stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190200,104008194,294,294,294,294,12262
20240930,190100,104008194,294,294,294,294,0
20240930,190000,104008194,294,294,294,294,0
20240930,185900,104008194,294,294,294,294,0
20240930,185800,104008194,294,294,294,294,0
20240930,185700,104008194,294,294,294,294,0
20240930,185600,104008194,294,294,294,294,0
20240930,185500,104008194,294,294,294,294,0
20240930,185400,104008194,294,294,294,294,0
20240930,185300,104008194,294,294,294,294,0
20240930,185200,104008194,294,294,294,294,0
20240930,185100,104008194,294,294,294,294,0
20240930,185000,104008194,294,294,294,294,0
20240930,184900,104008194,294,294,294,294,0
20240930,184800,104008194,294,294,294,294,0
20240930,184700,104008194,294,294,294,294,0
20240930,184600,104008194,294,294,294,294,0
20240930,184500,104008194,294,294,294,294,0
20240930,184400,104008194,294,294,294,294,0
20240930,184300,104008194,294,294,294,294,0
20240930,184200,104008194,294,294,294,294,0
20240930,184100,104008194,294,294,294,294,0
20240930,184000,104008194,294,294,294,294,0
20240930,183900,104008194,294,294,294,294,0
20240930,183800,104008194,294,294,294,294,0
20240930,183700,104008194,294,294,294,294,0
20240930,183600,104008194,294,294,294,294,0
20240930,183500,104008194,294,294,294,294,0
20240930,183400,104008194,294,294,294,294,0
20240930,183300,104008194,294,294,294,294,0
20240930,183200,104008194,294,294,294,294,12262
20240930,183100,104008194,294,294,294,294,0
20240930,183000,104008194,294,294,294,294,0
20240930,182900,104008194,294,294,294,294,0
20240930,182800,104008194,294,294,294,294,0
20240930,182700,104008194,294,294,294,294,0
20240930,182600,104008194,294,294,294,294,0
20240930,182500,104008194,294,294,294,294,0
20240930,182400,104008194,294,294,294,294,0
20240930,182300,104008194,294,294,294,294,0
20240930,182200,104008194,294,294,294,294,0
20240930,182100,104008194,294,294,294,294,0
20240930,182000,104008194,294,294,294,294,0
20240930,181900,104008194,294,294,294,294,0
20240930,181800,104008194,294,294,294,294,0
20240930,181700,104008194,294,294,294,294,0
20240930,181600,104008194,294,294,294,294,0
20240930,181500,104008194,294,294,294,294,0
20240930,181400,104008194,294,294,294,294,0
20240930,181300,104008194,294,294,294,294,0
20240930,181200,104008194,294,294,294,294,0
20240930,181100,104008194,294,294,294,294,0
20240930,181000,104008194,294,294,294,294,0
20240930,180900,104008194,294,294,294,294,0
20240930,180800,104008194,294,294,294,294,0
20240930,180700,104008194,294,294,294,294,0
20240930,180600,104008194,294,294,294,294,0
20240930,180500,104008194,294,294,294,294,0
20240930,180400,104008194,294,294,294,294,0
20240930,180300,104008194,294,294,294,294,0
20240930,180200,104008194,294,294,294,294,12262
20240930,180100,104008194,294,294,294,294,0
20240930,180000,104008194,294,294,294,294,0
20240930,175900,104008194,294,294,294,294,0
20240930,175800,104008194,294,294,294,294,0
20240930,175700,104008194,294,294,294,294,0
20240930,175600,104008194,294,294,294,294,0
20240930,175500,104008194,294,294,294,294,0
20240930,175400,104008194,294,294,294,294,0
20240930,175300,104008194,294,294,294,294,0
20240930,175200,104008194,294,294,294,294,0
20240930,175100,104008194,294,294,294,294,0
20240930,175000,104008194,294,294,294,294,0
20240930,174900,104008194,294,294,294,294,0
