stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204000,115580872,480,480,480,480,9442
20240930,203900,115580872,480,480,480,480,0
20240930,203800,115580872,480,480,480,480,0
20240930,203700,115580872,480,480,480,480,0
20240930,203600,115580872,480,480,480,480,0
20240930,203500,115580872,480,480,480,480,0
20240930,203400,115580872,480,480,480,480,0
20240930,203300,115580872,480,480,480,480,0
20240930,203200,115580872,480,480,480,480,0
20240930,203100,115580872,480,480,480,480,0
20240930,203000,115580872,480,480,480,480,0
20240930,202900,115580872,480,480,480,480,0
20240930,202800,115580872,480,480,480,480,0
20240930,202700,115580872,480,480,480,480,0
20240930,202600,115580872,480,480,480,480,0
20240930,202500,115580872,480,480,480,480,0
20240930,202400,115580872,480,480,480,480,0
20240930,202300,115580872,480,480,480,480,0
20240930,202200,115580872,480,480,480,480,0
20240930,202100,115580872,480,480,480,480,0
20240930,202000,115580872,480,480,480,480,0
20240930,201900,115580872,480,480,480,480,0
20240930,201800,115580872,480,480,480,480,0
20240930,201700,115580872,480,480,480,480,0
20240930,201600,115580872,480,480,480,480,0
20240930,201500,115580872,480,480,480,480,0
20240930,201400,115580872,480,480,480,480,0
20240930,201300,115580872,480,480,480,480,0
20240930,201200,115580872,480,480,480,480,0
20240930,201100,115580872,480,480,480,480,0
20240930,201000,115580872,480,480,480,480,9442
20240930,200900,115580872,480,480,480,480,0
20240930,200800,115580872,480,480,480,480,0
20240930,200700,115580872,480,480,480,480,0
20240930,200600,115580872,480,480,480,480,0
20240930,200500,115580872,480,480,480,480,0
20240930,200400,115580872,480,480,480,480,0
20240930,200300,115580872,480,480,480,480,0
20240930,200200,115580872,480,480,480,480,0
20240930,200100,115580872,480,480,480,480,0
20240930,200000,115580872,480,480,480,480,0
20240930,195900,115580872,480,480,480,480,0
20240930,195800,115580872,480,480,480,480,0
20240930,195700,115580872,480,480,480,480,0
20240930,195600,115580872,480,480,480,480,0
20240930,195500,115580872,480,480,480,480,0
20240930,195400,115580872,480,480,480,480,0
20240930,195300,115580872,480,480,480,480,0
20240930,195200,115580872,480,480,480,480,0
20240930,195100,115580872,480,480,480,480,0
20240930,195000,115580872,480,480,480,480,0
20240930,194900,115580872,480,480,480,480,0
20240930,194800,115580872,480,480,480,480,0
20240930,194700,115580872,480,480,480,480,0
20240930,194600,115580872,480,480,480,480,0
20240930,194500,115580872,480,480,480,480,0
20240930,194400,115580872,480,480,480,480,0
20240930,194300,115580872,480,480,480,480,0
20240930,194200,115580872,480,480,480,480,0
20240930,194100,115580872,480,480,480,480,0
20240930,194000,115580872,480,480,480,480,9442
20240930,193900,115580872,480,480,480,480,0
20240930,193800,115580872,480,480,480,480,0
20240930,193700,115580872,480,480,480,480,0
20240930,193600,115580872,480,480,480,480,0
20240930,193500,115580872,480,480,480,480,0
20240930,193400,115580872,480,480,480,480,0
20240930,193300,115580872,480,480,480,480,0
20240930,193200,115580872,480,480,480,480,0
20240930,193100,115580872,480,480,480,480,0
20240930,193000,115580872,480,480,480,480,0
20240930,192900,115580872,480,480,480,480,0
20240930,192800,115580872,480,480,480,480,0
20240930,192700,115580872,480,480,480,480,0
20240930,192600,115580872,480,480,480,480,0
20240930,192500,115580872,480,480,480,480,0
20240930,192400,115580872,480,480,480,480,0
20240930,192300,115580872,480,480,480,480,0
20240930,192200,115580872,480,480,480,480,0
20240930,192100,115580872,480,480,480,480,0
20240930,192000,115580872,480,480,480,480,0
20240930,191900,115580872,480,480,480,480,0
20240930,191800,115580872,480,480,480,480,0
20240930,191700,115580872,480,480,480,480,0
20240930,191600,115580872,480,480,480,480,0
20240930,191500,115580872,480,480,480,480,0
