stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183400,1986786895,2935,2935,2935,2935,15252
20240930,183300,1986786895,2935,2935,2935,2935,0
20240930,183200,1986786895,2935,2935,2935,2935,0
20240930,183100,1986786895,2935,2935,2935,2935,0
20240930,183000,1986786895,2935,2935,2935,2935,0
20240930,182900,1986786895,2935,2935,2935,2935,0
20240930,182800,1986786895,2935,2935,2935,2935,0
20240930,182700,1986786895,2935,2935,2935,2935,0
20240930,182600,1986786895,2935,2935,2935,2935,0
20240930,182500,1986786895,2935,2935,2935,2935,0
20240930,182400,1986786895,2935,2935,2935,2935,0
20240930,182300,1986786895,2935,2935,2935,2935,0
20240930,182200,1986786895,2935,2935,2935,2935,0
20240930,182100,1986786895,2935,2935,2935,2935,0
20240930,182000,1986786895,2935,2935,2935,2935,0
20240930,181900,1986786895,2935,2935,2935,2935,0
20240930,181800,1986786895,2935,2935,2935,2935,0
20240930,181700,1986786895,2935,2935,2935,2935,0
20240930,181600,1986786895,2935,2935,2935,2935,0
20240930,181500,1986786895,2935,2935,2935,2935,0
20240930,181400,1986786895,2935,2935,2935,2935,0
20240930,181300,1986786895,2935,2935,2935,2935,0
20240930,181200,1986786895,2935,2935,2935,2935,0
20240930,181100,1986786895,2935,2935,2935,2935,0
20240930,181000,1986786895,2935,2935,2935,2935,0
20240930,180900,1986786895,2935,2935,2935,2935,0
20240930,180800,1986786895,2935,2935,2935,2935,0
20240930,180700,1986786895,2935,2935,2935,2935,0
20240930,180600,1986786895,2935,2935,2935,2935,0
20240930,180500,1986786895,2935,2935,2935,2935,0
20240930,180400,1986786895,2935,2935,2935,2935,15252
20240930,180300,1986786895,2935,2935,2935,2935,0
20240930,180200,1986786895,2935,2935,2935,2935,0
20240930,180100,1986786895,2935,2935,2935,2935,0
20240930,180000,1986786895,2935,2935,2935,2935,0
20240930,175900,1986786895,2935,2935,2935,2935,0
20240930,175800,1986786895,2935,2935,2935,2935,0
20240930,175700,1986786895,2935,2935,2935,2935,0
20240930,175600,1986786895,2935,2935,2935,2935,0
20240930,175500,1986786895,2935,2935,2935,2935,0
20240930,175400,1986786895,2935,2935,2935,2935,0
20240930,175300,1986786895,2935,2935,2935,2935,0
20240930,175200,1986786895,2935,2935,2935,2935,0
20240930,175100,1986786895,2935,2935,2935,2935,0
20240930,175000,1986786895,2935,2935,2935,2935,0
20240930,174900,1986786895,2935,2935,2935,2935,0
20240930,174800,1986786895,2935,2935,2935,2935,0
20240930,174700,1986786895,2935,2935,2935,2935,0
20240930,174600,1986786895,2935,2935,2935,2935,0
20240930,174500,1986786895,2935,2935,2935,2935,0
20240930,174400,1986786895,2935,2935,2935,2935,0
20240930,174300,1986786895,2935,2935,2935,2935,0
20240930,174200,1986786895,2935,2935,2935,2935,0
20240930,174100,1986786895,2935,2935,2935,2935,0
20240930,174000,1986786895,2935,2935,2935,2935,0
20240930,173900,1986786895,2935,2935,2935,2935,0
20240930,173800,1986786895,2935,2935,2935,2935,0
20240930,173700,1986786895,2935,2935,2935,2935,0
20240930,173600,1986786895,2935,2935,2935,2935,0
20240930,173500,1986786895,2935,2935,2935,2935,0
20240930,173400,1986786895,2935,2935,2935,2935,15252
20240930,173300,1986786895,2935,2935,2935,2935,0
20240930,173200,1986786895,2935,2935,2935,2935,0
20240930,173100,1986786895,2935,2935,2935,2935,0
20240930,173000,1986786895,2935,2935,2935,2935,0
20240930,172900,1986786895,2935,2935,2935,2935,0
20240930,172800,1986786895,2935,2935,2935,2935,0
20240930,172700,1986786895,2935,2935,2935,2935,0
20240930,172600,1986786895,2935,2935,2935,2935,0
20240930,172500,1986786895,2935,2935,2935,2935,0
20240930,172400,1986786895,2935,2935,2935,2935,0
20240930,172300,1986786895,2935,2935,2935,2935,0
