stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,194400,415867707,1841,1841,1841,1841,7313
20240930,194300,415867707,1841,1841,1841,1841,0
20240930,194200,415867707,1841,1841,1841,1841,0
20240930,194100,415867707,1841,1841,1841,1841,0
20240930,194000,415867707,1841,1841,1841,1841,0
20240930,193900,415867707,1841,1841,1841,1841,0
20240930,193800,415867707,1841,1841,1841,1841,0
20240930,193700,415867707,1841,1841,1841,1841,0
20240930,193600,415867707,1841,1841,1841,1841,0
20240930,193500,415867707,1841,1841,1841,1841,0
20240930,193400,415867707,1841,1841,1841,1841,0
20240930,193300,415867707,1841,1841,1841,1841,0
20240930,193200,415867707,1841,1841,1841,1841,0
20240930,193100,415867707,1841,1841,1841,1841,0
20240930,193000,415867707,1841,1841,1841,1841,0
20240930,192900,415867707,1841,1841,1841,1841,0
20240930,192800,415867707,1841,1841,1841,1841,0
20240930,192700,415867707,1841,1841,1841,1841,0
20240930,192600,415867707,1841,1841,1841,1841,0
20240930,192500,415867707,1841,1841,1841,1841,0
20240930,192400,415867707,1841,1841,1841,1841,0
20240930,192300,415867707,1841,1841,1841,1841,0
20240930,192200,415867707,1841,1841,1841,1841,0
20240930,192100,415867707,1841,1841,1841,1841,0
20240930,192000,415867707,1841,1841,1841,1841,0
20240930,191900,415867707,1841,1841,1841,1841,0
20240930,191800,415867707,1841,1841,1841,1841,0
20240930,191700,415867707,1841,1841,1841,1841,0
20240930,191600,415867707,1841,1841,1841,1841,0
20240930,191500,415867707,1841,1841,1841,1841,0
20240930,191400,415867707,1841,1841,1841,1841,7313
20240930,191300,415867707,1841,1841,1841,1841,0
20240930,191200,415867707,1841,1841,1841,1841,0
20240930,191100,415867707,1841,1841,1841,1841,0
20240930,191000,415867707,1841,1841,1841,1841,0
20240930,190900,415867707,1841,1841,1841,1841,0
20240930,190800,415867707,1841,1841,1841,1841,0
20240930,190700,415867707,1841,1841,1841,1841,0
20240930,190600,415867707,1841,1841,1841,1841,0
20240930,190500,415867707,1841,1841,1841,1841,0
20240930,190400,415867707,1841,1841,1841,1841,0
20240930,190300,415867707,1841,1841,1841,1841,0
20240930,190200,415867707,1841,1841,1841,1841,0
20240930,190100,415867707,1841,1841,1841,1841,0
20240930,190000,415867707,1841,1841,1841,1841,0
20240930,185900,415867707,1841,1841,1841,1841,0
20240930,185800,415867707,1841,1841,1841,1841,0
20240930,185700,415867707,1841,1841,1841,1841,0
20240930,185600,415867707,1841,1841,1841,1841,0
20240930,185500,415867707,1841,1841,1841,1841,0
20240930,185400,415867707,1841,1841,1841,1841,0
20240930,185300,415867707,1841,1841,1841,1841,0
20240930,185200,415867707,1841,1841,1841,1841,0
20240930,185100,415867707,1841,1841,1841,1841,0
20240930,185000,415867707,1841,1841,1841,1841,0
20240930,184900,415867707,1841,1841,1841,1841,0
20240930,184800,415867707,1841,1841,1841,1841,0
20240930,184700,415867707,1841,1841,1841,1841,0
20240930,184600,415867707,1841,1841,1841,1841,0
20240930,184500,415867707,1841,1841,1841,1841,0
20240930,184400,415867707,1841,1841,1841,1841,7313
20240930,184300,415867707,1841,1841,1841,1841,0
20240930,184200,415867707,1841,1841,1841,1841,0
20240930,184100,415867707,1841,1841,1841,1841,0
20240930,184000,415867707,1841,1841,1841,1841,0
20240930,183900,415867707,1841,1841,1841,1841,0
20240930,183800,415867707,1841,1841,1841,1841,0
20240930,183700,415867707,1841,1841,1841,1841,0
20240930,183600,415867707,1841,1841,1841,1841,0
20240930,183500,415867707,1841,1841,1841,1841,0
20240930,183400,415867707,1841,1841,1841,1841,0
20240930,183300,415867707,1841,1841,1841,1841,0
20240930,183200,415867707,1841,1841,1841,1841,0
20240930,183100,415867707,1841,1841,1841,1841,0
20240930,183000,415867707,1841,1841,1841,1841,0
20240930,182900,415867707,1841,1841,1841,1841,0
20240930,182800,415867707,1841,1841,1841,1841,0
20240930,182700,415867707,1841,1841,1841,1841,0
20240930,182600,415867707,1841,1841,1841,1841,0
20240930,182500,415867707,1841,1841,1841,1841,0