20240930,174800,104008194,294,294,294,294,0
20240930,174700,104008194,294,294,294,294,0
20240930,174600,104008194,294,294,294,294,0
20240930,174500,104008194,294,294,294,294,0
20240930,174400,104008194,294,294,294,294,0
20240930,174300,104008194,294,294,294,294,0
20240930,174200,104008194,294,294,294,294,0
20240930,174100,104008194,294,294,294,294,0
20240930,174000,104008194,294,294,294,294,0
20240930,173900,104008194,294,294,294,294,0
20240930,173800,104008194,294,294,294,294,0
20240930,173700,104008194,294,294,294,294,0
20240930,173600,104008194,294,294,294,294,0
20240930,173500,104008194,294,294,294,294,0
20240930,173400,104008194,294,294,294,294,0
20240930,173300,104008194,294,294,294,294,0
20240930,173200,104008194,294,294,294,294,12262
20240930,173100,104008194,294,294,294,294,0
20240930,173000,104008194,294,294,294,294,0
20240930,172900,104008194,294,294,294,294,0
20240930,172800,104008194,294,294,294,294,0
20240930,172700,104008194,294,294,294,294,0
20240930,172600,104008194,294,294,294,294,0
20240930,172500,104008194,294,294,294,294,0
20240930,172400,104008194,294,294,294,294,0
20240930,172300,104008194,294,294,294,294,0
20240930,172200,104008194,294,294,294,294,0
20240930,172100,104008194,294,294,294,294,0
20240930,172000,104008194,294,294,294,294,0
20240930,171900,104008194,294,294,294,294,0
20240930,171800,104008194,294,294,294,294,0
20240930,171700,104008194,294,294,294,294,0
20240930,171600,104008194,294,294,294,294,0
20240930,171500,104008194,294,294,294,294,0
20240930,171400,104008194,294,294,294,294,0
20240930,171300,104008194,294,294,294,294,0
20240930,171200,104008194,294,294,294,294,0
20240930,171100,104008194,294,294,294,294,0
20240930,171000,104008194,294,294,294,294,0
20240930,170900,104008194,294,294,294,294,0
20240930,170800,104008194,294,294,294,294,0
20240930,170700,104008194,294,294,294,294,0
20240930,170600,104008194,294,294,294,294,0
20240930,170500,104008194,294,294,294,294,0
20240930,170400,104008194,294,294,294,294,0
20240930,170300,104008194,294,294,294,294,0
20240930,170200,104008194,294,294,294,294,12262
20240930,170100,104008194,294,294,294,294,0
20240930,170000,104008194,294,294,294,294,0
20240930,165900,104008194,294,294,294,294,0
20240930,165800,104008194,294,294,294,294,0
20240930,165700,104008194,294,294,294,294,0
20240930,165600,104008194,294,294,294,294,0
20240930,165500,104008194,294,294,294,294,0
20240930,165400,104008194,294,294,294,294,0
20240930,165300,104008194,294,294,294,294,0
20240930,165200,104008194,294,294,294,294,0
20240930,165100,104008194,294,294,294,294,0
20240930,165000,104008194,294,294,294,294,0
20240930,164900,104008194,294,294,294,294,0
20240930,164800,104008194,294,294,294,294,0
20240930,164700,104008194,294,294,294,294,0
20240930,164600,104008194,294,294,294,294,0
20240930,164500,104008194,294,294,294,294,0
20240930,164400,104008194,294,294,294,294,0
20240930,164300,104008194,294,294,294,294,0
20240930,164200,104008194,294,294,294,294,0
20240930,164100,104008194,294,294,294,294,0
20240930,164000,104008194,294,294,294,294,0
20240930,163900,104008194,294,294,294,294,0
20240930,163800,104008194,294,294,294,294,0
20240930,163700,104008194,294,294,294,294,0
20240930,163600,104008194,294,294,294,294,0
20240930,163500,104008194,294,294,294,294,0