20240930,191400,115580872,480,480,480,480,0
20240930,191300,115580872,480,480,480,480,0
20240930,191200,115580872,480,480,480,480,0
20240930,191100,115580872,480,480,480,480,0
20240930,191000,115580872,480,480,480,480,9442
20240930,190900,115580872,480,480,480,480,0
20240930,190800,115580872,480,480,480,480,0
20240930,190700,115580872,480,480,480,480,0
20240930,190600,115580872,480,480,480,480,0
20240930,190500,115580872,480,480,480,480,0
20240930,190400,115580872,480,480,480,480,0
20240930,190300,115580872,480,480,480,480,0
20240930,190200,115580872,480,480,480,480,0
20240930,190100,115580872,480,480,480,480,0
20240930,190000,115580872,480,480,480,480,0
20240930,185900,115580872,480,480,480,480,0
20240930,185800,115580872,480,480,480,480,0
20240930,185700,115580872,480,480,480,480,0
20240930,185600,115580872,480,480,480,480,0
20240930,185500,115580872,480,480,480,480,0
20240930,185400,115580872,480,480,480,480,0
20240930,185300,115580872,480,480,480,480,0
20240930,185200,115580872,480,480,480,480,0
20240930,185100,115580872,480,480,480,480,0
20240930,185000,115580872,480,480,480,480,0
20240930,184900,115580872,480,480,480,480,0
20240930,184800,115580872,480,480,480,480,0
20240930,184700,115580872,480,480,480,480,0
20240930,184600,115580872,480,480,480,480,0
20240930,184500,115580872,480,480,480,480,0
20240930,184400,115580872,480,480,480,480,0
20240930,184300,115580872,480,480,480,480,0
20240930,184200,115580872,480,480,480,480,0
20240930,184100,115580872,480,480,480,480,0
20240930,184000,115580872,480,480,480,480,9442
20240930,183900,115580872,480,480,480,480,0
20240930,183800,115580872,480,480,480,480,0
20240930,183700,115580872,480,480,480,480,0
20240930,183600,115580872,480,480,480,480,0
20240930,183500,115580872,480,480,480,480,0
20240930,183400,115580872,480,480,480,480,0
20240930,183300,115580872,480,480,480,480,0
20240930,183200,115580872,480,480,480,480,0
20240930,183100,115580872,480,480,480,480,0
20240930,183000,115580872,480,480,480,480,0
20240930,182900,115580872,480,480,480,480,0
20240930,182800,115580872,480,480,480,480,0
20240930,182700,115580872,480,480,480,480,0
20240930,182600,115580872,480,480,480,480,0
20240930,182500,115580872,480,480,480,480,0
20240930,182400,115580872,480,480,480,480,0
20240930,182300,115580872,480,480,480,480,0
20240930,182200,115580872,480,480,480,480,0
20240930,182100,115580872,480,480,480,480,0
20240930,182000,115580872,480,480,480,480,0
20240930,181900,115580872,480,480,480,480,0
20240930,181800,115580872,480,480,480,480,0
20240930,181700,115580872,480,480,480,480,0
20240930,181600,115580872,480,480,480,480,0
20240930,181500,115580872,480,480,480,480,0
20240930,181400,115580872,480,480,480,480,0
20240930,181300,115580872,480,480,480,480,0
20240930,181200,115580872,480,480,480,480,0
20240930,181100,115580872,480,480,480,480,0
20240930,181000,115580872,480,480,480,480,9442
20240930,180900,115580872,480,480,480,480,0
20240930,180800,115580872,480,480,480,480,0
20240930,180700,115580872,480,480,480,480,0
20240930,180600,115580872,480,480,480,480,0
20240930,180500,115580872,480,480,480,480,0
20240930,180400,115580872,480,480,480,480,0
20240930,180300,115580872,480,480,480,480,0
20240930,180200,115580872,480,480,480,480,0
20240930,180100,115580872,480,480,480,480,0
20240930,180000,115580872,480,480,480,480,0
20240930,175900,115580872,480,480,480,480,0
20240930,175800,115580872,480,480,480,480,0
20240930,175700,115580872,480,480,480,480,0
20240930,175600,115580872,480,480,480,480,0
20240930,175500,115580872,480,480,480,480,0
20240930,175400,115580872,480,480,480,480,0
20240930,175300,115580872,480,480,480,480,0
20240930,175200,115580872,480,480,480,480,0
20240930,175100,115580872,480,480,480,480,0
20240930,175000,115580872,480,480,480,480,0
20240930,174900,115580872,480,480,480,480,0
20240930,174800,115580872,480,480,480,480,0
20240930,174700,115580872,480,480,480,480,0
