stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190100,37057698,609,609,609,609,4825
20240930,190000,37057698,609,609,609,609,0
20240930,185900,37057698,609,609,609,609,0
20240930,185800,37057698,609,609,609,609,0
20240930,185700,37057698,609,609,609,609,0
20240930,185600,37057698,609,609,609,609,0
20240930,185500,37057698,609,609,609,609,0
20240930,185400,37057698,609,609,609,609,0
20240930,185300,37057698,609,609,609,609,0
20240930,185200,37057698,609,609,609,609,0
20240930,185100,37057698,609,609,609,609,0
20240930,185000,37057698,609,609,609,609,0
20240930,184900,37057698,609,609,609,609,0
20240930,184800,37057698,609,609,609,609,0
20240930,184700,37057698,609,609,609,609,0
20240930,184600,37057698,609,609,609,609,0
20240930,184500,37057698,609,609,609,609,0
20240930,184400,37057698,609,609,609,609,0
20240930,184300,37057698,609,609,609,609,0
20240930,184200,37057698,609,609,609,609,0
20240930,184100,37057698,609,609,609,609,0
20240930,184000,37057698,609,609,609,609,0
20240930,183900,37057698,609,609,609,609,0
20240930,183800,37057698,609,609,609,609,0
20240930,183700,37057698,609,609,609,609,0
20240930,183600,37057698,609,609,609,609,0
20240930,183500,37057698,609,609,609,609,0
20240930,183400,37057698,609,609,609,609,0
20240930,183300,37057698,609,609,609,609,0
20240930,183200,37057698,609,609,609,609,0
20240930,183100,37057698,609,609,609,609,4825
20240930,183000,37057698,609,609,609,609,0
20240930,182900,37057698,609,609,609,609,0
20240930,182800,37057698,609,609,609,609,0
20240930,182700,37057698,609,609,609,609,0
20240930,182600,37057698,609,609,609,609,0
20240930,182500,37057698,609,609,609,609,0
20240930,182400,37057698,609,609,609,609,0
20240930,182300,37057698,609,609,609,609,0
20240930,182200,37057698,609,609,609,609,0
20240930,182100,37057698,609,609,609,609,0
20240930,182000,37057698,609,609,609,609,0
20240930,181900,37057698,609,609,609,609,0
20240930,181800,37057698,609,609,609,609,0
20240930,181700,37057698,609,609,609,609,0
20240930,181600,37057698,609,609,609,609,0
20240930,181500,37057698,609,609,609,609,0
20240930,181400,37057698,609,609,609,609,0
20240930,181300,37057698,609,609,609,609,0
20240930,181200,37057698,609,609,609,609,0
20240930,181100,37057698,609,609,609,609,0
20240930,181000,37057698,609,609,609,609,0
20240930,180900,37057698,609,609,609,609,0
20240930,180800,37057698,609,609,609,609,0
20240930,180700,37057698,609,609,609,609,0
20240930,180600,37057698,609,609,609,609,0
20240930,180500,37057698,609,609,609,609,0
20240930,180400,37057698,609,609,609,609,0
20240930,180300,37057698,609,609,609,609,0
20240930,180200,37057698,609,609,609,609,0
20240930,180100,37057698,609,609,609,609,4825
20240930,180000,37057698,609,609,609,609,0
20240930,175900,37057698,609,609,609,609,0
20240930,175800,37057698,609,609,609,609,0
20240930,175700,37057698,609,609,609,609,0
20240930,175600,37057698,609,609,609,609,0
20240930,175500,37057698,609,609,609,609,0
20240930,175400,37057698,609,609,609,609,0
20240930,175300,37057698,609,609,609,609,0
20240930,175200,37057698,609,609,609,609,0
20240930,175100,37057698,609,609,609,609,0
20240930,175000,37057698,609,609,609,609,0
20240930,174900,37057698,609,609,609,609,0
20240930,174800,37057698,609,609,609,609,0
