stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184400,45594419,531,531,531,531,2195
20240930,184300,45594419,531,531,531,531,0
20240930,184200,45594419,531,531,531,531,0
20240930,184100,45594419,531,531,531,531,0
20240930,184000,45594419,531,531,531,531,0
20240930,183900,45594419,531,531,531,531,0
20240930,183800,45594419,531,531,531,531,0
20240930,183700,45594419,531,531,531,531,0
20240930,183600,45594419,531,531,531,531,0
20240930,183500,45594419,531,531,531,531,0
20240930,183400,45594419,531,531,531,531,0
20240930,183300,45594419,531,531,531,531,0
20240930,183200,45594419,531,531,531,531,0
20240930,183100,45594419,531,531,531,531,0
20240930,183000,45594419,531,531,531,531,0
20240930,182900,45594419,531,531,531,531,0
20240930,182800,45594419,531,531,531,531,0
20240930,182700,45594419,531,531,531,531,0
20240930,182600,45594419,531,531,531,531,0
20240930,182500,45594419,531,531,531,531,0
20240930,182400,45594419,531,531,531,531,0
20240930,182300,45594419,531,531,531,531,0
20240930,182200,45594419,531,531,531,531,0
20240930,182100,45594419,531,531,531,531,0
20240930,182000,45594419,531,531,531,531,0
20240930,181900,45594419,531,531,531,531,0
20240930,181800,45594419,531,531,531,531,0
20240930,181700,45594419,531,531,531,531,0
20240930,181600,45594419,531,531,531,531,0
20240930,181500,45594419,531,531,531,531,0
20240930,181400,45594419,531,531,531,531,2195
20240930,181300,45594419,531,531,531,531,0
20240930,181200,45594419,531,531,531,531,0
20240930,181100,45594419,531,531,531,531,0
20240930,181000,45594419,531,531,531,531,0
20240930,180900,45594419,531,531,531,531,0
20240930,180800,45594419,531,531,531,531,0
20240930,180700,45594419,531,531,531,531,0
20240930,180600,45594419,531,531,531,531,0
20240930,180500,45594419,531,531,531,531,0
20240930,180400,45594419,531,531,531,531,0
20240930,180300,45594419,531,531,531,531,0
20240930,180200,45594419,531,531,531,531,0
20240930,180100,45594419,531,531,531,531,0
20240930,180000,45594419,531,531,531,531,0
20240930,175900,45594419,531,531,531,531,0
20240930,175800,45594419,531,531,531,531,0
20240930,175700,45594419,531,531,531,531,0
20240930,175600,45594419,531,531,531,531,0
20240930,175500,45594419,531,531,531,531,0
20240930,175400,45594419,531,531,531,531,0
20240930,175300,45594419,531,531,531,531,0
20240930,175200,45594419,531,531,531,531,0
20240930,175100,45594419,531,531,531,531,0
20240930,175000,45594419,531,531,531,531,0
20240930,174900,45594419,531,531,531,531,0
20240930,174800,45594419,531,531,531,531,0
20240930,174700,45594419,531,531,531,531,0
20240930,174600,45594419,531,531,531,531,0
20240930,174500,45594419,531,531,531,531,0
20240930,174400,45594419,531,531,531,531,2195
20240930,174300,45594419,531,531,531,531,0
20240930,174200,45594419,531,531,531,531,0
20240930,174100,45594419,531,531,531,531,0
20240930,174000,45594419,531,531,531,531,0
20240930,173900,45594419,531,531,531,531,0
20240930,173800,45594419,531,531,531,531,0
20240930,173700,45594419,531,531,531,531,0
20240930,173600,45594419,531,531,531,531,0
20240930,173500,45594419,531,531,531,531,0
20240930,173400,45594419,531,531,531,531,0
20240930,173300,45594419,531,531,531,531,0
20240930,173200,45594419,531,531,531,531,0