20240930,174600,115580872,480,480,480,480,0
20240930,174500,115580872,480,480,480,480,0
20240930,174400,115580872,480,480,480,480,0
20240930,174300,115580872,480,480,480,480,0
20240930,174200,115580872,480,480,480,480,0
20240930,174100,115580872,480,480,480,480,0
20240930,174000,115580872,480,480,480,480,9442
20240930,173900,115580872,480,480,480,480,0
20240930,173800,115580872,480,480,480,480,0
20240930,173700,115580872,480,480,480,480,0
20240930,173600,115580872,480,480,480,480,0
20240930,173500,115580872,480,480,480,480,0
20240930,173400,115580872,480,480,480,480,0
20240930,173300,115580872,480,480,480,480,0
20240930,173200,115580872,480,480,480,480,0
20240930,173100,115580872,480,480,480,480,0
20240930,173000,115580872,480,480,480,480,0
20240930,172900,115580872,480,480,480,480,0
20240930,172800,115580872,480,480,480,480,0
20240930,172700,115580872,480,480,480,480,0
20240930,172600,115580872,480,480,480,480,0
20240930,172500,115580872,480,480,480,480,0
20240930,172400,115580872,480,480,480,480,0
20240930,172300,115580872,480,480,480,480,0
20240930,172200,115580872,480,480,480,480,0
20240930,172100,115580872,480,480,480,480,0
20240930,172000,115580872,480,480,480,480,0
20240930,171900,115580872,480,480,480,480,0
20240930,171800,115580872,480,480,480,480,0
20240930,171700,115580872,480,480,480,480,0
20240930,171600,115580872,480,480,480,480,0
20240930,171500,115580872,480,480,480,480,0
20240930,171400,115580872,480,480,480,480,0
20240930,171300,115580872,480,480,480,480,0
20240930,171200,115580872,480,480,480,480,0
20240930,171100,115580872,480,480,480,480,0
20240930,171000,115580872,480,480,480,480,9442
20240930,170900,115580872,480,480,480,480,0
20240930,170800,115580872,480,480,480,480,0
20240930,170700,115580872,480,480,480,480,0
20240930,170600,115580872,480,480,480,480,0
20240930,170500,115580872,480,480,480,480,0
20240930,170400,115580872,480,480,480,480,0
20240930,170300,115580872,480,480,480,480,0
20240930,170200,115580872,480,480,480,480,0
20240930,170100,115580872,480,480,480,480,0
20240930,170000,115580872,480,480,480,480,0
20240930,165900,115580872,480,480,480,480,0
20240930,165800,115580872,480,480,480,480,0
20240930,165700,115580872,480,480,480,480,0
20240930,165600,115580872,480,480,480,480,0
20240930,165500,115580872,480,480,480,480,0
20240930,165400,115580872,480,480,480,480,0
20240930,165300,115580872,480,480,480,480,0
20240930,165200,115580872,480,480,480,480,0
20240930,165100,115580872,480,480,480,480,0
20240930,165000,115580872,480,480,480,480,0
20240930,164900,115580872,480,480,480,480,0
20240930,164800,115580872,480,480,480,480,0
20240930,164700,115580872,480,480,480,480,0
20240930,164600,115580872,480,480,480,480,0
20240930,164500,115580872,480,480,480,480,0
20240930,164400,115580872,480,480,480,480,0
20240930,164300,115580872,480,480,480,480,0
20240930,164200,115580872,480,480,480,480,0
20240930,164100,115580872,480,480,480,480,0
20240930,164000,115580872,480,480,480,480,9442
20240930,163900,115580872,480,480,480,480,0
20240930,163800,115580872,480,480,480,480,0
20240930,163700,115580872,480,480,480,480,0
20240930,163600,115580872,480,480,480,480,0
20240930,163500,115580872,480,480,480,480,0
20240930,163400,115580872,480,480,480,480,0
20240930,163300,115580872,480,480,480,480,0
20240930,163200,115580872,480,480,480,480,0
20240930,163100,115580872,480,480,480,480,0
20240930,163000,115580872,480,480,480,480,0
20240930,162900,115580872,480,480,480,480,0
20240930,162800,115580872,480,480,480,480,0
20240930,162700,115580872,480,480,480,480,0
20240930,162600,115580872,480,480,480,480,0
20240930,162500,115580872,480,480,480,480,0
20240930,162400,115580872,480,480,480,480,0
20240930,162300,115580872,480,480,480,480,0
20240930,162200,115580872,480,480,480,480,0
20240930,162100,115580872,480,480,480,480,0
20240930,162000,115580872,480,480,480,480,0
