stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183100,273641780,4130,4130,4130,4130,3535
20240930,183000,273641780,4130,4130,4130,4130,0
20240930,182900,273641780,4130,4130,4130,4130,0
20240930,182800,273641780,4130,4130,4130,4130,0
20240930,182700,273641780,4130,4130,4130,4130,0
20240930,182600,273641780,4130,4130,4130,4130,0
20240930,182500,273641780,4130,4130,4130,4130,0
20240930,182400,273641780,4130,4130,4130,4130,0
20240930,182300,273641780,4130,4130,4130,4130,0
20240930,182200,273641780,4130,4130,4130,4130,0
20240930,182100,273641780,4130,4130,4130,4130,0
20240930,182000,273641780,4130,4130,4130,4130,0
20240930,181900,273641780,4130,4130,4130,4130,0
20240930,181800,273641780,4130,4130,4130,4130,0
20240930,181700,273641780,4130,4130,4130,4130,0
20240930,181600,273641780,4130,4130,4130,4130,0
20240930,181500,273641780,4130,4130,4130,4130,0
20240930,181400,273641780,4130,4130,4130,4130,0
20240930,181300,273641780,4130,4130,4130,4130,0
20240930,181200,273641780,4130,4130,4130,4130,0
20240930,181100,273641780,4130,4130,4130,4130,0
20240930,181000,273641780,4130,4130,4130,4130,0
20240930,180900,273641780,4130,4130,4130,4130,0
20240930,180800,273641780,4130,4130,4130,4130,0
20240930,180700,273641780,4130,4130,4130,4130,0
20240930,180600,273641780,4130,4130,4130,4130,0
20240930,180500,273641780,4130,4130,4130,4130,0
20240930,180400,273641780,4130,4130,4130,4130,0
20240930,180300,273641780,4130,4130,4130,4130,0
20240930,180200,273641780,4130,4130,4130,4130,0
20240930,180100,273641780,4130,4130,4130,4130,3535
20240930,180000,273641780,4130,4130,4130,4130,0
20240930,175900,273641780,4130,4130,4130,4130,0
20240930,175800,273641780,4130,4130,4130,4130,0
20240930,175700,273641780,4130,4130,4130,4130,0
20240930,175600,273641780,4130,4130,4130,4130,0
20240930,175500,273641780,4130,4130,4130,4130,0
20240930,175400,273641780,4130,4130,4130,4130,0
20240930,175300,273641780,4130,4130,4130,4130,0
20240930,175200,273641780,4130,4130,4130,4130,0
20240930,175100,273641780,4130,4130,4130,4130,0
20240930,175000,273641780,4130,4130,4130,4130,0
20240930,174900,273641780,4130,4130,4130,4130,0
20240930,174800,273641780,4130,4130,4130,4130,0
20240930,174700,273641780,4130,4130,4130,4130,0
20240930,174600,273641780,4130,4130,4130,4130,0
20240930,174500,273641780,4130,4130,4130,4130,0
20240930,174400,273641780,4130,4130,4130,4130,0
20240930,174300,273641780,4130,4130,4130,4130,0
20240930,174200,273641780,4130,4130,4130,4130,0
20240930,174100,273641780,4130,4130,4130,4130,0
20240930,174000,273641780,4130,4130,4130,4130,0
20240930,173900,273641780,4130,4130,4130,4130,0
20240930,173800,273641780,4130,4130,4130,4130,0
20240930,173700,273641780,4130,4130,4130,4130,0
20240930,173600,273641780,4130,4130,4130,4130,0
20240930,173500,273641780,4130,4130,4130,4130,0
20240930,173400,273641780,4130,4130,4130,4130,0
20240930,173300,273641780,4130,4130,4130,4130,0
20240930,173200,273641780,4130,4130,4130,4130,0
20240930,173100,273641780,4130,4130,4130,4130,3535
20240930,173000,273641780,4130,4130,4130,4130,0
20240930,172900,273641780,4130,4130,4130,4130,0
20240930,172800,273641780,4130,4130,4130,4130,0
20240930,172700,273641780,4130,4130,4130,4130,0
20240930,172600,273641780,4130,4130,4130,4130,0
20240930,172500,273641780,4130,4130,4130,4130,0
20240930,172400,273641780,4130,4130,4130,4130,0
20240930,172300,273641780,4130,4130,4130,4130,0
20240930,172200,273641780,4130,4130,4130,4130,0
20240930,172100,273641780,4130,4130,4130,4130,0
