stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184600,2007479411000,61500,61500,61500,61500,4629216
20240930,184500,2007479411000,61500,61500,61500,61500,0
20240930,184400,2007479411000,61500,61500,61500,61500,0
20240930,184300,2007479411000,61500,61500,61500,61500,0
20240930,184200,2007479411000,61500,61500,61500,61500,0
20240930,184100,2007479411000,61500,61500,61500,61500,0
20240930,184000,2007479411000,61500,61500,61500,61500,0
20240930,183900,2007479411000,61500,61500,61500,61500,0
20240930,183800,2007479411000,61500,61500,61500,61500,0
20240930,183700,2007479411000,61500,61500,61500,61500,0
20240930,183600,2007479411000,61500,61500,61500,61500,0
20240930,183500,2007479411000,61500,61500,61500,61500,0
20240930,183400,2007479411000,61500,61500,61500,61500,0
20240930,183300,2007479411000,61500,61500,61500,61500,0
20240930,183200,2007479411000,61500,61500,61500,61500,0
20240930,183100,2007479411000,61500,61500,61500,61500,0
20240930,183000,2007479411000,61500,61500,61500,61500,0
20240930,182900,2007479411000,61500,61500,61500,61500,0
20240930,182800,2007479411000,61500,61500,61500,61500,0
20240930,182700,2007479411000,61500,61500,61500,61500,0
20240930,182600,2007479411000,61500,61500,61500,61500,0
20240930,182500,2007479411000,61500,61500,61500,61500,0
20240930,182400,2007479411000,61500,61500,61500,61500,0
20240930,182300,2007479411000,61500,61500,61500,61500,0
20240930,182200,2007479411000,61500,61500,61500,61500,0
20240930,182100,2007479411000,61500,61500,61500,61500,0
20240930,182000,2007479411000,61500,61500,61500,61500,0
20240930,181900,2007479411000,61500,61500,61500,61500,0
20240930,181800,2007479411000,61500,61500,61500,61500,0
20240930,181700,2007479411000,61500,61500,61500,61500,0
20240930,181600,2007479411000,61500,61500,61500,61500,4629216
20240930,181500,2007479411000,61500,61500,61500,61500,0
20240930,181400,2007479411000,61500,61500,61500,61500,0
20240930,181300,2007479411000,61500,61500,61500,61500,0
20240930,181200,2007479411000,61500,61500,61500,61500,0
20240930,181100,2007479411000,61500,61500,61500,61500,0
20240930,181000,2007479411000,61500,61500,61500,61500,0
20240930,180900,2007479411000,61500,61500,61500,61500,0
20240930,180800,2007479411000,61500,61500,61500,61500,0
20240930,180700,2007479411000,61500,61500,61500,61500,0
20240930,180600,2007479411000,61500,61500,61500,61500,0
20240930,180500,2007479411000,61500,61500,61500,61500,0
20240930,180400,2007479411000,61500,61500,61500,61500,0
20240930,180300,2007479411000,61500,61500,61500,61500,0
20240930,180200,2007479411000,61500,61500,61500,61500,0
20240930,180100,2007479411000,61500,61500,61500,61500,0
20240930,180000,2007479411000,61500,61500,61500,61500,0
20240930,175900,2007479411000,61500,61500,61500,61500,0
20240930,175800,2007479411000,61500,61500,61500,61500,0
20240930,175700,2007479411000,61500,61500,61500,61500,0
20240930,175600,2007479411000,61500,61500,61500,61500,0
20240930,175500,2007479411000,61500,61500,61500,61500,0
20240930,175400,2007479411000,61500,61500,61500,61500,0
20240930,175300,2007479411000,61500,61500,61500,61500,0
20240930,175200,2007479411000,61500,61500,61500,61500,0
20240930,175100,2007479411000,61500,61500,61500,61500,0
20240930,175000,2007479411000,61500,61500,61500,61500,0
20240930,174900,2007479411000,61500,61500,61500,61500,0
20240930,174800,2007479411000,61500,61500,61500,61500,0
20240930,174700,2007479411000,61500,61500,61500,61500,0
20240930,174600,2007479411000,61500,61500,61500,61500,4629216
20240930,174500,2007479411000,61500,61500,61500,61500,0
20240930,174400,2007479411000,61500,61500,61500,61500,0
20240930,174300,2007479411000,61500,61500,61500,61500,0
20240930,174200,2007479411000,61500,61500,61500,61500,0
20240930,174100,2007479411000,61500,61500,61500,61500,0
20240930,174000,2007479411000,61500,61500,61500,61500,0
20240930,173900,2007479411000,61500,61500,61500,61500,0
20240930,173800,2007479411000,61500,61500,61500,61500,0
20240930,173700,2007479411000,61500,61500,61500,61500,0
20240930,173600,2007479411000,61500,61500,61500,61500,0
20240930,173500,2007479411000,61500,61500,61500,61500,0
20240930,173400,2007479411000,61500,61500,61500,61500,0
20240930,173300,2007479411000,61500,61500,61500,61500,0
20240930,173200,2007479411000,61500,61500,61500,61500,0
