stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190200,79952379,301,301,301,301,4054
20240925,190100,79952379,301,301,301,301,0
20240925,190000,79952379,301,301,301,301,0
20240925,185900,79952379,301,301,301,301,0
20240925,185800,79952379,301,301,301,301,0
20240925,185700,79952379,301,301,301,301,0
20240925,185600,79952379,301,301,301,301,0
20240925,185500,79952379,301,301,301,301,0
20240925,185400,79952379,301,301,301,301,0
20240925,185300,79952379,301,301,301,301,0
20240925,185200,79952379,301,301,301,301,0
20240925,185100,79952379,301,301,301,301,0
20240925,185000,79952379,301,301,301,301,0
20240925,184900,79952379,301,301,301,301,0
20240925,184800,79952379,301,301,301,301,0
20240925,184700,79952379,301,301,301,301,0
20240925,184600,79952379,301,301,301,301,0
20240925,184500,79952379,301,301,301,301,0
20240925,184400,79952379,301,301,301,301,0
20240925,184300,79952379,301,301,301,301,0
20240925,184200,79952379,301,301,301,301,0
20240925,184100,79952379,301,301,301,301,0
20240925,184000,79952379,301,301,301,301,0
20240925,183900,79952379,301,301,301,301,0
20240925,183800,79952379,301,301,301,301,0
20240925,183700,79952379,301,301,301,301,0
20240925,183600,79952379,301,301,301,301,0
20240925,183500,79952379,301,301,301,301,0
20240925,183400,79952379,301,301,301,301,0
20240925,183300,79952379,301,301,301,301,0
20240925,183200,79952379,301,301,301,301,4054
20240925,183100,79952379,301,301,301,301,0
20240925,183000,79952379,301,301,301,301,0
20240925,182900,79952379,301,301,301,301,0
20240925,182800,79952379,301,301,301,301,0
20240925,182700,79952379,301,301,301,301,0
20240925,182600,79952379,301,301,301,301,0
20240925,182500,79952379,301,301,301,301,0
20240925,182400,79952379,301,301,301,301,0
20240925,182300,79952379,301,301,301,301,0
20240925,182200,79952379,301,301,301,301,0
20240925,182100,79952379,301,301,301,301,0
20240925,182000,79952379,301,301,301,301,0
20240925,181900,79952379,301,301,301,301,0
20240925,181800,79952379,301,301,301,301,0
20240925,181700,79952379,301,301,301,301,0
20240925,181600,79952379,301,301,301,301,0
20240925,181500,79952379,301,301,301,301,0
20240925,181400,79952379,301,301,301,301,0
20240925,181300,79952379,301,301,301,301,0
20240925,181200,79952379,301,301,301,301,0
20240925,181100,79952379,301,301,301,301,0
20240925,181000,79952379,301,301,301,301,0
20240925,180900,79952379,301,301,301,301,0
20240925,180800,79952379,301,301,301,301,0
20240925,180700,79952379,301,301,301,301,0
20240925,180600,79952379,301,301,301,301,0
20240925,180500,79952379,301,301,301,301,0
20240925,180400,79952379,301,301,301,301,0
20240925,180300,79952379,301,301,301,301,0
20240925,180200,79952379,301,301,301,301,4054
20240925,180100,79952379,301,301,301,301,0
20240925,180000,79952379,301,301,301,301,0
20240925,175900,79952379,301,301,301,301,0
20240925,175800,79952379,301,301,301,301,0
20240925,175700,79952379,301,301,301,301,0
20240925,175600,79952379,301,301,301,301,0
20240925,175500,79952379,301,301,301,301,0
20240925,175400,79952379,301,301,301,301,0
20240925,175300,79952379,301,301,301,301,0
20240925,175200,79952379,301,301,301,301,0
20240925,175100,79952379,301,301,301,301,0
20240925,175000,79952379,301,301,301,301,0
20240925,174900,79952379,301,301,301,301,0
20240925,174800,79952379,301,301,301,301,0