20240930,172000,273641780,4130,4130,4130,4130,0
20240930,171900,273641780,4130,4130,4130,4130,0
20240930,171800,273641780,4130,4130,4130,4130,0
20240930,171700,273641780,4130,4130,4130,4130,0
20240930,171600,273641780,4130,4130,4130,4130,0
20240930,171500,273641780,4130,4130,4130,4130,0
20240930,171400,273641780,4130,4130,4130,4130,0
20240930,171300,273641780,4130,4130,4130,4130,0
20240930,171200,273641780,4130,4130,4130,4130,0
20240930,171100,273641780,4130,4130,4130,4130,0
20240930,171000,273641780,4130,4130,4130,4130,0
20240930,170900,273641780,4130,4130,4130,4130,0
20240930,170800,273641780,4130,4130,4130,4130,0
20240930,170700,273641780,4130,4130,4130,4130,0
20240930,170600,273641780,4130,4130,4130,4130,0
20240930,170500,273641780,4130,4130,4130,4130,0
20240930,170400,273641780,4130,4130,4130,4130,0
20240930,170300,273641780,4130,4130,4130,4130,0
20240930,170200,273641780,4130,4130,4130,4130,0
20240930,170100,273641780,4130,4130,4130,4130,3535
20240930,170000,273641780,4130,4130,4130,4130,0
20240930,165900,273641780,4130,4130,4130,4130,0
20240930,165800,273641780,4130,4130,4130,4130,0
20240930,165700,273641780,4130,4130,4130,4130,0
20240930,165600,273641780,4130,4130,4130,4130,0
20240930,165500,273641780,4130,4130,4130,4130,0
20240930,165400,273641780,4130,4130,4130,4130,0
20240930,165300,273641780,4130,4130,4130,4130,0
20240930,165200,273641780,4130,4130,4130,4130,0
20240930,165100,273641780,4130,4130,4130,4130,0
20240930,165000,273641780,4130,4130,4130,4130,0
20240930,164900,273641780,4130,4130,4130,4130,0
20240930,164800,273641780,4130,4130,4130,4130,0
20240930,164700,273641780,4130,4130,4130,4130,0
20240930,164600,273641780,4130,4130,4130,4130,0
20240930,164500,273641780,4130,4130,4130,4130,0
20240930,164400,273641780,4130,4130,4130,4130,0
20240930,164300,273641780,4130,4130,4130,4130,0
20240930,164200,273641780,4130,4130,4130,4130,0
20240930,164100,273641780,4130,4130,4130,4130,0
20240930,164000,273641780,4130,4130,4130,4130,0
20240930,163900,273641780,4130,4130,4130,4130,0
20240930,163800,273641780,4130,4130,4130,4130,0
20240930,163700,273641780,4130,4130,4130,4130,0
20240930,163600,273641780,4130,4130,4130,4130,0
20240930,163500,273641780,4130,4130,4130,4130,0
20240930,163400,273641780,4130,4130,4130,4130,0
20240930,163300,273641780,4130,4130,4130,4130,0
20240930,163200,273641780,4130,4130,4130,4130,0
20240930,163100,273641780,4130,4130,4130,4130,3535
20240930,163000,273641780,4130,4130,4130,4130,0
20240930,162900,273641780,4130,4130,4130,4130,0
20240930,162800,273641780,4130,4130,4130,4130,0
20240930,162700,273641780,4130,4130,4130,4130,0
20240930,162600,273641780,4130,4130,4130,4130,0
20240930,162500,273641780,4130,4130,4130,4130,0
20240930,162400,273641780,4130,4130,4130,4130,0
20240930,162300,273641780,4130,4130,4130,4130,0
20240930,162200,273641780,4130,4130,4130,4130,0
20240930,162100,273641780,4130,4130,4130,4130,0
20240930,162000,273641780,4130,4130,4130,4130,0
20240930,161900,273641780,4130,4130,4130,4130,0
20240930,161800,273641780,4130,4130,4130,4130,0
20240930,161700,273641780,4130,4130,4130,4130,0
20240930,161600,273641780,4130,4130,4130,4130,0
20240930,161500,273641780,4130,4130,4130,4130,0
20240930,161400,273641780,4130,4130,4130,4130,0
20240930,161300,273641780,4130,4130,4130,4130,0
20240930,161200,273641780,4130,4130,4130,4130,0
20240930,161100,273641780,4130,4130,4130,4130,0
20240930,161000,273641780,4130,4130,4130,4130,0