20240930,161900,115580872,480,480,480,480,0
20240930,161800,115580872,480,480,480,480,0
20240930,161700,115580872,480,480,480,480,0
20240930,161600,115580872,480,480,480,480,0
20240930,161500,115580872,480,480,480,480,0
20240930,161400,115580872,480,480,480,480,0
20240930,161300,115580872,480,480,480,480,0
20240930,161200,115580872,480,480,480,480,0
20240930,161100,115580872,480,480,480,480,0
20240930,161000,115580872,480,480,480,480,9442
20240930,160900,115580872,480,480,480,480,0
20240930,160800,115580872,480,480,480,480,0
20240930,160700,115580872,480,480,480,480,0
20240930,160600,115580872,480,480,480,480,0
20240930,160500,115580872,480,480,480,480,0
20240930,160400,115580872,480,480,480,480,0
20240930,160300,115580872,480,480,480,480,0
20240930,160200,115580872,480,480,480,480,0
20240930,160100,115580872,480,480,480,480,0
20240930,160000,115580872,480,480,480,480,0
20240930,155900,115580872,480,480,480,480,0
20240930,155800,115580872,480,480,480,480,0
20240930,155700,115580872,480,480,480,480,0
20240930,155600,115580872,480,480,480,480,0
20240930,155500,115580872,480,480,480,480,0
20240930,155400,115580872,480,480,480,480,0
20240930,155300,115580872,480,480,480,480,0
20240930,155200,115580872,480,480,480,480,0
20240930,155100,115580872,480,480,480,480,0
20240930,155000,115580872,480,480,480,480,0
20240930,154900,115580872,480,480,480,480,0
20240930,154800,115580872,480,480,480,480,0
20240930,154700,115580872,480,480,480,480,0
20240930,154600,115580872,480,480,480,480,0
20240930,154500,115580872,480,480,480,480,0
20240930,154400,115580872,480,480,480,480,0
20240930,154300,115580872,480,480,480,480,0
20240930,154200,115580872,480,480,480,480,0
20240930,154100,115580872,480,480,480,480,0
20240930,154000,115580872,480,480,480,480,9442
20240930,153900,115580872,480,480,480,480,0
20240930,153800,115580872,480,480,480,480,0
20240930,153700,115580872,480,480,480,480,0
20240930,153600,115580872,480,480,480,480,0
20240930,153500,115580872,480,480,480,480,0
20240930,153400,115580872,480,480,480,480,0
20240930,153300,115580872,480,480,480,480,0
20240930,153200,115580872,480,480,480,480,0
20240930,153100,115580872,480,480,480,480,0
20240930,153000,115580872,480,480,480,480,9442
20240930,152900,111048712,484,484,484,484,0
20240930,152800,111048712,484,484,484,484,0
20240930,152700,111048712,484,484,484,484,0
20240930,152600,111048712,484,484,484,484,0
20240930,152500,111048712,484,484,484,484,0
20240930,152400,111048712,484,484,484,484,0
20240930,152300,111048712,484,484,484,484,0
20240930,152200,111048712,484,484,484,484,0
20240930,152100,111048712,484,484,484,484,0
20240930,152000,111048712,484,484,484,484,0
20240930,151900,111048712,484,482,484,482,227
20240930,151800,110939096,482,482,482,482,153
20240930,151700,110865350,484,484,484,484,0
20240930,151600,110865350,484,484,484,484,0
20240930,151500,110865350,484,484,484,484,0
20240930,151400,110865350,484,484,484,484,0
20240930,151300,110865350,484,484,484,484,0
20240930,151200,110865350,484,484,484,484,0
20240930,151100,110865350,484,484,484,484,0
20240930,151000,110865350,484,484,484,484,0
20240930,150900,110865350,484,484,484,484,0
20240930,150800,110865350,484,484,484,484,0
20240930,150700,110865350,484,484,484,484,0
20240930,150600,110865350,484,484,484,484,0
20240930,150500,110865350,484,484,484,484,0
20240930,150400,110865350,484,484,484,484,0
20240930,150300,110865350,484,482,484,482,76
20240930,150200,110828716,484,484,484,484,11
20240930,150100,110823392,482,482,482,482,0
20240930,150000,110823392,482,482,482,482,0
20240930,145900,110823392,482,482,482,482,162
20240930,145800,110745308,482,482,482,482,0
20240930,145700,110745308,482,481,482,481,6
20240930,145600,110742420,484,484,484,484,0
20240930,145500,110742420,484,484,484,484,0
20240930,145400,110742420,484,484,484,484,0
20240930,145300,110742420,484,484,484,484,500