20240930,173100,2007479411000,61500,61500,61500,61500,0
20240930,173000,2007479411000,61500,61500,61500,61500,0
20240930,172900,2007479411000,61500,61500,61500,61500,0
20240930,172800,2007479411000,61500,61500,61500,61500,0
20240930,172700,2007479411000,61500,61500,61500,61500,0
20240930,172600,2007479411000,61500,61500,61500,61500,0
20240930,172500,2007479411000,61500,61500,61500,61500,0
20240930,172400,2007479411000,61500,61500,61500,61500,0
20240930,172300,2007479411000,61500,61500,61500,61500,0
20240930,172200,2007479411000,61500,61500,61500,61500,0
20240930,172100,2007479411000,61500,61500,61500,61500,0
20240930,172000,2007479411000,61500,61500,61500,61500,0
20240930,171900,2007479411000,61500,61500,61500,61500,0
20240930,171800,2007479411000,61500,61500,61500,61500,0
20240930,171700,2007479411000,61500,61500,61500,61500,0
20240930,171600,2007479411000,61500,61500,61500,61500,4629216
20240930,171500,2007479411000,61500,61500,61500,61500,0
20240930,171400,2007479411000,61500,61500,61500,61500,0
20240930,171300,2007479411000,61500,61500,61500,61500,0
20240930,171200,2007479411000,61500,61500,61500,61500,0
20240930,171100,2007479411000,61500,61500,61500,61500,0
20240930,171000,2007479411000,61500,61500,61500,61500,0
20240930,170900,2007479411000,61500,61500,61500,61500,0
20240930,170800,2007479411000,61500,61500,61500,61500,0
20240930,170700,2007479411000,61500,61500,61500,61500,0
20240930,170600,2007479411000,61500,61500,61500,61500,0
20240930,170500,2007479411000,61500,61500,61500,61500,0
20240930,170400,2007479411000,61500,61500,61500,61500,0
20240930,170300,2007479411000,61500,61500,61500,61500,0
20240930,170200,2007479411000,61500,61500,61500,61500,0
20240930,170100,2007479411000,61500,61500,61500,61500,0
20240930,170000,2007479411000,61500,61500,61500,61500,0
20240930,165900,2007479411000,61500,61500,61500,61500,0
20240930,165800,2007479411000,61500,61500,61500,61500,0
20240930,165700,2007479411000,61500,61500,61500,61500,0
20240930,165600,2007479411000,61500,61500,61500,61500,0
20240930,165500,2007479411000,61500,61500,61500,61500,0
20240930,165400,2007479411000,61500,61500,61500,61500,0
20240930,165300,2007479411000,61500,61500,61500,61500,0
20240930,165200,2007479411000,61500,61500,61500,61500,0
20240930,165100,2007479411000,61500,61500,61500,61500,0
20240930,165000,2007479411000,61500,61500,61500,61500,0
20240930,164900,2007479411000,61500,61500,61500,61500,0
20240930,164800,2007479411000,61500,61500,61500,61500,0
20240930,164700,2007479411000,61500,61500,61500,61500,0
20240930,164600,2007479411000,61500,61500,61500,61500,4629216
20240930,164500,2007479411000,61500,61500,61500,61500,0
20240930,164400,2007479411000,61500,61500,61500,61500,0
20240930,164300,2007479411000,61500,61500,61500,61500,0
20240930,164200,2007479411000,61500,61500,61500,61500,0
20240930,164100,2007479411000,61500,61500,61500,61500,0
20240930,164000,2007479411000,61500,61500,61500,61500,0
20240930,163900,2007479411000,61500,61500,61500,61500,0
20240930,163800,2007479411000,61500,61500,61500,61500,0
20240930,163700,2007479411000,61500,61500,61500,61500,0
20240930,163600,2007479411000,61500,61500,61500,61500,0
20240930,163500,2007479411000,61500,61500,61500,61500,0
20240930,163400,2007479411000,61500,61500,61500,61500,0
20240930,163300,2007479411000,61500,61500,61500,61500,0
20240930,163200,2007479411000,61500,61500,61500,61500,0
20240930,163100,2007479411000,61500,61500,61500,61500,0
20240930,163000,2007479411000,61500,61500,61500,61500,0
20240930,162900,2007479411000,61500,61500,61500,61500,0
20240930,162800,2007479411000,61500,61500,61500,61500,0
20240930,162700,2007479411000,61500,61500,61500,61500,0
20240930,162600,2007479411000,61500,61500,61500,61500,0
20240930,162500,2007479411000,61500,61500,61500,61500,0
20240930,162400,2007479411000,61500,61500,61500,61500,0
20240930,162300,2007479411000,61500,61500,61500,61500,0
20240930,162200,2007479411000,61500,61500,61500,61500,0
20240930,162100,2007479411000,61500,61500,61500,61500,0
20240930,162000,2007479411000,61500,61500,61500,61500,0
20240930,161900,2007479411000,61500,61500,61500,61500,0
20240930,161800,2007479411000,61500,61500,61500,61500,0
20240930,161700,2007479411000,61500,61500,61500,61500,0
20240930,161600,2007479411000,61500,61500,61500,61500,4629216
20240930,161500,2007479411000,61500,61500,61500,61500,0