20240930,160900,273641780,4130,4130,4130,4130,0
20240930,160800,273641780,4130,4130,4130,4130,0
20240930,160700,273641780,4130,4130,4130,4130,0
20240930,160600,273641780,4130,4130,4130,4130,0
20240930,160500,273641780,4130,4130,4130,4130,0
20240930,160400,273641780,4130,4130,4130,4130,0
20240930,160300,273641780,4130,4130,4130,4130,0
20240930,160200,273641780,4130,4130,4130,4130,0
20240930,160100,273641780,4130,4130,4130,4130,3535
20240930,160000,273641780,4130,4130,4130,4130,0
20240930,155900,273641780,4130,4130,4130,4130,0
20240930,155800,273641780,4130,4130,4130,4130,0
20240930,155700,273641780,4130,4130,4130,4130,0
20240930,155600,273641780,4130,4130,4130,4130,0
20240930,155500,273641780,4130,4130,4130,4130,0
20240930,155400,273641780,4130,4130,4130,4130,0
20240930,155300,273641780,4130,4130,4130,4130,0
20240930,155200,273641780,4130,4130,4130,4130,0
20240930,155100,273641780,4130,4130,4130,4130,0
20240930,155000,273641780,4130,4130,4130,4130,0
20240930,154900,273641780,4130,4130,4130,4130,0
20240930,154800,273641780,4130,4130,4130,4130,0
20240930,154700,273641780,4130,4130,4130,4130,0
20240930,154600,273641780,4130,4130,4130,4130,0
20240930,154500,273641780,4130,4130,4130,4130,0
20240930,154400,273641780,4130,4130,4130,4130,0
20240930,154300,273641780,4130,4130,4130,4130,0
20240930,154200,273641780,4130,4130,4130,4130,0
20240930,154100,273641780,4130,4130,4130,4130,0
20240930,154000,273641780,4130,4130,4130,4130,0
20240930,153900,273641780,4130,4130,4130,4130,0
20240930,153800,273641780,4130,4130,4130,4130,0
20240930,153700,273641780,4130,4130,4130,4130,0
20240930,153600,273641780,4130,4130,4130,4130,0
20240930,153500,273641780,4130,4130,4130,4130,0
20240930,153400,273641780,4130,4130,4130,4130,0
20240930,153300,273641780,4130,4130,4130,4130,0
20240930,153200,273641780,4130,4130,4130,4130,0
20240930,153100,273641780,4130,4130,4130,4130,3535
20240930,153000,273641780,4130,4130,4130,4130,3535
20240930,152900,259042230,4130,4130,4130,4130,0
20240930,152800,259042230,4130,4130,4130,4130,0
20240930,152700,259042230,4130,4130,4130,4130,0
20240930,152600,259042230,4130,4130,4130,4130,0
20240930,152500,259042230,4130,4130,4130,4130,0
20240930,152400,259042230,4130,4130,4130,4130,0
20240930,152300,259042230,4130,4130,4130,4130,0
20240930,152200,259042230,4130,4130,4130,4130,0
20240930,152100,259042230,4130,4130,4130,4130,0
20240930,152000,259042230,4130,4130,4130,4130,0
20240930,151900,259042230,4130,4150,4150,4130,26
20240930,151800,258934680,4130,4130,4150,4130,177
20240930,151700,258203610,4150,4135,4150,4130,61
20240930,151600,257951625,4150,4150,4150,4130,152
20240930,151500,257323810,4140,4150,4150,4140,512
20240930,151400,255199130,4150,4150,4150,4150,0
20240930,151300,255199130,4150,4150,4150,4130,132
20240930,151200,254653930,4150,4115,4150,4110,2958
20240930,151100,242441740,4125,4115,4125,4115,2
20240930,151000,242433500,4125,4125,4130,4110,6203
20240930,150900,216854050,4130,4130,4130,4130,1
20240930,150800,216849920,4125,4125,4130,4125,2687
20240930,150700,205766040,4130,4130,4130,4130,0
20240930,150600,205766040,4130,4125,4130,4125,142
20240930,150500,205180285,4130,4130,4130,4125,810
20240930,150400,201838985,4130,4130,4130,4125,326
20240930,150300,200494105,4130,4130,4130,4130,1
20240930,150200,200489975,4130,4130,4130,4130,483
20240930,150100,198495185,4135,4130,4135,4125,1203
20240930,150000,193530380,4130,4130,4130,4130,101
20240930,145900,193113250,4130,4130,4130,4130,0