20240930,173100,45594419,531,531,531,531,0
20240930,173000,45594419,531,531,531,531,0
20240930,172900,45594419,531,531,531,531,0
20240930,172800,45594419,531,531,531,531,0
20240930,172700,45594419,531,531,531,531,0
20240930,172600,45594419,531,531,531,531,0
20240930,172500,45594419,531,531,531,531,0
20240930,172400,45594419,531,531,531,531,0
20240930,172300,45594419,531,531,531,531,0
20240930,172200,45594419,531,531,531,531,0
20240930,172100,45594419,531,531,531,531,0
20240930,172000,45594419,531,531,531,531,0
20240930,171900,45594419,531,531,531,531,0
20240930,171800,45594419,531,531,531,531,0
20240930,171700,45594419,531,531,531,531,0
20240930,171600,45594419,531,531,531,531,0
20240930,171500,45594419,531,531,531,531,0
20240930,171400,45594419,531,531,531,531,2195
20240930,171300,45594419,531,531,531,531,0
20240930,171200,45594419,531,531,531,531,0
20240930,171100,45594419,531,531,531,531,0
20240930,171000,45594419,531,531,531,531,0
20240930,170900,45594419,531,531,531,531,0
20240930,170800,45594419,531,531,531,531,0
20240930,170700,45594419,531,531,531,531,0
20240930,170600,45594419,531,531,531,531,0
20240930,170500,45594419,531,531,531,531,0
20240930,170400,45594419,531,531,531,531,0
20240930,170300,45594419,531,531,531,531,0
20240930,170200,45594419,531,531,531,531,0
20240930,170100,45594419,531,531,531,531,0
20240930,170000,45594419,531,531,531,531,0
20240930,165900,45594419,531,531,531,531,0
20240930,165800,45594419,531,531,531,531,0
20240930,165700,45594419,531,531,531,531,0
20240930,165600,45594419,531,531,531,531,0
20240930,165500,45594419,531,531,531,531,0
20240930,165400,45594419,531,531,531,531,0
20240930,165300,45594419,531,531,531,531,0
20240930,165200,45594419,531,531,531,531,0
20240930,165100,45594419,531,531,531,531,0
20240930,165000,45594419,531,531,531,531,0
20240930,164900,45594419,531,531,531,531,0
20240930,164800,45594419,531,531,531,531,0
20240930,164700,45594419,531,531,531,531,0
20240930,164600,45594419,531,531,531,531,0
20240930,164500,45594419,531,531,531,531,0
20240930,164400,45594419,531,531,531,531,2195
20240930,164300,45594419,531,531,531,531,0
20240930,164200,45594419,531,531,531,531,0
20240930,164100,45594419,531,531,531,531,0
20240930,164000,45594419,531,531,531,531,0
20240930,163900,45594419,531,531,531,531,0
20240930,163800,45594419,531,531,531,531,0
20240930,163700,45594419,531,531,531,531,0
20240930,163600,45594419,531,531,531,531,0
20240930,163500,45594419,531,531,531,531,0
20240930,163400,45594419,531,531,531,531,0
20240930,163300,45594419,531,531,531,531,0
20240930,163200,45594419,531,531,531,531,0
20240930,163100,45594419,531,531,531,531,0
20240930,163000,45594419,531,531,531,531,0
20240930,162900,45594419,531,531,531,531,0
20240930,162800,45594419,531,531,531,531,0
20240930,162700,45594419,531,531,531,531,0
20240930,162600,45594419,531,531,531,531,0
20240930,162500,45594419,531,531,531,531,0
20240930,162400,45594419,531,531,531,531,0
20240930,162300,45594419,531,531,531,531,0
20240930,162200,45594419,531,531,531,531,0
20240930,162100,45594419,531,531,531,531,0
20240930,162000,45594419,531,531,531,531,0
20240930,161900,45594419,531,531,531,531,0