20240930,161400,2007479411000,61500,61500,61500,61500,0
20240930,161300,2007479411000,61500,61500,61500,61500,0
20240930,161200,2007479411000,61500,61500,61500,61500,0
20240930,161100,2007479411000,61500,61500,61500,61500,0
20240930,161000,2007479411000,61500,61500,61500,61500,0
20240930,160900,2007479411000,61500,61500,61500,61500,0
20240930,160800,2007479411000,61500,61500,61500,61500,0
20240930,160700,2007479411000,61500,61500,61500,61500,0
20240930,160600,2007479411000,61500,61500,61500,61500,0
20240930,160500,2007479411000,61500,61500,61500,61500,0
20240930,160400,2007479411000,61500,61500,61500,61500,0
20240930,160300,2007479411000,61500,61500,61500,61500,0
20240930,160200,2007479411000,61500,61500,61500,61500,0
20240930,160100,2007479411000,61500,61500,61500,61500,0
20240930,160000,2007479411000,61500,61500,61500,61500,0
20240930,155900,2007479411000,61500,61500,61500,61500,0
20240930,155800,2007479411000,61500,61500,61500,61500,0
20240930,155700,2007479411000,61500,61500,61500,61500,0
20240930,155600,2007479411000,61500,61500,61500,61500,0
20240930,155500,2007479411000,61500,61500,61500,61500,0
20240930,155400,2007479411000,61500,61500,61500,61500,0
20240930,155300,2007479411000,61500,61500,61500,61500,0
20240930,155200,2007479411000,61500,61500,61500,61500,0
20240930,155100,2007479411000,61500,61500,61500,61500,0
20240930,155000,2007479411000,61500,61500,61500,61500,0
20240930,154900,2007479411000,61500,61500,61500,61500,0
20240930,154800,2007479411000,61500,61500,61500,61500,0
20240930,154700,2007479411000,61500,61500,61500,61500,0
20240930,154600,2007479411000,61500,61500,61500,61500,4629216
20240930,154500,2007479411000,61500,61500,61500,61500,0
20240930,154400,2007479411000,61500,61500,61500,61500,0
20240930,154300,2007479411000,61500,61500,61500,61500,0
20240930,154200,2007479411000,61500,61500,61500,61500,0
20240930,154100,2007479411000,61500,61500,61500,61500,0
20240930,154000,2007479411000,61500,61500,61500,61500,0
20240930,153900,2007479411000,61500,61500,61500,61500,0
20240930,153800,2007479411000,61500,61500,61500,61500,0
20240930,153700,2007479411000,61500,61500,61500,61500,0
20240930,153600,2007479411000,61500,61500,61500,61500,0
20240930,153500,2007479411000,61500,61500,61500,61500,0
20240930,153400,2007479411000,61500,61500,61500,61500,0
20240930,153300,2007479411000,61500,61500,61500,61500,0
20240930,153200,2007479411000,61500,61500,61500,61500,0
20240930,153100,2007479411000,61500,61500,61500,61500,0
20240930,153000,2007479411000,61500,61500,61500,61500,4629216
20240930,152900,1722782627000,62100,62100,62100,62100,0
20240930,152800,1722782627000,62100,62100,62100,62100,0
20240930,152700,1722782627000,62100,62100,62100,62100,0
20240930,152600,1722782627000,62100,62100,62100,62100,0
20240930,152500,1722782627000,62100,62100,62100,62100,0
20240930,152400,1722782627000,62100,62100,62100,62100,0
20240930,152300,1722782627000,62100,62100,62100,62100,0
20240930,152200,1722782627000,62100,62100,62100,62100,0
20240930,152100,1722782627000,62100,62100,62100,62100,0
20240930,152000,1722782627000,62100,62100,62100,62100,0
20240930,151900,1722782627000,62100,62000,62100,62000,268756
20240930,151800,1706111466500,62100,62000,62100,62000,152562
20240930,151700,1696648684200,62100,62100,62100,62000,187733
20240930,151600,1684999712100,62100,62000,62100,62000,140922
20240930,151500,1676259753500,62100,62100,62100,62000,117400
20240930,151400,1668978127800,62100,62100,62100,62000,151571
20240930,151300,1659578235200,62000,62000,62100,62000,130117
20240930,151200,1651508400600,62000,62100,62100,62000,116381
20240930,151100,1644289733500,62100,62000,62100,62000,81893
20240930,151000,1639210102100,62100,62100,62100,62000,93876
20240930,150900,1633386686200,62100,62100,62100,62000,65055
20240930,150800,1629351136600,62100,62000,62100,62000,36580
20240930,150700,1627080624700,62100,62200,62200,62000,184560
20240930,150600,1615618574700,62100,62100,62200,62100,91418
20240930,150500,1609940597700,62200,62200,62200,62100,43978
20240930,150400,1607208260800,62200,62200,62200,62100,41580
20240930,150300,1604624928400,62100,62100,62200,62100,22466
20240930,150200,1603228295800,62100,62200,62200,62100,20647
20240930,150100,1601945607700,62200,62200,62200,62100,134385
20240930,150000,1593599540100,62100,62100,62200,62000,79114