20240930,145800,193113250,4130,4130,4130,4130,0
20240930,145700,193113250,4130,4130,4130,4130,0
20240930,145600,193113250,4130,4130,4130,4130,201
20240930,145500,192283120,4130,4130,4130,4130,0
20240930,145400,192283120,4130,4130,4130,4130,0
20240930,145300,192283120,4130,4130,4130,4130,20
20240930,145200,192200520,4130,4130,4130,4130,43
20240930,145100,192022930,4130,4130,4130,4130,0
20240930,145000,192022930,4130,4130,4130,4130,0
20240930,144900,192022930,4130,4125,4130,4125,6
20240930,144800,191998175,4130,4130,4130,4130,50
20240930,144700,191791675,4130,4125,4130,4125,68
20240930,144600,191511170,4125,4125,4125,4125,0
20240930,144500,191511170,4125,4125,4125,4125,0
20240930,144400,191511170,4125,4120,4125,4120,112
20240930,144300,191049725,4125,4125,4125,4125,1
20240930,144200,191045600,4125,4125,4125,4125,0
20240930,144100,191045600,4125,4125,4125,4125,2
20240930,144000,191037350,4120,4120,4120,4120,78
20240930,143900,190715990,4125,4125,4125,4125,0
20240930,143800,190715990,4125,4125,4125,4125,0
20240930,143700,190715990,4125,4130,4130,4125,180
20240930,143600,189973485,4125,4125,4125,4125,175
20240930,143500,189251610,4130,4130,4130,4130,0
20240930,143400,189251610,4130,4130,4130,4130,0
20240930,143300,189251610,4130,4130,4130,4130,0
20240930,143200,189251610,4130,4130,4130,4130,0
20240930,143100,189251610,4130,4130,4130,4130,0
20240930,143000,189251610,4130,4130,4130,4130,48
20240930,142900,189053370,4130,4130,4130,4130,1
20240930,142800,189049240,4130,4130,4130,4130,1
20240930,142700,189045110,4130,4130,4130,4130,0
20240930,142600,189045110,4130,4125,4130,4120,11
20240930,142500,188999770,4130,4115,4130,4115,727
20240930,142400,186005070,4120,4120,4120,4120,174
20240930,142300,185288190,4120,4120,4120,4120,0
20240930,142200,185288190,4120,4120,4120,4120,0
20240930,142100,185288190,4120,4120,4120,4120,10
20240930,142000,185246990,4120,4120,4120,4120,0
20240930,141900,185246990,4120,4120,4120,4120,0
20240930,141800,185246990,4120,4120,4120,4120,0
20240930,141700,185246990,4120,4120,4120,4120,0
20240930,141600,185246990,4120,4120,4120,4120,0
20240930,141500,185246990,4120,4120,4120,4110,1216
20240930,141400,180242820,4120,4120,4120,4120,0
20240930,141300,180242820,4120,4120,4120,4120,0
20240930,141200,180242820,4120,4115,4120,4115,372
20240930,141100,178712035,4120,4120,4120,4120,2
20240930,141000,178703795,4120,4120,4120,4120,0
20240930,140900,178703795,4120,4120,4120,4120,100
20240930,140800,178291795,4135,4135,4135,4135,0
20240930,140700,178291795,4135,4135,4135,4135,0
20240930,140600,178291795,4135,4135,4135,4135,0
20240930,140500,178291795,4135,4120,4135,4120,831
20240930,140400,174868060,4120,4120,4120,4120,1171
20240930,140300,170043540,4135,4135,4135,4135,0
20240930,140200,170043540,4135,4135,4135,4135,0
20240930,140100,170043540,4135,4135,4135,4135,0
20240930,140000,170043540,4135,4135,4135,4135,1
20240930,135900,170039405,4135,4135,4135,4135,0
20240930,135800,170039405,4135,4135,4135,4135,0
20240930,135700,170039405,4135,4135,4135,4135,1
20240930,135600,170035270,4120,4135,4135,4120,301
20240930,135500,168794120,4135,4135,4135,4135,3
20240930,135400,168781715,4135,4135,4135,4135,1
20240930,135300,168777580,4125,4125,4125,4125,0
20240930,135200,168777580,4125,4135,4135,4125,1268
20240930,135100,163536635,4135,4135,4135,4135,28
20240930,135000,163420855,4135,4135,4135,4135,0
20240930,134900,163420855,4135,4135,4135,4135,31
20240930,134800,163292670,4135,4135,4135,4135,50
20240930,134700,163085920,4140,4140,4140,4140,0