20240925,174700,79952379,301,301,301,301,0
20240925,174600,79952379,301,301,301,301,0
20240925,174500,79952379,301,301,301,301,0
20240925,174400,79952379,301,301,301,301,0
20240925,174300,79952379,301,301,301,301,0
20240925,174200,79952379,301,301,301,301,0
20240925,174100,79952379,301,301,301,301,0
20240925,174000,79952379,301,301,301,301,0
20240925,173900,79952379,301,301,301,301,0
20240925,173800,79952379,301,301,301,301,0
20240925,173700,79952379,301,301,301,301,0
20240925,173600,79952379,301,301,301,301,0
20240925,173500,79952379,301,301,301,301,0
20240925,173400,79952379,301,301,301,301,0
20240925,173300,79952379,301,301,301,301,0
20240925,173200,79952379,301,301,301,301,4054
20240925,173100,79952379,301,301,301,301,0
20240925,173000,79952379,301,301,301,301,0
20240925,172900,79952379,301,301,301,301,0
20240925,172800,79952379,301,301,301,301,0
20240925,172700,79952379,301,301,301,301,0
20240925,172600,79952379,301,301,301,301,0
20240925,172500,79952379,301,301,301,301,0
20240925,172400,79952379,301,301,301,301,0
20240925,172300,79952379,301,301,301,301,0
20240925,172200,79952379,301,301,301,301,0
20240925,172100,79952379,301,301,301,301,0
20240925,172000,79952379,301,301,301,301,0
20240925,171900,79952379,301,301,301,301,0
20240925,171800,79952379,301,301,301,301,0
20240925,171700,79952379,301,301,301,301,0
20240925,171600,79952379,301,301,301,301,0
20240925,171500,79952379,301,301,301,301,0
20240925,171400,79952379,301,301,301,301,0
20240925,171300,79952379,301,301,301,301,0
20240925,171200,79952379,301,301,301,301,0
20240925,171100,79952379,301,301,301,301,0
20240925,171000,79952379,301,301,301,301,0
20240925,170900,79952379,301,301,301,301,0
20240925,170800,79952379,301,301,301,301,0
20240925,170700,79952379,301,301,301,301,0
20240925,170600,79952379,301,301,301,301,0
20240925,170500,79952379,301,301,301,301,0
20240925,170400,79952379,301,301,301,301,0
20240925,170300,79952379,301,301,301,301,0
20240925,170200,79952379,301,301,301,301,4054
20240925,170100,79952379,301,301,301,301,0
20240925,170000,79952379,301,301,301,301,0
20240925,165900,79952379,301,301,301,301,0
20240925,165800,79952379,301,301,301,301,0
20240925,165700,79952379,301,301,301,301,0
20240925,165600,79952379,301,301,301,301,0
20240925,165500,79952379,301,301,301,301,0
20240925,165400,79952379,301,301,301,301,0
20240925,165300,79952379,301,301,301,301,0
20240925,165200,79952379,301,301,301,301,0
20240925,165100,79952379,301,301,301,301,0
20240925,165000,79952379,301,301,301,301,0
20240925,164900,79952379,301,301,301,301,0
20240925,164800,79952379,301,301,301,301,0
20240925,164700,79952379,301,301,301,301,0
20240925,164600,79952379,301,301,301,301,0
20240925,164500,79952379,301,301,301,301,0
20240925,164400,79952379,301,301,301,301,0
20240925,164300,79952379,301,301,301,301,0
20240925,164200,79952379,301,301,301,301,0
20240925,164100,79952379,301,301,301,301,0
20240925,164000,79952379,301,301,301,301,0
20240925,163900,79952379,301,301,301,301,0
20240925,163800,79952379,301,301,301,301,0
20240925,163700,79952379,301,301,301,301,0
20240925,163600,79952379,301,301,301,301,0
20240925,163500,79952379,301,301,301,301,0
20240925,163400,79952379,301,301,301,301,0
20240925,163300,79952379,301,301,301,301,0
20240925,163200,79952379,301,301,301,301,4054