20240930,174700,37057698,609,609,609,609,0
20240930,174600,37057698,609,609,609,609,0
20240930,174500,37057698,609,609,609,609,0
20240930,174400,37057698,609,609,609,609,0
20240930,174300,37057698,609,609,609,609,0
20240930,174200,37057698,609,609,609,609,0
20240930,174100,37057698,609,609,609,609,0
20240930,174000,37057698,609,609,609,609,0
20240930,173900,37057698,609,609,609,609,0
20240930,173800,37057698,609,609,609,609,0
20240930,173700,37057698,609,609,609,609,0
20240930,173600,37057698,609,609,609,609,0
20240930,173500,37057698,609,609,609,609,0
20240930,173400,37057698,609,609,609,609,0
20240930,173300,37057698,609,609,609,609,0
20240930,173200,37057698,609,609,609,609,0
20240930,173100,37057698,609,609,609,609,4825
20240930,173000,37057698,609,609,609,609,0
20240930,172900,37057698,609,609,609,609,0
20240930,172800,37057698,609,609,609,609,0
20240930,172700,37057698,609,609,609,609,0
20240930,172600,37057698,609,609,609,609,0
20240930,172500,37057698,609,609,609,609,0
20240930,172400,37057698,609,609,609,609,0
20240930,172300,37057698,609,609,609,609,0
20240930,172200,37057698,609,609,609,609,0
20240930,172100,37057698,609,609,609,609,0
20240930,172000,37057698,609,609,609,609,0
20240930,171900,37057698,609,609,609,609,0
20240930,171800,37057698,609,609,609,609,0
20240930,171700,37057698,609,609,609,609,0
20240930,171600,37057698,609,609,609,609,0
20240930,171500,37057698,609,609,609,609,0
20240930,171400,37057698,609,609,609,609,0
20240930,171300,37057698,609,609,609,609,0
20240930,171200,37057698,609,609,609,609,0
20240930,171100,37057698,609,609,609,609,0
20240930,171000,37057698,609,609,609,609,0
20240930,170900,37057698,609,609,609,609,0
20240930,170800,37057698,609,609,609,609,0
20240930,170700,37057698,609,609,609,609,0
20240930,170600,37057698,609,609,609,609,0
20240930,170500,37057698,609,609,609,609,0
20240930,170400,37057698,609,609,609,609,0
20240930,170300,37057698,609,609,609,609,0
20240930,170200,37057698,609,609,609,609,0
20240930,170100,37057698,609,609,609,609,4825
20240930,170000,37057698,609,609,609,609,0
20240930,165900,37057698,609,609,609,609,0
20240930,165800,37057698,609,609,609,609,0
20240930,165700,37057698,609,609,609,609,0
20240930,165600,37057698,609,609,609,609,0
20240930,165500,37057698,609,609,609,609,0
20240930,165400,37057698,609,609,609,609,0
20240930,165300,37057698,609,609,609,609,0
20240930,165200,37057698,609,609,609,609,0
20240930,165100,37057698,609,609,609,609,0
20240930,165000,37057698,609,609,609,609,0
20240930,164900,37057698,609,609,609,609,0
20240930,164800,37057698,609,609,609,609,0
20240930,164700,37057698,609,609,609,609,0
20240930,164600,37057698,609,609,609,609,0
20240930,164500,37057698,609,609,609,609,0
20240930,164400,37057698,609,609,609,609,0
20240930,164300,37057698,609,609,609,609,0
20240930,164200,37057698,609,609,609,609,0
20240930,164100,37057698,609,609,609,609,0
20240930,164000,37057698,609,609,609,609,0
20240930,163900,37057698,609,609,609,609,0
20240930,163800,37057698,609,609,609,609,0
20240930,163700,37057698,609,609,609,609,0
20240930,163600,37057698,609,609,609,609,0
20240930,163500,37057698,609,609,609,609,0
20240930,163400,37057698,609,609,609,609,0
20240930,163300,37057698,609,609,609,609,0