20240930,163400,104008194,294,294,294,294,0
20240930,163300,104008194,294,294,294,294,0
20240930,163200,104008194,294,294,294,294,12262
20240930,163100,104008194,294,294,294,294,0
20240930,163000,104008194,294,294,294,294,0
20240930,162900,104008194,294,294,294,294,0
20240930,162800,104008194,294,294,294,294,0
20240930,162700,104008194,294,294,294,294,0
20240930,162600,104008194,294,294,294,294,0
20240930,162500,104008194,294,294,294,294,0
20240930,162400,104008194,294,294,294,294,0
20240930,162300,104008194,294,294,294,294,0
20240930,162200,104008194,294,294,294,294,0
20240930,162100,104008194,294,294,294,294,0
20240930,162000,104008194,294,294,294,294,0
20240930,161900,104008194,294,294,294,294,0
20240930,161800,104008194,294,294,294,294,0
20240930,161700,104008194,294,294,294,294,0
20240930,161600,104008194,294,294,294,294,0
20240930,161500,104008194,294,294,294,294,0
20240930,161400,104008194,294,294,294,294,0
20240930,161300,104008194,294,294,294,294,0
20240930,161200,104008194,294,294,294,294,0
20240930,161100,104008194,294,294,294,294,0
20240930,161000,104008194,294,294,294,294,0
20240930,160900,104008194,294,294,294,294,0
20240930,160800,104008194,294,294,294,294,0
20240930,160700,104008194,294,294,294,294,0
20240930,160600,104008194,294,294,294,294,0
20240930,160500,104008194,294,294,294,294,0
20240930,160400,104008194,294,294,294,294,0
20240930,160300,104008194,294,294,294,294,0
20240930,160200,104008194,294,294,294,294,12262
20240930,160100,104008194,294,294,294,294,0
20240930,160000,104008194,294,294,294,294,0
20240930,155900,104008194,294,294,294,294,0
20240930,155800,104008194,294,294,294,294,0
20240930,155700,104008194,294,294,294,294,0
20240930,155600,104008194,294,294,294,294,0
20240930,155500,104008194,294,294,294,294,0
20240930,155400,104008194,294,294,294,294,0
20240930,155300,104008194,294,294,294,294,0
20240930,155200,104008194,294,294,294,294,0
20240930,155100,104008194,294,294,294,294,0
20240930,155000,104008194,294,294,294,294,0
20240930,154900,104008194,294,294,294,294,0
20240930,154800,104008194,294,294,294,294,0
20240930,154700,104008194,294,294,294,294,0
20240930,154600,104008194,294,294,294,294,0
20240930,154500,104008194,294,294,294,294,0
20240930,154400,104008194,294,294,294,294,0
20240930,154300,104008194,294,294,294,294,0
20240930,154200,104008194,294,294,294,294,0
20240930,154100,104008194,294,294,294,294,0
20240930,154000,104008194,294,294,294,294,0
20240930,153900,104008194,294,294,294,294,0
20240930,153800,104008194,294,294,294,294,0
20240930,153700,104008194,294,294,294,294,0
20240930,153600,104008194,294,294,294,294,0
20240930,153500,104008194,294,294,294,294,0
20240930,153400,104008194,294,294,294,294,0
20240930,153300,104008194,294,294,294,294,0
20240930,153200,104008194,294,294,294,294,12262
20240930,153100,104008194,294,294,294,294,0
20240930,153000,104008194,294,294,294,294,12262
20240930,152900,100403166,296,296,296,296,0
20240930,152800,100403166,296,296,296,296,0
20240930,152700,100403166,296,296,296,296,0
20240930,152600,100403166,296,296,296,296,0
20240930,152500,100403166,296,296,296,296,0
20240930,152400,100403166,296,296,296,296,0
20240930,152300,100403166,296,296,296,296,0
20240930,152200,100403166,296,296,296,296,0
20240930,152100,100403166,296,296,296,296,0
20240930,152000,100403166,296,296,296,296,0
