240930,183400,1207700723,540,540,540,540,0
20240930,183300,1207700723,540,540,540,540,0
20240930,183200,1207700723,540,540,540,540,0
20240930,183100,1207700723,540,540,540,540,0
20240930,183000,1207700723,540,540,540,540,0
20240930,182900,1207700723,540,540,540,540,0
20240930,182800,1207700723,540,540,540,540,0
20240930,182700,1207700723,540,540,540,540,0
20240930,182600,1207700723,540,540,540,540,27605
20240930,182500,1207700723,540,540,540,540,0
20240930,182400,1207700723,540,540,540,540,0
20240930,182300,1207700723,540,540,540,540,0
20240930,182200,1207700723,540,540,540,540,0
20240930,182100,1207700723,540,540,540,540,0
20240930,182000,1207700723,540,540,540,540,0
20240930,181900,1207700723,540,540,540,540,0
20240930,181800,1207700723,540,540,540,540,0
20240930,181700,1207700723,540,540,540,540,0
20240930,181600,1207700723,540,540,540,540,0
20240930,181500,1207700723,540,540,540,540,0
20240930,181400,1207700723,540,540,540,540,0
20240930,181300,1207700723,540,540,540,540,0
20240930,181200,1207700723,540,540,540,540,0
20240930,181100,1207700723,540,540,540,540,0
20240930,181000,1207700723,540,540,540,540,0
20240930,180900,1207700723,540,540,540,540,0
20240930,180800,1207700723,540,540,540,540,0
20240930,180700,1207700723,540,540,540,540,0
20240930,180600,1207700723,540,540,540,540,0
20240930,180500,1207700723,540,540,540,540,0
20240930,180400,1207700723,540,540,540,540,0
20240930,180300,1207700723,540,540,540,540,0
20240930,180200,1207700723,540,540,540,540,0
20240930,180100,1207700723,540,540,540,540,0
20240930,180000,1207700723,540,540,540,540,0
20240930,175900,1207700723,540,540,540,540,0
20240930,175800,1207700723,540,540,540,540,0
20240930,175700,1207700723,540,540,540,540,0
20240930,175600,1207700723,540,540,540,540,27605
20240930,175500,1207700723,540,540,540,540,0
20240930,175400,1207700723,540,540,540,540,0
20240930,175300,1207700723,540,540,540,540,0
20240930,175200,1207700723,540,540,540,540,0
20240930,175100,1207700723,540,540,540,540,0
20240930,175000,1207700723,540,540,540,540,0
20240930,174900,1207700723,540,540,540,540,0
20240930,174800,1207700723,540,540,540,540,0
20240930,174700,1207700723,540,540,540,540,0
20240930,174600,1207700723,540,540,540,540,0
20240930,174500,1207700723,540,540,540,540,0
20240930,174400,1207700723,540,540,540,540,0
20240930,174300,1207700723,540,540,540,540,0
20240930,174200,1207700723,540,540,540,540,0
20240930,174100,1207700723,540,540,540,540,0
20240930,174000,1207700723,540,540,540,540,0
20240930,173900,1207700723,540,540,540,540,0
20240930,173800,1207700723,540,540,540,540,0
20240930,173700,1207700723,540,540,540,540,0
20240930,173600,1207700723,540,540,540,540,0
20240930,173500,1207700723,540,540,540,540,0
20240930,173400,1207700723,540,540,540,540,0
20240930,173300,1207700723,540,540,540,540,0
20240930,173200,1207700723,540,540,540,540,0
20240930,173100,1207700723,540,540,540,540,0
20240930,173000,1207700723,540,540,540,540,0
20240930,172900,1207700723,540,540,540,540,0
20240930,172800,1207700723,540,540,540,540,0
20240930,172700,1207700723,540,540,540,540,0
20240930,172600,1207700723,540,540,540,540,27605
20240930,172500,1207700723,540,540,540,540,0
20240930,172400,1207700723,540,540,540,540,0
20240930,172300,1207700723,540,540,540,540,0
20240930,172200,1207700723,540,540,540,540,0