20240930,182400,415867707,1841,1841,1841,1841,0
20240930,182300,415867707,1841,1841,1841,1841,0
20240930,182200,415867707,1841,1841,1841,1841,0
20240930,182100,415867707,1841,1841,1841,1841,0
20240930,182000,415867707,1841,1841,1841,1841,0
20240930,181900,415867707,1841,1841,1841,1841,0
20240930,181800,415867707,1841,1841,1841,1841,0
20240930,181700,415867707,1841,1841,1841,1841,0
20240930,181600,415867707,1841,1841,1841,1841,0
20240930,181500,415867707,1841,1841,1841,1841,0
20240930,181400,415867707,1841,1841,1841,1841,7313
20240930,181300,415867707,1841,1841,1841,1841,0
20240930,181200,415867707,1841,1841,1841,1841,0
20240930,181100,415867707,1841,1841,1841,1841,0
20240930,181000,415867707,1841,1841,1841,1841,0
20240930,180900,415867707,1841,1841,1841,1841,0
20240930,180800,415867707,1841,1841,1841,1841,0
20240930,180700,415867707,1841,1841,1841,1841,0
20240930,180600,415867707,1841,1841,1841,1841,0
20240930,180500,415867707,1841,1841,1841,1841,0
20240930,180400,415867707,1841,1841,1841,1841,0
20240930,180300,415867707,1841,1841,1841,1841,0
20240930,180200,415867707,1841,1841,1841,1841,0
20240930,180100,415867707,1841,1841,1841,1841,0
20240930,180000,415867707,1841,1841,1841,1841,0
20240930,175900,415867707,1841,1841,1841,1841,0
20240930,175800,415867707,1841,1841,1841,1841,0
20240930,175700,415867707,1841,1841,1841,1841,0
20240930,175600,415867707,1841,1841,1841,1841,0
20240930,175500,415867707,1841,1841,1841,1841,0
20240930,175400,415867707,1841,1841,1841,1841,0
20240930,175300,415867707,1841,1841,1841,1841,0
20240930,175200,415867707,1841,1841,1841,1841,0
20240930,175100,415867707,1841,1841,1841,1841,0
20240930,175000,415867707,1841,1841,1841,1841,0
20240930,174900,415867707,1841,1841,1841,1841,0
20240930,174800,415867707,1841,1841,1841,1841,0
20240930,174700,415867707,1841,1841,1841,1841,0
20240930,174600,415867707,1841,1841,1841,1841,0
20240930,174500,415867707,1841,1841,1841,1841,0
20240930,174400,415867707,1841,1841,1841,1841,7313
20240930,174300,415867707,1841,1841,1841,1841,0
20240930,174200,415867707,1841,1841,1841,1841,0
20240930,174100,415867707,1841,1841,1841,1841,0
20240930,174000,415867707,1841,1841,1841,1841,0
20240930,173900,415867707,1841,1841,1841,1841,0
20240930,173800,415867707,1841,1841,1841,1841,0
20240930,173700,415867707,1841,1841,1841,1841,0
20240930,173600,415867707,1841,1841,1841,1841,0
20240930,173500,415867707,1841,1841,1841,1841,0
20240930,173400,415867707,1841,1841,1841,1841,0
20240930,173300,415867707,1841,1841,1841,1841,0
20240930,173200,415867707,1841,1841,1841,1841,0
20240930,173100,415867707,1841,1841,1841,1841,0
20240930,173000,415867707,1841,1841,1841,1841,0
20240930,172900,415867707,1841,1841,1841,1841,0
20240930,172800,415867707,1841,1841,1841,1841,0
20240930,172700,415867707,1841,1841,1841,1841,0
20240930,172600,415867707,1841,1841,1841,1841,0
20240930,172500,415867707,1841,1841,1841,1841,0
20240930,172400,415867707,1841,1841,1841,1841,0
20240930,172300,415867707,1841,1841,1841,1841,0
20240930,172200,415867707,1841,1841,1841,1841,0
20240930,172100,415867707,1841,1841,1841,1841,0
20240930,172000,415867707,1841,1841,1841,1841,0
20240930,171900,415867707,1841,1841,1841,1841,0
20240930,171800,415867707,1841,1841,1841,1841,0
20240930,171700,415867707,1841,1841,1841,1841,0
20240930,171600,415867707,1841,1841,1841,1841,0
20240930,171500,415867707,1841,1841,1841,1841,0
20240930,171400,415867707,1841,1841,1841,1841,7313
20240930,171300,415867707,1841,1841,1841,1841,0
20240930,171200,415867707,1841,1841,1841,1841,0
20240930,171100,415867707,1841,1841,1841,1841,0
20240930,171000,415867707,1841,1841,1841,1841,0
20240930,170900,415867707,1841,1841,1841,1841,0
20240930,170800,415867707,1841,1841,1841,1841,0
20240930,170700,415867707,1841,1841,1841,1841,0
20240930,170600,415867707,1841,1841,1841,1841,0
20240930,170500,415867707,1841,1841,1841,1841,0
20240930,170400,415867707,1841,1841,1841,1841,0
20240930,170300,415867707,1841,1841,1841,1841,0