20240930,145900,1588685987000,62100,62100,62100,62000,67286
20240930,145800,1584508513900,62100,62100,62200,62000,322675
20240930,145700,1564472248300,62100,62000,62100,62000,35999
20240930,145600,1562238468100,62000,62100,62100,62000,38168
20240930,145500,1559869760900,62100,62100,62100,62000,37833
20240930,145400,1557522109700,62100,62000,62100,62000,98836
20240930,145300,1551386452400,62100,62200,62200,62000,350078
20240930,145200,1529647674000,62200,62200,62200,62100,67080
20240930,145100,1525481130900,62100,62100,62200,62100,55583
20240930,145000,1522028465800,62100,62200,62200,62100,97017
20240930,144900,1515995309200,62200,62100,62200,62100,27711
20240930,144800,1514273052900,62200,62200,62200,62100,30304
20240930,144700,1512389387700,62200,62200,62200,62100,31321
20240930,144600,1510442599900,62200,62200,62300,62100,167760
20240930,144500,1500008635100,62200,62100,62200,62100,134721
20240930,144400,1491630361400,62100,62200,62200,62100,19642
20240930,144300,1490409813200,62200,62100,62200,62000,226938
20240930,144200,1476317732600,62100,62100,62100,62000,91952
20240930,144100,1470614846100,62100,62000,62100,62000,36274
20240930,144000,1468363305100,62100,62100,62200,62000,268911
20240930,143900,1451664812500,62100,62100,62200,62100,30724
20240930,143800,1449756267500,62100,62100,62200,62100,196216
20240930,143700,1437570508600,62200,62200,62200,62100,43169
20240930,143600,1434888165400,62200,62100,62200,62100,53039
20240930,143500,1431593624500,62100,62200,62200,62100,52652
20240930,143400,1428322732300,62100,62100,62200,62100,58823
20240930,143300,1424668716200,62100,62100,62200,62100,29518
20240930,143200,1422834227400,62200,62200,62200,62100,46091
20240930,143100,1419969941300,62100,62200,62200,62100,32749
20240930,143000,1417935096700,62200,62200,62200,62100,40800
20240930,142900,1415399628600,62200,62200,62200,62100,21481
20240930,142800,1414064645000,62100,62200,62200,62100,38488
20240930,142700,1411673497000,62200,62200,62200,62100,38457
20240930,142600,1409283029700,62200,62100,62200,62100,34438
20240930,142500,1407143586500,62200,62200,62200,62100,27508
20240930,142400,1405433976900,62100,62200,62200,62100,36473
20240930,142300,1403167868100,62200,62200,62200,62100,32787
20240930,142200,1401130255100,62100,62100,62200,62100,41231
20240930,142100,1398568589300,62100,62200,62200,62100,22431
20240930,142000,1397174238500,62200,62100,62200,62100,27903
20240930,141900,1395440682700,62200,62200,62200,62100,15713
20240930,141800,1394463894100,62100,62100,62200,62100,33339
20240930,141700,1392392065900,62200,62100,62200,62000,121839
20240930,141600,1384825896500,62100,62100,62100,62000,59481
20240930,141500,1381134791600,62100,62100,62100,62000,47722
20240930,141400,1378173437500,62100,62200,62200,62000,674650
20240930,141300,1336277062900,62100,62200,62200,62100,23334
20240930,141200,1334826563000,62200,62200,62300,62100,410758
20240930,141100,1309274524300,62300,62300,62300,62200,31746
20240930,141000,1307298690000,62300,62300,62300,62200,31926
20240930,140900,1305310435800,62300,62300,62300,62200,19038
20240930,140800,1304124989100,62200,62300,62300,62200,18197
20240930,140700,1302991984600,62300,62300,62300,62200,41717
20240930,140600,1300394979700,62300,62300,62300,62200,25121
20240930,140500,1298830639000,62300,62200,62300,62100,159669
20240930,140400,1288897789100,62200,62200,62200,62100,41499
20240930,140300,1286317267600,62200,62200,62200,62100,42171
20240930,140200,1283695058400,62200,62100,62200,62100,42424
20240930,140100,1281057756100,62200,62200,62300,62100,53744
20240930,140000,1277715127700,62200,62200,62300,62100,131942
20240930,135900,1269508762800,62200,62200,62300,62100,303616
20240930,135800,1250625317100,62300,62400,62400,62200,167686
20240930,135700,1240180837100,62400,62300,62400,62300,13580
20240930,135600,1239333913200,62400,62400,62400,62300,12997
20240930,135500,1238523487600,62400,62400,62400,62300,26486
20240930,135400,1236871263000,62400,62400,62400,62300,16605
20240930,135300,1235835907700,62300,62300,62400,62200,120996
20240930,135200,1228298271500,62200,62300,62300,62200,17219
20240930,135100,1227226655400,62200,62200,62300,62100,441057
20240930,135000,1199801032100,62300,62300,62400,62200,1059904
20240930,134900,1133814249600,62300,62400,62400,62300,16324