20240930,172100,1207700723,540,540,540,540,0
20240930,172000,1207700723,540,540,540,540,0
20240930,171900,1207700723,540,540,540,540,0
20240930,171800,1207700723,540,540,540,540,0
20240930,171700,1207700723,540,540,540,540,0
20240930,171600,1207700723,540,540,540,540,0
20240930,171500,1207700723,540,540,540,540,0
20240930,171400,1207700723,540,540,540,540,0
20240930,171300,1207700723,540,540,540,540,0
20240930,171200,1207700723,540,540,540,540,0
20240930,171100,1207700723,540,540,540,540,0
20240930,171000,1207700723,540,540,540,540,0
20240930,170900,1207700723,540,540,540,540,0
20240930,170800,1207700723,540,540,540,540,0
20240930,170700,1207700723,540,540,540,540,0
20240930,170600,1207700723,540,540,540,540,0
20240930,170500,1207700723,540,540,540,540,0
20240930,170400,1207700723,540,540,540,540,0
20240930,170300,1207700723,540,540,540,540,0
20240930,170200,1207700723,540,540,540,540,0
20240930,170100,1207700723,540,540,540,540,0
20240930,170000,1207700723,540,540,540,540,0
20240930,165900,1207700723,540,540,540,540,0
20240930,165800,1207700723,540,540,540,540,0
20240930,165700,1207700723,540,540,540,540,0
20240930,165600,1207700723,540,540,540,540,27605
20240930,165500,1207700723,540,540,540,540,0
20240930,165400,1207700723,540,540,540,540,0
20240930,165300,1207700723,540,540,540,540,0
20240930,165200,1207700723,540,540,540,540,0
20240930,165100,1207700723,540,540,540,540,0
20240930,165000,1207700723,540,540,540,540,0
20240930,164900,1207700723,540,540,540,540,0
20240930,164800,1207700723,540,540,540,540,0
20240930,164700,1207700723,540,540,540,540,0
20240930,164600,1207700723,540,540,540,540,0
20240930,164500,1207700723,540,540,540,540,0
20240930,164400,1207700723,540,540,540,540,0
20240930,164300,1207700723,540,540,540,540,0
20240930,164200,1207700723,540,540,540,540,0
20240930,164100,1207700723,540,540,540,540,0
20240930,164000,1207700723,540,540,540,540,0
20240930,163900,1207700723,540,540,540,540,0
20240930,163800,1207700723,540,540,540,540,0
20240930,163700,1207700723,540,540,540,540,0
20240930,163600,1207700723,540,540,540,540,0
20240930,163500,1207700723,540,540,540,540,0
20240930,163400,1207700723,540,540,540,540,0
20240930,163300,1207700723,540,540,540,540,0
20240930,163200,1207700723,540,540,540,540,0
20240930,163100,1207700723,540,540,540,540,0
20240930,163000,1207700723,540,540,540,540,0
20240930,162900,1207700723,540,540,540,540,0
20240930,162800,1207700723,540,540,540,540,0
20240930,162700,1207700723,540,540,540,540,0
20240930,162600,1207700723,540,540,540,540,27605
20240930,162500,1207700723,540,540,540,540,0
20240930,162400,1207700723,540,540,540,540,0
20240930,162300,1207700723,540,540,540,540,0
20240930,162200,1207700723,540,540,540,540,0
20240930,162100,1207700723,540,540,540,540,0
20240930,162000,1207700723,540,540,540,540,0
20240930,161900,1207700723,540,540,540,540,0
20240930,161800,1207700723,540,540,540,540,0
20240930,161700,1207700723,540,540,540,540,0
20240930,161600,1207700723,540,540,540,540,0
20240930,161500,1207700723,540,540,540,540,0
20240930,161400,1207700723,540,540,540,540,0
20240930,161300,1207700723,540,540,540,540,0
20240930,161200,1207700723,540,540,540,540,0
20240930,161100,1207700723,540,540,540,540,0
20240930,161000,1207700723,540,540,540,540,0
20240930,160900,1207700723,540,540,540,540,0
20240930,160800,1207700723,540,540,540,540,0