20240930,151900,100403166,296,295,296,294,1345
20240930,151800,100006500,295,295,295,295,0
20240930,151700,100006500,295,295,295,295,0
20240930,151600,100006500,295,295,295,295,11300
20240930,151500,96673000,295,295,295,295,2
20240930,151400,96672410,295,295,295,295,1
20240930,151300,96672115,295,295,295,295,0
20240930,151200,96672115,295,295,295,295,1
20240930,151100,96671820,295,295,295,295,0
20240930,151000,96671820,295,295,295,295,0
20240930,150900,96671820,295,295,295,295,14
20240930,150800,96667690,295,295,295,295,1
20240930,150700,96667395,295,295,295,295,31
20240930,150600,96658250,295,295,295,295,15
20240930,150500,96653825,295,295,295,295,0
20240930,150400,96653825,295,295,295,295,0
20240930,150300,96653825,295,295,295,295,1000
20240930,150200,96358825,295,295,295,295,0
20240930,150100,96358825,295,295,295,295,0
20240930,150000,96358825,295,295,295,295,2
20240930,145900,96358235,295,295,295,295,134
20240930,145800,96318705,296,296,296,296,0
20240930,145700,96318705,296,296,296,296,0
20240930,145600,96318705,296,296,296,296,0
20240930,145500,96318705,296,295,296,295,11
20240930,145400,96315459,296,296,296,296,0
20240930,145300,96315459,296,295,296,295,3540
20240930,145200,95271139,296,296,296,296,0
20240930,145100,95271139,296,296,296,296,6
20240930,145000,95269363,296,296,296,296,3
20240930,144900,95268475,296,296,296,296,7
20240930,144800,95266403,296,296,296,296,4
20240930,144700,95265219,294,294,294,294,0
20240930,144600,95265219,294,294,294,294,0
20240930,144500,95265219,294,295,295,294,4619
20240930,144400,93905211,296,296,296,296,0
20240930,144300,93905211,296,296,296,296,2
20240930,144200,93904619,296,296,296,296,0
20240930,144100,93904619,296,296,296,296,3
20240930,144000,93903731,296,296,296,296,1
20240930,143900,93903435,294,295,295,294,13550
20240930,143800,89910216,295,296,296,295,6000
20240930,143700,88140191,297,297,297,297,0
20240930,143600,88140191,297,297,297,297,0
20240930,143500,88140191,297,297,297,297,0
20240930,143400,88140191,297,297,297,297,2
20240930,143300,88139597,297,297,297,297,0
20240930,143200,88139597,297,297,297,297,101
20240930,143100,88109600,296,296,296,296,4948
20240930,143000,86644992,296,296,296,296,3
20240930,142900,86644104,296,296,296,296,0
20240930,142800,86644104,296,296,296,296,0
20240930,142700,86644104,296,296,296,296,1
20240930,142600,86643808,297,297,297,297,6
20240930,142500,86642026,297,297,297,297,0
20240930,142400,86642026,297,297,297,297,3
20240930,142300,86641135,297,297,297,297,0
20240930,142200,86641135,297,297,297,297,0
20240930,142100,86641135,297,295,297,295,4
20240930,142000,86639949,295,297,297,295,5971
20240930,141900,84878500,295,295,295,295,3460
20240930,141800,83857800,297,297,297,297,0
20240930,141700,83857800,297,297,297,297,0
20240930,141600,83857800,297,297,297,297,0
20240930,141500,83857800,297,297,297,297,1
20240930,141400,83857503,295,295,295,295,3
20240930,141300,83856618,297,297,297,297,0
20240930,141200,83856618,297,297,297,297,1
20240930,141100,83856321,295,295,295,295,1
20240930,141000,83856026,297,297,297,297,2
20240930,140900,83855432,295,296,296,295,3691
20240930,140800,82766077,296,297,297,296,2
20240930,140700,82765484,297,297,297,297,1
20240930,140600,82765187,295,295,295,295,0
20240930,140500,82765187,295,295,295,295,0
20240930,140400,82765187,295,295,295,295,0