20240925,163100,79952379,301,301,301,301,0
20240925,163000,79952379,301,301,301,301,0
20240925,162900,79952379,301,301,301,301,0
20240925,162800,79952379,301,301,301,301,0
20240925,162700,79952379,301,301,301,301,0
20240925,162600,79952379,301,301,301,301,0
20240925,162500,79952379,301,301,301,301,0
20240925,162400,79952379,301,301,301,301,0
20240925,162300,79952379,301,301,301,301,0
20240925,162200,79952379,301,301,301,301,0
20240925,162100,79952379,301,301,301,301,0
20240925,162000,79952379,301,301,301,301,0
20240925,161900,79952379,301,301,301,301,0
20240925,161800,79952379,301,301,301,301,0
20240925,161700,79952379,301,301,301,301,0
20240925,161600,79952379,301,301,301,301,0
20240925,161500,79952379,301,301,301,301,0
20240925,161400,79952379,301,301,301,301,0
20240925,161300,79952379,301,301,301,301,0
20240925,161200,79952379,301,301,301,301,0
20240925,161100,79952379,301,301,301,301,0
20240925,161000,79952379,301,301,301,301,0
20240925,160900,79952379,301,301,301,301,0
20240925,160800,79952379,301,301,301,301,0
20240925,160700,79952379,301,301,301,301,0
20240925,160600,79952379,301,301,301,301,0
20240925,160500,79952379,301,301,301,301,0
20240925,160400,79952379,301,301,301,301,0
20240925,160300,79952379,301,301,301,301,0
20240925,160200,79952379,301,301,301,301,4054
20240925,160100,79952379,301,301,301,301,0
20240925,160000,79952379,301,301,301,301,0
20240925,155900,79952379,301,301,301,301,0
20240925,155800,79952379,301,301,301,301,0
20240925,155700,79952379,301,301,301,301,0
20240925,155600,79952379,301,301,301,301,0
20240925,155500,79952379,301,301,301,301,0
20240925,155400,79952379,301,301,301,301,0
20240925,155300,79952379,301,301,301,301,0
20240925,155200,79952379,301,301,301,301,0
20240925,155100,79952379,301,301,301,301,0
20240925,155000,79952379,301,301,301,301,0
20240925,154900,79952379,301,301,301,301,0
20240925,154800,79952379,301,301,301,301,0
20240925,154700,79952379,301,301,301,301,0
20240925,154600,79952379,301,301,301,301,0
20240925,154500,79952379,301,301,301,301,0
20240925,154400,79952379,301,301,301,301,0
20240925,154300,79952379,301,301,301,301,0
20240925,154200,79952379,301,301,301,301,0
20240925,154100,79952379,301,301,301,301,0
20240925,154000,79952379,301,301,301,301,0
20240925,153900,79952379,301,301,301,301,0
20240925,153800,79952379,301,301,301,301,0
20240925,153700,79952379,301,301,301,301,0
20240925,153600,79952379,301,301,301,301,0
20240925,153500,79952379,301,301,301,301,0
20240925,153400,79952379,301,301,301,301,0
20240925,153300,79952379,301,301,301,301,0
20240925,153200,79952379,301,301,301,301,4054
20240925,153100,79952379,301,301,301,301,0
20240925,153000,79952379,301,301,301,301,4054
20240925,152900,78732125,300,300,300,300,0
20240925,152800,78732125,300,300,300,300,0
20240925,152700,78732125,300,300,300,300,0
20240925,152600,78732125,300,300,300,300,0
20240925,152500,78732125,300,300,300,300,0
20240925,152400,78732125,300,300,300,300,0
20240925,152300,78732125,300,300,300,300,0
20240925,152200,78732125,300,300,300,300,0
20240925,152100,78732125,300,300,300,300,0
20240925,152000,78732125,300,300,300,300,0
20240925,151900,78732125,300,300,300,300,6920
20240925,151800,76656125,301,301,301,301,0
20240925,151700,76656125,301,301,301,301,0
20240925,151600,76656125,301,301,301,301,5