20240930,160700,1207700723,540,540,540,540,0
20240930,160600,1207700723,540,540,540,540,0
20240930,160500,1207700723,540,540,540,540,0
20240930,160400,1207700723,540,540,540,540,0
20240930,160300,1207700723,540,540,540,540,0
20240930,160200,1207700723,540,540,540,540,0
20240930,160100,1207700723,540,540,540,540,0
20240930,160000,1207700723,540,540,540,540,0
20240930,155900,1207700723,540,540,540,540,0
20240930,155800,1207700723,540,540,540,540,0
20240930,155700,1207700723,540,540,540,540,0
20240930,155600,1207700723,540,540,540,540,27605
20240930,155500,1207700723,540,540,540,540,0
20240930,155400,1207700723,540,540,540,540,0
20240930,155300,1207700723,540,540,540,540,0
20240930,155200,1207700723,540,540,540,540,0
20240930,155100,1207700723,540,540,540,540,0
20240930,155000,1207700723,540,540,540,540,0
20240930,154900,1207700723,540,540,540,540,0
20240930,154800,1207700723,540,540,540,540,0
20240930,154700,1207700723,540,540,540,540,0
20240930,154600,1207700723,540,540,540,540,0
20240930,154500,1207700723,540,540,540,540,0
20240930,154400,1207700723,540,540,540,540,0
20240930,154300,1207700723,540,540,540,540,0
20240930,154200,1207700723,540,540,540,540,0
20240930,154100,1207700723,540,540,540,540,0
20240930,154000,1207700723,540,540,540,540,0
20240930,153900,1207700723,540,540,540,540,0
20240930,153800,1207700723,540,540,540,540,0
20240930,153700,1207700723,540,540,540,540,0
20240930,153600,1207700723,540,540,540,540,0
20240930,153500,1207700723,540,540,540,540,0
20240930,153400,1207700723,540,540,540,540,0
20240930,153300,1207700723,540,540,540,540,0
20240930,153200,1207700723,540,540,540,540,0
20240930,153100,1207700723,540,540,540,540,0
20240930,153000,1207700723,540,540,540,540,27605
20240930,152900,1192794023,540,540,540,540,0
20240930,152800,1192794023,540,540,540,540,0
20240930,152700,1192794023,540,540,540,540,0
20240930,152600,1192794023,540,540,540,540,0
20240930,152500,1192794023,540,540,540,540,0
20240930,152400,1192794023,540,540,540,540,0
20240930,152300,1192794023,540,540,540,540,0
20240930,152200,1192794023,540,540,540,540,0
20240930,152100,1192794023,540,540,540,540,0
20240930,152000,1192794023,540,540,540,540,0
20240930,151900,1192794023,540,541,541,540,4025
20240930,151800,1190616684,541,541,541,541,866
20240930,151700,1190148178,540,541,541,540,1265
20240930,151600,1189465048,541,541,541,541,200
20240930,151500,1189356848,541,541,541,541,0
20240930,151400,1189356848,541,541,541,541,15
20240930,151300,1189348733,542,540,542,540,2064
20240930,151200,1188234150,541,541,541,541,0
20240930,151100,1188234150,541,541,542,541,4031
20240930,151000,1186051151,541,541,541,541,0
20240930,150900,1186051151,541,542,542,541,57
20240930,150800,1186020261,542,542,542,542,30
20240930,150700,1186004001,542,542,542,540,1102
20240930,150600,1185407727,542,541,542,541,750
20240930,150500,1185001727,542,543,543,542,4362
20240930,150400,1182633661,543,543,543,543,0
20240930,150300,1182633661,543,543,543,543,51
20240930,150200,1182605968,543,542,543,542,451
20240930,150100,1182361390,542,542,543,542,258
20240930,150000,1182221549,538,538,538,538,9000
20240930,145900,1177379549,538,538,538,538,517
20240930,145800,1177101403,539,540,540,539,1190
20240930,145700,1176459422,545,545,545,545,200
20240930,145600,1176350422,544,544,544,544,0