20240930,172200,1986786895,2935,2935,2935,2935,0
20240930,172100,1986786895,2935,2935,2935,2935,0
20240930,172000,1986786895,2935,2935,2935,2935,0
20240930,171900,1986786895,2935,2935,2935,2935,0
20240930,171800,1986786895,2935,2935,2935,2935,0
20240930,171700,1986786895,2935,2935,2935,2935,0
20240930,171600,1986786895,2935,2935,2935,2935,0
20240930,171500,1986786895,2935,2935,2935,2935,0
20240930,171400,1986786895,2935,2935,2935,2935,0
20240930,171300,1986786895,2935,2935,2935,2935,0
20240930,171200,1986786895,2935,2935,2935,2935,0
20240930,171100,1986786895,2935,2935,2935,2935,0
20240930,171000,1986786895,2935,2935,2935,2935,0
20240930,170900,1986786895,2935,2935,2935,2935,0
20240930,170800,1986786895,2935,2935,2935,2935,0
20240930,170700,1986786895,2935,2935,2935,2935,0
20240930,170600,1986786895,2935,2935,2935,2935,0
20240930,170500,1986786895,2935,2935,2935,2935,0
20240930,170400,1986786895,2935,2935,2935,2935,15252
20240930,170300,1986786895,2935,2935,2935,2935,0
20240930,170200,1986786895,2935,2935,2935,2935,0
20240930,170100,1986786895,2935,2935,2935,2935,0
20240930,170000,1986786895,2935,2935,2935,2935,0
20240930,165900,1986786895,2935,2935,2935,2935,0
20240930,165800,1986786895,2935,2935,2935,2935,0
20240930,165700,1986786895,2935,2935,2935,2935,0
20240930,165600,1986786895,2935,2935,2935,2935,0
20240930,165500,1986786895,2935,2935,2935,2935,0
20240930,165400,1986786895,2935,2935,2935,2935,0
20240930,165300,1986786895,2935,2935,2935,2935,0
20240930,165200,1986786895,2935,2935,2935,2935,0
20240930,165100,1986786895,2935,2935,2935,2935,0
20240930,165000,1986786895,2935,2935,2935,2935,0
20240930,164900,1986786895,2935,2935,2935,2935,0
20240930,164800,1986786895,2935,2935,2935,2935,0
20240930,164700,1986786895,2935,2935,2935,2935,0
20240930,164600,1986786895,2935,2935,2935,2935,0
20240930,164500,1986786895,2935,2935,2935,2935,0
20240930,164400,1986786895,2935,2935,2935,2935,0
20240930,164300,1986786895,2935,2935,2935,2935,0
20240930,164200,1986786895,2935,2935,2935,2935,0
20240930,164100,1986786895,2935,2935,2935,2935,0
20240930,164000,1986786895,2935,2935,2935,2935,0
20240930,163900,1986786895,2935,2935,2935,2935,0
20240930,163800,1986786895,2935,2935,2935,2935,0
20240930,163700,1986786895,2935,2935,2935,2935,0
20240930,163600,1986786895,2935,2935,2935,2935,0
20240930,163500,1986786895,2935,2935,2935,2935,0
20240930,163400,1986786895,2935,2935,2935,2935,15252
20240930,163300,1986786895,2935,2935,2935,2935,0
20240930,163200,1986786895,2935,2935,2935,2935,0
20240930,163100,1986786895,2935,2935,2935,2935,0
20240930,163000,1986786895,2935,2935,2935,2935,0
20240930,162900,1986786895,2935,2935,2935,2935,0
20240930,162800,1986786895,2935,2935,2935,2935,0
20240930,162700,1986786895,2935,2935,2935,2935,0
20240930,162600,1986786895,2935,2935,2935,2935,0
20240930,162500,1986786895,2935,2935,2935,2935,0
20240930,162400,1986786895,2935,2935,2935,2935,0
20240930,162300,1986786895,2935,2935,2935,2935,0
20240930,162200,1986786895,2935,2935,2935,2935,0
20240930,162100,1986786895,2935,2935,2935,2935,0
20240930,162000,1986786895,2935,2935,2935,2935,0
20240930,161900,1986786895,2935,2935,2935,2935,0
20240930,161800,1986786895,2935,2935,2935,2935,0
20240930,161700,1986786895,2935,2935,2935,2935,0
20240930,161600,1986786895,2935,2935,2935,2935,0
20240930,161500,1986786895,2935,2935,2935,2935,0
20240930,161400,1986786895,2935,2935,2935,2935,0
20240930,161300,1986786895,2935,2935,2935,2935,0
20240930,161200,1986786895,2935,2935,2935,2935,0
20240930,161100,1986786895,2935,2935,2935,2935,0
20240930,161000,1986786895,2935,2935,2935,2935,0