20240925,151500,76654620,301,301,301,301,7
20240925,151400,76652513,301,301,301,301,9
20240925,151300,76649804,300,301,301,300,2
20240925,151200,76649203,301,301,301,301,0
20240925,151100,76649203,301,301,301,301,0
20240925,151000,76649203,301,300,301,300,10443
20240925,150900,73515860,301,301,301,301,0
20240925,150800,73515860,301,301,301,301,21
20240925,150700,73509539,301,301,301,301,41
20240925,150600,73497198,301,301,301,301,0
20240925,150500,73497198,301,301,301,301,287
20240925,150400,73410811,302,302,302,302,4214
20240925,150300,72138183,302,301,302,301,6119
20240925,150200,70295759,302,302,302,301,75
20240925,150100,70273174,302,302,302,302,0
20240925,150000,70273174,302,302,302,302,0
20240925,145900,70273174,302,302,302,302,0
20240925,145800,70273174,302,302,302,302,0
20240925,145700,70273174,302,302,302,302,0
20240925,145600,70273174,302,302,302,302,0
20240925,145500,70273174,302,301,302,301,108
20240925,145400,70240658,302,302,302,302,0
20240925,145300,70240658,302,302,302,302,0
20240925,145200,70240658,302,302,302,302,3
20240925,145100,70239752,302,302,302,302,0
20240925,145000,70239752,302,302,302,302,0
20240925,144900,70239752,302,302,302,302,0
20240925,144800,70239752,302,302,302,302,1
20240925,144700,70239450,301,301,301,301,0
20240925,144600,70239450,301,302,302,301,2
20240925,144500,70238847,301,301,301,301,0
20240925,144400,70238847,301,302,302,301,32
20240925,144300,70229214,302,302,302,302,0
20240925,144200,70229214,302,302,302,302,1
20240925,144100,70228912,301,301,301,301,0
20240925,144000,70228912,301,302,302,301,2
20240925,143900,70228309,301,301,301,301,0
20240925,143800,70228309,301,301,301,301,1
20240925,143700,70228008,302,302,302,302,662
20240925,143600,70028084,302,302,302,302,1
20240925,143500,70027782,302,302,302,302,1
20240925,143400,70027480,301,301,301,301,1
20240925,143300,70027179,302,302,302,302,80
20240925,143200,70003019,302,302,302,302,66
20240925,143100,69983087,302,302,302,302,0
20240925,143000,69983087,302,302,302,302,0
20240925,142900,69983087,302,302,302,302,0
20240925,142800,69983087,302,302,302,302,1
20240925,142700,69982785,301,301,301,301,0
20240925,142600,69982785,301,301,301,301,0
20240925,142500,69982785,301,301,301,301,20
20240925,142400,69976765,303,303,303,303,0
20240925,142300,69976765,303,303,303,303,0
20240925,142200,69976765,303,303,303,303,0
20240925,142100,69976765,303,303,303,303,0
20240925,142000,69976765,303,303,303,303,0
20240925,141900,69976765,303,303,303,303,0
20240925,141800,69976765,303,303,303,303,0
20240925,141700,69976765,303,303,303,302,102
20240925,141600,69945860,303,303,303,303,1
20240925,141500,69945557,302,303,303,302,244
20240925,141400,69871825,302,303,303,302,297
20240925,141300,69782130,302,302,302,302,10609
20240925,141200,66578212,302,302,302,302,0
20240925,141100,66578212,302,302,302,302,0
20240925,141000,66578212,302,302,302,302,1801
20240925,140900,66034310,301,301,301,301,0
20240925,140800,66034310,301,301,301,301,11
20240925,140700,66030999,301,301,301,301,1000
20240925,140600,65729999,301,301,301,301,4000
20240925,140500,64525999,300,300,300,300,0
20240925,140400,64525999,300,300,300,300,0
20240925,140300,64525999,300,301,301,300,2043
20240925,140200,63913056,300,301,301,300,102
20240925,140100,63882455,300,300,300,300,207