20240930,145500,1176350422,544,541,544,541,4700
20240930,145400,1173794592,542,540,542,540,299
20240930,145300,1173633130,540,539,540,539,64
20240930,145200,1173598632,541,541,541,541,2900
20240930,145100,1172029732,540,540,540,540,49
20240930,145000,1172003272,541,542,542,541,16
20240930,144900,1171994611,541,541,541,541,15
20240930,144800,1171986496,542,541,542,541,343
20240930,144700,1171800629,542,542,542,542,500
20240930,144600,1171529629,540,541,541,540,72
20240930,144500,1171490735,541,540,541,540,970
20240930,144400,1170966531,540,539,542,538,1096
20240930,144300,1170374693,539,539,540,539,1042
20240930,144200,1169812174,540,541,547,539,4885
20240930,144100,1167169455,550,538,550,530,7495
20240930,144000,1163111274,537,537,537,537,0
20240930,143900,1163111274,537,544,544,516,82775
20240930,143800,1119324503,544,545,545,544,4276
20240930,143700,1116995694,547,547,547,547,0
20240930,143600,1116995694,547,547,547,547,3466
20240930,143500,1115099792,547,547,547,547,0
20240930,143400,1115099792,547,547,547,547,0
20240930,143300,1115099792,547,547,548,547,2846
20240930,143200,1113542030,546,546,546,546,1003
20240930,143100,1112994392,546,546,549,546,1503
20240930,143000,1112172750,549,549,549,549,0
20240930,142900,1112172750,549,549,549,549,519
20240930,142800,1111887819,546,545,549,545,510
20240930,142700,1111609845,545,548,550,545,4053
20240930,142600,1109386086,549,549,549,549,0
20240930,142500,1109386086,549,549,549,549,500
20240930,142400,1109111586,549,547,549,547,1986
20240930,142300,1108023629,547,546,547,546,206
20240930,142200,1107911152,545,547,547,543,1502
20240930,142100,1107091563,547,547,547,547,0
20240930,142000,1107091563,547,545,547,543,8
20240930,141900,1107087200,546,546,546,543,805
20240930,141800,1106647673,545,545,545,545,1022
20240930,141700,1106090683,543,543,543,543,1004
20240930,141600,1105545511,547,547,547,547,0
20240930,141500,1105545511,547,547,547,547,0
20240930,141400,1105545511,547,547,547,547,21
20240930,141300,1105534024,547,543,547,543,7
20240930,141200,1105530215,548,547,548,547,18000
20240930,141100,1095666441,548,549,549,540,40666
20240930,141000,1073549311,549,547,549,547,28
20240930,140900,1073533991,547,547,547,547,11
20240930,140800,1073527974,547,547,549,547,1004
20240930,140700,1072978784,550,550,550,550,0
20240930,140600,1072978784,550,550,550,550,0
20240930,140500,1072978784,550,550,550,550,0
20240930,140400,1072978784,550,550,550,550,1024
20240930,140300,1072415584,550,550,550,550,22
20240930,140200,1072403484,547,547,547,547,1000
20240930,140100,1071856484,547,550,550,547,15
20240930,140000,1071848249,549,549,549,549,2000
20240930,135900,1070750249,550,550,550,550,0
20240930,135800,1070750249,550,550,550,550,1740
20240930,135700,1069793249,550,550,550,550,151
20240930,135600,1069710199,550,551,551,550,100
20240930,135500,1069655149,551,551,551,551,90
20240930,135400,1069605559,551,551,551,551,498
20240930,135300,1069331161,550,549,550,549,4000
20240930,135200,1067133661,549,547,549,545,4380
20240930,135100,1064734684,547,547,547,547,0
20240930,135000,1064734684,547,547,547,547,0
20240930,134900,1064734684,547,547,547,547,22
20240930,134800,1064722650,547,546,547,546,169
20240930,134700,1064630374,546,546,546,546,8
20240930,134600,1064626006,546,547,547,546,21
20240930,134500,1064614524,547,547,547,547,2