20240930,163200,37057698,609,609,609,609,0
20240930,163100,37057698,609,609,609,609,4825
20240930,163000,37057698,609,609,609,609,0
20240930,162900,37057698,609,609,609,609,0
20240930,162800,37057698,609,609,609,609,0
20240930,162700,37057698,609,609,609,609,0
20240930,162600,37057698,609,609,609,609,0
20240930,162500,37057698,609,609,609,609,0
20240930,162400,37057698,609,609,609,609,0
20240930,162300,37057698,609,609,609,609,0
20240930,162200,37057698,609,609,609,609,0
20240930,162100,37057698,609,609,609,609,0
20240930,162000,37057698,609,609,609,609,0
20240930,161900,37057698,609,609,609,609,0
20240930,161800,37057698,609,609,609,609,0
20240930,161700,37057698,609,609,609,609,0
20240930,161600,37057698,609,609,609,609,0
20240930,161500,37057698,609,609,609,609,0
20240930,161400,37057698,609,609,609,609,0
20240930,161300,37057698,609,609,609,609,0
20240930,161200,37057698,609,609,609,609,0
20240930,161100,37057698,609,609,609,609,0
20240930,161000,37057698,609,609,609,609,0
20240930,160900,37057698,609,609,609,609,0
20240930,160800,37057698,609,609,609,609,0
20240930,160700,37057698,609,609,609,609,0
20240930,160600,37057698,609,609,609,609,0
20240930,160500,37057698,609,609,609,609,0
20240930,160400,37057698,609,609,609,609,0
20240930,160300,37057698,609,609,609,609,0
20240930,160200,37057698,609,609,609,609,0
20240930,160100,37057698,609,609,609,609,4825
20240930,160000,37057698,609,609,609,609,0
20240930,155900,37057698,609,609,609,609,0
20240930,155800,37057698,609,609,609,609,0
20240930,155700,37057698,609,609,609,609,0
20240930,155600,37057698,609,609,609,609,0
20240930,155500,37057698,609,609,609,609,0
20240930,155400,37057698,609,609,609,609,0
20240930,155300,37057698,609,609,609,609,0
20240930,155200,37057698,609,609,609,609,0
20240930,155100,37057698,609,609,609,609,0
20240930,155000,37057698,609,609,609,609,0
20240930,154900,37057698,609,609,609,609,0
20240930,154800,37057698,609,609,609,609,0
20240930,154700,37057698,609,609,609,609,0
20240930,154600,37057698,609,609,609,609,0
20240930,154500,37057698,609,609,609,609,0
20240930,154400,37057698,609,609,609,609,0
20240930,154300,37057698,609,609,609,609,0
20240930,154200,37057698,609,609,609,609,0
20240930,154100,37057698,609,609,609,609,0
20240930,154000,37057698,609,609,609,609,0
20240930,153900,37057698,609,609,609,609,0
20240930,153800,37057698,609,609,609,609,0
20240930,153700,37057698,609,609,609,609,0
20240930,153600,37057698,609,609,609,609,0
20240930,153500,37057698,609,609,609,609,0
20240930,153400,37057698,609,609,609,609,0
20240930,153300,37057698,609,609,609,609,0
20240930,153200,37057698,609,609,609,609,0
20240930,153100,37057698,609,609,609,609,4825
20240930,153000,37057698,609,609,609,609,4825
20240930,152900,34119273,616,616,616,616,0
20240930,152800,34119273,616,616,616,616,0
20240930,152700,34119273,616,616,616,616,0
20240930,152600,34119273,616,616,616,616,0
20240930,152500,34119273,616,616,616,616,0
20240930,152400,34119273,616,616,616,616,0
20240930,152300,34119273,616,616,616,616,0
20240930,152200,34119273,616,616,616,616,0
20240930,152100,34119273,616,616,616,616,0
20240930,152000,34119273,616,616,616,616,0
20240930,151900,34119273,616,616,616,616,0
20240930,151800,34119273,616,616,616,616,0
20240930,151700,34119273,616,616,616,616,0