20240930,140300,82765187,295,297,297,295,4
20240930,140200,82764005,295,295,295,295,0
20240930,140100,82764005,295,295,295,295,16031
20240930,140000,78034860,295,295,295,295,0
20240930,135900,78034860,295,296,296,295,6008
20240930,135800,76261828,296,296,296,296,0
20240930,135700,76261828,296,296,296,296,0
20240930,135600,76261828,296,296,296,296,0
20240930,135500,76261828,296,296,296,296,0
20240930,135400,76261828,296,296,296,296,5000
20240930,135300,74781828,296,296,296,296,0
20240930,135200,74781828,296,296,296,296,1
20240930,135100,74781532,296,296,296,296,0
20240930,135000,74781532,296,296,296,296,0
20240930,134900,74781532,296,296,296,296,0
20240930,134800,74781532,296,296,296,296,3
20240930,134700,74780644,298,298,298,298,0
20240930,134600,74780644,298,298,298,298,0
20240930,134500,74780644,298,298,298,298,0
20240930,134400,74780644,298,298,298,298,0
20240930,134300,74780644,298,298,298,298,0
20240930,134200,74780644,298,298,298,298,1
20240930,134100,74780346,296,296,296,296,0
20240930,134000,74780346,296,296,296,296,0
20240930,133900,74780346,296,296,296,296,0
20240930,133800,74780346,296,296,296,296,0
20240930,133700,74780346,296,296,296,296,0
20240930,133600,74780346,296,296,296,296,0
20240930,133500,74780346,296,297,297,296,50882
20240930,133400,59718273,297,297,297,297,6628
20240930,133300,57749757,298,298,298,298,0
20240930,133200,57749757,298,298,298,298,0
20240930,133100,57749757,298,299,299,297,4270
20240930,133000,56481563,299,299,299,299,0
20240930,132900,56481563,299,299,299,299,0
20240930,132800,56481563,299,299,299,299,3
20240930,132700,56480666,297,297,297,297,0
20240930,132600,56480666,297,297,297,297,0
20240930,132500,56480666,297,297,297,297,0
20240930,132400,56480666,297,297,297,297,0
20240930,132300,56480666,297,297,297,297,0
20240930,132200,56480666,297,297,297,297,0
20240930,132100,56480666,297,297,297,297,0
20240930,132000,56480666,297,297,297,297,0
20240930,131900,56480666,297,297,297,297,3
20240930,131800,56479775,297,297,297,297,0
20240930,131700,56479775,297,297,297,297,0
20240930,131600,56479775,297,297,297,297,1
20240930,131500,56479478,298,298,298,298,0
20240930,131400,56479478,298,298,298,298,0
20240930,131300,56479478,298,298,298,298,0
20240930,131200,56479478,298,298,298,298,1000
20240930,131100,56181478,298,298,298,298,10
20240930,131000,56178498,298,298,298,298,1
20240930,130900,56178200,297,297,297,297,0
20240930,130800,56178200,297,297,297,297,0
20240930,130700,56178200,297,297,297,297,0
20240930,130600,56178200,297,297,297,297,0
20240930,130500,56178200,297,297,297,297,0
20240930,130400,56178200,297,297,297,297,0
20240930,130300,56178200,297,298,298,297,4
20240930,130200,56177009,297,297,297,297,0
20240930,130100,56177009,297,297,297,297,1
20240930,130000,56176712,298,298,298,298,1
20240930,125900,56176414,298,298,298,298,0
20240930,125800,56176414,298,298,298,298,0
20240930,125700,56176414,298,298,298,298,0
20240930,125600,56176414,298,298,298,298,0
20240930,125500,56176414,298,297,298,297,2
20240930,125400,56175819,298,298,298,298,1
20240930,125300,56175521,298,298,298,298,0
20240930,125200,56175521,298,298,298,298,0
20240930,125100,56175521,298,298,298,298,0
20240930,125000,56175521,298,298,298,298,1
20240930,124900,56175223,297,297,297,297,4
20240930,124800,56174035,298,298,298,298,57