20240930,134400,1064613430,545,545,545,545,839
20240930,134300,1064156175,545,545,545,545,72
20240930,134200,1064116935,545,545,545,545,0
20240930,134100,1064116935,545,545,545,545,330
20240930,134000,1063937085,544,544,544,544,851
20240930,133900,1063474141,547,547,547,547,0
20240930,133800,1063474141,547,547,547,547,1
20240930,133700,1063473594,544,544,544,544,0
20240930,133600,1063473594,544,547,547,544,5462
20240930,133500,1060499201,545,545,545,545,49
20240930,133400,1060472496,546,547,547,546,14345
20240930,133300,1052639946,546,546,546,546,0
20240930,133200,1052639946,546,546,546,546,39
20240930,133100,1052618652,546,547,547,546,152
20240930,133000,1052535650,548,548,548,548,0
20240930,132900,1052535650,548,548,548,548,8
20240930,132800,1052531266,548,548,548,548,0
20240930,132700,1052531266,548,548,548,548,0
20240930,132600,1052531266,548,548,548,548,0
20240930,132500,1052531266,548,548,548,548,106
20240930,132400,1052473178,548,546,548,546,1031
20240930,132300,1051910248,549,549,549,549,0
20240930,132200,1051910248,549,549,549,549,1442
20240930,132100,1051118590,549,549,549,549,10
20240930,132000,1051113100,549,549,549,549,3729
20240930,131900,1049065879,550,550,550,550,0
20240930,131800,1049065879,550,548,550,548,3
20240930,131700,1049064232,546,544,546,544,2006
20240930,131600,1047968966,546,546,546,546,1703
20240930,131500,1047039128,546,546,546,546,1000
20240930,131400,1046493128,546,545,546,545,6090
20240930,131300,1043174068,545,545,545,545,31
20240930,131200,1043157173,545,545,545,545,0
20240930,131100,1043157173,545,545,545,545,0
20240930,131000,1043157173,545,545,545,545,500
20240930,130900,1042884673,545,545,545,545,2
20240930,130800,1042883583,542,543,546,542,4743
20240930,130700,1040312041,543,545,546,543,243
20240930,130600,1040179796,544,546,546,544,8350
20240930,130500,1035636602,546,546,546,546,20
20240930,130400,1035625682,546,547,547,546,1017
20240930,130300,1035069895,547,547,547,547,0
20240930,130200,1035069895,547,547,547,547,5
20240930,130100,1035067160,547,545,547,545,1679
20240930,130000,1034148969,545,548,548,545,704
20240930,125900,1033764839,548,545,549,545,703
20240930,125800,1033380144,549,549,549,549,0
20240930,125700,1033380144,549,549,549,549,0
20240930,125600,1033380144,549,545,549,545,1444
20240930,125500,1032593002,546,546,546,546,2287
20240930,125400,1031344300,547,548,548,547,461
20240930,125300,1031091852,551,551,551,551,3
20240930,125200,1031090199,549,551,551,549,185
20240930,125100,1030988448,550,551,551,550,5947
20240930,125000,1027717558,551,553,553,550,1878
20240930,124900,1026684528,553,553,553,553,32
20240930,124800,1026666832,550,549,550,547,8010
20240930,124700,1022280193,553,550,553,549,6
20240930,124600,1022276894,554,553,554,553,2412
20240930,124500,1020940656,554,554,554,554,4
20240930,124400,1020938440,548,553,553,548,674
20240930,124300,1020568475,550,550,550,550,256
20240930,124200,1020427675,553,550,553,550,1797
20240930,124100,1019436634,550,550,550,550,10
20240930,124000,1019431134,549,553,553,548,1796
20240930,123900,1018444966,553,554,554,553,3
20240930,123800,1018443305,555,555,555,550,7310
20240930,123700,1014410873,554,558,558,554,5902
20240930,123600,1011139668,557,555,558,555,459
20240930,123500,1010884030,559,559,559,559,90
20240930,123400,1010833720,560,558,560,558,1538