20240930,134800,1132796673300,62400,62300,62400,62300,19862
20240930,134700,1131558392300,62400,62300,62400,62300,16755
20240930,134600,1130513831300,62400,62300,62400,62300,23855
20240930,134500,1129026224800,62400,62500,62500,62300,154477
20240930,134400,1119387074100,62500,62500,62500,62400,35024
20240930,134300,1117200930900,62400,62400,62500,62400,28148
20240930,134200,1115444109400,62400,62400,62500,62400,20976
20240930,134100,1114134867800,62400,62400,62500,62400,32680
20240930,134000,1112095199300,62400,62400,62500,62400,23456
20240930,133900,1110631300400,62400,62400,62500,62400,30081
20240930,133800,1108753870100,62400,62400,62500,62400,26332
20240930,133700,1107110133500,62500,62500,62500,62400,17419
20240930,133600,1106022709300,62500,62400,62500,62400,47209
20240930,133500,1103076432400,62400,62500,62500,62400,21732
20240930,133400,1101719808300,62500,62500,62500,62400,23604
20240930,133300,1100246488600,62400,62500,62500,62400,30140
20240930,133200,1098365058700,62500,62500,62500,62400,19346
20240930,133100,1097157574500,62500,62500,62500,62400,18815
20240930,133000,1095983341100,62400,62400,62500,62400,354068
20240930,132900,1073888826300,62400,62500,62500,62400,36359
20240930,132800,1071619443200,62400,62500,62500,62400,36228
20240930,132700,1069358328200,62500,62500,62500,62400,29161
20240930,132600,1067537744800,62400,62500,62500,62400,119430
20240930,132500,1060084829000,62400,62400,62500,62400,65749
20240930,132400,1055981749800,62400,62500,62500,62400,29019
20240930,132300,1054170486100,62500,62600,62600,62400,188135
20240930,132200,1042416661000,62500,62500,62600,62500,98066
20240930,132100,1036287240300,62600,62500,62600,62500,15744
20240930,132000,1035302914100,62600,62500,62600,62500,21824
20240930,131900,1033938353400,62600,62600,62600,62500,21416
20240930,131800,1032599373300,62600,62500,62600,62500,21108
20240930,131700,1031279389400,62500,62500,62600,62500,24236
20240930,131600,1029764210300,62600,62600,62600,62500,19572
20240930,131500,1028540371200,62500,62600,62600,62500,18959
20240930,131400,1027354982100,62500,62600,62600,62500,21076
20240930,131300,1026036843200,62500,62500,62600,62500,15670
20240930,131200,1025057167300,62600,62500,62600,62500,11895
20240930,131100,1024313259600,62600,62500,62600,62500,58772
20240930,131000,1020639532000,62500,62600,62600,62500,14183
20240930,130900,1019752600200,62600,62500,62600,62500,14658
20240930,130800,1018836141500,62500,62500,62600,62500,27684
20240930,130700,1017105472700,62600,62500,62600,62500,31674
20240930,130600,1015125373300,62600,62600,62600,62500,27327
20240930,130500,1013416828400,62500,62600,62600,62500,26463
20240930,130400,1011762321800,62600,62500,62600,62500,17673
20240930,130300,1010657197200,62500,62500,62600,62500,17527
20240930,130200,1009561235900,62500,62600,62600,62500,33365
20240930,130100,1007474252800,62600,62500,62600,62500,16753
20240930,130000,1006426429300,62600,62500,62600,62500,12253
20240930,125900,1005660161700,62600,62500,62600,62500,12754
20240930,125800,1004862660500,62500,62500,62600,62500,9542
20240930,125700,1004265946300,62600,62500,62600,62500,9211
20240930,125600,1003689895200,62600,62600,62600,62500,15843
20240930,125500,1002699372700,62600,62500,62600,62500,16954
20240930,125400,1001639173100,62600,62500,62600,62500,13939
20240930,125300,1000767664800,62600,62500,62600,62400,36594
20240930,125200,998480389000,62500,62500,62500,62400,37990
20240930,125100,996106560300,62500,62500,62600,62400,202517
20240930,125000,983449127600,62500,62600,62600,62500,307080
20240930,124900,964252726200,62600,62600,62600,62500,14705
20240930,124800,963332875500,62500,62600,62600,62500,16639
20240930,124700,962291805700,62600,62500,62600,62500,25666
20240930,124600,960685855500,62600,62500,62600,62500,21385
20240930,124500,959347706700,62600,62500,62600,62500,13805
20240930,124400,958484012400,62600,62600,62600,62500,13011
20240930,124300,957669917000,62600,62600,62600,62500,15951
20240930,124200,956672088100,62600,62600,62600,62500,12647
20240930,124100,955880946600,62600,62500,62600,62500,18830
20240930,124000,954702657900,62600,62600,62600,62500,13098
20240930,123900,953883155400,62600,62600,62600,62500,10193
20240930,123800,953245496700,62600,62600,62600,62500,12197