20240930,170200,415867707,1841,1841,1841,1841,0
20240930,170100,415867707,1841,1841,1841,1841,0
20240930,170000,415867707,1841,1841,1841,1841,0
20240930,165900,415867707,1841,1841,1841,1841,0
20240930,165800,415867707,1841,1841,1841,1841,0
20240930,165700,415867707,1841,1841,1841,1841,0
20240930,165600,415867707,1841,1841,1841,1841,0
20240930,165500,415867707,1841,1841,1841,1841,0
20240930,165400,415867707,1841,1841,1841,1841,0
20240930,165300,415867707,1841,1841,1841,1841,0
20240930,165200,415867707,1841,1841,1841,1841,0
20240930,165100,415867707,1841,1841,1841,1841,0
20240930,165000,415867707,1841,1841,1841,1841,0
20240930,164900,415867707,1841,1841,1841,1841,0
20240930,164800,415867707,1841,1841,1841,1841,0
20240930,164700,415867707,1841,1841,1841,1841,0
20240930,164600,415867707,1841,1841,1841,1841,0
20240930,164500,415867707,1841,1841,1841,1841,0
20240930,164400,415867707,1841,1841,1841,1841,7313
20240930,164300,415867707,1841,1841,1841,1841,0
20240930,164200,415867707,1841,1841,1841,1841,0
20240930,164100,415867707,1841,1841,1841,1841,0
20240930,164000,415867707,1841,1841,1841,1841,0
20240930,163900,415867707,1841,1841,1841,1841,0
20240930,163800,415867707,1841,1841,1841,1841,0
20240930,163700,415867707,1841,1841,1841,1841,0
20240930,163600,415867707,1841,1841,1841,1841,0
20240930,163500,415867707,1841,1841,1841,1841,0
20240930,163400,415867707,1841,1841,1841,1841,0
20240930,163300,415867707,1841,1841,1841,1841,0
20240930,163200,415867707,1841,1841,1841,1841,0
20240930,163100,415867707,1841,1841,1841,1841,0
20240930,163000,415867707,1841,1841,1841,1841,0
20240930,162900,415867707,1841,1841,1841,1841,0
20240930,162800,415867707,1841,1841,1841,1841,0
20240930,162700,415867707,1841,1841,1841,1841,0
20240930,162600,415867707,1841,1841,1841,1841,0
20240930,162500,415867707,1841,1841,1841,1841,0
20240930,162400,415867707,1841,1841,1841,1841,0
20240930,162300,415867707,1841,1841,1841,1841,0
20240930,162200,415867707,1841,1841,1841,1841,0
20240930,162100,415867707,1841,1841,1841,1841,0
20240930,162000,415867707,1841,1841,1841,1841,0
20240930,161900,415867707,1841,1841,1841,1841,0
20240930,161800,415867707,1841,1841,1841,1841,0
20240930,161700,415867707,1841,1841,1841,1841,0
20240930,161600,415867707,1841,1841,1841,1841,0
20240930,161500,415867707,1841,1841,1841,1841,0
20240930,161400,415867707,1841,1841,1841,1841,7313
20240930,161300,415867707,1841,1841,1841,1841,0
20240930,161200,415867707,1841,1841,1841,1841,0
20240930,161100,415867707,1841,1841,1841,1841,0
20240930,161000,415867707,1841,1841,1841,1841,0
20240930,160900,415867707,1841,1841,1841,1841,0
20240930,160800,415867707,1841,1841,1841,1841,0
20240930,160700,415867707,1841,1841,1841,1841,0
20240930,160600,415867707,1841,1841,1841,1841,0
20240930,160500,415867707,1841,1841,1841,1841,0
20240930,160400,415867707,1841,1841,1841,1841,0
20240930,160300,415867707,1841,1841,1841,1841,0
20240930,160200,415867707,1841,1841,1841,1841,0
20240930,160100,415867707,1841,1841,1841,1841,0
20240930,160000,415867707,1841,1841,1841,1841,0
20240930,155900,415867707,1841,1841,1841,1841,0
20240930,155800,415867707,1841,1841,1841,1841,0
20240930,155700,415867707,1841,1841,1841,1841,0
20240930,155600,415867707,1841,1841,1841,1841,0
20240930,155500,415867707,1841,1841,1841,1841,0
20240930,155400,415867707,1841,1841,1841,1841,0
20240930,155300,415867707,1841,1841,1841,1841,0
20240930,155200,415867707,1841,1841,1841,1841,0
20240930,155100,415867707,1841,1841,1841,1841,0
20240930,155000,415867707,1841,1841,1841,1841,0
20240930,154900,415867707,1841,1841,1841,1841,0
20240930,154800,415867707,1841,1841,1841,1841,0
20240930,154700,415867707,1841,1841,1841,1841,0
20240930,154600,415867707,1841,1841,1841,1841,0
20240930,154500,415867707,1841,1841,1841,1841,0
20240930,154400,415867707,1841,1841,1841,1841,7313
20240930,154300,415867707,1841,1841,1841,1841,0
20240930,154200,415867707,1841,1841,1841,1841,0