20240930,123300,1009973807,558,558,560,558,161
20240930,123200,1009883965,559,558,559,558,1227
20240930,123100,1009199148,558,558,558,558,2
20240930,123000,1009198032,555,556,556,555,3545
20240930,122900,1007227017,557,557,557,557,100
20240930,122800,1007171317,555,554,555,554,1795
20240930,122700,1006176298,558,558,558,558,0
20240930,122600,1006176298,558,558,558,558,0
20240930,122500,1006176298,558,558,558,558,8
20240930,122400,1006171834,558,555,558,555,510
20240930,122300,1005887924,554,554,554,554,0
20240930,122200,1005887924,554,554,554,554,0
20240930,122100,1005887924,554,554,554,554,425
20240930,122000,1005652474,557,555,557,555,229
20240930,121900,1005524979,558,554,558,554,1241
20240930,121800,1004834933,554,554,554,554,2000
20240930,121700,1003726933,554,554,554,554,1383
20240930,121600,1002960751,556,556,556,556,340
20240930,121500,1002771711,555,555,559,552,8105
20240930,121400,998261799,554,554,555,554,7316
20240930,121300,994208566,554,553,560,552,15188
20240930,121200,985795705,552,550,552,550,3073
20240930,121100,984100311,550,550,550,550,927
20240930,121000,983590461,547,547,547,547,1835
20240930,120900,982586716,550,550,550,550,245
20240930,120800,982451966,550,550,550,550,500
20240930,120700,982176966,550,548,550,547,4510
20240930,120600,979701084,547,547,547,547,208
20240930,120500,979587308,547,547,547,547,279
20240930,120400,979434695,547,545,548,545,401
20240930,120300,979215848,545,544,555,544,15932
20240930,120200,970482175,544,542,544,542,15666
20240930,120100,961974771,542,542,542,542,10
20240930,120000,961969351,542,542,542,542,395
20240930,115900,961755261,541,541,541,541,599
20240930,115800,961431202,540,539,541,539,20
20240930,115700,961420402,542,540,542,540,3744
20240930,115600,959393218,540,537,540,537,23001
20240930,115500,946980759,535,536,537,535,7450
20240930,115400,942984752,536,537,537,536,464
20240930,115300,942736041,537,537,537,537,569
20240930,115200,942430488,538,537,538,537,500
20240930,115100,942161491,536,536,536,536,0
20240930,115000,942161491,536,536,536,536,0
20240930,114900,942161491,536,536,536,536,0
20240930,114800,942161491,536,536,536,536,0
20240930,114700,942161491,536,536,536,536,0
20240930,114600,942161491,536,536,536,536,50
20240930,114500,942134691,536,537,537,536,2033
20240930,114400,941043440,538,538,538,538,0
20240930,114300,941043440,538,538,538,538,733
20240930,114200,940649086,538,538,538,538,0
20240930,114100,940649086,538,539,539,538,255
20240930,114000,940511891,539,539,539,539,2
20240930,113900,940510813,539,539,539,539,50
20240930,113800,940483863,538,538,538,538,1472
20240930,113700,939691927,537,537,537,537,0
20240930,113600,939691927,537,537,537,537,0
20240930,113500,939691927,537,537,537,537,0
20240930,113400,939691927,537,536,537,536,2809
20240930,113300,938184907,537,539,539,537,2443
20240930,113200,936871485,538,538,538,538,1617
20240930,113100,936001539,538,538,538,537,1794
20240930,113000,935036460,537,537,537,537,260
20240930,112900,934896840,539,539,539,539,36
20240930,112800,934877436,539,540,540,539,505
20240930,112700,934605236,535,543,543,530,46312
20240930,112600,909969132,543,543,543,543,0
20240930,112500,909969132,543,543,543,543,1000
20240930,112400,909426132,544,543,544,543,3248
20240930,112300,907661645,543,541,543,540,4103