20240930,123700,952482659700,62500,62500,62600,62500,14203
20240930,123600,951594207500,62600,62600,62600,62500,11370
20240930,123500,950882886400,62600,62600,62600,62500,18775
20240930,123400,949708092800,62600,62600,62600,62500,102540
20240930,123300,943290381700,62600,62500,62600,62500,13284
20240930,123200,942459224200,62500,62700,62700,62500,138572
20240930,123100,933784433400,62700,62700,62700,62600,30908
20240930,123000,931848848900,62700,62700,62700,62600,7894
20240930,122900,931354216700,62600,62700,62700,62600,13132
20240930,122800,930531226200,62700,62600,62700,62600,20597
20240930,122700,929240041100,62700,62700,62700,62600,20868
20240930,122600,927931862400,62600,62600,62700,62600,7762
20240930,122500,927445475900,62700,62600,62700,62500,142926
20240930,122400,918498835600,62600,62600,62600,62500,58000
20240930,122300,914868392800,62600,62600,62600,62500,14933
20240930,122200,913933962800,62500,62600,62600,62500,10241
20240930,122100,913293400900,62600,62600,62600,62500,11024
20240930,122000,912603927500,62600,62600,62600,62500,15153
20240930,121900,911656028500,62600,62500,62600,62500,18902
20240930,121800,910474270400,62500,62600,62600,62500,10745
20240930,121700,909802120200,62600,62600,62600,62500,9661
20240930,121600,909197904600,62600,62600,62600,62500,9264
20240930,121500,908618353900,62600,62600,62600,62500,8992
20240930,121400,908056075600,62600,62500,62600,62400,80737
20240930,121300,903010035000,62500,62400,62500,62400,12363
20240930,121200,902237852300,62500,62400,62500,62400,13974
20240930,121100,901364963300,62500,62400,62500,62400,37082
20240930,121000,899048291100,62500,62500,62600,62400,66572
20240930,120900,894887524000,62500,62500,62600,62400,78576
20240930,120800,889977167800,62600,62500,62600,62400,220404
20240930,120700,876202124400,62500,62500,62500,62400,25113
20240930,120600,874633556800,62500,62500,62500,62400,27996
20240930,120500,872884659700,62500,62500,62500,62400,13090
20240930,120400,872067262600,62500,62500,62600,62400,378325
20240930,120300,848422292900,62500,62500,62600,62500,216721
20240930,120200,834876523900,62500,62500,62600,62500,21758
20240930,120100,833515930800,62600,62500,62600,62500,32002
20240930,120000,831514895500,62500,62600,62600,62500,20038
20240930,115900,830261851000,62500,62500,62600,62500,18356
20240930,115800,829113994100,62600,62500,62600,62500,41421
20240930,115700,826524314000,62500,62600,62600,62500,27787
20240930,115600,824786327600,62600,62600,62600,62500,20898
20240930,115500,823479160900,62500,62600,62600,62500,22081
20240930,115400,822098278700,62600,62600,62600,62500,21879
20240930,115300,820729743100,62500,62500,62600,62500,25816
20240930,115200,819115033000,62600,62500,62600,62500,15281
20240930,115100,818159325300,62600,62500,62600,62500,25698
20240930,115000,816551618900,62600,62600,62600,62500,16662
20240930,114900,815509268600,62600,62600,62600,62500,17018
20240930,114800,814444944600,62600,62500,62600,62500,13512
20240930,114700,813599860800,62600,62500,62600,62500,17701
20240930,114600,812492858900,62500,62600,62600,62500,25349
20240930,114500,810907801700,62600,62500,62600,62500,27984
20240930,114400,809158198900,62600,62500,62600,62500,17957
20240930,114300,808035094500,62600,62600,62600,62500,18414
20240930,114200,806883441600,62600,62500,62600,62500,20092
20240930,114100,805626812500,62600,62600,62600,62500,16383
20240930,114000,804602187200,62600,62600,62600,62500,15605
20240930,113900,803626210100,62600,62500,62600,62500,73026
20240930,113800,799061641800,62600,62600,62600,62500,25567
20240930,113700,797462828300,62600,62500,62600,62500,33726
20240930,113600,795354450400,62600,62600,62600,62500,13047
20240930,113500,794538441300,62600,62600,62600,62500,14006
20240930,113400,793662135300,62500,62700,62700,62500,88944
20240930,113300,788095112900,62600,62600,62700,62600,21230
20240930,113200,786765634800,62700,62700,62700,62600,18289
20240930,113100,785620483900,62700,62700,62700,62600,18265
20240930,113000,784476818500,62700,62600,62700,62600,6760
20240930,112900,784053349000,62600,62700,62700,62600,11248
20240930,112800,783348833500,62600,62700,62700,62600,8546
20240930,112700,782813544500,62600,62600,62700,62500,82444
20240930,112600,777652790700,62600,62600,62600,62500,34640
20240930,112500,775485427300,62600,62700,62700,62500,129401