20240930,151600,34119273,616,616,616,616,0
20240930,151500,34119273,616,616,616,616,0
20240930,151400,34119273,616,616,616,616,0
20240930,151300,34119273,616,616,616,616,90
20240930,151200,34063833,609,609,609,609,2269
20240930,151100,32682012,608,608,608,608,2103
20240930,151000,31403388,607,615,615,607,10007
20240930,150900,25287266,619,619,619,619,3
20240930,150800,25285409,619,619,619,619,0
20240930,150700,25285409,619,619,619,619,0
20240930,150600,25285409,619,619,619,619,0
20240930,150500,25285409,619,619,619,619,0
20240930,150400,25285409,619,619,619,619,0
20240930,150300,25285409,619,619,619,619,0
20240930,150200,25285409,619,619,619,619,0
20240930,150100,25285409,619,619,619,619,0
20240930,150000,25285409,619,616,619,616,82
20240930,145900,25234894,619,619,619,619,10
20240930,145800,25228704,615,615,615,615,0
20240930,145700,25228704,615,615,615,615,0
20240930,145600,25228704,615,615,615,615,0
20240930,145500,25228704,615,615,615,615,0
20240930,145400,25228704,615,615,615,615,0
20240930,145300,25228704,615,615,615,615,0
20240930,145200,25228704,615,615,615,615,0
20240930,145100,25228704,615,615,615,615,101
20240930,145000,25166589,619,619,619,619,0
20240930,144900,25166589,619,619,619,619,0
20240930,144800,25166589,619,619,619,619,0
20240930,144700,25166589,619,619,619,619,0
20240930,144600,25166589,619,619,619,619,9
20240930,144500,25161018,619,619,619,619,1
20240930,144400,25160399,615,615,615,615,3
20240930,144300,25158554,619,619,619,619,0
20240930,144200,25158554,619,619,619,619,1
20240930,144100,25157935,615,615,615,615,0
20240930,144000,25157935,615,615,615,615,0
20240930,143900,25157935,615,615,615,615,0
20240930,143800,25157935,615,615,615,615,100
20240930,143700,25096435,615,615,615,615,0
20240930,143600,25096435,615,615,615,615,0
20240930,143500,25096435,615,615,615,615,0
20240930,143400,25096435,615,615,615,615,0
20240930,143300,25096435,615,615,615,615,0
20240930,143200,25096435,615,615,615,615,0
20240930,143100,25096435,615,615,615,615,0
20240930,143000,25096435,615,615,615,615,0
20240930,142900,25096435,615,615,615,615,3
20240930,142800,25094590,619,619,619,619,0
20240930,142700,25094590,619,619,619,619,0
20240930,142600,25094590,619,619,619,619,0
20240930,142500,25094590,619,619,619,619,0
20240930,142400,25094590,619,619,619,619,0
20240930,142300,25094590,619,619,619,619,10
20240930,142200,25088400,615,615,615,615,0
20240930,142100,25088400,615,615,615,615,0
20240930,142000,25088400,615,615,615,615,0
20240930,141900,25088400,615,615,615,615,0
20240930,141800,25088400,615,615,615,615,0
20240930,141700,25088400,615,615,615,615,0
20240930,141600,25088400,615,615,615,615,0
20240930,141500,25088400,615,615,615,615,0
20240930,141400,25088400,615,615,615,615,0
20240930,141300,25088400,615,615,615,615,3
20240930,141200,25086555,620,620,620,620,0
20240930,141100,25086555,620,620,620,620,0
20240930,141000,25086555,620,620,620,620,0
20240930,140900,25086555,620,620,620,620,160
20240930,140800,24987355,620,620,620,620,0
20240930,140700,24987355,620,620,620,620,0
20240930,140600,24987355,620,620,620,620,0
20240930,140500,24987355,620,620,620,620,0
20240930,140400,24987355,620,620,620,620,10
20240930,140300,24981155,615,615,615,615,0
20240930,140200,24981155,615,615,615,615,0