20240930,161800,45594419,531,531,531,531,0
20240930,161700,45594419,531,531,531,531,0
20240930,161600,45594419,531,531,531,531,0
20240930,161500,45594419,531,531,531,531,0
20240930,161400,45594419,531,531,531,531,2195
20240930,161300,45594419,531,531,531,531,0
20240930,161200,45594419,531,531,531,531,0
20240930,161100,45594419,531,531,531,531,0
20240930,161000,45594419,531,531,531,531,0
20240930,160900,45594419,531,531,531,531,0
20240930,160800,45594419,531,531,531,531,0
20240930,160700,45594419,531,531,531,531,0
20240930,160600,45594419,531,531,531,531,0
20240930,160500,45594419,531,531,531,531,0
20240930,160400,45594419,531,531,531,531,0
20240930,160300,45594419,531,531,531,531,0
20240930,160200,45594419,531,531,531,531,0
20240930,160100,45594419,531,531,531,531,0
20240930,160000,45594419,531,531,531,531,0
20240930,155900,45594419,531,531,531,531,0
20240930,155800,45594419,531,531,531,531,0
20240930,155700,45594419,531,531,531,531,0
20240930,155600,45594419,531,531,531,531,0
20240930,155500,45594419,531,531,531,531,0
20240930,155400,45594419,531,531,531,531,0
20240930,155300,45594419,531,531,531,531,0
20240930,155200,45594419,531,531,531,531,0
20240930,155100,45594419,531,531,531,531,0
20240930,155000,45594419,531,531,531,531,0
20240930,154900,45594419,531,531,531,531,0
20240930,154800,45594419,531,531,531,531,0
20240930,154700,45594419,531,531,531,531,0
20240930,154600,45594419,531,531,531,531,0
20240930,154500,45594419,531,531,531,531,0
20240930,154400,45594419,531,531,531,531,2195
20240930,154300,45594419,531,531,531,531,0
20240930,154200,45594419,531,531,531,531,0
20240930,154100,45594419,531,531,531,531,0
20240930,154000,45594419,531,531,531,531,0
20240930,153900,45594419,531,531,531,531,0
20240930,153800,45594419,531,531,531,531,0
20240930,153700,45594419,531,531,531,531,0
20240930,153600,45594419,531,531,531,531,0
20240930,153500,45594419,531,531,531,531,0
20240930,153400,45594419,531,531,531,531,0
20240930,153300,45594419,531,531,531,531,0
20240930,153200,45594419,531,531,531,531,0
20240930,153100,45594419,531,531,531,531,0
20240930,153000,45594419,531,531,531,531,2195
20240930,152900,44428874,526,526,526,526,0
20240930,152800,44428874,526,526,526,526,0
20240930,152700,44428874,526,526,526,526,0
20240930,152600,44428874,526,526,526,526,0
20240930,152500,44428874,526,526,526,526,0
20240930,152400,44428874,526,526,526,526,0
20240930,152300,44428874,526,526,526,526,0
20240930,152200,44428874,526,526,526,526,0
20240930,152100,44428874,526,526,526,526,0
20240930,152000,44428874,526,526,526,526,0
20240930,151900,44428874,526,526,526,526,3000
20240930,151800,42850874,526,526,526,526,0
20240930,151700,42850874,526,526,526,526,0
20240930,151600,42850874,526,526,526,526,0
20240930,151500,42850874,526,529,529,526,2930
20240930,151400,41306925,529,529,529,529,0
20240930,151300,41306925,529,529,529,529,0
20240930,151200,41306925,529,529,529,529,10
20240930,151100,41301635,531,531,531,531,0
20240930,151000,41301635,531,531,531,531,0
20240930,150900,41301635,531,531,531,531,0
20240930,150800,41301635,531,529,531,529,2700
20240930,150700,39872899,529,529,529,529,0
20240930,150600,39872899,529,529,529,529,0
20240930,150500,39872899,529,529,529,529,0