20240925,140000,63820355,300,300,300,300,26
20240925,135900,63812555,300,300,300,300,0
20240925,135800,63812555,300,300,300,300,0
20240925,135700,63812555,300,300,300,300,300
20240925,135600,63722555,300,300,300,300,0
20240925,135500,63722555,300,300,300,300,0
20240925,135400,63722555,300,300,300,300,50
20240925,135300,63707555,300,300,300,300,1517
20240925,135200,63252455,300,300,300,300,0
20240925,135100,63252455,300,300,300,300,0
20240925,135000,63252455,300,300,300,300,1644
20240925,134900,62759255,299,300,300,299,2
20240925,134800,62758656,299,299,299,299,0
20240925,134700,62758656,299,300,300,299,2
20240925,134600,62758057,299,300,300,299,2
20240925,134500,62757458,300,300,300,300,0
20240925,134400,62757458,300,300,300,300,0
20240925,134300,62757458,300,300,300,300,0
20240925,134200,62757458,300,300,300,300,0
20240925,134100,62757458,300,300,300,300,53
20240925,134000,62741558,300,300,300,300,0
20240925,133900,62741558,300,300,300,300,0
20240925,133800,62741558,300,300,300,300,190
20240925,133700,62684558,300,300,300,300,0
20240925,133600,62684558,300,300,300,300,352
20240925,133500,62578958,300,300,300,300,0
20240925,133400,62578958,300,300,300,300,0
20240925,133300,62578958,300,300,300,300,0
20240925,133200,62578958,300,300,300,300,0
20240925,133100,62578958,300,300,300,300,0
20240925,133000,62578958,300,300,300,300,0
20240925,132900,62578958,300,300,300,300,4459
20240925,132800,61241258,300,300,300,300,4999
20240925,132700,59741558,300,300,300,300,0
20240925,132600,59741558,300,300,301,300,5054
20240925,132500,58225357,299,300,300,299,2001
20240925,132400,57625058,300,300,300,300,0
20240925,132300,57625058,300,300,300,300,0
20240925,132200,57625058,300,300,300,300,0
20240925,132100,57625058,300,300,300,300,3
20240925,132000,57624158,300,300,300,300,1
20240925,131900,57623858,300,300,300,299,1004
20240925,131800,57322659,299,301,301,299,2
20240925,131700,57322059,300,300,300,300,1
20240925,131600,57321759,299,299,299,299,0
20240925,131500,57321759,299,301,301,299,2
20240925,131400,57321159,299,301,301,299,2
20240925,131300,57320559,299,299,299,299,0
20240925,131200,57320559,299,299,299,299,0
20240925,131100,57320559,299,299,299,299,1
20240925,131000,57320260,299,299,299,299,1
20240925,130900,57319961,301,301,301,301,1
20240925,130800,57319660,301,301,301,301,1
20240925,130700,57319359,299,299,299,299,32000
20240925,130600,47751359,300,300,300,300,3143
20240925,130500,46808459,300,300,300,300,6395
20240925,130400,44889959,300,301,301,300,2
20240925,130300,44889358,300,301,301,300,2
20240925,130200,44888757,301,301,301,301,0
20240925,130100,44888757,301,301,301,301,0
20240925,130000,44888757,301,301,301,301,0
20240925,125900,44888757,301,301,301,301,0
20240925,125800,44888757,301,301,301,301,0
20240925,125700,44888757,301,301,301,301,0
20240925,125600,44888757,301,301,301,301,0
20240925,125500,44888757,301,301,301,301,0
20240925,125400,44888757,301,301,301,301,0
20240925,125300,44888757,301,301,301,301,0
20240925,125200,44888757,301,301,301,301,0
20240925,125100,44888757,301,301,301,301,1
20240925,125000,44888456,300,300,300,300,0
20240925,124900,44888456,300,300,300,300,0
20240925,124800,44888456,300,299,300,299,15001
20240925,124700,40403156,301,301,301,301,1000