20240930,124700,56157049,298,298,298,298,0
20240930,124600,56157049,298,298,298,298,1
20240930,124500,56156751,298,298,298,298,0
20240930,124400,56156751,298,298,298,298,0
20240930,124300,56156751,298,298,298,298,177
20240930,124200,56104005,298,298,298,298,6
20240930,124100,56102217,297,297,297,297,0
20240930,124000,56102217,297,297,297,297,0
20240930,123900,56102217,297,297,297,297,0
20240930,123800,56102217,297,297,297,297,0
20240930,123700,56102217,297,297,297,297,3
20240930,123600,56101326,297,297,297,297,1426
20240930,123500,55677804,297,297,297,297,0
20240930,123400,55677804,297,297,297,297,0
20240930,123300,55677804,297,298,298,296,7
20240930,123200,55675722,297,297,297,297,0
20240930,123100,55675722,297,297,297,297,18
20240930,123000,55670376,298,298,298,298,0
20240930,122900,55670376,298,296,298,296,300
20240930,122800,55581275,297,297,297,297,515
20240930,122700,55428320,297,298,298,297,2
20240930,122600,55427725,298,298,298,298,708
20240930,122500,55216741,298,298,298,298,0
20240930,122400,55216741,298,298,298,298,0
20240930,122300,55216741,298,298,298,298,3
20240930,122200,55215847,299,299,299,299,0
20240930,122100,55215847,299,299,299,299,153
20240930,122000,55170100,299,299,299,299,0
20240930,121900,55170100,299,299,299,299,0
20240930,121800,55170100,299,299,299,299,0
20240930,121700,55170100,299,299,299,299,0
20240930,121600,55170100,299,299,299,299,0
20240930,121500,55170100,299,299,299,299,0
20240930,121400,55170100,299,299,299,299,0
20240930,121300,55170100,299,299,299,299,0
20240930,121200,55170100,299,299,299,299,0
20240930,121100,55170100,299,299,299,299,1
20240930,121000,55169801,297,297,297,297,0
20240930,120900,55169801,297,297,297,297,4944
20240930,120800,53701433,297,298,298,297,35056
20240930,120700,43283464,298,298,298,298,0
20240930,120600,43283464,298,298,298,298,0
20240930,120500,43283464,298,298,298,298,0
20240930,120400,43283464,298,298,298,298,28
20240930,120300,43275120,299,298,299,298,10001
20240930,120200,40294821,299,299,299,299,0
20240930,120100,40294821,299,299,299,299,0
20240930,120000,40294821,299,299,299,299,2
20240930,115900,40294223,299,299,299,299,111
20240930,115800,40261034,298,298,298,298,0
20240930,115700,40261034,298,298,298,298,0
20240930,115600,40261034,298,299,299,298,4
20240930,115500,40259839,299,299,299,299,0
20240930,115400,40259839,299,299,299,299,14
20240930,115300,40255653,299,299,299,299,0
20240930,115200,40255653,299,299,299,299,1
20240930,115100,40255354,299,299,299,299,0
20240930,115000,40255354,299,299,299,299,0
20240930,114900,40255354,299,299,299,299,0
20240930,114800,40255354,299,299,299,299,1
20240930,114700,40255055,299,299,299,299,0
20240930,114600,40255055,299,299,299,299,0
20240930,114500,40255055,299,299,299,299,0
20240930,114400,40255055,299,299,299,299,0
20240930,114300,40255055,299,299,299,299,0
20240930,114200,40255055,299,299,299,299,0
20240930,114100,40255055,299,299,299,299,1
20240930,114000,40254756,298,298,298,298,1
20240930,113900,40254458,299,299,299,299,0
20240930,113800,40254458,299,299,299,299,0
20240930,113700,40254458,299,299,299,299,0
20240930,113600,40254458,299,299,299,299,0
20240930,113500,40254458,299,299,299,299,0
20240930,113400,40254458,299,299,299,299,0
20240930,113300,40254458,299,299,299,299,0
20240930,113200,40254458,299,299,299,299,12