20240930,154100,415867707,1841,1841,1841,1841,0
20240930,154000,415867707,1841,1841,1841,1841,0
20240930,153900,415867707,1841,1841,1841,1841,0
20240930,153800,415867707,1841,1841,1841,1841,0
20240930,153700,415867707,1841,1841,1841,1841,0
20240930,153600,415867707,1841,1841,1841,1841,0
20240930,153500,415867707,1841,1841,1841,1841,0
20240930,153400,415867707,1841,1841,1841,1841,0
20240930,153300,415867707,1841,1841,1841,1841,0
20240930,153200,415867707,1841,1841,1841,1841,0
20240930,153100,415867707,1841,1841,1841,1841,0
20240930,153000,415867707,1841,1841,1841,1841,7313
20240930,152900,402404474,1831,1831,1831,1831,0
20240930,152800,402404474,1831,1831,1831,1831,0
20240930,152700,402404474,1831,1831,1831,1831,0
20240930,152600,402404474,1831,1831,1831,1831,0
20240930,152500,402404474,1831,1831,1831,1831,0
20240930,152400,402404474,1831,1831,1831,1831,0
20240930,152300,402404474,1831,1831,1831,1831,0
20240930,152200,402404474,1831,1831,1831,1831,0
20240930,152100,402404474,1831,1831,1831,1831,0
20240930,152000,402404474,1831,1831,1831,1831,0
20240930,151900,402404474,1831,1830,1832,1830,356
20240930,151800,401752603,1832,1832,1832,1832,548
20240930,151700,400748667,1832,1832,1832,1832,150
20240930,151600,400473867,1832,1832,1832,1832,3
20240930,151500,400468371,1832,1831,1832,1831,326
20240930,151400,399871459,1831,1823,1831,1823,373
20240930,151300,399189575,1823,1823,1823,1823,337
20240930,151200,398575224,1830,1828,1830,1821,139
20240930,151100,398321756,1821,1821,1828,1821,201
20240930,151000,397955385,1821,1821,1821,1821,700
20240930,150900,396680685,1831,1831,1831,1831,42
20240930,150800,396603783,1831,1831,1832,1831,293
20240930,150700,396067299,1831,1830,1831,1830,65
20240930,150600,395948348,1815,1831,1831,1815,1130
20240930,150500,393895318,1831,1829,1831,1829,401
20240930,150400,393161608,1828,1828,1828,1828,1
20240930,150300,393159780,1828,1830,1830,1812,1521
20240930,150200,390394792,1812,1831,1831,1812,1470
20240930,150100,387709247,1831,1830,1831,1811,730
20240930,150000,386378997,1830,1826,1830,1826,166
20240930,145900,386075269,1818,1807,1818,1800,1019
20240930,145800,384238907,1807,1809,1809,1807,310
20240930,145700,383678287,1830,1824,1830,1807,602
20240930,145600,382587033,1824,1833,1833,1824,120
20240930,145500,382368144,1824,1825,1825,1824,212
20240930,145400,381981356,1834,1830,1834,1828,1061
20240930,145300,380039546,1840,1840,1840,1840,32
20240930,145200,379980666,1840,1830,1840,1830,468
20240930,145100,379122206,1840,1831,1841,1831,951
20240930,145000,377379025,1841,1841,1841,1841,100
20240930,144900,377194925,1841,1843,1843,1831,245
20240930,144800,376743416,1843,1843,1843,1843,2
20240930,144700,376739730,1830,1830,1830,1830,0
20240930,144600,376739730,1830,1841,1843,1830,531
20240930,144500,375763367,1831,1841,1843,1831,2826
20240930,144400,370560503,1841,1841,1841,1830,258
20240930,144300,370086141,1843,1842,1843,1842,100
20240930,144200,369901897,1824,1838,1838,1824,145
20240930,144100,369637403,1843,1818,1843,1808,209
20240930,144000,369257641,1813,1806,1813,1806,145
20240930,143900,368995764,1849,1848,1849,1848,817
20240930,143800,367485134,1850,1834,1850,1792,3512
20240930,143700,361015923,1834,1827,1834,1827,2980
20240930,143600,355553545,1820,1805,1820,1804,9103
20240930,143500,339049552,1806,1806,1806,1806,0
20240930,143400,339049552,1806,1806,1806,1806,0
20240930,143300,339049552,1806,1805,1806,1805,17
20240930,143200,339018866,1807,1807,1807,1807,0
20240930,143100,339018866,1807,1807,1807,1807,0
20240930,143000,339018866,1807,1807,1807,1807,0
20240930,142900,339018866,1807,1798,1807,1795,4200
20240930,142800,331476492,1808,1808,1808,1808,0
20240930,142700,331476492,1808,1806,1808,1806,690
20240930,142600,330229288,1810,1810,1810,1810,0
20240930,142500,330229288,1810,1810,1810,1810,0
20240930,142400,330229288,1810,1810,1810,1810,0
20240930,142300,330229288,1810,1810,1810,1810,0
20240930,142200,330229288,1810,1810,1810,1810,0