20240930,150400,39872899,529,529,529,529,0
20240930,150300,39872899,529,529,529,529,248
20240930,150200,39741707,529,529,529,529,0
20240930,150100,39741707,529,529,529,529,0
20240930,150000,39741707,529,529,529,529,0
20240930,145900,39741707,529,529,529,529,0
20240930,145800,39741707,529,529,529,529,0
20240930,145700,39741707,529,529,529,529,2483
20240930,145600,38428200,529,529,529,529,0
20240930,145500,38428200,529,529,529,529,0
20240930,145400,38428200,529,529,529,529,0
20240930,145300,38428200,529,529,529,529,0
20240930,145200,38428200,529,529,529,529,0
20240930,145100,38428200,529,529,529,529,0
20240930,145000,38428200,529,529,529,529,4986
20240930,144900,35790606,528,528,528,528,0
20240930,144800,35790606,528,528,528,528,0
20240930,144700,35790606,528,528,528,528,0
20240930,144600,35790606,528,528,528,528,0
20240930,144500,35790606,528,528,528,528,0
20240930,144400,35790606,528,528,528,528,0
20240930,144300,35790606,528,528,528,528,3
20240930,144200,35789022,528,528,528,528,909
20240930,144100,35309070,529,529,529,529,8
20240930,144000,35304838,529,529,529,529,0
20240930,143900,35304838,529,529,529,529,0
20240930,143800,35304838,529,528,529,528,306
20240930,143700,35143264,528,528,528,528,0
20240930,143600,35143264,528,528,528,528,0
20240930,143500,35143264,528,528,528,528,0
20240930,143400,35143264,528,528,528,528,0
20240930,143300,35143264,528,528,528,528,0
20240930,143200,35143264,528,528,528,528,0
20240930,143100,35143264,528,528,528,528,0
20240930,143000,35143264,528,528,528,528,0
20240930,142900,35143264,528,528,528,528,103
20240930,142800,35088880,528,528,528,528,3
20240930,142700,35087296,529,529,529,529,0
20240930,142600,35087296,529,529,529,529,5
20240930,142500,35084651,529,529,529,529,0
20240930,142400,35084651,529,529,529,529,10
20240930,142300,35079361,529,529,529,529,20
20240930,142200,35068781,529,529,529,529,14
20240930,142100,35061375,529,529,529,529,0
20240930,142000,35061375,529,529,529,529,0
20240930,141900,35061375,529,529,529,529,0
20240930,141800,35061375,529,529,529,529,0
20240930,141700,35061375,529,529,529,529,0
20240930,141600,35061375,529,529,529,529,9
20240930,141500,35056614,529,529,529,529,0
20240930,141400,35056614,529,529,529,529,0
20240930,141300,35056614,529,529,529,529,27
20240930,141200,35042331,528,528,528,528,3
20240930,141100,35040747,529,529,529,529,0
20240930,141000,35040747,529,529,529,529,0
20240930,140900,35040747,529,530,530,529,209
20240930,140800,34930170,530,530,530,530,0
20240930,140700,34930170,530,530,530,530,0
20240930,140600,34930170,530,530,530,530,22
20240930,140500,34918510,530,530,530,530,0
20240930,140400,34918510,530,530,530,530,0
20240930,140300,34918510,530,530,530,530,0
20240930,140200,34918510,530,530,530,530,0
20240930,140100,34918510,530,530,530,530,0
20240930,140000,34918510,530,530,530,530,3
20240930,135900,34916920,530,530,530,530,0
20240930,135800,34916920,530,530,530,530,0
20240930,135700,34916920,530,530,530,530,0
20240930,135600,34916920,530,530,530,530,0
20240930,135500,34916920,530,530,530,530,0
20240930,135400,34916920,530,530,530,530,0
20240930,135300,34916920,530,530,530,530,0
20240930,135200,34916920,530,530,530,530,0