20240925,124600,40102156,301,301,301,301,5000
20240925,124500,38597156,300,300,300,300,1000
20240925,124400,38297156,300,300,300,300,4240
20240925,124300,37025156,300,300,300,300,2
20240925,124200,37024556,301,301,301,301,0
20240925,124100,37024556,301,301,301,301,0
20240925,124000,37024556,301,301,301,301,0
20240925,123900,37024556,301,301,301,301,0
20240925,123800,37024556,301,301,301,301,0
20240925,123700,37024556,301,301,301,301,1
20240925,123600,37024255,301,301,301,301,0
20240925,123500,37024255,301,301,301,300,3
20240925,123400,37023353,301,301,301,301,0
20240925,123300,37023353,301,301,301,301,22
20240925,123200,37016731,301,301,301,301,0
20240925,123100,37016731,301,301,301,301,0
20240925,123000,37016731,301,301,301,301,37
20240925,122900,37005594,301,301,301,301,0
20240925,122800,37005594,301,301,301,301,4
20240925,122700,37004390,301,301,301,301,0
20240925,122600,37004390,301,301,301,301,0
20240925,122500,37004390,301,301,301,301,1
20240925,122400,37004089,300,300,300,300,616
20240925,122300,36819289,300,300,300,300,4
20240925,122200,36818089,300,300,300,300,18
20240925,122100,36812689,300,300,300,300,0
20240925,122000,36812689,300,300,300,300,0
20240925,121900,36812689,300,300,300,300,1
20240925,121800,36812389,300,300,300,300,0
20240925,121700,36812389,300,300,300,300,0
20240925,121600,36812389,300,300,300,300,0
20240925,121500,36812389,300,300,300,300,0
20240925,121400,36812389,300,300,300,300,0
20240925,121300,36812389,300,300,300,300,0
20240925,121200,36812389,300,300,300,300,0
20240925,121100,36812389,300,300,300,300,0
20240925,121000,36812389,300,300,300,300,2
20240925,120900,36811789,300,300,300,300,0
20240925,120800,36811789,300,300,300,300,0
20240925,120700,36811789,300,300,300,300,0
20240925,120600,36811789,300,300,300,300,0
20240925,120500,36811789,300,300,300,300,9312
20240925,120400,34018189,300,300,300,300,0
20240925,120300,34018189,300,300,300,300,0
20240925,120200,34018189,300,300,300,300,0
20240925,120100,34018189,300,300,300,300,0
20240925,120000,34018189,300,300,300,300,0
20240925,115900,34018189,300,300,300,300,0
20240925,115800,34018189,300,300,300,300,951
20240925,115700,33732889,301,301,301,301,0
20240925,115600,33732889,301,301,301,301,1
20240925,115500,33732588,300,300,300,300,1
20240925,115400,33732288,301,301,301,301,3700
20240925,115300,32618588,301,301,301,301,0
20240925,115200,32618588,301,301,301,301,4
20240925,115100,32617384,301,301,301,301,0
20240925,115000,32617384,301,301,301,301,0
20240925,114900,32617384,301,301,301,301,0
20240925,114800,32617384,301,301,301,301,0
20240925,114700,32617384,301,301,301,301,1
20240925,114600,32617083,300,300,300,300,0
20240925,114500,32617083,300,300,300,300,0
20240925,114400,32617083,300,300,300,300,0
20240925,114300,32617083,300,301,301,300,3
20240925,114200,32616181,301,301,301,301,0
20240925,114100,32616181,301,301,301,301,0
20240925,114000,32616181,301,301,301,301,1
20240925,113900,32615880,301,301,301,301,0
20240925,113800,32615880,301,301,301,301,0
20240925,113700,32615880,301,301,301,301,0
20240925,113600,32615880,301,301,301,301,0
20240925,113500,32615880,301,301,301,301,10
20240925,113400,32612870,301,301,301,301,0
20240925,113300,32612870,301,301,301,301,0
20240925,113200,32612870,301,301,301,301,0
20240925,113100,32612870,301,301,301,301,0