20240930,160900,1986786895,2935,2935,2935,2935,0
20240930,160800,1986786895,2935,2935,2935,2935,0
20240930,160700,1986786895,2935,2935,2935,2935,0
20240930,160600,1986786895,2935,2935,2935,2935,0
20240930,160500,1986786895,2935,2935,2935,2935,0
20240930,160400,1986786895,2935,2935,2935,2935,15252
20240930,160300,1986786895,2935,2935,2935,2935,0
20240930,160200,1986786895,2935,2935,2935,2935,0
20240930,160100,1986786895,2935,2935,2935,2935,0
20240930,160000,1986786895,2935,2935,2935,2935,0
20240930,155900,1986786895,2935,2935,2935,2935,0
20240930,155800,1986786895,2935,2935,2935,2935,0
20240930,155700,1986786895,2935,2935,2935,2935,0
20240930,155600,1986786895,2935,2935,2935,2935,0
20240930,155500,1986786895,2935,2935,2935,2935,0
20240930,155400,1986786895,2935,2935,2935,2935,0
20240930,155300,1986786895,2935,2935,2935,2935,0
20240930,155200,1986786895,2935,2935,2935,2935,0
20240930,155100,1986786895,2935,2935,2935,2935,0
20240930,155000,1986786895,2935,2935,2935,2935,0
20240930,154900,1986786895,2935,2935,2935,2935,0
20240930,154800,1986786895,2935,2935,2935,2935,0
20240930,154700,1986786895,2935,2935,2935,2935,0
20240930,154600,1986786895,2935,2935,2935,2935,0
20240930,154500,1986786895,2935,2935,2935,2935,0
20240930,154400,1986786895,2935,2935,2935,2935,0
20240930,154300,1986786895,2935,2935,2935,2935,0
20240930,154200,1986786895,2935,2935,2935,2935,0
20240930,154100,1986786895,2935,2935,2935,2935,0
20240930,154000,1986786895,2935,2935,2935,2935,0
20240930,153900,1986786895,2935,2935,2935,2935,0
20240930,153800,1986786895,2935,2935,2935,2935,0
20240930,153700,1986786895,2935,2935,2935,2935,0
20240930,153600,1986786895,2935,2935,2935,2935,0
20240930,153500,1986786895,2935,2935,2935,2935,0
20240930,153400,1986786895,2935,2935,2935,2935,15252
20240930,153300,1986786895,2935,2935,2935,2935,0
20240930,153200,1986786895,2935,2935,2935,2935,0
20240930,153100,1986786895,2935,2935,2935,2935,0
20240930,153000,1986786895,2935,2935,2935,2935,15252
20240930,152900,1942022275,2920,2920,2920,2920,0
20240930,152800,1942022275,2920,2920,2920,2920,0
20240930,152700,1942022275,2920,2920,2920,2920,0
20240930,152600,1942022275,2920,2920,2920,2920,0
20240930,152500,1942022275,2920,2920,2920,2920,0
20240930,152400,1942022275,2920,2920,2920,2920,0
20240930,152300,1942022275,2920,2920,2920,2920,0
20240930,152200,1942022275,2920,2920,2920,2920,0
20240930,152100,1942022275,2920,2920,2920,2920,0
20240930,152000,1942022275,2920,2920,2920,2920,0
20240930,151900,1942022275,2920,2935,2935,2920,694
20240930,151800,1939989985,2935,2920,2935,2915,5663
20240930,151700,1923461995,2920,2930,2930,2920,5120
20240930,151600,1908490760,2930,2930,2930,2930,350
20240930,151500,1907465260,2930,2930,2940,2930,1040
20240930,151400,1904418020,2940,2940,2940,2940,31
20240930,151300,1904326880,2935,2925,2935,2925,2705
20240930,151200,1896414455,2925,2935,2935,2925,6642
20240930,151100,1876977600,2935,2935,2935,2930,253
20240930,151000,1876236295,2940,2935,2940,2930,4877
20240930,150900,1861944295,2930,2950,2950,2930,10120
20240930,150800,1832257210,2940,2945,2950,2940,121
20240930,150700,1831900670,2950,2935,2950,2935,832
20240930,150600,1829458285,2935,2935,2935,2935,1509
20240930,150500,1825029370,2955,2940,2955,2940,3202
20240930,150400,1815615460,2955,2950,2970,2940,289
20240930,150300,1814763980,2950,2945,2950,2945,2614
20240930,150200,1807065730,2950,2970,2970,2950,4538
20240930,150100,1793668630,2935,2970,2970,2935,13860
20240930,150000,1752851510,2970,2970,2970,2970,230
20240930,145900,1752168410,2965,2965,2965,2965,131
20240930,145800,1751779995,2965,2950,2965,2950,2896