20240930,134600,163085920,4140,4140,4140,4140,1
20240930,134500,163081780,4140,4140,4140,4140,0
20240930,134400,163081780,4140,4140,4140,4140,0
20240930,134300,163081780,4140,4140,4140,4140,0
20240930,134200,163081780,4140,4140,4140,4140,119
20240930,134100,162589120,4140,4140,4140,4140,0
20240930,134000,162589120,4140,4140,4140,4140,0
20240930,133900,162589120,4140,4140,4140,4140,10
20240930,133800,162547720,4140,4140,4140,4140,36
20240930,133700,162398680,4140,4140,4140,4140,0
20240930,133600,162398680,4140,4140,4140,4140,0
20240930,133500,162398680,4140,4140,4140,4140,0
20240930,133400,162398680,4140,4140,4140,4140,11
20240930,133300,162353140,4140,4140,4140,4140,0
20240930,133200,162353140,4140,4140,4140,4140,207
20240930,133100,161496160,4145,4145,4145,4145,43
20240930,133000,161317925,4150,4150,4150,4150,1
20240930,132900,161313775,4150,4150,4150,4150,0
20240930,132800,161313775,4150,4150,4150,4150,0
20240930,132700,161313775,4150,4150,4150,4150,0
20240930,132600,161313775,4150,4150,4150,4150,0
20240930,132500,161313775,4150,4150,4150,4150,0
20240930,132400,161313775,4150,4150,4150,4150,0
20240930,132300,161313775,4150,4150,4150,4150,0
20240930,132200,161313775,4150,4150,4150,4150,500
20240930,132100,159238775,4150,4150,4150,4150,151
20240930,132000,158612125,4150,4145,4150,4145,33
20240930,131900,158475275,4150,4150,4150,4150,0
20240930,131800,158475275,4150,4150,4150,4150,1
20240930,131700,158471125,4150,4150,4150,4150,0
20240930,131600,158471125,4150,4150,4150,4150,0
20240930,131500,158471125,4150,4150,4150,4150,0
20240930,131400,158471125,4150,4150,4150,4150,0
20240930,131300,158471125,4150,4150,4150,4150,0
20240930,131200,158471125,4150,4150,4150,4150,9
20240930,131100,158433775,4150,4150,4150,4150,100
20240930,131000,158018775,4150,4150,4150,4150,0
20240930,130900,158018775,4150,4150,4150,4150,0
20240930,130800,158018775,4150,4150,4150,4150,0
20240930,130700,158018775,4150,4150,4150,4150,0
20240930,130600,158018775,4150,4150,4150,4150,5
20240930,130500,157998025,4150,4150,4150,4150,0
20240930,130400,157998025,4150,4150,4150,4150,1
20240930,130300,157993875,4145,4145,4145,4145,0
20240930,130200,157993875,4145,4145,4145,4145,37
20240930,130100,157840510,4150,4150,4150,4150,1
20240930,130000,157836360,4150,4150,4150,4150,0
20240930,125900,157836360,4150,4150,4150,4150,0
20240930,125800,157836360,4150,4150,4150,4150,0
20240930,125700,157836360,4150,4150,4150,4150,5
20240930,125600,157815610,4150,4150,4150,4150,0
20240930,125500,157815610,4150,4150,4150,4150,0
20240930,125400,157815610,4150,4150,4150,4150,0
20240930,125300,157815610,4150,4150,4150,4150,0
20240930,125200,157815610,4150,4150,4150,4150,0
20240930,125100,157815610,4150,4150,4150,4150,265
20240930,125000,156715860,4150,4150,4150,4150,0
20240930,124900,156715860,4150,4150,4150,4150,0
20240930,124800,156715860,4150,4150,4150,4150,2
20240930,124700,156707560,4140,4145,4145,4140,79
20240930,124600,156380490,4145,4145,4145,4145,0
20240930,124500,156380490,4145,4145,4145,4145,0
20240930,124400,156380490,4145,4145,4145,4145,0
20240930,124300,156380490,4145,4145,4145,4145,3
20240930,124200,156368055,4145,4145,4145,4145,1
20240930,124100,156363910,4145,4145,4145,4145,11
20240930,124000,156318315,4145,4145,4145,4145,0
20240930,123900,156318315,4145,4145,4145,4145,3
20240930,123800,156305880,4145,4145,4145,4145,0
20240930,123700,156305880,4145,4145,4145,4145,3
20240930,123600,156293445,4145,4145,4145,4145,0