20240930,113100,40250870,298,298,298,298,0
20240930,113000,40250870,298,298,298,298,0
20240930,112900,40250870,298,298,298,298,0
20240930,112800,40250870,298,298,298,298,0
20240930,112700,40250870,298,298,298,298,0
20240930,112600,40250870,298,298,298,298,0
20240930,112500,40250870,298,299,299,298,2
20240930,112400,40250273,299,299,299,299,0
20240930,112300,40250273,299,299,299,299,0
20240930,112200,40250273,299,299,299,299,0
20240930,112100,40250273,299,298,299,298,2767
20240930,112000,39425705,298,298,298,298,0
20240930,111900,39425705,298,298,298,298,0
20240930,111800,39425705,298,298,298,298,0
20240930,111700,39425705,298,298,298,298,0
20240930,111600,39425705,298,298,298,298,0
20240930,111500,39425705,298,298,298,298,0
20240930,111400,39425705,298,298,298,298,0
20240930,111300,39425705,298,298,298,298,0
20240930,111200,39425705,298,298,298,298,0
20240930,111100,39425705,298,298,298,298,0
20240930,111000,39425705,298,300,300,298,2
20240930,110900,39425107,300,298,300,298,4
20240930,110800,39423913,298,298,298,298,0
20240930,110700,39423913,298,300,300,298,2
20240930,110600,39423315,298,298,299,298,2342
20240930,110500,38725398,300,300,300,300,0
20240930,110400,38725398,300,300,300,300,1
20240930,110300,38725098,298,298,298,298,68
20240930,110200,38704834,297,297,297,297,0
20240930,110100,38704834,297,299,300,297,10318
20240930,110000,35614667,298,297,298,297,1381
20240930,105900,35203131,298,298,298,298,1
20240930,105800,35202833,298,298,298,298,0
20240930,105700,35202833,298,298,298,298,3002
20240930,105600,34308237,298,298,298,298,7906
20240930,105500,31952249,298,298,298,298,1
20240930,105400,31951951,298,298,298,298,1
20240930,105300,31951653,298,298,298,298,29567
20240930,105200,23140687,299,299,299,299,2
20240930,105100,23140089,299,299,299,299,5
20240930,105000,23138594,298,298,298,298,33
20240930,104900,23128760,299,299,299,299,0
20240930,104800,23128760,299,299,299,299,24
20240930,104700,23121584,300,300,300,300,0
20240930,104600,23121584,300,300,300,300,1
20240930,104500,23121284,300,300,300,300,0
20240930,104400,23121284,300,300,300,300,0
20240930,104300,23121284,300,300,300,300,0
20240930,104200,23121284,300,299,300,299,6
20240930,104100,23119489,300,300,300,300,0
20240930,104000,23119489,300,300,300,300,1
20240930,103900,23119189,299,299,299,299,0
20240930,103800,23119189,299,299,299,299,0
20240930,103700,23119189,299,299,299,299,9915
20240930,103600,20154604,298,298,298,298,0
20240930,103500,20154604,298,298,298,298,0
20240930,103400,20154604,298,298,298,298,0
20240930,103300,20154604,298,298,298,298,2
20240930,103200,20154008,299,299,299,299,85
20240930,103100,20128593,300,299,300,299,68
20240930,103000,20108260,299,299,299,299,4000
20240930,102900,18912260,299,299,299,299,0
20240930,102800,18912260,299,299,299,299,0
20240930,102700,18912260,299,299,299,299,0
20240930,102600,18912260,299,299,299,299,0
20240930,102500,18912260,299,299,299,299,0
20240930,102400,18912260,299,299,299,299,0
20240930,102300,18912260,299,299,299,299,1
20240930,102200,18911961,300,300,300,300,3
20240930,102100,18911061,299,299,299,299,0
20240930,102000,18911061,299,299,299,299,1
20240930,101900,18910762,300,300,300,300,0
20240930,101800,18910762,300,300,300,300,0
20240930,101700,18910762,300,300,300,300,1