20240930,145700,1743213905,2955,2955,2955,2950,2311
20240930,145600,1736386085,2955,2950,2955,2950,1432
20240930,145500,1732161680,2945,2935,2945,2935,2320
20240930,145400,1725331380,2950,2940,2950,2940,673
20240930,145300,1723352750,2940,2940,2940,2940,1300
20240930,145200,1719530750,2950,2950,2950,2950,1695
20240930,145100,1714530500,2950,2935,2950,2935,1171
20240930,145000,1711093600,2930,2945,2945,2930,5090
20240930,144900,1696164145,2945,2950,2950,2945,3192
20240930,144800,1686751970,2950,2950,2960,2950,1993
20240930,144700,1680872600,2950,2960,2960,2935,12454
20240930,144600,1644180450,2965,2965,2965,2955,1086
20240930,144500,1640970450,2960,2960,2960,2960,0
20240930,144400,1640970450,2960,2960,2960,2960,0
20240930,144300,1640970450,2960,2960,2960,2960,0
20240930,144200,1640970450,2960,2965,2965,2960,160
20240930,144100,1640496100,2960,2960,2960,2960,669
20240930,144000,1638515860,2955,2965,2965,2955,472
20240930,143900,1637118375,2960,2960,2960,2960,1106
20240930,143800,1633844615,2965,2965,2965,2965,2
20240930,143700,1633838685,2955,2955,2955,2955,376
20240930,143600,1632727605,2955,2960,2960,2955,8001
20240930,143500,1609078030,2960,2970,2970,2960,198
20240930,143400,1608491730,2970,2970,2970,2970,0
20240930,143300,1608491730,2970,2955,2970,2955,3664
20240930,143200,1597664595,2955,2960,2970,2955,2675
20240930,143100,1589758155,2960,2970,2970,2960,3261
20240930,143000,1580093765,2970,2970,2970,2965,806
20240930,142900,1577702970,2970,2975,2975,2970,7573
20240930,142800,1555208510,2980,2980,2980,2980,0
20240930,142700,1555208510,2980,2970,2980,2970,2493
20240930,142600,1547804290,2970,2985,2985,2970,1071
20240930,142500,1544623055,2975,2980,2980,2975,10000
20240930,142400,1514853790,2985,2990,2990,2985,887
20240930,142300,1512205595,3005,2985,3005,2985,2245
20240930,142200,1505504250,2985,3000,3000,2985,14816
20240930,142100,1461166985,3005,3005,3005,3005,0
20240930,142000,1461166985,3005,3005,3005,3005,1
20240930,141900,1461163980,3005,3005,3005,3005,0
20240930,141800,1461163980,3005,3005,3005,3005,5
20240930,141700,1461148955,3005,3005,3005,3005,0
20240930,141600,1461148955,3005,3005,3005,3005,30
20240930,141500,1461058805,3005,3005,3005,3005,13
20240930,141400,1461019740,3005,3010,3010,3005,433
20240930,141300,1459718410,3010,3010,3010,3010,1
20240930,141200,1459715400,3000,3010,3010,3000,1001
20240930,141100,1456702400,3000,3010,3010,3000,2132
20240930,141000,1450304790,3010,3005,3010,3005,1301
20240930,140900,1446394430,3010,3010,3010,3010,653
20240930,140800,1444428900,3010,3010,3010,3010,12
20240930,140700,1444392780,3015,3015,3015,3015,0
20240930,140600,1444392780,3015,3015,3015,3015,15
20240930,140500,1444347555,3015,3010,3015,3005,352
20240930,140400,1443288635,3010,3010,3010,3010,442
20240930,140300,1441958215,3015,3020,3020,3015,696
20240930,140200,1439856845,3020,3020,3020,3015,167
20240930,140100,1439353005,3015,3015,3015,3015,265
20240930,140000,1438554030,3015,3015,3015,3015,380
20240930,135900,1437408330,3020,3020,3020,3020,814
20240930,135800,1434950050,3020,3025,3025,3020,3500
20240930,135700,1424377550,3030,3030,3030,3025,9161
20240930,135600,1396652280,3030,3025,3030,3025,6008
20240930,135500,1378462665,3025,3020,3025,3020,1167
20240930,135400,1374935195,3010,3020,3020,3000,6662
20240930,135300,1354876115,3015,3010,3015,3010,8193
20240930,135200,1330177190,3010,3010,3010,3010,2
20240930,135100,1330171170,3010,3010,3010,3010,6043
20240930,135000,1311981740,3010,3005,3010,3005,3120
20240930,134900,1302591090,3005,3005,3005,3005,2447
20240930,134800,1295237855,3000,3000,3000,3000,0
20240930,134700,1295237855,3000,3000,3000,3000,217