20240930,123500,156293445,4145,4145,4145,4145,0
20240930,123400,156293445,4145,4145,4145,4145,0
20240930,123300,156293445,4145,4145,4145,4145,52
20240930,123200,156077905,4140,4140,4140,4140,31
20240930,123100,155949565,4140,4140,4140,4140,100
20240930,123000,155535565,4140,4135,4140,4135,22
20240930,122900,155444585,4140,4140,4140,4135,152
20240930,122800,154816020,4140,4140,4140,4140,51
20240930,122700,154604880,4140,4140,4140,4140,2
20240930,122600,154596600,4135,4135,4135,4135,1
20240930,122500,154592465,4140,4140,4140,4130,9
20240930,122400,154555255,4135,4140,4140,4135,4
20240930,122300,154538710,4125,4140,4145,4125,26
20240930,122200,154431320,4145,4145,4145,4145,0
20240930,122100,154431320,4145,4145,4145,4145,0
20240930,122000,154431320,4145,4145,4145,4145,0
20240930,121900,154431320,4145,4145,4145,4145,1
20240930,121800,154427175,4145,4145,4145,4145,1
20240930,121700,154423030,4145,4145,4145,4145,0
20240930,121600,154423030,4145,4145,4145,4145,0
20240930,121500,154423030,4145,4145,4145,4145,0
20240930,121400,154423030,4145,4145,4145,4145,0
20240930,121300,154423030,4145,4145,4145,4145,0
20240930,121200,154423030,4145,4145,4145,4145,24
20240930,121100,154323550,4145,4145,4145,4145,10
20240930,121000,154282100,4145,4145,4145,4145,0
20240930,120900,154282100,4145,4130,4145,4130,124
20240930,120800,153768815,4135,4130,4135,4130,29
20240930,120700,153649010,4135,4135,4135,4135,72
20240930,120600,153351290,4135,4145,4145,4110,2006
20240930,120500,145104835,4140,4120,4140,4105,2314
20240930,120400,135595020,4140,4115,4140,4115,23
20240930,120300,135500325,4140,4150,4150,4110,2037
20240930,120200,127096415,4150,4145,4150,4140,24
20240930,120100,126997020,4150,4150,4150,4150,0
20240930,120000,126997020,4150,4150,4150,4150,0
20240930,115900,126997020,4150,4150,4150,4150,0
20240930,115800,126997020,4150,4150,4150,4150,1
20240930,115700,126992870,4145,4160,4160,4145,56
20240930,115600,126760065,4160,4180,4180,4115,1212
20240930,115500,121759805,4155,4155,4155,4155,10
20240930,115400,121718255,4185,4165,4185,4165,2
20240930,115300,121709905,4160,4160,4160,4160,5
20240930,115200,121689105,4170,4165,4170,4165,5
20240930,115100,121668275,4190,4190,4190,4190,0
20240930,115000,121668275,4190,4190,4190,4190,0
20240930,114900,121668275,4190,4145,4190,4145,1019
20240930,114800,117419205,4150,4160,4160,4150,300
20240930,114700,116174195,4160,4160,4160,4160,0
20240930,114600,116174195,4160,4160,4160,4160,0
20240930,114500,116174195,4160,4160,4160,4160,50
20240930,114400,115966195,4160,4160,4160,4160,0
20240930,114300,115966195,4160,4160,4160,4160,0
20240930,114200,115966195,4160,4160,4160,4160,0
20240930,114100,115966195,4160,4160,4160,4160,0
20240930,114000,115966195,4160,4160,4160,4160,0
20240930,113900,115966195,4160,4160,4160,4160,0
20240930,113800,115966195,4160,4160,4160,4160,0
20240930,113700,115966195,4160,4160,4160,4160,0
20240930,113600,115966195,4160,4160,4160,4160,0
20240930,113500,115966195,4160,4160,4160,4160,0
20240930,113400,115966195,4160,4160,4160,4160,0
20240930,113300,115966195,4160,4160,4160,4160,0
20240930,113200,115966195,4160,4150,4160,4150,5
20240930,113100,115945435,4160,4160,4160,4160,4
20240930,113000,115928795,4145,4150,4160,4145,27
20240930,112900,115816840,4160,4155,4160,4150,13
20240930,112800,115762875,4160,4160,4160,4160,0
20240930,112700,115762875,4160,4155,4160,4155,3
20240930,112600,115750405,4160,4160,4160,4160,0
20240930,112500,115750405,4160,4160,4160,4160,0