20240930,135100,34916920,530,530,530,530,0
20240930,135000,34916920,530,530,530,530,0
20240930,134900,34916920,530,530,530,530,78
20240930,134800,34875580,530,530,530,530,200
20240930,134700,34769580,530,530,530,530,100
20240930,134600,34716580,530,530,530,530,3
20240930,134500,34714990,531,531,531,531,0
20240930,134400,34714990,531,533,533,531,114
20240930,134300,34654453,533,533,533,533,0
20240930,134200,34654453,533,533,533,533,0
20240930,134100,34654453,533,533,533,533,0
20240930,134000,34654453,533,533,533,533,0
20240930,133900,34654453,533,533,533,533,0
20240930,133800,34654453,533,533,533,533,0
20240930,133700,34654453,533,533,533,533,0
20240930,133600,34654453,533,533,533,533,0
20240930,133500,34654453,533,533,533,533,0
20240930,133400,34654453,533,533,533,533,0
20240930,133300,34654453,533,533,533,533,0
20240930,133200,34654453,533,533,533,533,0
20240930,133100,34654453,533,533,533,533,0
20240930,133000,34654453,533,533,533,533,0
20240930,132900,34654453,533,533,533,533,0
20240930,132800,34654453,533,533,533,533,0
20240930,132700,34654453,533,533,533,533,0
20240930,132600,34654453,533,533,533,533,0
20240930,132500,34654453,533,533,533,533,0
20240930,132400,34654453,533,533,533,533,27
20240930,132300,34640062,533,533,533,533,0
20240930,132200,34640062,533,533,533,533,0
20240930,132100,34640062,533,533,533,533,0
20240930,132000,34640062,533,533,533,533,0
20240930,131900,34640062,533,533,533,533,100
20240930,131800,34586762,533,533,533,533,10
20240930,131700,34581432,533,533,533,533,30
20240930,131600,34565442,533,533,533,533,3
20240930,131500,34563843,534,534,534,534,0
20240930,131400,34563843,534,534,534,534,0
20240930,131300,34563843,534,534,534,534,13
20240930,131200,34556901,534,534,534,534,0
20240930,131100,34556901,534,534,534,534,0
20240930,131000,34556901,534,534,534,534,0
20240930,130900,34556901,534,534,534,534,0
20240930,130800,34556901,534,534,534,534,0
20240930,130700,34556901,534,534,534,534,0
20240930,130600,34556901,534,534,534,534,0
20240930,130500,34556901,534,534,534,534,0
20240930,130400,34556901,534,534,534,534,0
20240930,130300,34556901,534,534,534,534,0
20240930,130200,34556901,534,534,534,534,30
20240930,130100,34540881,534,534,534,534,0
20240930,130000,34540881,534,534,534,534,70
20240930,125900,34503501,534,534,534,534,50
20240930,125800,34476801,534,534,534,534,246
20240930,125700,34345437,534,534,534,534,80
20240930,125600,34302717,528,528,528,528,0
20240930,125500,34302717,528,528,528,528,0
20240930,125400,34302717,528,528,528,528,0
20240930,125300,34302717,528,528,528,528,0
20240930,125200,34302717,528,528,528,528,0
20240930,125100,34302717,528,529,529,528,2352
20240930,125000,33058851,529,529,529,529,0
20240930,124900,33058851,529,529,529,529,0
20240930,124800,33058851,529,529,529,529,0
20240930,124700,33058851,529,529,529,529,0
20240930,124600,33058851,529,530,530,529,3
20240930,124500,33057263,534,534,534,534,0
20240930,124400,33057263,534,534,534,534,0
20240930,124300,33057263,534,534,534,534,0
20240930,124200,33057263,534,534,534,534,0
20240930,124100,33057263,534,534,534,534,0
20240930,124000,33057263,534,534,534,534,0
20240930,123900,33057263,534,534,534,534,0