20240930,134600,1294586855,3000,3005,3005,3000,753
20240930,134500,1292325355,3005,3000,3005,3000,5
20240930,134400,1292310335,3005,3005,3005,3005,0
20240930,134300,1292310335,3005,2995,3005,2995,6798
20240930,134200,1271914990,3000,3000,3000,3000,0
20240930,134100,1271914990,3000,3000,3000,3000,50
20240930,134000,1271764990,3000,3000,3000,3000,1001
20240930,133900,1268761990,2990,2990,2990,2990,15
20240930,133800,1268717140,3000,3000,3000,3000,0
20240930,133700,1268717140,3000,3000,3000,3000,36
20240930,133600,1268609140,3000,3000,3000,3000,0
20240930,133500,1268609140,3000,3000,3000,3000,980
20240930,133400,1265669140,3000,3000,3000,3000,0
20240930,133300,1265669140,3000,3000,3000,2995,608
20240930,133200,1263847670,2995,2995,2995,2995,549
20240930,133100,1262203415,3005,3005,3005,3005,0
20240930,133000,1262203415,3005,3005,3005,3005,0
20240930,132900,1262203415,3005,3005,3005,3005,0
20240930,132800,1262203415,3005,3005,3005,3005,0
20240930,132700,1262203415,3005,3005,3005,3005,0
20240930,132600,1262203415,3005,3005,3005,3005,0
20240930,132500,1262203415,3005,3005,3005,3005,33
20240930,132400,1262104250,3000,3000,3000,3000,5000
20240930,132300,1247104250,2990,2995,3000,2990,2323
20240930,132200,1240146910,3000,3000,3000,3000,0
20240930,132100,1240146910,3000,3000,3000,3000,0
20240930,132000,1240146910,3000,2995,3000,2995,833
20240930,131900,1237650410,3000,3000,3000,3000,0
20240930,131800,1237650410,3000,3000,3000,3000,31
20240930,131700,1237557410,3000,3000,3000,3000,69
20240930,131600,1237350410,3000,3000,3000,3000,0
20240930,131500,1237350410,3000,3005,3005,3000,1572
20240930,131400,1232633915,3005,3005,3005,3005,340
20240930,131300,1231612215,3010,3010,3010,3010,0
20240930,131200,1231612215,3010,3010,3010,3010,100
20240930,131100,1231311215,3015,3010,3015,3010,1851
20240930,131000,1225738200,3010,3000,3010,3000,4976
20240930,130900,1210778960,2995,2995,2995,2995,0
20240930,130800,1210778960,2995,2995,2995,2995,400
20240930,130700,1209580960,3000,3000,3000,3000,0
20240930,130600,1209580960,3000,3000,3000,3000,0
20240930,130500,1209580960,3000,3000,3000,3000,0
20240930,130400,1209580960,3000,3000,3000,3000,0
20240930,130300,1209580960,3000,3000,3000,3000,6
20240930,130200,1209562960,3000,3000,3000,3000,0
20240930,130100,1209562960,3000,3000,3000,3000,0
20240930,130000,1209562960,3000,3000,3000,3000,0
20240930,125900,1209562960,3000,3000,3000,3000,7
20240930,125800,1209541960,3010,3010,3010,3010,0
20240930,125700,1209541960,3010,3000,3010,3000,1954
20240930,125600,1203668060,3000,3000,3000,3000,0
20240930,125500,1203668060,3000,2990,3000,2990,96
20240930,125400,1203381010,2995,2995,2995,2995,300
20240930,125300,1202482510,2995,2995,2995,2995,0
20240930,125200,1202482510,2995,2995,2995,2995,1
20240930,125100,1202479515,2990,2990,2990,2990,0
20240930,125000,1202479515,2990,2990,2990,2990,0
20240930,124900,1202479515,2990,2990,2990,2990,48
20240930,124800,1202335995,2990,2990,2990,2990,2
20240930,124700,1202330015,2990,2985,2990,2985,2448
20240930,124600,1195020630,2990,2990,2990,2990,0
20240930,124500,1195020630,2990,2990,2990,2990,1
20240930,124400,1195017640,2990,2990,2990,2990,343
20240930,124300,1193992070,2995,2995,2995,2995,2
20240930,124200,1193986080,2995,2995,2995,2990,1643
20240930,124100,1189065395,2995,3000,3000,2995,30
20240930,124000,1188975520,3000,2995,3000,2995,21
20240930,123900,1188912585,2995,2995,2995,2995,1
20240930,123800,1188909590,3000,3000,3000,3000,0
20240930,123700,1188909590,3000,3000,3000,3000,0
20240930,123600,1188909590,3000,3000,3000,3000,0
20240930,123500,1188909590,3000,3000,3000,3000,0