20240930,112400,767385853800,62600,62600,62700,62600,14944
20240930,112300,766449876100,62600,62700,62700,62600,9034
20240930,112200,765884162300,62700,62600,62700,62600,15629
20240930,112100,764905348100,62600,62700,62700,62600,11004
20240930,112000,764216186400,62700,62600,62700,62600,14837
20240930,111900,763286967300,62700,62700,62700,62600,11102
20240930,111800,762591586700,62600,62700,62700,62600,22907
20240930,111700,761157219500,62700,62700,62700,62600,13344
20240930,111600,760321442800,62700,62600,62700,62600,83232
20240930,111500,755110765400,62700,62700,62700,62600,25798
20240930,111400,753495334100,62700,62700,62700,62600,15632
20240930,111300,752516293100,62700,62700,62700,62600,11822
20240930,111200,751775768500,62700,62700,62700,62600,7486
20240930,111100,751306955600,62700,62600,62700,62500,83262
20240930,111000,746094678200,62600,62600,62700,62500,273736
20240930,110900,728960806100,62700,62700,62700,62600,22685
20240930,110800,727540043700,62600,62700,62700,62600,24924
20240930,110700,725978985500,62700,62700,62700,62600,25189
20240930,110600,724401246000,62700,62700,62700,62600,81208
20240930,110500,719317041600,62700,62600,62700,62600,22197
20240930,110400,717926993900,62700,62700,62700,62600,19775
20240930,110300,716687986200,62600,62700,62800,62600,75907
20240930,110200,711929339800,62700,62800,62800,62700,39618
20240930,110100,709444795700,62800,62700,62800,62700,89828
20240930,110000,703811894800,62800,62800,62800,62700,11914
20240930,105900,703064272800,62800,62600,62800,62600,201581
20240930,105800,690425592600,62700,62700,62700,62600,18314
20240930,105700,689278319000,62600,62600,62700,62600,22928
20240930,105600,687841763900,62700,62700,62700,62600,17679
20240930,105500,686734348600,62700,62600,62700,62600,34566
20240930,105400,684569770100,62700,62700,62700,62600,21777
20240930,105300,683205259800,62700,62700,62700,62600,20448
20240930,105200,681924380900,62700,62700,62700,62600,23577
20240930,105100,680447703800,62700,62700,62700,62600,21927
20240930,105000,679074349700,62700,62700,62700,62600,21201
20240930,104900,677746127500,62700,62700,62700,62600,28577
20240930,104800,675956008400,62700,62800,62800,62600,264370
20240930,104700,659380946200,62800,62700,62800,62700,40184
20240930,104600,656860731900,62700,62800,62800,62700,20104
20240930,104500,655599386700,62800,62800,62800,62700,34092
20240930,104400,653460486500,62800,62900,62900,62700,306627
20240930,104300,634207804000,62900,62900,63000,62800,371551
20240930,104200,610845017100,63000,63000,63000,62900,15607
20240930,104100,609862632100,63000,63000,63000,62900,16630
20240930,104000,608815818800,63000,63000,63000,62900,17682
20240930,103900,607702929900,63000,63000,63000,62900,20785
20240930,103800,606394513800,62900,63000,63000,62900,16108
20240930,103700,605380677000,63000,63000,63000,62900,13893
20240930,103600,604505712200,63000,63000,63000,62900,19703
20240930,103500,603265555500,63000,62900,63000,62900,10339
20240930,103400,602614675300,63000,63000,63000,62900,7710
20240930,103300,602129263400,63000,63000,63000,62900,16192
20240930,103200,601110060200,63000,63000,63000,62900,21091
20240930,103100,599781840400,63000,62900,63100,62900,220004
20240930,103000,585922452500,62900,63000,63000,62900,136810
20240930,102900,577305214900,63000,63000,63000,62900,9086
20240930,102800,576733318300,63000,63000,63000,62900,8737
20240930,102700,576183298500,63000,63000,63000,62900,10840
20240930,102600,575501009800,63000,62900,63000,62900,9225
20240930,102500,574920215400,63000,62900,63000,62900,10852
20240930,102400,574237084400,63000,62900,63000,62900,30284
20240930,102300,572331813900,62900,62900,63000,62900,5998
20240930,102200,571954129900,62900,63000,63000,62900,7266
20240930,102100,571496676900,63000,62900,63000,62800,36747
20240930,102000,569184971600,62900,63000,63000,62800,179441
20240930,101900,557898826700,62900,62900,63000,62900,8262
20240930,101800,557378719200,63000,62900,63000,62800,205022
20240930,101700,544483115200,62900,62900,62900,62800,15819
20240930,101600,543488818300,62900,62900,62900,62800,17477
20240930,101500,542389966800,62800,62900,62900,62800,12632
20240930,101400,541595954800,62800,62900,62900,62800,17203
20240930,101300,540515042000,62900,62900,62900,62800,66251
20240930,101200,536353642900,62800,62900,62900,62800,16208