20240930,112200,905439960,540,539,540,539,13711
20240930,112100,898048441,539,539,539,539,178
20240930,112000,897952499,539,539,539,539,0
20240930,111900,897952499,539,538,539,536,6055
20240930,111800,894703912,539,538,539,538,2473
20240930,111700,893372438,537,536,537,536,1142
20240930,111600,892759326,537,537,537,537,441
20240930,111500,892522509,534,534,534,534,82
20240930,111400,892478721,532,532,532,532,50
20240930,111300,892452121,532,535,535,532,110
20240930,111200,892393388,537,537,537,537,2
20240930,111100,892392314,530,537,538,530,6778
20240930,111000,888775587,537,537,537,537,492
20240930,110900,888511383,538,535,538,535,1500
20240930,110800,887707383,538,538,538,538,448
20240930,110700,887466359,538,535,538,535,2032
20240930,110600,886374466,535,536,540,534,12157
20240930,110500,879836943,536,535,536,535,4540
20240930,110400,877404503,535,532,535,532,5085
20240930,110300,874688727,532,532,532,532,13
20240930,110200,874681811,532,532,532,532,0
20240930,110100,874681811,532,532,532,532,3991
20240930,110000,872558599,533,531,533,531,5105
20240930,105900,869839851,532,534,534,531,6287
20240930,105800,866501444,533,533,533,533,103
20240930,105700,866446545,533,533,533,533,113
20240930,105600,866386316,533,530,533,530,10103
20240930,105500,861005726,532,528,532,526,72831
20240930,105400,822524580,529,529,529,529,2
20240930,105300,822523522,528,529,529,528,115
20240930,105200,822462800,528,530,530,528,192
20240930,105100,822361420,530,528,531,528,4320
20240930,105000,820080418,532,532,532,530,2994
20240930,104900,818488655,532,531,532,531,294
20240930,104800,818332488,530,530,530,530,4557
20240930,104700,815917278,530,527,530,525,11501
20240930,104600,809833202,527,526,527,526,3062
20240930,104500,808222091,525,525,525,525,0
20240930,104400,808222091,525,525,525,525,2
20240930,104300,808221041,525,525,525,525,370
20240930,104200,808026791,524,524,524,524,3000
20240930,104100,806454791,525,524,525,524,325
20240930,104000,806284391,525,524,525,524,7792
20240930,103900,802199338,524,524,524,524,124
20240930,103800,802134362,524,523,524,523,3580
20240930,103700,800262021,523,522,523,522,899
20240930,103600,799792323,523,521,523,521,1001
20240930,103500,799270800,521,524,524,521,6732
20240930,103400,795759163,524,524,524,524,1
20240930,103300,795758639,525,525,525,525,873
20240930,103200,795300314,523,523,523,523,1041
20240930,103100,794755871,521,521,521,521,1733
20240930,103000,793852978,522,522,522,522,500
20240930,102900,793591978,522,520,522,520,6327
20240930,102800,790289524,520,521,521,520,500
20240930,102700,790029449,521,522,522,520,16321
20240930,102600,781517214,524,523,524,523,2510
20240930,102500,780204474,523,523,524,523,4150
20240930,102400,778033924,524,524,524,524,4271
20240930,102300,775795920,525,526,526,525,3364
20240930,102200,774029444,528,526,528,526,178
20240930,102100,773935814,525,525,525,525,0
20240930,102000,773935814,525,525,525,525,0
20240930,101900,773935814,525,528,529,525,2332
20240930,101800,772707314,528,528,528,528,0
20240930,101700,772707314,528,525,528,525,4025
20240930,101600,770589817,526,526,526,526,5
20240930,101500,770587187,526,526,526,526,300
20240930,101400,770429387,529,525,529,525,56
20240930,101300,770399871,522,524,524,522,3537
20240930,101200,768551929,525,527,527,525,4519
20240930,101100,766178641,529,529,529,529,19