20240930,142100,330229288,1810,1800,1810,1800,1200
20240930,142000,328067321,1799,1795,1799,1794,3160
20240930,141900,322397706,1795,1795,1795,1795,800
20240930,141800,320961706,1811,1811,1811,1810,85
20240930,141700,320807773,1812,1812,1812,1812,0
20240930,141600,320807773,1812,1812,1812,1812,0
20240930,141500,320807773,1812,1812,1812,1812,0
20240930,141400,320807773,1812,1806,1812,1806,220
20240930,141300,320410028,1812,1812,1812,1812,0
20240930,141200,320410028,1812,1812,1812,1812,0
20240930,141100,320410028,1812,1812,1812,1812,0
20240930,141000,320410028,1812,1812,1812,1812,2
20240930,140900,320406404,1813,1795,1813,1795,68
20240930,140800,320284326,1802,1802,1802,1802,685
20240930,140700,319049956,1815,1815,1815,1815,50
20240930,140600,318959206,1815,1815,1815,1815,912
20240930,140500,317303926,1810,1802,1810,1802,3326
20240930,140400,311305937,1802,1802,1802,1802,0
20240930,140300,311305937,1802,1802,1802,1802,30
20240930,140200,311251877,1802,1802,1802,1802,0
20240930,140100,311251877,1802,1802,1802,1802,1
20240930,140000,311250075,1795,1795,1795,1795,20
20240930,135900,311214175,1802,1802,1802,1802,60
20240930,135800,311106055,1802,1795,1802,1795,223
20240930,135700,310705751,1795,1795,1795,1795,7
20240930,135600,310693186,1802,1802,1802,1802,0
20240930,135500,310693186,1802,1802,1802,1802,0
20240930,135400,310693186,1802,1802,1802,1802,0
20240930,135300,310693186,1802,1802,1802,1802,0
20240930,135200,310693186,1802,1802,1802,1802,0
20240930,135100,310693186,1802,1802,1802,1802,1
20240930,135000,310691384,1795,1795,1795,1795,50
20240930,134900,310601634,1803,1803,1803,1803,0
20240930,134800,310601634,1803,1803,1803,1803,0
20240930,134700,310601634,1803,1803,1803,1803,20
20240930,134600,310565574,1803,1803,1803,1803,1
20240930,134500,310563771,1800,1793,1800,1793,5417
20240930,134400,300827928,1791,1784,1791,1783,3286
20240930,134300,294959199,1784,1779,1784,1779,198
20240930,134200,294606645,1772,1772,1772,1772,240
20240930,134100,294181365,1772,1772,1772,1772,0
20240930,134000,294181365,1772,1773,1773,1772,916
20240930,133900,292557357,1782,1782,1782,1782,0
20240930,133800,292557357,1782,1782,1782,1782,0
20240930,133700,292557357,1782,1782,1782,1782,911
20240930,133600,290933955,1782,1782,1782,1782,1
20240930,133500,290932173,1773,1773,1773,1773,0
20240930,133400,290932173,1773,1773,1773,1773,1
20240930,133300,290930400,1772,1772,1772,1772,0
20240930,133200,290930400,1772,1772,1772,1772,26
20240930,133100,290884328,1788,1788,1788,1788,0
20240930,133000,290884328,1788,1777,1788,1777,143
20240930,132900,290630206,1777,1777,1777,1777,0
20240930,132800,290630206,1777,1777,1777,1777,12
20240930,132700,290608882,1770,1770,1770,1770,0
20240930,132600,290608882,1770,1770,1770,1770,0
20240930,132500,290608882,1770,1770,1770,1770,107
20240930,132400,290419492,1777,1777,1777,1777,0
20240930,132300,290419492,1777,1777,1777,1777,0
20240930,132200,290419492,1777,1777,1777,1777,5
20240930,132100,290410607,1777,1777,1777,1777,0
20240930,132000,290410607,1777,1777,1777,1777,5
20240930,131900,290401722,1777,1777,1777,1777,0
20240930,131800,290401722,1777,1777,1777,1777,1
20240930,131700,290399945,1770,1771,1771,1770,1064
20240930,131600,288515911,1771,1782,1789,1771,8310
20240930,131500,273793185,1785,1785,1785,1785,1000
20240930,131400,272008185,1785,1785,1785,1785,326
20240930,131300,271426275,1785,1782,1785,1782,450
20240930,131200,270624054,1782,1781,1782,1781,125
20240930,131100,270401372,1780,1780,1780,1780,0
20240930,131000,270401372,1780,1780,1780,1780,6
20240930,130900,270390692,1770,1770,1770,1770,0
20240930,130800,270390692,1770,1770,1770,1770,0
20240930,130700,270390692,1770,1770,1770,1770,0
20240930,130600,270390692,1770,1770,1770,1770,5
20240930,130500,270381842,1770,1770,1770,1770,0
20240930,130400,270381842,1770,1770,1770,1770,0
20240930,130300,270381842,1770,1770,1770,1770,1
20240930,130200,270380072,1769,1769,1769,1769,0
