stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,193400,857471075,2675,2675,2675,2675,7000
20240930,193300,857471075,2675,2675,2675,2675,0
20240930,193200,857471075,2675,2675,2675,2675,0
20240930,193100,857471075,2675,2675,2675,2675,0
20240930,193000,857471075,2675,2675,2675,2675,0
20240930,192900,857471075,2675,2675,2675,2675,0
20240930,192800,857471075,2675,2675,2675,2675,0
20240930,192700,857471075,2675,2675,2675,2675,0
20240930,192600,857471075,2675,2675,2675,2675,0
20240930,192500,857471075,2675,2675,2675,2675,0
20240930,192400,857471075,2675,2675,2675,2675,0
20240930,192300,857471075,2675,2675,2675,2675,0
20240930,192200,857471075,2675,2675,2675,2675,0
20240930,192100,857471075,2675,2675,2675,2675,0
20240930,192000,857471075,2675,2675,2675,2675,0
20240930,191900,857471075,2675,2675,2675,2675,0
20240930,191800,857471075,2675,2675,2675,2675,0
20240930,191700,857471075,2675,2675,2675,2675,0
20240930,191600,857471075,2675,2675,2675,2675,0
20240930,191500,857471075,2675,2675,2675,2675,0
20240930,191400,857471075,2675,2675,2675,2675,0
20240930,191300,857471075,2675,2675,2675,2675,0
20240930,191200,857471075,2675,2675,2675,2675,0
20240930,191100,857471075,2675,2675,2675,2675,0
20240930,191000,857471075,2675,2675,2675,2675,0
20240930,190900,857471075,2675,2675,2675,2675,0
20240930,190800,857471075,2675,2675,2675,2675,0
20240930,190700,857471075,2675,2675,2675,2675,0
20240930,190600,857471075,2675,2675,2675,2675,0
20240930,190500,857471075,2675,2675,2675,2675,0
20240930,190400,857471075,2675,2675,2675,2675,7000
20240930,190300,857471075,2675,2675,2675,2675,0
20240930,190200,857471075,2675,2675,2675,2675,0
20240930,190100,857471075,2675,2675,2675,2675,0
20240930,190000,857471075,2675,2675,2675,2675,0
20240930,185900,857471075,2675,2675,2675,2675,0
20240930,185800,857471075,2675,2675,2675,2675,0
20240930,185700,857471075,2675,2675,2675,2675,0
20240930,185600,857471075,2675,2675,2675,2675,0
20240930,185500,857471075,2675,2675,2675,2675,0
20240930,185400,857471075,2675,2675,2675,2675,0
20240930,185300,857471075,2675,2675,2675,2675,0
20240930,185200,857471075,2675,2675,2675,2675,0
20240930,185100,857471075,2675,2675,2675,2675,0
20240930,185000,857471075,2675,2675,2675,2675,0
20240930,184900,857471075,2675,2675,2675,2675,0
20240930,184800,857471075,2675,2675,2675,2675,0
20240930,184700,857471075,2675,2675,2675,2675,0
20240930,184600,857471075,2675,2675,2675,2675,0
20240930,184500,857471075,2675,2675,2675,2675,0
20240930,184400,857471075,2675,2675,2675,2675,0
20240930,184300,857471075,2675,2675,2675,2675,0
20240930,184200,857471075,2675,2675,2675,2675,0
20240930,184100,857471075,2675,2675,2675,2675,0
20240930,184000,857471075,2675,2675,2675,2675,0
20240930,183900,857471075,2675,2675,2675,2675,0
20240930,183800,857471075,2675,2675,2675,2675,0
20240930,183700,857471075,2675,2675,2675,2675,0
20240930,183600,857471075,2675,2675,2675,2675,0
20240930,183500,857471075,2675,2675,2675,2675,0
20240930,183400,857471075,2675,2675,2675,2675,7000
20240930,183300,857471075,2675,2675,2675,2675,0
20240930,183200,857471075,2675,2675,2675,2675,0
20240930,183100,857471075,2675,2675,2675,2675,0
20240930,183000,857471075,2675,2675,2675,2675,0
20240930,182900,857471075,2675,2675,2675,2675,0
20240930,182800,857471075,2675,2675,2675,2675,0
20240930,182700,857471075,2675,2675,2675,2675,0
20240930,182600,857471075,2675,2675,2675,2675,0
20240930,182500,857471075,2675,2675,2675,2675,0
20240930,182400,857471075,2675,2675,2675,2675,0
20240930,182300,857471075,2675,2675,2675,2675,0
20240930,182200,857471075,2675,2675,2675,2675,0
20240930,182100,857471075,2675,2675,2675,2675,0
20240930,182000,857471075,2675,2675,2675,2675,0
20240930,181900,857471075,2675,2675,2675,2675,0
20240930,181800,857471075,2675,2675,2675,2675,0
20240930,181700,857471075,2675,2675,2675,2675,0
20240930,181600,857471075,2675,2675,2675,2675,0
20240930,181500,857471075,2675,2675,2675,2675,0
20240930,181400,857471075,2675,2675,2675,2675,0