20240930,145200,110500420,481,481,481,481,0
20240930,145100,110500420,481,481,481,481,5
20240930,145000,110498015,482,482,482,482,2
20240930,144900,110497051,484,484,484,484,0
20240930,144800,110497051,484,484,484,484,0
20240930,144700,110497051,484,484,484,484,0
20240930,144600,110497051,484,484,484,484,0
20240930,144500,110497051,484,484,484,484,0
20240930,144400,110497051,484,484,484,484,0
20240930,144300,110497051,484,484,484,484,0
20240930,144200,110497051,484,484,484,484,0
20240930,144100,110497051,484,482,484,482,203
20240930,144000,110399199,482,482,482,482,200
20240930,143900,110302799,482,483,483,482,421
20240930,143800,110099876,486,486,486,486,0
20240930,143700,110099876,486,486,486,486,1
20240930,143600,110099390,482,482,482,482,5
20240930,143500,110096980,486,486,486,486,0
20240930,143400,110096980,486,486,486,486,0
20240930,143300,110096980,486,486,486,486,5
20240930,143200,110094550,486,486,486,486,0
20240930,143100,110094550,486,486,486,486,0
20240930,143000,110094550,486,486,486,486,0
20240930,142900,110094550,486,486,486,486,0
20240930,142800,110094550,486,486,486,486,0
20240930,142700,110094550,486,486,486,486,0
20240930,142600,110094550,486,486,486,486,0
20240930,142500,110094550,486,486,486,486,10
20240930,142400,110089690,482,482,482,482,0
20240930,142300,110089690,482,482,482,482,0
20240930,142200,110089690,482,482,482,482,0
20240930,142100,110089690,482,485,486,482,329
20240930,142000,109930139,485,485,485,485,0
20240930,141900,109930139,485,485,485,485,0
20240930,141800,109930139,485,485,485,485,50
20240930,141700,109905889,486,486,486,486,7
20240930,141600,109902487,486,486,486,486,0
20240930,141500,109902487,486,486,486,486,0
20240930,141400,109902487,486,486,486,486,3
20240930,141300,109901029,485,485,485,485,0
20240930,141200,109901029,485,485,485,485,200
20240930,141100,109804029,485,485,485,485,0
20240930,141000,109804029,485,485,485,485,0
20240930,140900,109804029,485,482,485,482,6
20240930,140800,109801134,485,485,485,485,100
20240930,140700,109752634,485,485,485,485,10
20240930,140600,109747784,485,485,485,485,0
20240930,140500,109747784,485,485,485,485,0
20240930,140400,109747784,485,485,485,485,21
20240930,140300,109737599,486,486,486,486,0
20240930,140200,109737599,486,486,486,486,0
20240930,140100,109737599,486,486,486,486,0
20240930,140000,109737599,486,486,486,486,0
20240930,135900,109737599,486,486,486,486,0
20240930,135800,109737599,486,486,486,486,0
20240930,135700,109737599,486,485,486,485,52
20240930,135600,109712378,485,485,485,485,0
20240930,135500,109712378,485,485,485,481,310
20240930,135400,109562048,486,486,486,486,0
20240930,135300,109562048,486,486,486,486,0
20240930,135200,109562048,486,486,486,486,0
20240930,135100,109562048,486,486,486,486,0
20240930,135000,109562048,486,486,486,486,0
20240930,134900,109562048,486,486,486,486,0
20240930,134800,109562048,486,486,486,486,0
20240930,134700,109562048,486,486,486,486,10
20240930,134600,109557188,485,485,486,485,25
20240930,134500,109545056,486,485,486,485,50
20240930,134400,109520768,485,485,485,485,0
20240930,134300,109520768,485,481,485,481,7
20240930,134200,109517393,485,485,485,485,2
20240930,134100,109516423,485,485,485,485,1
20240930,134000,109515938,485,485,485,485,2
20240930,133900,109514968,486,485,486,485,502
20240930,133800,109271093,485,485,485,485,2
20240930,133700,109270123,485,485,485,485,1
20240930,133600,109269638,485,485,485,485,0
20240930,133500,109269638,485,485,485,485,0
20240930,133400,109269638,485,485,485,485,413
20240930,133300,109069333,486,486,486,486,0
20240930,133200,109069333,486,484,486,484,230
20240930,133100,108957857,484,484,484,484,0
20240930,133000,108957857,484,484,484,484,15
20240930,132900,108950597,486,486,486,486,0
20240930,132800,108950597,486,486,486,486,0
20240930,132700,108950597,486,486,486,486,0
20240930,132600,108950597,486,486,486,486,0