20240925,113000,32612870,301,301,301,301,0
20240925,112900,32612870,301,301,301,301,0
20240925,112800,32612870,301,301,301,301,4
20240925,112700,32611666,301,301,301,301,0
20240925,112600,32611666,301,301,301,301,0
20240925,112500,32611666,301,301,301,301,1
20240925,112400,32611365,300,300,300,300,0
20240925,112300,32611365,300,300,300,300,0
20240925,112200,32611365,300,300,300,300,0
20240925,112100,32611365,300,300,300,300,0
20240925,112000,32611365,300,300,300,300,1
20240925,111900,32611065,301,301,301,301,0
20240925,111800,32611065,301,301,301,301,0
20240925,111700,32611065,301,301,301,301,0
20240925,111600,32611065,301,301,301,301,0
20240925,111500,32611065,301,301,301,301,1296
20240925,111400,32220969,301,301,301,301,0
20240925,111300,32220969,301,301,301,301,0
20240925,111200,32220969,301,301,301,301,0
20240925,111100,32220969,301,301,301,301,0
20240925,111000,32220969,301,301,301,301,0
20240925,110900,32220969,301,301,301,301,0
20240925,110800,32220969,301,301,301,301,3235
20240925,110700,31247234,301,301,301,301,0
20240925,110600,31247234,301,301,301,301,0
20240925,110500,31247234,301,301,301,301,0
20240925,110400,31247234,301,301,301,301,2
20240925,110300,31246632,300,300,300,300,300
20240925,110200,31156632,301,301,301,301,0
20240925,110100,31156632,301,301,301,301,0
20240925,110000,31156632,301,301,301,301,685
20240925,105900,30950447,301,301,301,301,0
20240925,105800,30950447,301,301,301,301,2
20240925,105700,30949845,302,302,302,302,0
20240925,105600,30949845,302,302,302,302,1
20240925,105500,30949543,302,302,302,302,1
20240925,105400,30949241,302,300,302,300,285
20240925,105300,30863650,300,300,301,300,3
20240925,105200,30862749,300,300,300,300,0
20240925,105100,30862749,300,300,300,300,1
20240925,105000,30862449,301,301,301,301,0
20240925,104900,30862449,301,301,301,301,0
20240925,104800,30862449,301,301,301,301,0
20240925,104700,30862449,301,301,301,301,100
20240925,104600,30832349,301,301,301,301,0
20240925,104500,30832349,301,301,301,301,100
20240925,104400,30802249,301,301,301,301,0
20240925,104300,30802249,301,301,301,301,0
20240925,104200,30802249,301,301,301,301,0
20240925,104100,30802249,301,301,301,301,0
20240925,104000,30802249,301,301,301,301,0
20240925,103900,30802249,301,301,301,301,188
20240925,103800,30745661,301,301,301,301,2541
20240925,103700,29980820,302,302,302,302,0
20240925,103600,29980820,302,302,302,302,0
20240925,103500,29980820,302,302,302,302,0
20240925,103400,29980820,302,302,302,302,0
20240925,103300,29980820,302,303,303,302,22
20240925,103200,29974175,302,302,302,302,0
20240925,103100,29974175,302,302,302,302,0
20240925,103000,29974175,302,302,302,302,0
20240925,102900,29974175,302,302,302,302,2470
20240925,102800,29228235,302,302,302,302,1000
20240925,102700,28926235,302,302,302,302,0
20240925,102600,28926235,302,302,302,302,0
20240925,102500,28926235,302,302,302,302,0
20240925,102400,28926235,302,302,302,302,5000
20240925,102300,27416235,302,302,302,302,0
20240925,102200,27416235,302,302,302,302,1
20240925,102100,27415933,300,301,301,300,25000
20240925,102000,19902822,302,302,302,302,0
20240925,101900,19902822,302,302,302,302,0
20240925,101800,19902822,302,302,302,302,2771
20240925,101700,19065980,303,303,303,303,0
20240925,101600,19065980,303,303,303,303,1