20240930,112400,115750405,4160,4155,4160,4155,241
20240930,112300,114748700,4155,4150,4155,4150,4
20240930,112200,114732095,4155,4155,4155,4155,0
20240930,112100,114732095,4155,4145,4155,4145,2
20240930,112000,114723795,4160,4160,4160,4160,0
20240930,111900,114723795,4160,4160,4160,4160,20
20240930,111800,114640595,4160,4160,4160,4160,1
20240930,111700,114636435,4150,4135,4160,4130,206
20240930,111600,113784995,4165,4165,4165,4165,1
20240930,111500,113780830,4140,4145,4145,4140,28
20240930,111400,113664870,4165,4140,4165,4140,41
20240930,111300,113494605,4165,4145,4165,4145,13
20240930,111200,113440700,4165,4165,4165,4165,0
20240930,111100,113440700,4165,4145,4165,4145,41
20240930,111000,113270735,4165,4165,4165,4165,2
20240930,110900,113262405,4150,4155,4170,4150,39
20240930,110800,113100410,4155,4145,4155,4145,800
20240930,110700,109783970,4145,4145,4145,4135,1055
20240930,110600,105412495,4160,4160,4160,4145,794
20240930,110500,102118660,4170,4170,4170,4170,10
20240930,110400,102076960,4170,4170,4170,4170,2
20240930,110300,102068620,4175,4165,4175,4150,9019
20240930,110200,64518190,4175,4170,4175,4165,36
20240930,110100,64368215,4175,4170,4175,4165,47
20240930,110000,64172435,4175,4175,4175,4175,0
20240930,105900,64172435,4175,4175,4175,4175,0
20240930,105800,64172435,4175,4175,4175,4175,9
20240930,105700,64134860,4175,4175,4175,4175,0
20240930,105600,64134860,4175,4175,4175,4175,0
20240930,105500,64134860,4175,4175,4175,4175,0
20240930,105400,64134860,4175,4175,4175,4175,0
20240930,105300,64134860,4175,4170,4175,4160,121
20240930,105200,63631380,4170,4170,4175,4155,5615
20240930,105100,40199400,4170,4170,4170,4170,0
20240930,105000,40199400,4170,4170,4170,4170,20
20240930,104900,40116000,4170,4170,4170,4170,0
20240930,104800,40116000,4170,4170,4170,4170,0
20240930,104700,40116000,4170,4165,4170,4165,280
20240930,104600,38949795,4175,4175,4175,4175,1
20240930,104500,38945620,4175,4175,4175,4165,847
20240930,104400,35413430,4185,4185,4185,4180,270
20240930,104300,34284130,4190,4190,4190,4190,0
20240930,104200,34284130,4190,4190,4190,4190,0
20240930,104100,34284130,4190,4190,4190,4190,1
20240930,104000,34279940,4190,4190,4190,4190,1
20240930,103900,34275750,4190,4190,4190,4190,1
20240930,103800,34271560,4190,4190,4190,4190,2
20240930,103700,34263180,4190,4190,4190,4190,1
20240930,103600,34258990,4190,4190,4190,4190,0
20240930,103500,34258990,4190,4190,4190,4190,2
20240930,103400,34250610,4190,4190,4190,4190,2
20240930,103300,34242230,4190,4185,4190,4185,20
20240930,103200,34158525,4185,4185,4185,4185,1
20240930,103100,34154340,4185,4185,4185,4185,0
20240930,103000,34154340,4185,4185,4185,4185,23
20240930,102900,34058085,4190,4190,4190,4190,0
20240930,102800,34058085,4190,4190,4190,4190,1
20240930,102700,34053895,4195,4195,4195,4195,0
20240930,102600,34053895,4195,4195,4195,4195,12
20240930,102500,34003555,4195,4195,4195,4195,0
20240930,102400,34003555,4195,4195,4195,4195,0
20240930,102300,34003555,4195,4195,4195,4195,0
20240930,102200,34003555,4195,4195,4195,4195,13
20240930,102100,33949020,4195,4195,4195,4195,7
20240930,102000,33919655,4195,4195,4195,4195,0
20240930,101900,33919655,4195,4195,4195,4195,0
20240930,101800,33919655,4195,4195,4195,4195,0
20240930,101700,33919655,4195,4195,4195,4195,0
20240930,101600,33919655,4195,4180,4195,4180,3
20240930,101500,33907085,4195,4195,4195,4195,40
20240930,101400,33739285,4195,4185,4195,4180,435
20240930,101300,31920305,4190,4195,4195,4190,63