20240930,132500,108950597,486,486,486,486,0
20240930,132400,108950597,486,486,486,486,0
20240930,132300,108950597,486,486,486,486,0
20240930,132200,108950597,486,478,486,478,1686
20240930,132100,108137969,478,474,478,474,1676
20240930,132000,107339041,474,472,475,472,161
20240930,131900,107262576,471,471,471,471,1
20240930,131800,107262105,466,471,471,466,12000
20240930,131700,101636003,470,471,471,470,6000
20240930,131600,98811236,471,475,475,471,16000
20240930,131500,91245230,474,477,477,474,3344
20240930,131400,89656191,476,477,477,476,9
20240930,131300,89651899,478,479,480,478,4
20240930,131200,89649983,480,480,480,473,33417
20240930,131100,73690079,478,480,480,478,5
20240930,131000,73687684,485,477,485,477,1093
20240930,130900,73159087,477,476,477,475,773
20240930,130800,72791855,472,472,472,472,0
20240930,130700,72791855,472,473,473,472,180
20240930,130600,72706885,472,475,475,472,4623
20240930,130500,70521110,475,475,475,475,0
20240930,130400,70521110,475,475,475,475,0
20240930,130300,70521110,475,479,479,475,12900
20240930,130200,64382994,477,477,477,477,0
20240930,130100,64382994,477,477,477,477,0
20240930,130000,64382994,477,479,479,477,12100
20240930,125900,58599605,480,480,480,480,0
20240930,125800,58599605,480,480,480,479,546
20240930,125700,58337764,485,485,485,485,0
20240930,125600,58337764,485,485,485,485,0
20240930,125500,58337764,485,479,485,478,67
20240930,125400,58305301,480,480,480,480,0
20240930,125300,58305301,480,480,480,480,0
20240930,125200,58305301,480,482,482,480,2318
20240930,125100,57192544,485,485,485,485,3000
20240930,125000,55737544,485,484,485,484,3000
20240930,124900,54282644,485,479,485,478,2862
20240930,124800,52913779,480,484,488,478,17391
20240930,124700,44541699,490,488,491,482,9124
20240930,124600,40109545,488,488,488,488,0
20240930,124500,40109545,488,488,488,488,0
20240930,124400,40109545,488,488,488,488,0
20240930,124300,40109545,488,488,488,488,5
20240930,124200,40107105,488,488,488,488,0
20240930,124100,40107105,488,488,488,488,0
20240930,124000,40107105,488,488,488,488,0
20240930,123900,40107105,488,488,488,488,0
20240930,123800,40107105,488,488,488,488,0
20240930,123700,40107105,488,488,488,488,0
20240930,123600,40107105,488,488,488,488,0
20240930,123500,40107105,488,488,488,488,0
20240930,123400,40107105,488,488,488,488,0
20240930,123300,40107105,488,488,488,488,0
20240930,123200,40107105,488,488,488,488,0
20240930,123100,40107105,488,488,488,488,0
20240930,123000,40107105,488,488,488,488,0
20240930,122900,40107105,488,488,488,488,0
20240930,122800,40107105,488,488,488,488,0
20240930,122700,40107105,488,488,488,488,0
20240930,122600,40107105,488,490,490,488,777
20240930,122500,39726383,491,491,491,491,4
20240930,122400,39724419,491,491,491,491,0
20240930,122300,39724419,491,491,491,491,0
20240930,122200,39724419,491,491,491,491,0
20240930,122100,39724419,491,491,491,491,0
20240930,122000,39724419,491,491,491,491,0
20240930,121900,39724419,491,491,491,491,0
20240930,121800,39724419,491,491,491,491,0
20240930,121700,39724419,491,491,491,491,0
20240930,121600,39724419,491,491,491,491,0
20240930,121500,39724419,491,491,491,491,0
20240930,121400,39724419,491,491,491,491,0
20240930,121300,39724419,491,491,491,491,0
20240930,121200,39724419,491,491,491,491,0
20240930,121100,39724419,491,491,491,491,0
20240930,121000,39724419,491,491,491,491,0
20240930,120900,39724419,491,491,491,491,0
20240930,120800,39724419,491,491,491,491,0
20240930,120700,39724419,491,491,491,491,0
20240930,120600,39724419,491,491,491,491,0
20240930,120500,39724419,491,491,491,491,0
20240930,120400,39724419,491,491,491,491,0
20240930,120300,39724419,491,491,491,491,0
20240930,120200,39724419,491,491,491,491,0
20240930,120100,39724419,491,491,491,491,0
20240930,120000,39724419,491,491,491,491,0
20240930,115900,39724419,491,491,491,491,0
20240930,115800,39724419,491,491,491,491,1