20240930,130100,270380072,1769,1771,1771,1769,1500
20240930,130000,267725343,1771,1771,1771,1771,0
20240930,125900,267725343,1771,1771,1771,1771,0
20240930,125800,267725343,1771,1771,1771,1771,0
20240930,125700,267725343,1771,1772,1772,1771,1530
20240930,125600,265015033,1781,1782,1782,1781,128
20240930,125500,264786957,1782,1782,1782,1782,0
20240930,125400,264786957,1782,1782,1782,1782,0
20240930,125300,264786957,1782,1782,1782,1782,0
20240930,125200,264786957,1782,1782,1782,1782,5
20240930,125100,264778047,1781,1781,1781,1781,740
20240930,125000,263460107,1779,1779,1779,1779,0
20240930,124900,263460107,1779,1779,1779,1779,0
20240930,124800,263460107,1779,1779,1779,1779,0
20240930,124700,263460107,1779,1791,1791,1779,15
20240930,124600,263433362,1791,1791,1791,1791,1000
20240930,124500,261642362,1774,1791,1791,1774,16
20240930,124400,261613808,1790,1778,1790,1772,2700
20240930,124300,256785962,1789,1789,1789,1789,2000
20240930,124200,253207962,1782,1783,1783,1782,94
20240930,124100,253040417,1783,1783,1783,1783,0
20240930,124000,253040417,1783,1783,1783,1783,30
20240930,123900,252986927,1794,1794,1794,1794,0
20240930,123800,252986927,1794,1795,1795,1794,1462
20240930,123700,250364094,1803,1803,1803,1803,0
20240930,123600,250364094,1803,1803,1803,1803,0
20240930,123500,250364094,1803,1803,1803,1803,554
20240930,123400,249365232,1795,1795,1795,1795,900
20240930,123300,247749732,1795,1795,1795,1795,76
20240930,123200,247613312,1795,1795,1795,1795,0
20240930,123100,247613312,1795,1795,1795,1795,0
20240930,123000,247613312,1795,1795,1795,1795,2
20240930,122900,247609722,1800,1798,1800,1798,3173
20240930,122800,241901007,1797,1794,1797,1794,7696
20240930,122700,228088433,1794,1794,1794,1794,0
20240930,122600,228088433,1794,1794,1794,1794,0
20240930,122500,228088433,1794,1794,1794,1794,4
20240930,122400,228081257,1782,1782,1782,1782,0
20240930,122300,228081257,1782,1782,1782,1782,0
20240930,122200,228081257,1782,1782,1782,1782,0
20240930,122100,228081257,1782,1782,1782,1782,76
20240930,122000,227945825,1796,1796,1796,1796,0
20240930,121900,227945825,1796,1796,1796,1796,2802
20240930,121800,222913433,1784,1784,1784,1784,33
20240930,121700,222854561,1784,1784,1784,1784,154
20240930,121600,222579825,1784,1784,1784,1784,0
20240930,121500,222579825,1784,1785,1785,1784,87
20240930,121400,222424606,1787,1787,1787,1787,865
20240930,121300,220878851,1786,1775,1786,1775,1370
20240930,121200,218433167,1775,1775,1775,1775,0
20240930,121100,218433167,1775,1775,1775,1775,0
20240930,121000,218433167,1775,1775,1775,1775,0
20240930,120900,218433167,1775,1775,1775,1775,26
20240930,120800,218387017,1785,1785,1785,1785,26
20240930,120700,218340607,1785,1785,1785,1785,0
20240930,120600,218340607,1785,1785,1785,1785,0
20240930,120500,218340607,1785,1775,1785,1775,5343
20240930,120400,208828492,1775,1773,1775,1773,173
20240930,120300,208521575,1773,1773,1773,1773,1
20240930,120200,208519802,1761,1761,1761,1761,1
20240930,120100,208518041,1775,1759,1775,1759,101
20240930,120000,208338782,1771,1765,1771,1765,786
20240930,115900,206947940,1759,1759,1759,1759,0
20240930,115800,206947940,1759,1759,1759,1759,0
20240930,115700,206947940,1759,1759,1759,1759,0
20240930,115600,206947940,1759,1759,1759,1759,0
20240930,115500,206947940,1759,1759,1759,1759,0
20240930,115400,206947940,1759,1759,1759,1759,0
20240930,115300,206947940,1759,1759,1759,1759,0
20240930,115200,206947940,1759,1759,1759,1759,102
20240930,115100,206768522,1752,1752,1752,1752,0
20240930,115000,206768522,1752,1752,1752,1752,0
20240930,114900,206768522,1752,1752,1752,1752,0
20240930,114800,206768522,1752,1752,1752,1752,0
20240930,114700,206768522,1752,1752,1752,1752,0
20240930,114600,206768522,1752,1752,1752,1752,2490
20240930,114500,202406042,1752,1752,1752,1752,0
20240930,114400,202406042,1752,1752,1752,1752,2000
20240930,114300,198902042,1752,1752,1752,1752,0
20240930,114200,198902042,1752,1752,1752,1752,1186