20240930,123400,1188909590,3000,3000,3000,3000,10
20240930,123300,1188879590,3000,3000,3000,3000,249
20240930,123200,1188132590,2985,2985,2985,2985,731
20240930,123100,1185950555,2985,2985,2985,2985,0
20240930,123000,1185950555,2985,2985,2985,2985,0
20240930,122900,1185950555,2985,2985,2985,2985,1
20240930,122800,1185947570,2995,2995,2995,2995,123
20240930,122700,1185579185,2990,2990,2990,2990,84
20240930,122600,1185328025,2990,2995,2995,2990,433
20240930,122500,1184031220,2995,2995,2995,2995,315
20240930,122400,1183087795,3000,3000,3000,3000,1100
20240930,122300,1179787795,3000,3000,3000,3000,244
20240930,122200,1179055795,3000,3010,3010,3000,667
20240930,122100,1177052960,3005,3000,3005,3000,1700
20240930,122000,1171945715,3000,2995,3000,2995,2903
20240930,121900,1163239940,2995,2995,2995,2995,3
20240930,121800,1163230955,2995,2985,2995,2985,502
20240930,121700,1161732465,2990,2990,2990,2990,1001
20240930,121600,1158739475,2990,2990,2990,2990,0
20240930,121500,1158739475,2990,2990,2990,2990,33
20240930,121400,1158640805,2990,2990,2990,2980,63
20240930,121300,1158452455,2980,2980,2980,2980,0
20240930,121200,1158452455,2980,2990,2990,2980,601
20240930,121100,1156661465,2985,2985,2985,2985,0
20240930,121000,1156661465,2985,2985,2985,2985,299
20240930,120900,1155768950,2980,2980,2980,2980,10
20240930,120800,1155739150,2980,2980,2980,2980,0
20240930,120700,1155739150,2980,2980,2980,2980,0
20240930,120600,1155739150,2980,2985,2985,2980,340
20240930,120500,1154725885,2985,2985,2985,2985,0
20240930,120400,1154725885,2985,2990,2990,2985,1130
20240930,120300,1151352185,2995,2995,2995,2995,80
20240930,120200,1151112585,2995,2990,2995,2990,640
20240930,120100,1149196105,2995,2995,2995,2995,1096
20240930,120000,1145913585,2995,3000,3000,2995,698
20240930,115900,1143822285,3000,2995,3000,2995,1011
20240930,115800,1140789335,3000,2995,3000,2995,4155
20240930,115700,1128338610,2995,2990,2995,2990,2374
20240930,115600,1121236800,2990,2980,2990,2980,1501
20240930,115500,1116763810,2980,2980,2980,2980,1018
20240930,115400,1113730170,2990,2990,2990,2990,0
20240930,115300,1113730170,2990,2990,2990,2990,0
20240930,115200,1113730170,2990,2990,2990,2990,0
20240930,115100,1113730170,2990,2990,2990,2990,0
20240930,115000,1113730170,2990,2990,2990,2990,0
20240930,114900,1113730170,2990,2990,2990,2990,0
20240930,114800,1113730170,2990,2975,2990,2975,2
20240930,114700,1113724205,2995,2975,2995,2975,806
20240930,114600,1111316220,2990,2990,2990,2990,1
20240930,114500,1111313230,2975,2980,2995,2970,2962
20240930,114400,1102496845,2995,2995,2995,2995,0
20240930,114300,1102496845,2995,2995,2995,2995,380
20240930,114200,1101358745,2980,2995,2995,2980,1500
20240930,114100,1096876315,2995,2985,2995,2985,4723
20240930,114000,1082770160,2980,2985,2985,2980,514
20240930,113900,1081235875,2985,2980,2985,2980,3456
20240930,113800,1070927765,2980,2980,2980,2980,2319
20240930,113700,1064017145,2980,2965,2980,2965,269
20240930,113600,1063219545,2980,2975,2980,2965,22
20240930,113500,1063154220,2985,2980,2985,2980,772
20240930,113400,1060853595,2955,2965,2975,2950,7717
20240930,113300,1037938000,2950,2950,2950,2950,18
20240930,113200,1037884900,2950,2950,2950,2950,200
20240930,113100,1037294900,2950,2955,2970,2950,1418
20240930,113000,1033097300,2960,2960,2960,2960,0
20240930,112900,1033097300,2960,2960,2960,2960,0
20240930,112800,1033097300,2960,2960,2960,2960,1000
20240930,112700,1030137300,2955,2960,2960,2955,5509
20240930,112600,1013857645,2960,2965,2965,2960,2861
20240930,112500,1005380310,2970,2965,2970,2965,794
20240930,112400,1003024665,2960,2955,2960,2955,86