20240930,115700,39723928,490,490,490,490,0
20240930,115600,39723928,490,490,490,490,0
20240930,115500,39723928,490,490,490,490,0
20240930,115400,39723928,490,490,490,490,0
20240930,115300,39723928,490,490,490,490,0
20240930,115200,39723928,490,490,490,490,0
20240930,115100,39723928,490,490,490,490,30
20240930,115000,39709228,493,493,493,493,0
20240930,114900,39709228,493,493,493,493,2
20240930,114800,39708242,493,493,493,493,0
20240930,114700,39708242,493,493,493,493,0
20240930,114600,39708242,493,493,493,493,0
20240930,114500,39708242,493,493,493,493,0
20240930,114400,39708242,493,493,493,493,0
20240930,114300,39708242,493,493,493,493,0
20240930,114200,39708242,493,493,493,493,0
20240930,114100,39708242,493,493,493,493,26
20240930,114000,39695424,492,492,492,492,30
20240930,113900,39680664,493,493,493,493,50
20240930,113800,39656014,493,493,493,493,0
20240930,113700,39656014,493,493,493,493,0
20240930,113600,39656014,493,493,493,493,0
20240930,113500,39656014,493,493,493,493,0
20240930,113400,39656014,493,493,493,493,0
20240930,113300,39656014,493,493,493,493,1
20240930,113200,39655521,493,493,493,493,0
20240930,113100,39655521,493,493,493,493,0
20240930,113000,39655521,493,493,493,493,0
20240930,112900,39655521,493,493,493,493,0
20240930,112800,39655521,493,493,493,493,0
20240930,112700,39655521,493,493,493,493,0
20240930,112600,39655521,493,493,493,493,0
20240930,112500,39655521,493,493,493,493,0
20240930,112400,39655521,493,493,493,493,0
20240930,112300,39655521,493,493,493,493,2
20240930,112200,39654535,493,491,493,491,2840
20240930,112100,38255526,490,488,490,488,614
20240930,112000,37954927,488,488,488,488,0
20240930,111900,37954927,488,488,488,488,0
20240930,111800,37954927,488,488,488,488,100
20240930,111700,37906127,488,488,488,488,0
20240930,111600,37906127,488,488,488,488,0
20240930,111500,37906127,488,488,488,488,0
20240930,111400,37906127,488,488,488,488,0
20240930,111300,37906127,488,488,488,488,0
20240930,111200,37906127,488,488,488,488,0
20240930,111100,37906127,488,488,488,488,0
20240930,111000,37906127,488,488,488,488,0
20240930,110900,37906127,488,488,488,488,0
20240930,110800,37906127,488,488,488,488,106
20240930,110700,37854399,489,489,489,489,0
20240930,110600,37854399,489,489,489,489,0
20240930,110500,37854399,489,489,489,489,1
20240930,110400,37853910,490,490,490,490,0
20240930,110300,37853910,490,490,490,490,0
20240930,110200,37853910,490,490,490,490,0
20240930,110100,37853910,490,490,490,490,0
20240930,110000,37853910,490,490,490,490,0
20240930,105900,37853910,490,490,490,490,0
20240930,105800,37853910,490,490,490,490,0
20240930,105700,37853910,490,486,490,485,1374
20240930,105600,37186920,486,489,489,486,2624
20240930,105500,35907829,490,490,490,490,0
20240930,105400,35907829,490,490,490,490,0
20240930,105300,35907829,490,490,490,490,0
20240930,105200,35907829,490,490,490,490,6
20240930,105100,35904889,493,493,493,493,0
20240930,105000,35904889,493,493,493,493,0
20240930,104900,35904889,493,493,493,493,0
20240930,104800,35904889,493,493,493,493,0
20240930,104700,35904889,493,493,493,493,0
20240930,104600,35904889,493,492,493,492,370
20240930,104500,35722587,492,492,492,492,0
20240930,104400,35722587,492,492,492,492,0
20240930,104300,35722587,492,492,492,492,1
20240930,104200,35722095,490,490,490,490,0
20240930,104100,35722095,490,490,490,490,0
20240930,104000,35722095,490,490,490,490,0
20240930,103900,35722095,490,490,490,490,0
20240930,103800,35722095,490,490,490,490,10
20240930,103700,35717195,492,492,492,492,0
20240930,103600,35717195,492,492,492,492,0
20240930,103500,35717195,492,492,492,492,1
20240930,103400,35716703,488,488,488,488,0
20240930,103300,35716703,488,489,489,488,431
20240930,103200,35505985,487,487,487,487,0
20240930,103100,35505985,487,487,487,487,0
20240930,103000,35505985,487,487,487,487,0
20240930,102900,35505985,487,487,487,487,0