20240930,101600,18910462,298,300,300,298,2
20240930,101500,18909864,300,298,300,298,4
20240930,101400,18908668,299,300,300,299,2956
20240930,101300,18024823,299,299,299,299,0
20240930,101200,18024823,299,299,299,299,0
20240930,101100,18024823,299,299,299,299,1
20240930,101000,18024524,300,300,300,300,0
20240930,100900,18024524,300,300,300,300,5000
20240930,100800,16524524,300,300,300,300,0
20240930,100700,16524524,300,300,300,300,0
20240930,100600,16524524,300,300,300,300,0
20240930,100500,16524524,300,300,300,300,4
20240930,100400,16523324,299,299,299,299,66
20240930,100300,16503590,300,300,300,300,0
20240930,100200,16503590,300,300,300,300,20
20240930,100100,16497590,300,299,300,299,7431
20240930,100000,14275720,300,300,300,300,0
20240930,095900,14275720,300,301,301,300,4
20240930,095800,14274517,299,300,301,299,20001
20240930,095700,8290871,300,300,300,300,0
20240930,095600,8290871,300,300,300,300,0
20240930,095500,8290871,300,301,301,300,2
20240930,095400,8290270,300,300,300,300,0
20240930,095300,8290270,300,300,300,300,0
20240930,095200,8290270,300,300,300,300,0
20240930,095100,8290270,300,300,300,300,0
20240930,095000,8290270,300,300,300,300,0
20240930,094900,8290270,300,300,300,300,0
20240930,094800,8290270,300,300,300,300,1249
20240930,094700,7915570,301,301,301,301,0
20240930,094600,7915570,301,301,301,301,75
20240930,094500,7892995,300,300,300,300,1316
20240930,094400,7498195,301,301,301,300,60
20240930,094300,7480136,301,302,302,301,2
20240930,094200,7479533,301,302,302,301,2
20240930,094100,7478930,301,301,301,301,740
20240930,094000,7256190,301,302,302,301,2
20240930,093900,7255587,302,302,302,302,2
20240930,093800,7254983,301,302,302,301,2
20240930,093700,7254380,302,301,302,301,24
20240930,093600,7247133,302,302,302,302,0
20240930,093500,7247133,302,302,302,301,1003
20240930,093400,6945228,301,302,302,301,2
20240930,093300,6944625,301,301,301,301,0
20240930,093200,6944625,301,301,301,301,0
20240930,093100,6944625,301,301,301,301,0
20240930,093000,6944625,301,301,302,301,3081
20240930,092900,6017243,300,301,301,300,2051
20240930,092800,5399893,302,301,302,301,51
20240930,092700,5384541,301,301,302,301,4
20240930,092600,5383336,300,300,300,300,0
20240930,092500,5383336,300,300,300,300,1
20240930,092400,5383036,300,300,300,300,0
20240930,092300,5383036,300,300,300,300,0
20240930,092200,5383036,300,300,300,300,193
20240930,092100,5325136,300,301,301,300,34
20240930,092000,5314933,301,301,301,301,300
20240930,091900,5224633,301,300,301,299,731
20240930,091800,5005833,301,301,301,301,76
20240930,091700,4982957,301,301,301,301,0
20240930,091600,4982957,301,301,301,301,1925
20240930,091500,4403532,301,301,301,301,0
20240930,091400,4403532,301,301,301,301,1
20240930,091300,4403231,300,300,300,300,0
20240930,091200,4403231,300,300,300,300,3501
20240930,091100,3352931,302,301,302,301,4944
20240930,091000,1864786,301,301,301,301,557
20240930,090900,1697129,301,301,301,301,0
20240930,090800,1697129,301,301,301,301,0
20240930,090700,1697129,301,301,301,301,100
20240930,090600,1667029,301,301,301,301,101
20240930,090500,1636628,301,301,301,300,326
20240930,090400,1538503,301,301,301,301,177
20240930,090300,1485226,302,302,302,302,4012
20240930,090200,273602,302,302,302,302,0
20240930,090100,273602,302,301,302,301,11
20240930,090000,270290,302,302,302,302,895