20240930,140100,24981155,615,615,615,615,3
20240930,140000,24979310,619,619,619,619,0
20240930,135900,24979310,619,619,619,619,0
20240930,135800,24979310,619,619,619,619,0
20240930,135700,24979310,619,619,619,619,0
20240930,135600,24979310,619,619,619,619,0
20240930,135500,24979310,619,619,619,619,0
20240930,135400,24979310,619,619,619,619,1
20240930,135300,24978691,619,619,619,619,34
20240930,135200,24957645,619,619,619,619,0
20240930,135100,24957645,619,619,619,619,19
20240930,135000,24945884,619,619,619,619,0
20240930,134900,24945884,619,619,619,619,0
20240930,134800,24945884,619,619,619,619,1
20240930,134700,24945265,615,615,615,615,3
20240930,134600,24943420,615,615,615,615,0
20240930,134500,24943420,615,616,616,615,224
20240930,134400,24805526,620,620,620,620,0
20240930,134300,24805526,620,620,620,620,0
20240930,134200,24805526,620,620,620,620,0
20240930,134100,24805526,620,620,620,620,0
20240930,134000,24805526,620,620,620,620,0
20240930,133900,24805526,620,620,620,620,0
20240930,133800,24805526,620,620,620,620,0
20240930,133700,24805526,620,620,620,620,0
20240930,133600,24805526,620,620,620,620,0
20240930,133500,24805526,620,620,620,620,0
20240930,133400,24805526,620,620,620,620,0
20240930,133300,24805526,620,620,620,620,0
20240930,133200,24805526,620,620,620,620,0
20240930,133100,24805526,620,620,620,620,0
20240930,133000,24805526,620,620,620,620,0
20240930,132900,24805526,620,620,620,620,0
20240930,132800,24805526,620,620,620,620,0
20240930,132700,24805526,620,620,620,620,0
20240930,132600,24805526,620,620,620,620,20
20240930,132500,24793126,616,616,616,616,0
20240930,132400,24793126,616,616,616,616,0
20240930,132300,24793126,616,616,616,616,0
20240930,132200,24793126,616,616,616,616,0
20240930,132100,24793126,616,616,616,616,0
20240930,132000,24793126,616,616,616,616,0
20240930,131900,24793126,616,616,616,616,0
20240930,131800,24793126,616,616,616,616,0
20240930,131700,24793126,616,616,616,616,3
20240930,131600,24791278,615,615,615,615,0
20240930,131500,24791278,615,615,615,615,0
20240930,131400,24791278,615,615,615,615,0
20240930,131300,24791278,615,615,615,615,0
20240930,131200,24791278,615,615,615,615,0
20240930,131100,24791278,615,615,615,615,0
20240930,131000,24791278,615,615,615,615,0
20240930,130900,24791278,615,615,615,615,0
20240930,130800,24791278,615,615,615,615,0
20240930,130700,24791278,615,615,615,615,0
20240930,130600,24791278,615,615,615,615,0
20240930,130500,24791278,615,615,615,615,0
20240930,130400,24791278,615,615,615,615,0
20240930,130300,24791278,615,615,615,615,0
20240930,130200,24791278,615,615,615,615,0
20240930,130100,24791278,615,615,615,615,0
20240930,130000,24791278,615,615,615,615,0
20240930,125900,24791278,615,615,615,615,200
20240930,125800,24668278,615,615,615,615,0
20240930,125700,24668278,615,615,615,615,0
20240930,125600,24668278,615,615,615,615,0
20240930,125500,24668278,615,615,615,615,9
20240930,125400,24662743,615,615,615,615,91
20240930,125300,24606778,620,620,620,620,0
20240930,125200,24606778,620,620,620,620,0
20240930,125100,24606778,620,620,620,620,0
20240930,125000,24606778,620,620,620,620,0
20240930,124900,24606778,620,615,620,615,206
20240930,124800,24480038,613,613,613,613,0
20240930,124700,24480038,613,613,613,613,3