20240930,114100,196824170,1752,1752,1752,1752,0
20240930,114000,196824170,1752,1752,1752,1752,30
20240930,113900,196771610,1752,1762,1762,1752,798
20240930,113800,195367034,1762,1764,1764,1762,3000
20240930,113700,190078868,1768,1768,1768,1768,0
20240930,113600,190078868,1768,1768,1768,1768,0
20240930,113500,190078868,1768,1768,1768,1768,2
20240930,113400,190075332,1768,1768,1768,1768,0
20240930,113300,190075332,1768,1768,1768,1768,0
20240930,113200,190075332,1768,1768,1768,1768,0
20240930,113100,190075332,1768,1768,1768,1768,0
20240930,113000,190075332,1768,1768,1768,1768,0
20240930,112900,190075332,1768,1768,1768,1768,0
20240930,112800,190075332,1768,1770,1770,1767,2285
20240930,112700,186035199,1770,1772,1772,1770,2631
20240930,112600,181375606,1772,1778,1778,1772,1779
20240930,112500,178217542,1778,1778,1778,1778,50
20240930,112400,178128642,1777,1777,1777,1777,0
20240930,112300,178128642,1777,1777,1777,1777,0
20240930,112200,178128642,1777,1777,1777,1777,0
20240930,112100,178128642,1777,1786,1786,1777,233
20240930,112000,177712531,1786,1777,1786,1777,381
20240930,111900,177033387,1773,1773,1773,1773,2
20240930,111800,177029841,1780,1780,1780,1780,0
20240930,111700,177029841,1780,1780,1780,1780,0
20240930,111600,177029841,1780,1780,1780,1780,500
20240930,111500,176139841,1780,1785,1785,1780,301
20240930,111400,175604056,1787,1787,1787,1787,0
20240930,111300,175604056,1787,1787,1787,1787,1
20240930,111200,175602269,1780,1780,1780,1780,0
20240930,111100,175602269,1780,1780,1780,1780,0
20240930,111000,175602269,1780,1780,1780,1780,0
20240930,110900,175602269,1780,1780,1780,1780,0
20240930,110800,175602269,1780,1780,1780,1780,0
20240930,110700,175602269,1780,1780,1780,1780,0
20240930,110600,175602269,1780,1780,1780,1780,0
20240930,110500,175602269,1780,1780,1780,1780,888
20240930,110400,174021629,1780,1780,1780,1780,0
20240930,110300,174021629,1780,1780,1780,1780,0
20240930,110200,174021629,1780,1780,1780,1780,0
20240930,110100,174021629,1780,1780,1780,1780,271
20240930,110000,173539249,1780,1780,1780,1780,0
20240930,105900,173539249,1780,1780,1780,1780,0
20240930,105800,173539249,1780,1780,1780,1780,0
20240930,105700,173539249,1780,1780,1780,1780,660
20240930,105600,172364449,1780,1780,1780,1780,200
20240930,105500,172008449,1780,1780,1780,1780,58
20240930,105400,171905209,1780,1774,1780,1774,4119
20240930,105300,164573713,1774,1780,1780,1773,834
20240930,105200,163090431,1780,1788,1794,1780,3268
20240930,105100,157256483,1787,1787,1787,1787,661
20240930,105000,156075276,1800,1806,1806,1800,520
20240930,104900,155138676,1807,1812,1812,1807,147
20240930,104800,154873027,1813,1813,1813,1813,264
20240930,104700,154394395,1813,1833,1834,1813,430
20240930,104600,153608932,1834,1827,1835,1819,725
20240930,104500,152283213,1848,1813,1850,1813,2992
20240930,104400,146787762,1805,1805,1805,1805,0
20240930,104300,146787762,1805,1815,1816,1804,2281
20240930,104200,142647961,1815,1802,1815,1802,3620
20240930,104100,136107227,1802,1786,1802,1774,9016
20240930,104000,119963918,1785,1780,1785,1780,2302
20240930,103900,115856822,1780,1771,1780,1771,9810
20240930,103800,98445408,1771,1771,1771,1771,0
20240930,103700,98445408,1771,1771,1771,1771,0
20240930,103600,98445408,1771,1771,1771,1771,0
20240930,103500,98445408,1771,1761,1771,1761,7045
20240930,103400,85983953,1762,1762,1762,1762,0
20240930,103300,85983953,1762,1762,1762,1762,0
20240930,103200,85983953,1762,1762,1762,1762,0
20240930,103100,85983953,1762,1762,1762,1762,0
20240930,103000,85983953,1762,1762,1762,1762,0
20240930,102900,85983953,1762,1762,1762,1762,0
20240930,102800,85983953,1762,1762,1762,1762,0
20240930,102700,85983953,1762,1762,1762,1762,0
20240930,102600,85983953,1762,1762,1762,1762,0
20240930,102500,85983953,1762,1762,1762,1762,0
20240930,102400,85983953,1762,1762,1762,1762,0
20240930,102300,85983953,1762,1762,1762,1762,0
20240930,102200,85983953,1762,1762,1762,1762,0