20240930,181300,857471075,2675,2675,2675,2675,0
20240930,181200,857471075,2675,2675,2675,2675,0
20240930,181100,857471075,2675,2675,2675,2675,0
20240930,181000,857471075,2675,2675,2675,2675,0
20240930,180900,857471075,2675,2675,2675,2675,0
20240930,180800,857471075,2675,2675,2675,2675,0
20240930,180700,857471075,2675,2675,2675,2675,0
20240930,180600,857471075,2675,2675,2675,2675,0
20240930,180500,857471075,2675,2675,2675,2675,0
20240930,180400,857471075,2675,2675,2675,2675,7000
20240930,180300,857471075,2675,2675,2675,2675,0
20240930,180200,857471075,2675,2675,2675,2675,0
20240930,180100,857471075,2675,2675,2675,2675,0
20240930,180000,857471075,2675,2675,2675,2675,0
20240930,175900,857471075,2675,2675,2675,2675,0
20240930,175800,857471075,2675,2675,2675,2675,0
20240930,175700,857471075,2675,2675,2675,2675,0
20240930,175600,857471075,2675,2675,2675,2675,0
20240930,175500,857471075,2675,2675,2675,2675,0
20240930,175400,857471075,2675,2675,2675,2675,0
20240930,175300,857471075,2675,2675,2675,2675,0
20240930,175200,857471075,2675,2675,2675,2675,0
20240930,175100,857471075,2675,2675,2675,2675,0
20240930,175000,857471075,2675,2675,2675,2675,0
20240930,174900,857471075,2675,2675,2675,2675,0
20240930,174800,857471075,2675,2675,2675,2675,0
20240930,174700,857471075,2675,2675,2675,2675,0
20240930,174600,857471075,2675,2675,2675,2675,0
20240930,174500,857471075,2675,2675,2675,2675,0
20240930,174400,857471075,2675,2675,2675,2675,0
20240930,174300,857471075,2675,2675,2675,2675,0
20240930,174200,857471075,2675,2675,2675,2675,0
20240930,174100,857471075,2675,2675,2675,2675,0
20240930,174000,857471075,2675,2675,2675,2675,0
20240930,173900,857471075,2675,2675,2675,2675,0
20240930,173800,857471075,2675,2675,2675,2675,0
20240930,173700,857471075,2675,2675,2675,2675,0
20240930,173600,857471075,2675,2675,2675,2675,0
20240930,173500,857471075,2675,2675,2675,2675,0
20240930,173400,857471075,2675,2675,2675,2675,7000
20240930,173300,857471075,2675,2675,2675,2675,0
20240930,173200,857471075,2675,2675,2675,2675,0
20240930,173100,857471075,2675,2675,2675,2675,0
20240930,173000,857471075,2675,2675,2675,2675,0
20240930,172900,857471075,2675,2675,2675,2675,0
20240930,172800,857471075,2675,2675,2675,2675,0
20240930,172700,857471075,2675,2675,2675,2675,0
20240930,172600,857471075,2675,2675,2675,2675,0
20240930,172500,857471075,2675,2675,2675,2675,0
20240930,172400,857471075,2675,2675,2675,2675,0
20240930,172300,857471075,2675,2675,2675,2675,0
20240930,172200,857471075,2675,2675,2675,2675,0
20240930,172100,857471075,2675,2675,2675,2675,0
20240930,172000,857471075,2675,2675,2675,2675,0
20240930,171900,857471075,2675,2675,2675,2675,0
20240930,171800,857471075,2675,2675,2675,2675,0
20240930,171700,857471075,2675,2675,2675,2675,0
20240930,171600,857471075,2675,2675,2675,2675,0
20240930,171500,857471075,2675,2675,2675,2675,0
20240930,171400,857471075,2675,2675,2675,2675,0
20240930,171300,857471075,2675,2675,2675,2675,0
20240930,171200,857471075,2675,2675,2675,2675,0
20240930,171100,857471075,2675,2675,2675,2675,0
20240930,171000,857471075,2675,2675,2675,2675,0
20240930,170900,857471075,2675,2675,2675,2675,0
20240930,170800,857471075,2675,2675,2675,2675,0
20240930,170700,857471075,2675,2675,2675,2675,0
20240930,170600,857471075,2675,2675,2675,2675,0
20240930,170500,857471075,2675,2675,2675,2675,0
20240930,170400,857471075,2675,2675,2675,2675,7000
20240930,170300,857471075,2675,2675,2675,2675,0
20240930,170200,857471075,2675,2675,2675,2675,0
20240930,170100,857471075,2675,2675,2675,2675,0
20240930,170000,857471075,2675,2675,2675,2675,0
20240930,165900,857471075,2675,2675,2675,2675,0
20240930,165800,857471075,2675,2675,2675,2675,0
20240930,165700,857471075,2675,2675,2675,2675,0
20240930,165600,857471075,2675,2675,2675,2675,0
20240930,165500,857471075,2675,2675,2675,2675,0
20240930,165400,857471075,2675,2675,2675,2675,0
20240930,165300,857471075,2675,2675,2675,2675,0
20240930,165200,857471075,2675,2675,2675,2675,0