20240930,123800,33057263,534,534,534,534,0
20240930,123700,33057263,534,534,534,534,130
20240930,123600,32987843,529,529,529,529,0
20240930,123500,32987843,529,529,529,529,703
20240930,123400,32615956,529,529,529,529,0
20240930,123300,32615956,529,531,534,529,855
20240930,123200,32163200,532,532,532,532,137
20240930,123100,32090316,532,532,532,532,0
20240930,123000,32090316,532,532,532,532,0
20240930,122900,32090316,532,532,532,532,0
20240930,122800,32090316,532,532,532,532,0
20240930,122700,32090316,532,532,532,532,0
20240930,122600,32090316,532,532,532,532,0
20240930,122500,32090316,532,532,532,532,0
20240930,122400,32090316,532,532,532,532,0
20240930,122300,32090316,532,532,532,532,0
20240930,122200,32090316,532,532,532,532,0
20240930,122100,32090316,532,532,532,532,0
20240930,122000,32090316,532,532,532,532,0
20240930,121900,32090316,532,532,532,532,0
20240930,121800,32090316,532,532,532,532,3
20240930,121700,32088720,535,535,535,535,0
20240930,121600,32088720,535,535,535,535,0
20240930,121500,32088720,535,535,535,535,0
20240930,121400,32088720,535,535,535,535,2
20240930,121300,32087650,535,535,535,535,0
20240930,121200,32087650,535,535,535,535,0
20240930,121100,32087650,535,535,535,535,0
20240930,121000,32087650,535,535,535,535,0
20240930,120900,32087650,535,535,535,535,0
20240930,120800,32087650,535,535,535,535,0
20240930,120700,32087650,535,535,535,535,0
20240930,120600,32087650,535,535,535,535,0
20240930,120500,32087650,535,535,535,535,0
20240930,120400,32087650,535,535,535,535,0
20240930,120300,32087650,535,535,535,535,10
20240930,120200,32082300,535,535,535,535,0
20240930,120100,32082300,535,535,535,535,8
20240930,120000,32078020,535,535,535,535,0
20240930,115900,32078020,535,535,535,535,3
20240930,115800,32076415,535,535,535,535,0
20240930,115700,32076415,535,535,535,535,0
20240930,115600,32076415,535,535,535,535,89
20240930,115500,32028800,535,535,535,535,1
20240930,115400,32028265,535,535,535,535,0
20240930,115300,32028265,535,535,535,535,0
20240930,115200,32028265,535,535,535,535,0
20240930,115100,32028265,535,535,535,535,0
20240930,115000,32028265,535,534,535,534,3650
20240930,114900,30075712,533,533,533,533,10
20240930,114800,30070382,533,533,533,533,5
20240930,114700,30067717,533,533,533,533,5
20240930,114600,30065052,530,530,530,530,22
20240930,114500,30053392,530,530,530,530,0
20240930,114400,30053392,530,530,530,530,0
20240930,114300,30053392,530,530,530,530,0
20240930,114200,30053392,530,530,530,530,0
20240930,114100,30053392,530,530,530,530,0
20240930,114000,30053392,530,530,530,530,0
20240930,113900,30053392,530,530,530,530,0
20240930,113800,30053392,530,530,530,530,16
20240930,113700,30044912,530,530,530,530,0
20240930,113600,30044912,530,530,530,530,0
20240930,113500,30044912,530,530,530,530,0
20240930,113400,30044912,530,530,530,530,0
20240930,113300,30044912,530,530,530,530,0
20240930,113200,30044912,530,530,530,530,0
20240930,113100,30044912,530,530,530,530,0
20240930,113000,30044912,530,530,530,530,0
20240930,112900,30044912,530,530,530,530,0
20240930,112800,30044912,530,530,530,530,0
20240930,112700,30044912,530,530,530,530,0
20240930,112600,30044912,530,530,530,530,0
20240930,112500,30044912,530,530,530,530,0