20240930,101100,535334492200,62900,62900,62900,62800,14915
20240930,101000,534396965500,62900,62900,62900,62800,27245
20240930,100900,532684768000,62900,62900,62900,62800,24302
20240930,100800,531156816300,62900,62900,62900,62800,24675
20240930,100700,529605227100,62900,62900,62900,62800,18274
20240930,100600,528456468500,62900,62900,62900,62800,19272
20240930,100500,527244815300,62900,63000,63000,62800,76761
20240930,100400,522417111100,62900,63000,63000,62900,78554
20240930,100300,517475328200,63000,63000,63000,62900,15352
20240930,100200,516508944800,63000,63000,63000,62900,20117
20240930,100100,515242587400,63000,62900,63000,62900,13739
20240930,100000,514377791500,63000,62900,63000,62800,115477
20240930,095900,507114958300,62900,62900,62900,62800,32634
20240930,095800,505063429000,62900,62900,62900,62800,25350
20240930,095700,503470453700,62900,62900,63000,62800,78818
20240930,095600,498513828100,62900,63000,63000,62900,46315
20240930,095500,495599948400,63000,62900,63000,62900,15842
20240930,095400,494602773800,62900,63000,63000,62900,23182
20240930,095300,493143108300,63000,62900,63000,62800,43597
20240930,095200,490400582300,62900,62900,63000,62800,196879
20240930,095100,478018872400,63000,63000,63000,62900,17618
20240930,095000,476910082900,63000,62900,63000,62900,25755
20240930,094900,475289457600,62900,62900,63000,62900,193087
20240930,094800,463143573600,63000,63000,63000,62900,23253
20240930,094700,461680452800,63000,63100,63100,62900,228541
20240930,094600,447283846000,63100,63100,63100,63000,23611
20240930,094500,445795427100,63100,63100,63100,63000,34632
20240930,094400,443612002500,63100,63200,63200,63000,131137
20240930,094300,435336936900,63200,63200,63200,63100,17937
20240930,094200,434204433000,63100,63200,63200,63100,22155
20240930,094100,432805540000,63100,63000,63200,63000,47751
20240930,094000,429792547500,63100,62900,63200,62900,167980
20240930,093900,419203210600,63000,62900,63000,62900,45167
20240930,093800,416359810000,63000,63000,63000,62900,31050
20240930,093700,414405510500,63000,62900,63000,62900,39055
20240930,093600,411948056400,62900,62900,63000,62900,48609
20240930,093500,408889884900,63000,63000,63000,62900,87916
20240930,093400,403358203900,63000,63100,63100,62900,208104
20240930,093300,390246601000,63100,63000,63100,63000,37145
20240930,093200,387905067300,63100,63100,63200,63000,94000
20240930,093100,381975778800,63200,63200,63200,63100,16920
20240930,093000,380907547400,63200,63100,63200,63000,148285
20240930,092900,371552323600,63100,63100,63200,63000,100220
20240930,092800,365231396100,63100,63200,63200,63100,51966
20240930,092700,361951063200,63100,63200,63200,63100,30985
20240930,092600,359994373000,63200,63100,63200,63000,69495
20240930,092500,355608976300,63100,63100,63100,63000,62007
20240930,092400,351697242100,63100,63100,63200,63000,94624
20240930,092300,345725731000,63100,63000,63200,62900,256796
20240930,092200,329541571600,63100,63000,63100,63000,335070
20240930,092100,308430630400,63100,63100,63100,63000,80546
20240930,092000,303351029500,63100,63200,63200,63000,182370
20240930,091900,291847764300,63100,63300,63300,63000,391128
20240930,091800,267154645700,63300,63400,63400,63200,168132
20240930,091700,256512325100,63400,63300,63500,63300,136622
20240930,091600,247851157400,63400,63300,63400,63300,37590
20240930,091500,245471026500,63400,63300,63400,63200,137650
20240930,091400,236758853900,63300,63300,63400,63200,52289
20240930,091300,233449570800,63200,63400,63400,63200,240856
20240930,091200,218207193800,63300,63300,63400,63300,76561
20240930,091100,213359387700,63400,63600,63600,63300,259810
20240930,091000,196873286900,63600,63500,63600,63400,102976
20240930,090900,190331573700,63500,63400,63500,63400,38566
20240930,090800,187884399600,63400,63400,63500,63300,152305
20240930,090700,178230284900,63400,63500,63600,63300,225604
20240930,090600,163919607500,63600,63600,63600,63500,56861
20240930,090500,160307440000,63600,63600,63700,63500,256179
20240930,090400,144028996300,63600,63800,63800,63500,197283
20240930,090300,131472138200,63800,63800,63900,63700,172087
20240930,090200,120495057000,63800,64000,64000,63700,254032
20240930,090100,104274489600,64000,64100,64300,63900,417209
20240930,090000,77539250600,64100,64200,64300,64000,1203754