20240930,101000,766168590,528,529,529,523,19221
20240930,100900,756091027,529,533,533,529,30007
20240930,100800,740213602,533,533,533,533,142
20240930,100700,740137916,536,536,536,531,529
20240930,100600,739854378,536,536,536,535,322
20240930,100500,739681836,537,531,537,530,10935
20240930,100400,733831030,534,533,535,533,5752
20240930,100300,730757390,533,533,533,531,3666
20240930,100200,728806578,531,531,535,531,10744
20240930,100100,723087299,530,526,530,526,19443
20240930,100000,712807630,527,523,527,523,15913
20240930,095900,704469891,523,521,523,520,5626
20240930,095800,701539125,523,523,523,521,58
20240930,095700,701508793,523,524,524,523,1203
20240930,095600,700878424,524,521,524,520,1503
20240930,095500,700092885,520,519,520,519,2901
20240930,095400,698586102,519,526,527,517,6151
20240930,095300,695393128,520,519,526,519,33090
20240930,095200,678172399,518,515,519,513,28149
20240930,095100,663639527,515,510,515,510,4597
20240930,095000,661288449,510,515,520,506,25778
20240930,094900,648059123,514,512,515,505,50035
20240930,094800,622508633,510,517,518,510,56666
20240930,094700,593503572,517,523,524,517,29702
20240930,094600,578109488,524,528,528,517,53380
20240930,094500,550266547,527,525,527,523,17807
20240930,094400,540906073,525,529,529,523,39450
20240930,094300,520177603,528,539,539,528,126424
20240930,094200,452989812,538,540,540,536,21487
20240930,094100,441421166,541,540,541,539,17274
20240930,094000,432098029,539,536,539,535,37120
20240930,093900,412140614,536,531,537,531,103151
20240930,093800,357224815,532,532,532,532,0
20240930,093700,357224815,532,532,532,532,0
20240930,093600,357224815,532,539,542,532,49170
20240930,093500,330904389,545,545,545,535,68075
20240930,093400,294216910,545,548,548,545,6002
20240930,093300,290943795,547,546,549,546,1988
20240930,093200,289855111,549,551,551,546,3517
20240930,093100,287930064,549,550,550,548,119
20240930,093000,287864750,551,549,551,549,2396
20240930,092900,286545451,549,545,549,540,13999
20240930,092800,278926888,548,548,548,540,45346
20240930,092700,254316936,548,551,551,535,174594
20240930,092600,159592389,550,559,560,542,131059
20240930,092500,87379958,559,563,565,558,45130
20240930,092400,62019756,566,568,568,564,10912
20240930,092300,55843445,568,570,570,567,7464
20240930,092200,51602447,570,570,571,570,678
20240930,092100,51215985,570,571,574,570,17505
20240930,092000,41232115,571,574,574,570,8413
20240930,091900,36435643,574,573,574,570,6459
20240930,091800,32745131,573,573,573,571,5143
20240930,091700,29802610,574,577,579,574,3375
20240930,091600,27860281,576,578,580,575,12501
20240930,091500,20660982,580,577,580,575,5251
20240930,091400,17632560,578,579,580,577,7800
20240930,091300,13124162,578,580,580,578,5168
20240930,091200,10129748,581,581,581,581,1102
20240930,091100,9489486,581,581,581,581,2476
20240930,091000,8050930,584,582,584,581,1561
20240930,090900,7143025,583,583,583,583,2
20240930,090800,7141859,585,585,588,580,869
20240930,090700,6634014,588,588,588,588,2
20240930,090600,6632838,580,585,585,580,7277
20240930,090500,2404216,590,588,590,585,1015
20240930,090400,1809760,590,590,590,590,1
20240930,090300,1809170,588,590,590,588,13
20240930,090200,1801522,590,593,593,590,825
20240930,090100,1313267,593,591,593,591,34
20240930,090000,1293108,591,591,591,591,2188