20240930,124600,24478199,615,615,615,615,0
20240930,124500,24478199,615,615,615,615,0
20240930,124400,24478199,615,615,615,615,0
20240930,124300,24478199,615,615,615,615,5
20240930,124200,24475124,615,615,615,615,5
20240930,124100,24472049,615,616,616,615,206
20240930,124000,24345357,615,615,615,615,0
20240930,123900,24345357,615,615,615,615,0
20240930,123800,24345357,615,615,615,615,0
20240930,123700,24345357,615,615,615,615,0
20240930,123600,24345357,615,621,621,615,8
20240930,123500,24340405,621,621,621,621,0
20240930,123400,24340405,621,621,621,621,0
20240930,123300,24340405,621,621,621,621,0
20240930,123200,24340405,621,621,621,621,1
20240930,123100,24339784,619,620,620,619,1107
20240930,123000,23654441,621,621,621,621,0
20240930,122900,23654441,621,621,621,621,0
20240930,122800,23654441,621,621,621,621,0
20240930,122700,23654441,621,621,621,621,0
20240930,122600,23654441,621,621,621,621,1
20240930,122500,23653820,619,619,619,619,0
20240930,122400,23653820,619,619,619,619,0
20240930,122300,23653820,619,619,619,619,0
20240930,122200,23653820,619,619,619,619,0
20240930,122100,23653820,619,619,619,619,3
20240930,122000,23651963,621,621,621,621,1
20240930,121900,23651342,621,621,621,621,1
20240930,121800,23650721,620,620,620,620,0
20240930,121700,23650721,620,620,620,620,0
20240930,121600,23650721,620,620,620,620,45
20240930,121500,23622821,620,620,620,620,0
20240930,121400,23622821,620,620,620,620,1
20240930,121300,23622201,615,615,615,615,0
20240930,121200,23622201,615,615,615,615,0
20240930,121100,23622201,615,615,615,615,0
20240930,121000,23622201,615,620,620,611,796
20240930,120900,23135000,621,621,621,621,0
20240930,120800,23135000,621,621,621,621,0
20240930,120700,23135000,621,621,621,621,0
20240930,120600,23135000,621,621,621,621,0
20240930,120500,23135000,621,621,621,621,0
20240930,120400,23135000,621,621,621,621,0
20240930,120300,23135000,621,621,621,621,0
20240930,120200,23135000,621,621,621,621,8
20240930,120100,23130032,621,621,621,621,0
20240930,120000,23130032,621,621,621,621,0
20240930,115900,23130032,621,621,621,621,0
20240930,115800,23130032,621,621,621,621,0
20240930,115700,23130032,621,621,621,621,0
20240930,115600,23130032,621,621,621,621,0
20240930,115500,23130032,621,621,621,621,0
20240930,115400,23130032,621,621,621,621,0
20240930,115300,23130032,621,621,621,621,0
20240930,115200,23130032,621,622,622,621,2
20240930,115100,23128789,622,622,622,622,0
20240930,115000,23128789,622,622,622,622,1
20240930,114900,23128167,622,622,622,622,0
20240930,114800,23128167,622,622,622,622,0
20240930,114700,23128167,622,622,622,622,10
20240930,114600,23121947,622,622,622,622,0
20240930,114500,23121947,622,622,622,622,0
20240930,114400,23121947,622,622,622,622,0
20240930,114300,23121947,622,622,622,622,0
20240930,114200,23121947,622,622,622,622,0
20240930,114100,23121947,622,622,622,622,70
20240930,114000,23078407,622,622,623,622,139
20240930,113900,22991885,622,622,622,621,121
20240930,113800,22916625,622,622,622,622,0
20240930,113700,22916625,622,622,622,622,2
20240930,113600,22915381,623,623,623,623,0
20240930,113500,22915381,623,623,623,623,0
20240930,113400,22915381,623,623,623,623,0
20240930,113300,22915381,623,623,623,623,0
20240930,113200,22915381,623,623,623,623,0