20240930,101200,31656070,4210,4210,4210,4210,0
20240930,101100,31656070,4210,4210,4210,4210,0
20240930,101000,31656070,4210,4210,4210,4210,0
20240930,100900,31656070,4210,4210,4210,4185,6
20240930,100800,31630895,4190,4200,4200,4190,106
20240930,100700,31186725,4210,4210,4210,4210,0
20240930,100600,31186725,4210,4210,4210,4210,1
20240930,100500,31182515,4210,4210,4210,4210,0
20240930,100400,31182515,4210,4210,4210,4210,0
20240930,100300,31182515,4210,4210,4210,4210,1
20240930,100200,31178305,4210,4210,4210,4210,0
20240930,100100,31178305,4210,4210,4210,4210,0
20240930,100000,31178305,4210,4210,4210,4210,0
20240930,095900,31178305,4210,4210,4210,4210,0
20240930,095800,31178305,4210,4210,4210,4210,0
20240930,095700,31178305,4210,4210,4210,4210,0
20240930,095600,31178305,4210,4210,4210,4210,5
20240930,095500,31157255,4210,4210,4210,4210,0
20240930,095400,31157255,4210,4210,4210,4210,1
20240930,095300,31153045,4210,4210,4210,4210,0
20240930,095200,31153045,4210,4200,4210,4175,1427
20240930,095100,25168535,4215,4215,4215,4215,1
20240930,095000,25164320,4200,4200,4200,4200,502
20240930,094900,23055920,4220,4220,4220,4220,0
20240930,094800,23055920,4220,4220,4220,4220,3
20240930,094700,23043260,4220,4220,4220,4220,0
20240930,094600,23043260,4220,4220,4220,4220,0
20240930,094500,23043260,4220,4220,4220,4220,0
20240930,094400,23043260,4220,4220,4220,4220,0
20240930,094300,23043260,4220,4180,4220,4180,13
20240930,094200,22988870,4190,4190,4190,4190,3
20240930,094100,22976300,4190,4190,4190,4190,0
20240930,094000,22976300,4190,4190,4190,4190,0
20240930,093900,22976300,4190,4190,4190,4190,7
20240930,093800,22946970,4190,4190,4190,4190,13
20240930,093700,22892500,4190,4190,4190,4190,2
20240930,093600,22884120,4190,4200,4200,4190,4
20240930,093500,22867345,4215,4215,4215,4215,0
20240930,093400,22867345,4215,4215,4215,4215,0
20240930,093300,22867345,4215,4195,4215,4195,3
20240930,093200,22854740,4215,4215,4215,4215,6
20240930,093100,22829450,4215,4215,4215,4215,3
20240930,093000,22816805,4210,4210,4210,4200,24
20240930,092900,22715965,4210,4210,4210,4180,869
20240930,092800,19079515,4210,4210,4210,4210,0
20240930,092700,19079515,4210,4210,4210,4210,0
20240930,092600,19079515,4210,4210,4210,4210,0
20240930,092500,19079515,4210,4200,4210,4200,290
20240930,092400,17861505,4220,4220,4220,4220,0
20240930,092300,17861505,4220,4220,4220,4220,0
20240930,092200,17861505,4220,4220,4220,4220,0
20240930,092100,17861505,4220,4220,4220,4220,0
20240930,092000,17861505,4220,4220,4220,4220,0
20240930,091900,17861505,4220,4220,4220,4220,0
20240930,091800,17861505,4220,4220,4220,4200,500
20240930,091700,15761465,4225,4225,4225,4225,0
20240930,091600,15761465,4225,4215,4225,4205,689
20240930,091500,12860500,4230,4230,4230,4230,0
20240930,091400,12860500,4230,4215,4230,4215,28
20240930,091300,12742465,4230,4230,4230,4230,0
20240930,091200,12742465,4230,4230,4230,4230,0
20240930,091100,12742465,4230,4230,4230,4230,10
20240930,091000,12700165,4230,4230,4230,4230,0
20240930,090900,12700165,4230,4220,4230,4195,1367
20240930,090800,6933765,4230,4230,4230,4230,1
20240930,090700,6929535,4215,4215,4215,4215,15
20240930,090600,6866310,4230,4230,4230,4230,7
20240930,090500,6836700,4230,4230,4230,4200,1181
20240930,090400,1866040,4235,4230,4235,4230,50
20240930,090300,1654445,4240,4240,4240,4240,0
20240930,090200,1654445,4240,4240,4240,4240,0
20240930,090100,1654445,4240,4235,4240,4230,169
20240930,090000,939005,4245,4210,4245,4210,223