20240930,112300,1002770115,2955,2945,2955,2945,19
20240930,112200,1002714150,2960,2955,2960,2955,301
20240930,112100,1001824690,2945,2940,2945,2940,831
20240930,112000,999381005,2940,2940,2940,2940,2200
20240930,111900,992913005,2940,2940,2940,2940,1018
20240930,111800,989920085,2945,2940,2945,2940,345
20240930,111700,988904785,2940,2950,2950,2940,160
20240930,111600,988434285,2950,2950,2950,2950,20
20240930,111500,988375285,2950,2950,2950,2950,0
20240930,111400,988375285,2950,2950,2950,2950,0
20240930,111300,988375285,2950,2950,2950,2950,301
20240930,111200,987487335,2950,2940,2950,2940,365
20240930,111100,986414225,2940,2940,2940,2940,0
20240930,111000,986414225,2940,2940,2940,2940,0
20240930,110900,986414225,2940,2940,2940,2940,0
20240930,110800,986414225,2940,2940,2940,2940,22
20240930,110700,986349545,2965,2955,2965,2930,8520
20240930,110600,961333150,2955,2955,2955,2955,0
20240930,110500,961333150,2955,2955,2955,2955,0
20240930,110400,961333150,2955,2955,2955,2955,15
20240930,110300,961288825,2955,2955,2955,2955,184
20240930,110200,960745105,2960,2960,2960,2960,0
20240930,110100,960745105,2960,2960,2960,2960,400
20240930,110000,959561105,2960,2960,2960,2960,0
20240930,105900,959561105,2960,2960,2960,2960,1
20240930,105800,959558145,2955,2955,2955,2955,0
20240930,105700,959558145,2955,2955,2955,2955,0
20240930,105600,959558145,2955,2945,2955,2945,16
20240930,105500,959511015,2945,2950,2950,2945,724
20240930,105400,957375380,2950,2950,2950,2950,0
20240930,105300,957375380,2950,2950,2950,2950,0
20240930,105200,957375380,2950,2950,2950,2950,0
20240930,105100,957375380,2950,2955,2955,2950,300
20240930,105000,956490305,2955,2960,2960,2955,193
20240930,104900,955919040,2965,2960,2965,2960,2
20240930,104800,955913115,2955,2965,2965,2955,2690
20240930,104700,947946060,2970,2975,2975,2970,5840
20240930,104600,930590990,2980,2980,2980,2980,500
20240930,104500,929100990,2980,2980,2980,2980,3002
20240930,104400,920155030,2980,2980,2980,2980,1
20240930,104300,920152050,2975,2970,2975,2970,1702
20240930,104200,915089100,2975,2970,2975,2970,120
20240930,104100,914732600,2975,2970,2975,2970,506
20240930,104000,913229750,2970,2970,2970,2970,416
20240930,103900,911994230,2970,2975,2975,2970,408
20240930,103800,910782465,2975,2970,2975,2970,48
20240930,103700,910639720,2975,2975,2975,2970,57
20240930,103600,910470325,2975,2970,2975,2970,1055
20240930,103500,907334975,2965,2970,2970,2965,1103
20240930,103400,904059075,2965,2960,2965,2960,3083
20240930,103300,894922480,2965,2970,2970,2965,132
20240930,103200,894530590,2970,2965,2970,2965,624
20240930,103100,892680425,2965,2955,2965,2955,678
20240930,103000,890673590,2950,2950,2950,2950,155
20240930,102900,890216340,2960,2960,2960,2960,0
20240930,102800,890216340,2960,2955,2960,2955,272
20240930,102700,889412575,2945,2955,2955,2945,28
20240930,102600,889329855,2945,2945,2945,2945,0
20240930,102500,889329855,2945,2945,2945,2945,0
20240930,102400,889329855,2945,2945,2945,2945,80
20240930,102300,889094255,2945,2945,2945,2945,323
20240930,102200,888143020,2955,2945,2955,2945,621
20240930,102100,886314140,2955,2955,2955,2945,165
20240930,102000,885827460,2955,2955,2955,2950,22
20240930,101900,885762455,2955,2950,2955,2950,505
20240930,101800,884272605,2955,2955,2955,2955,20
20240930,101700,884213505,2955,2955,2955,2955,780
20240930,101600,881908605,2960,2960,2960,2960,183
20240930,101500,881366925,2960,2960,2960,2960,5
20240930,101400,881352125,2960,2960,2960,2960,22
20240930,101300,881287005,2960,2960,2960,2960,20
20240930,101200,881227805,2960,2950,2960,2950,11
20240930,101100,881195255,2960,2960,2960,2960,100