20240930,113100,22915381,623,623,623,623,0
20240930,113000,22915381,623,623,623,623,0
20240930,112900,22915381,623,623,623,623,0
20240930,112800,22915381,623,623,623,623,0
20240930,112700,22915381,623,623,623,623,0
20240930,112600,22915381,623,623,623,623,0
20240930,112500,22915381,623,623,623,623,0
20240930,112400,22915381,623,623,623,623,10
20240930,112300,22909151,617,617,617,617,48
20240930,112200,22879535,617,617,617,617,0
20240930,112100,22879535,617,617,617,617,0
20240930,112000,22879535,617,617,617,617,0
20240930,111900,22879535,617,617,617,617,1
20240930,111800,22878918,613,613,613,613,0
20240930,111700,22878918,613,613,613,613,0
20240930,111600,22878918,613,613,613,613,0
20240930,111500,22878918,613,613,613,613,0
20240930,111400,22878918,613,613,613,613,1
20240930,111300,22878305,617,617,617,617,0
20240930,111200,22878305,617,617,617,617,100
20240930,111100,22816605,617,617,617,617,100
20240930,111000,22754905,617,613,617,613,251
20240930,110900,22601038,624,624,624,624,0
20240930,110800,22601038,624,624,624,624,10
20240930,110700,22594798,611,611,611,611,0
20240930,110600,22594798,611,611,611,611,0
20240930,110500,22594798,611,611,611,611,0
20240930,110400,22594798,611,620,620,611,3213
20240930,110300,20623750,623,624,624,623,51
20240930,110200,20591976,622,622,622,622,50
20240930,110100,20560876,624,624,624,624,0
20240930,110000,20560876,624,624,624,624,0
20240930,105900,20560876,624,624,624,624,0
20240930,105800,20560876,624,624,624,624,0
20240930,105700,20560876,624,624,624,624,0
20240930,105600,20560876,624,624,624,624,1
20240930,105500,20560252,623,623,623,623,0
20240930,105400,20560252,623,623,623,623,0
20240930,105300,20560252,623,623,623,623,16138
20240930,105200,10506278,623,623,623,623,0
20240930,105100,10506278,623,623,623,623,0
20240930,105000,10506278,623,623,623,623,326
20240930,104900,10303180,623,623,623,623,0
20240930,104800,10303180,623,623,623,623,0
20240930,104700,10303180,623,623,623,623,0
20240930,104600,10303180,623,623,623,623,0
20240930,104500,10303180,623,623,623,623,0
20240930,104400,10303180,623,623,623,623,536
20240930,104300,9969252,623,623,623,623,0
20240930,104200,9969252,623,623,623,623,62
20240930,104100,9930626,624,624,624,624,0
20240930,104000,9930626,624,624,624,624,0
20240930,103900,9930626,624,624,624,624,0
20240930,103800,9930626,624,624,624,624,0
20240930,103700,9930626,624,624,624,624,0
20240930,103600,9930626,624,622,624,622,3213
20240930,103500,7928217,622,622,622,622,20
20240930,103400,7915777,622,622,622,622,0
20240930,103300,7915777,622,622,622,622,0
20240930,103200,7915777,622,622,622,622,0
20240930,103100,7915777,622,622,622,622,29
20240930,103000,7897739,624,624,624,624,0
20240930,102900,7897739,624,624,624,624,0
20240930,102800,7897739,624,624,624,624,0
20240930,102700,7897739,624,624,624,624,0
20240930,102600,7897739,624,624,624,624,0
20240930,102500,7897739,624,624,624,624,0
20240930,102400,7897739,624,624,624,624,0
20240930,102300,7897739,624,624,624,624,0
20240930,102200,7897739,624,624,624,624,0
20240930,102100,7897739,624,624,624,624,200
20240930,102000,7772939,624,617,624,617,3000
20240930,101900,5906707,617,617,617,617,0
20240930,101800,5906707,617,617,617,617,0
20240930,101700,5906707,617,617,617,617,0