20240930,102800,35505985,487,487,487,487,0
20240930,102700,35505985,487,487,487,487,0
20240930,102600,35505985,487,487,487,487,0
20240930,102500,35505985,487,487,487,487,0
20240930,102400,35505985,487,487,487,487,0
20240930,102300,35505985,487,489,489,487,2000
20240930,102200,34529358,492,491,492,491,240
20240930,102100,34411478,491,491,491,491,0
20240930,102000,34411478,491,491,491,491,5
20240930,101900,34409023,491,491,491,491,0
20240930,101800,34409023,491,491,491,491,0
20240930,101700,34409023,491,491,491,491,10
20240930,101600,34404113,492,492,492,492,0
20240930,101500,34404113,492,492,492,492,0
20240930,101400,34404113,492,492,492,492,41
20240930,101300,34383941,492,492,492,492,0
20240930,101200,34383941,492,492,492,492,0
20240930,101100,34383941,492,492,492,492,9
20240930,101000,34379513,492,492,492,492,21
20240930,100900,34369181,492,492,492,492,0
20240930,100800,34369181,492,492,492,492,0
20240930,100700,34369181,492,492,492,492,0
20240930,100600,34369181,492,490,492,487,6061
20240930,100500,31408440,490,490,490,490,0
20240930,100400,31408440,490,491,491,490,400
20240930,100300,31212290,491,491,491,491,0
20240930,100200,31212290,491,491,491,491,0
20240930,100100,31212290,491,491,491,491,0
20240930,100000,31212290,491,491,491,491,0
20240930,095900,31212290,491,491,491,491,0
20240930,095800,31212290,491,492,492,491,364
20240930,095700,31033557,493,493,493,493,0
20240930,095600,31033557,493,493,493,493,0
20240930,095500,31033557,493,493,493,493,1
20240930,095400,31033064,493,493,493,493,0
20240930,095300,31033064,493,493,493,493,0
20240930,095200,31033064,493,493,493,493,5
20240930,095100,31030599,497,497,497,497,0
20240930,095000,31030599,497,497,497,497,0
20240930,094900,31030599,497,497,497,497,0
20240930,094800,31030599,497,497,497,497,0
20240930,094700,31030599,497,497,497,497,0
20240930,094600,31030599,497,497,497,497,35
20240930,094500,31013204,497,495,497,495,35
20240930,094400,30995812,490,490,490,490,0
20240930,094300,30995812,490,490,490,490,0
20240930,094200,30995812,490,493,494,490,1766
20240930,094100,30126843,493,493,493,493,0
20240930,094000,30126843,493,493,493,493,2
20240930,093900,30125857,493,493,493,493,2
20240930,093800,30124871,493,493,493,493,2
20240930,093700,30123885,491,491,491,491,0
20240930,093600,30123885,491,491,491,491,1000
20240930,093500,29632885,493,493,493,493,0
20240930,093400,29632885,493,493,493,493,0
20240930,093300,29632885,493,493,493,493,17
20240930,093200,29624504,493,493,493,493,0
20240930,093100,29624504,493,493,493,493,28
20240930,093000,29610700,490,493,493,490,2254
20240930,092900,28503909,493,493,493,493,800
20240930,092800,28109509,494,494,494,494,35
20240930,092700,28092219,494,494,494,494,0
20240930,092600,28092219,494,497,497,494,252
20240930,092500,27967725,498,498,498,498,0
20240930,092400,27967725,498,498,498,498,0
20240930,092300,27967725,498,498,498,498,0
20240930,092200,27967725,498,498,498,498,0
20240930,092100,27967725,498,498,498,498,0
20240930,092000,27967725,498,498,498,498,0
20240930,091900,27967725,498,498,498,498,0
20240930,091800,27967725,498,498,498,498,0
20240930,091700,27967725,498,497,498,497,2
20240930,091600,27966730,495,495,495,495,0
20240930,091500,27966730,495,495,495,495,0
20240930,091400,27966730,495,495,495,495,0
20240930,091300,27966730,495,495,495,495,0
20240930,091200,27966730,495,495,495,495,17
20240930,091100,27958315,495,496,496,495,50054
20240930,091000,3131585,495,495,495,495,41
20240930,090900,3111290,495,494,495,494,700
20240930,090800,2765476,495,495,495,495,1000
20240930,090700,2270476,492,492,492,492,300
20240930,090600,2122876,492,492,492,492,296
20240930,090500,1977244,496,495,496,492,2060
20240930,090400,961058,496,497,497,496,1305
20240930,090300,313577,497,497,497,497,0
20240930,090200,313577,497,497,497,497,0
20240930,090100,313577,497,497,497,497,2
20240930,090000,312583,502,501,502,498,626