20240930,101000,880899255,2960,2965,2965,2960,923
20240930,100900,878166675,2965,2955,2965,2955,207
20240930,100800,877553905,2955,2955,2955,2955,39
20240930,100700,877438660,2955,2955,2955,2955,0
20240930,100600,877438660,2955,2955,2955,2955,1
20240930,100500,877435705,2955,2955,2955,2955,0
20240930,100400,877435705,2955,2955,2955,2955,150
20240930,100300,876992455,2950,2945,2950,2940,1075
20240930,100200,873826355,2945,2945,2945,2940,333
20240930,100100,872845820,2950,2950,2950,2950,530
20240930,100000,871282320,2950,2955,2955,2945,2053
20240930,095900,865235155,2955,2955,2955,2955,246
20240930,095800,864508225,2955,2955,2955,2955,838
20240930,095700,862031935,2955,2950,2955,2950,34
20240930,095600,861931510,2950,2950,2950,2950,10
20240930,095500,861902010,2950,2950,2950,2950,20
20240930,095400,861843010,2945,2945,2945,2945,1
20240930,095300,861840065,2945,2945,2945,2945,61
20240930,095200,861660420,2945,2950,2950,2945,1391
20240930,095100,857563025,2950,2950,2950,2950,2000
20240930,095000,851663025,2945,2945,2945,2945,500
20240930,094900,850190525,2940,2940,2940,2940,5
20240930,094800,850175825,2940,2940,2940,2940,1
20240930,094700,850172885,2940,2940,2940,2935,389
20240930,094600,849030025,2935,2935,2935,2935,577
20240930,094500,847336530,2925,2930,2930,2925,637
20240930,094400,845470785,2930,2935,2935,2930,16
20240930,094300,845423835,2945,2945,2945,2940,113
20240930,094200,845091555,2945,2930,2945,2930,104
20240930,094100,844785785,2945,2940,2945,2940,67
20240930,094000,844588480,2945,2945,2945,2945,2
20240930,093900,844582590,2925,2925,2925,2925,153
20240930,093800,844135065,2945,2930,2945,2925,4912
20240930,093700,829754930,2930,2930,2930,2925,3158
20240930,093600,820510430,2930,2930,2930,2925,1106
20240930,093500,817273850,2930,2945,2945,2925,1343
20240930,093400,813339095,2950,2950,2950,2950,0
20240930,093300,813339095,2950,2940,2950,2940,2003
20240930,093200,807439330,2920,2925,2940,2915,2418
20240930,093100,800385275,2920,2925,2925,2920,1604
20240930,093000,795698280,2920,2915,2925,2910,4064
20240930,092900,783839375,2920,2920,2950,2910,5674
20240930,092800,767263925,2910,2920,2920,2900,12659
20240930,092700,730431295,2925,2920,2945,2920,2804
20240930,092600,722223085,2920,2890,2935,2885,22438
20240930,092500,656833505,2890,2950,2950,2830,73630
20240930,092400,443472805,2950,2965,2965,2950,7491
20240930,092300,421329145,2975,2960,2980,2960,3064
20240930,092200,412256895,2960,2970,2980,2960,8460
20240930,092100,387147005,2975,2970,2975,2970,1152
20240930,092000,383725515,2965,2970,2975,2965,4254
20240930,091900,371082075,2970,2970,2970,2955,3036
20240930,091800,362086000,2970,2985,2985,2960,24054
20240930,091700,290544605,2990,3000,3000,2990,1066
20240930,091600,287356380,3000,3005,3005,3000,12674
20240930,091500,249331220,3005,3010,3010,3005,3000
20240930,091400,240316195,3020,3010,3020,3010,601
20240930,091300,238507175,3010,3020,3020,3000,5902
20240930,091200,220768135,3020,3010,3020,3010,2044
20240930,091100,214603665,3010,3010,3010,3010,1702
20240930,091000,209480645,3010,2995,3010,2995,689
20240930,090900,207411505,2995,2985,2995,2985,752
20240930,090800,205165160,2980,2990,2990,2980,122
20240930,090700,204800600,2990,2990,2990,2975,17427
20240930,090600,152760490,2995,2990,2995,2990,6613
20240930,090500,132974415,2995,3020,3020,2990,4237
20240930,090400,120259685,3020,3015,3020,3000,2965
20240930,090300,111315995,3015,3005,3015,3005,1997
20240930,090200,105309870,3005,3000,3020,3000,4276
20240930,090100,92422995,3000,3030,3030,2990,6853
20240930,090000,71790565,3035,3075,3080,3030,22196