20240930,112400,30044912,530,530,530,530,0
20240930,112300,30044912,530,530,530,530,0
20240930,112200,30044912,530,530,530,530,0
20240930,112100,30044912,530,530,530,530,16
20240930,112000,30036432,529,529,529,529,0
20240930,111900,30036432,529,529,529,529,0
20240930,111800,30036432,529,530,530,529,92
20240930,111700,29987692,530,530,530,530,161
20240930,111600,29902362,530,531,531,530,111
20240930,111500,29843512,532,532,532,532,0
20240930,111400,29843512,532,532,532,532,15
20240930,111300,29835532,532,532,532,532,0
20240930,111200,29835532,532,532,532,532,0
20240930,111100,29835532,532,532,532,532,5
20240930,111000,29832872,533,533,533,533,57
20240930,110900,29802491,533,533,533,533,0
20240930,110800,29802491,533,533,533,533,0
20240930,110700,29802491,533,533,533,533,1000
20240930,110600,29269491,533,533,533,533,0
20240930,110500,29269491,533,533,533,533,0
20240930,110400,29269491,533,533,533,533,0
20240930,110300,29269491,533,531,533,531,5000
20240930,110200,26610448,530,530,530,530,0
20240930,110100,26610448,530,530,530,530,0
20240930,110000,26610448,530,530,530,530,0
20240930,105900,26610448,530,530,530,530,0
20240930,105800,26610448,530,530,530,530,0
20240930,105700,26610448,530,530,530,530,39
20240930,105600,26589778,530,530,530,530,0
20240930,105500,26589778,530,530,530,530,0
20240930,105400,26589778,530,530,530,530,0
20240930,105300,26589778,530,530,530,530,11
20240930,105200,26583948,530,530,530,530,0
20240930,105100,26583948,530,530,530,530,0
20240930,105000,26583948,530,530,530,530,0
20240930,104900,26583948,530,529,530,529,197
20240930,104800,26479635,529,529,529,529,0
20240930,104700,26479635,529,529,529,529,0
20240930,104600,26479635,529,529,529,529,0
20240930,104500,26479635,529,529,529,529,0
20240930,104400,26479635,529,529,529,529,50
20240930,104300,26453185,529,529,529,529,50
20240930,104200,26426735,529,529,529,529,250
20240930,104100,26294485,529,529,529,529,0
20240930,104000,26294485,529,529,529,529,100
20240930,103900,26241585,529,529,529,529,0
20240930,103800,26241585,529,529,529,529,0
20240930,103700,26241585,529,529,529,529,0
20240930,103600,26241585,529,529,529,529,0
20240930,103500,26241585,529,529,529,529,0
20240930,103400,26241585,529,529,529,529,0
20240930,103300,26241585,529,529,529,529,0
20240930,103200,26241585,529,529,529,529,0
20240930,103100,26241585,529,529,529,529,0
20240930,103000,26241585,529,529,529,529,2
20240930,102900,26240527,528,528,528,528,148
20240930,102800,26162383,529,529,529,529,451
20240930,102700,25923804,529,529,529,529,300
20240930,102600,25765104,529,529,529,529,17
20240930,102500,25756111,530,530,530,530,0
20240930,102400,25756111,530,530,530,530,0
20240930,102300,25756111,530,530,530,530,0
20240930,102200,25756111,530,530,530,530,0
20240930,102100,25756111,530,529,530,529,1425
20240930,102000,25002146,531,531,531,531,0
20240930,101900,25002146,531,531,531,531,2
20240930,101800,25001084,530,530,530,530,0
20240930,101700,25001084,530,530,530,530,0
20240930,101600,25001084,530,530,530,530,0
20240930,101500,25001084,530,530,530,530,0
20240930,101400,25001084,530,530,530,530,0
20240930,101300,25001084,530,530,530,530,5
20240930,101200,24998434,530,530,530,530,5