20240930,101600,5906707,617,617,617,617,0
20240930,101500,5906707,617,617,617,617,1
20240930,101400,5906090,617,617,617,617,0
20240930,101300,5906090,617,617,617,617,0
20240930,101200,5906090,617,617,617,617,0
20240930,101100,5906090,617,617,617,617,0
20240930,101000,5906090,617,617,617,617,0
20240930,100900,5906090,617,615,617,615,1000
20240930,100800,5290344,617,617,617,617,0
20240930,100700,5290344,617,617,617,617,0
20240930,100600,5290344,617,617,617,617,1
20240930,100500,5289727,617,617,617,617,5
20240930,100400,5286642,617,617,617,617,4
20240930,100300,5284174,617,617,617,617,1
20240930,100200,5283557,617,619,619,617,2540
20240930,100100,3713175,619,619,619,619,0
20240930,100000,3713175,619,619,619,619,0
20240930,095900,3713175,619,619,619,619,0
20240930,095800,3713175,619,619,619,619,0
20240930,095700,3713175,619,620,620,619,768
20240930,095600,3237632,624,624,624,624,0
20240930,095500,3237632,624,624,624,624,0
20240930,095400,3237632,624,624,624,624,0
20240930,095300,3237632,624,624,624,624,0
20240930,095200,3237632,624,624,624,624,0
20240930,095100,3237632,624,624,624,624,0
20240930,095000,3237632,624,624,624,624,0
20240930,094900,3237632,624,624,624,624,0
20240930,094800,3237632,624,624,624,624,6
20240930,094700,3233888,623,623,623,623,0
20240930,094600,3233888,623,623,623,623,10
20240930,094500,3227658,624,624,624,624,2
20240930,094400,3226410,622,622,622,622,2
20240930,094300,3225166,624,624,624,624,0
20240930,094200,3225166,624,624,624,624,0
20240930,094100,3225166,624,624,624,624,0
20240930,094000,3225166,624,624,624,624,1
20240930,093900,3224542,624,624,624,624,17
20240930,093800,3213934,624,624,624,624,79
20240930,093700,3164638,624,624,624,624,15
20240930,093600,3155278,624,624,624,624,3
20240930,093500,3153406,624,624,624,624,0
20240930,093400,3153406,624,624,624,624,0
20240930,093300,3153406,624,624,624,624,2
20240930,093200,3152158,624,624,624,624,10
20240930,093100,3145918,624,623,624,623,4
20240930,093000,3143425,624,624,624,624,0
20240930,092900,3143425,624,624,624,624,0
20240930,092800,3143425,624,624,624,624,0
20240930,092700,3143425,624,624,624,624,0
20240930,092600,3143425,624,624,624,624,0
20240930,092500,3143425,624,624,624,624,0
20240930,092400,3143425,624,624,624,624,0
20240930,092300,3143425,624,624,624,624,0
20240930,092200,3143425,624,624,624,624,600
20240930,092100,2769025,624,624,624,624,0
20240930,092000,2769025,624,624,624,624,0
20240930,091900,2769025,624,624,624,624,0
20240930,091800,2769025,624,624,624,624,2754
20240930,091700,1050529,624,624,624,624,0
20240930,091600,1050529,624,624,624,624,0
20240930,091500,1050529,624,624,624,624,0
20240930,091400,1050529,624,624,624,624,10
20240930,091300,1044289,618,618,618,618,0
20240930,091200,1044289,618,618,618,618,0
20240930,091100,1044289,618,618,618,618,0
20240930,091000,1044289,618,618,618,618,0
20240930,090900,1044289,618,618,618,618,0
20240930,090800,1044289,618,618,618,618,0
20240930,090700,1044289,618,619,619,618,1400
20240930,090600,179002,618,619,619,618,88
20240930,090500,124548,624,624,624,624,0
20240930,090400,124548,624,624,624,624,100
20240930,090300,62148,624,624,624,624,48
20240930,090200,32196,624,624,624,624,0
20240930,090100,32196,624,624,624,624,10
20240930,090000,25956,618,618,618,618,42