20240930,102100,85983953,1762,1762,1762,1762,0
20240930,102000,85983953,1762,1762,1762,1762,0
20240930,101900,85983953,1762,1762,1762,1762,0
20240930,101800,85983953,1762,1751,1762,1751,177
20240930,101700,85672244,1751,1751,1751,1751,0
20240930,101600,85672244,1751,1751,1751,1751,0
20240930,101500,85672244,1751,1751,1751,1751,0
20240930,101400,85672244,1751,1751,1751,1751,0
20240930,101300,85672244,1751,1751,1751,1751,150
20240930,101200,85409594,1751,1751,1751,1751,0
20240930,101100,85409594,1751,1751,1751,1751,0
20240930,101000,85409594,1751,1751,1751,1751,0
20240930,100900,85409594,1751,1756,1756,1751,521
20240930,100800,84495403,1766,1766,1766,1766,1
20240930,100700,84493637,1756,1757,1757,1756,1000
20240930,100600,82737540,1768,1768,1768,1768,674
20240930,100500,81545908,1767,1767,1767,1767,753
20240930,100400,80215357,1768,1767,1768,1767,2840
20240930,100300,75196456,1768,1762,1768,1762,5813
20240930,100200,64929365,1751,1751,1751,1751,0
20240930,100100,64929365,1751,1751,1751,1751,0
20240930,100000,64929365,1751,1751,1751,1751,0
20240930,095900,64929365,1751,1761,1761,1751,1484
20240930,095800,62326821,1760,1760,1760,1760,0
20240930,095700,62326821,1760,1760,1760,1760,0
20240930,095600,62326821,1760,1752,1760,1751,172
20240930,095500,62024933,1751,1751,1751,1751,0
20240930,095400,62024933,1751,1751,1751,1751,0
20240930,095300,62024933,1751,1751,1751,1751,0
20240930,095200,62024933,1751,1751,1751,1751,0
20240930,095100,62024933,1751,1751,1751,1751,0
20240930,095000,62024933,1751,1751,1751,1751,0
20240930,094900,62024933,1751,1765,1765,1751,1145
20240930,094800,60017549,1765,1764,1765,1764,880
20240930,094700,58464691,1764,1764,1764,1764,0
20240930,094600,58464691,1764,1764,1764,1764,1
20240930,094500,58462927,1766,1766,1766,1766,0
20240930,094400,58462927,1766,1766,1766,1766,0
20240930,094300,58462927,1766,1759,1766,1759,6572
20240930,094200,46875244,1751,1751,1751,1751,0
20240930,094100,46875244,1751,1751,1751,1751,0
20240930,094000,46875244,1751,1751,1751,1751,0
20240930,093900,46875244,1751,1751,1751,1751,3
20240930,093800,46869991,1751,1758,1758,1751,36
20240930,093700,46806710,1751,1751,1751,1751,0
20240930,093600,46806710,1751,1751,1751,1751,0
20240930,093500,46806710,1751,1751,1751,1751,0
20240930,093400,46806710,1751,1752,1752,1751,241
20240930,093300,46384568,1761,1761,1761,1761,0
20240930,093200,46384568,1761,1761,1761,1761,0
20240930,093100,46384568,1761,1761,1761,1761,0
20240930,093000,46384568,1761,1761,1761,1761,101
20240930,092900,46206707,1770,1770,1770,1770,0
20240930,092800,46206707,1770,1770,1770,1770,0
20240930,092700,46206707,1770,1770,1770,1770,0
20240930,092600,46206707,1770,1770,1770,1770,0
20240930,092500,46206707,1770,1770,1770,1770,560
20240930,092400,45215507,1770,1770,1770,1770,0
20240930,092300,45215507,1770,1769,1770,1769,27
20240930,092200,45167730,1751,1751,1751,1751,1
20240930,092100,45165979,1765,1765,1765,1765,0
20240930,092000,45165979,1765,1750,1765,1750,4733
20240930,091900,36851631,1750,1750,1750,1750,0
20240930,091800,36851631,1750,1750,1750,1750,0
20240930,091700,36851631,1750,1750,1750,1750,0
20240930,091600,36851631,1750,1750,1750,1750,0
20240930,091500,36851631,1750,1750,1750,1749,2075
20240930,091400,33220456,1751,1751,1751,1751,1000
20240930,091300,31469456,1751,1751,1751,1751,0
20240930,091200,31469456,1751,1751,1751,1751,0
20240930,091100,31469456,1751,1751,1751,1751,0
20240930,091000,31469456,1751,1751,1751,1751,10
20240930,090900,31451946,1751,1730,1751,1730,2724
20240930,090800,26716334,1730,1729,1730,1729,570
20240930,090700,25730784,1730,1725,1730,1725,1355
20240930,090600,23388832,1727,1726,1727,1726,1651
20240930,090500,20537710,1736,1736,1736,1736,0
20240930,090400,20537710,1736,1736,1736,1736,155
20240930,090300,20268630,1736,1729,1736,1728,239
20240930,090200,19855398,1729,1730,1730,1729,1035
20240930,090100,18065190,1730,1765,1765,1730,8060
20240930,090000,3878770,1762,1760,1802,1760,2199