20240930,101100,24995784,530,530,530,530,0
20240930,101000,24995784,530,530,530,530,6
20240930,100900,24992604,530,531,531,530,14
20240930,100800,24985175,529,529,529,529,0
20240930,100700,24985175,529,529,529,529,0
20240930,100600,24985175,529,529,529,529,0
20240930,100500,24985175,529,529,529,529,0
20240930,100400,24985175,529,529,529,529,0
20240930,100300,24985175,529,529,529,529,58
20240930,100200,24954493,531,531,531,531,1
20240930,100100,24953962,530,530,530,530,0
20240930,100000,24953962,530,530,530,530,0
20240930,095900,24953962,530,530,530,530,0
20240930,095800,24953962,530,530,530,530,0
20240930,095700,24953962,530,530,530,530,800
20240930,095600,24529962,530,530,530,530,0
20240930,095500,24529962,530,530,530,530,10
20240930,095400,24524662,531,531,531,531,0
20240930,095300,24524662,531,531,531,531,5
20240930,095200,24522007,531,531,531,531,5
20240930,095100,24519352,530,531,531,530,10
20240930,095000,24514047,531,530,531,530,407
20240930,094900,24298187,529,529,529,529,5
20240930,094800,24295542,527,527,527,527,0
20240930,094700,24295542,527,527,527,527,0
20240930,094600,24295542,527,529,530,527,1040
20240930,094500,23744592,529,529,529,529,0
20240930,094400,23744592,529,529,529,529,0
20240930,094300,23744592,529,529,529,529,0
20240930,094200,23744592,529,529,529,529,2
20240930,094100,23743534,529,529,529,529,0
20240930,094000,23743534,529,529,529,529,1
20240930,093900,23743005,529,528,529,528,148
20240930,093800,23664844,528,527,528,527,633
20240930,093700,23331247,527,527,527,527,3
20240930,093600,23329666,526,526,527,526,12
20240930,093500,23323352,524,524,524,524,20
20240930,093400,23312872,528,526,528,524,354
20240930,093300,23127020,527,526,527,525,171
20240930,093200,23037085,528,528,528,528,0
20240930,093100,23037085,528,528,528,528,1
20240930,093000,23036557,528,525,528,525,127
20240930,092900,22969864,525,526,526,525,1379
20240930,092800,22245690,525,526,526,525,2146
20240930,092700,21118584,526,527,527,526,310
20240930,092600,20955217,529,529,529,527,686
20240930,092500,20592649,529,530,530,529,556
20240930,092400,20298021,532,532,532,532,1
20240930,092300,20297489,530,530,530,530,0
20240930,092200,20297489,530,530,530,530,0
20240930,092100,20297489,530,530,530,530,0
20240930,092000,20297489,530,530,530,530,0
20240930,091900,20297489,530,530,530,530,1
20240930,091800,20296959,530,531,531,530,36
20240930,091700,20277859,533,533,533,533,39
20240930,091600,20257072,531,531,531,531,0
20240930,091500,20257072,531,531,531,531,30
20240930,091400,20241142,531,532,532,531,50
20240930,091300,20214587,531,531,531,531,0
20240930,091200,20214587,531,532,532,531,300
20240930,091100,20055272,533,533,533,533,0
20240930,091000,20055272,533,533,533,533,0
20240930,090900,20055272,533,534,534,533,20
20240930,090800,20044602,535,535,535,535,0
20240930,090700,20044602,535,535,535,535,6
20240930,090600,20041392,531,537,537,531,7230
20240930,090500,16163172,537,537,537,537,3505
20240930,090400,14280987,540,541,541,540,5062
20240930,090300,11547145,544,543,544,540,6163
20240930,090200,8200821,544,543,544,543,202
20240930,090100,8091083,542,538,542,538,1365
20240930,090000,7355813,545,541,546,537,13572