20240925,101500,19065677,303,303,303,303,0
20240925,101400,19065677,303,303,303,303,0
20240925,101300,19065677,303,303,303,303,1
20240925,101200,19065374,301,301,301,301,1
20240925,101100,19065073,302,302,302,302,2993
20240925,101000,18161187,303,303,303,303,0
20240925,100900,18161187,303,303,303,303,0
20240925,100800,18161187,303,302,303,302,1001
20240925,100700,17858884,302,302,302,302,1
20240925,100600,17858582,302,302,302,302,0
20240925,100500,17858582,302,302,302,302,0
20240925,100400,17858582,302,302,302,302,6000
20240925,100300,16046582,303,302,303,302,20
20240925,100200,16040541,302,302,302,301,9300
20240925,100100,13231944,301,301,301,301,0
20240925,100000,13231944,301,301,301,301,0
20240925,095900,13231944,301,301,301,301,2000
20240925,095800,12629944,302,302,302,302,3
20240925,095700,12629038,302,302,302,302,8
20240925,095600,12626622,302,302,302,302,0
20240925,095500,12626622,302,302,302,302,2000
20240925,095400,12022622,302,302,302,302,1
20240925,095300,12022320,301,301,301,301,2000
20240925,095200,11420320,301,301,301,301,4219
20240925,095100,10150401,301,301,301,301,1
20240925,095000,10150100,301,301,301,301,0
20240925,094900,10150100,301,301,301,301,0
20240925,094800,10150100,301,301,301,301,0
20240925,094700,10150100,301,301,301,301,0
20240925,094600,10150100,301,301,301,301,0
20240925,094500,10150100,301,301,301,301,2
20240925,094400,10149498,299,299,299,299,0
20240925,094300,10149498,299,301,301,299,11936
20240925,094200,6565175,302,301,302,301,61
20240925,094100,6546754,302,302,302,301,22
20240925,094000,6540117,301,301,301,301,1138
20240925,093900,6197579,301,301,301,301,46
20240925,093800,6183733,301,301,301,301,0
20240925,093700,6183733,301,301,301,301,0
20240925,093600,6183733,301,300,301,300,5
20240925,093500,6182229,302,301,302,301,23
20240925,093400,6175305,300,300,300,300,0
20240925,093300,6175305,300,301,301,300,176
20240925,093200,6122405,301,301,301,301,0
20240925,093100,6122405,301,301,301,301,0
20240925,093000,6122405,301,301,301,301,0
20240925,092900,6122405,301,301,301,301,0
20240925,092800,6122405,301,300,301,300,4163
20240925,092700,4873503,300,300,300,300,1039
20240925,092600,4561803,300,300,300,300,8
20240925,092500,4559403,300,300,300,300,34
20240925,092400,4549203,300,300,300,300,20
20240925,092300,4543203,299,301,301,299,6
20240925,092200,4541403,299,299,299,299,470
20240925,092100,4400873,301,301,301,301,2
20240925,092000,4400271,301,301,301,301,0
20240925,091900,4400271,301,301,301,301,100
20240925,091800,4370171,301,299,301,299,103
20240925,091700,4339170,301,301,301,301,1
20240925,091600,4338869,299,301,301,299,2
20240925,091500,4338269,301,299,301,299,30
20240925,091400,4329241,301,301,301,301,65
20240925,091300,4309676,299,299,299,299,1
20240925,091200,4309377,301,301,301,301,1
20240925,091100,4309076,299,301,301,299,3
20240925,091000,4308177,299,299,299,299,13
20240925,090900,4304290,301,301,301,301,0
20240925,090800,4304290,301,300,301,300,102
20240925,090700,4273689,301,299,301,299,143
20240925,090600,4230848,299,302,302,299,12188
20240925,090500,563625,301,301,301,301,0
20240925,090400,563625,301,301,302,301,1494
20240925,090300,113930,302,302,302,302,50
20240925,090200,98830,302,302,302,302,102
20240925,090100,68026,301,301,301,301,0
20240925,090000,68026,301,301,301,301,226