20240930,165100,857471075,2675,2675,2675,2675,0
20240930,165000,857471075,2675,2675,2675,2675,0
20240930,164900,857471075,2675,2675,2675,2675,0
20240930,164800,857471075,2675,2675,2675,2675,0
20240930,164700,857471075,2675,2675,2675,2675,0
20240930,164600,857471075,2675,2675,2675,2675,0
20240930,164500,857471075,2675,2675,2675,2675,0
20240930,164400,857471075,2675,2675,2675,2675,0
20240930,164300,857471075,2675,2675,2675,2675,0
20240930,164200,857471075,2675,2675,2675,2675,0
20240930,164100,857471075,2675,2675,2675,2675,0
20240930,164000,857471075,2675,2675,2675,2675,0
20240930,163900,857471075,2675,2675,2675,2675,0
20240930,163800,857471075,2675,2675,2675,2675,0
20240930,163700,857471075,2675,2675,2675,2675,0
20240930,163600,857471075,2675,2675,2675,2675,0
20240930,163500,857471075,2675,2675,2675,2675,0
20240930,163400,857471075,2675,2675,2675,2675,7000
20240930,163300,857471075,2675,2675,2675,2675,0
20240930,163200,857471075,2675,2675,2675,2675,0
20240930,163100,857471075,2675,2675,2675,2675,0
20240930,163000,857471075,2675,2675,2675,2675,0
20240930,162900,857471075,2675,2675,2675,2675,0
20240930,162800,857471075,2675,2675,2675,2675,0
20240930,162700,857471075,2675,2675,2675,2675,0
20240930,162600,857471075,2675,2675,2675,2675,0
20240930,162500,857471075,2675,2675,2675,2675,0
20240930,162400,857471075,2675,2675,2675,2675,0
20240930,162300,857471075,2675,2675,2675,2675,0
20240930,162200,857471075,2675,2675,2675,2675,0
20240930,162100,857471075,2675,2675,2675,2675,0
20240930,162000,857471075,2675,2675,2675,2675,0
20240930,161900,857471075,2675,2675,2675,2675,0
20240930,161800,857471075,2675,2675,2675,2675,0
20240930,161700,857471075,2675,2675,2675,2675,0
20240930,161600,857471075,2675,2675,2675,2675,0
20240930,161500,857471075,2675,2675,2675,2675,0
20240930,161400,857471075,2675,2675,2675,2675,0
20240930,161300,857471075,2675,2675,2675,2675,0
20240930,161200,857471075,2675,2675,2675,2675,0
20240930,161100,857471075,2675,2675,2675,2675,0
20240930,161000,857471075,2675,2675,2675,2675,0
20240930,160900,857471075,2675,2675,2675,2675,0
20240930,160800,857471075,2675,2675,2675,2675,0
20240930,160700,857471075,2675,2675,2675,2675,0
20240930,160600,857471075,2675,2675,2675,2675,0
20240930,160500,857471075,2675,2675,2675,2675,0
20240930,160400,857471075,2675,2675,2675,2675,7000
20240930,160300,857471075,2675,2675,2675,2675,0
20240930,160200,857471075,2675,2675,2675,2675,0
20240930,160100,857471075,2675,2675,2675,2675,0
20240930,160000,857471075,2675,2675,2675,2675,0
20240930,155900,857471075,2675,2675,2675,2675,0
20240930,155800,857471075,2675,2675,2675,2675,0
20240930,155700,857471075,2675,2675,2675,2675,0
20240930,155600,857471075,2675,2675,2675,2675,0
20240930,155500,857471075,2675,2675,2675,2675,0
20240930,155400,857471075,2675,2675,2675,2675,0
20240930,155300,857471075,2675,2675,2675,2675,0
20240930,155200,857471075,2675,2675,2675,2675,0
20240930,155100,857471075,2675,2675,2675,2675,0
20240930,155000,857471075,2675,2675,2675,2675,0
20240930,154900,857471075,2675,2675,2675,2675,0
20240930,154800,857471075,2675,2675,2675,2675,0
20240930,154700,857471075,2675,2675,2675,2675,0
20240930,154600,857471075,2675,2675,2675,2675,0
20240930,154500,857471075,2675,2675,2675,2675,0
20240930,154400,857471075,2675,2675,2675,2675,0
20240930,154300,857471075,2675,2675,2675,2675,0
20240930,154200,857471075,2675,2675,2675,2675,0
20240930,154100,857471075,2675,2675,2675,2675,0
20240930,154000,857471075,2675,2675,2675,2675,0
20240930,153900,857471075,2675,2675,2675,2675,0
20240930,153800,857471075,2675,2675,2675,2675,0
20240930,153700,857471075,2675,2675,2675,2675,0
20240930,153600,857471075,2675,2675,2675,2675,0
20240930,153500,857471075,2675,2675,2675,2675,0
20240930,153400,857471075,2675,2675,2675,2675,7000
20240930,153300,857471075,2675,2675,2675,2675,0
20240930,153200,857471075,2675,2675,2675,2675,0
20240930,153100,857471075,2675,2675,2675,2675,0
20240930,153000,857471075,2675,2675,2675,2675,7000
20240930,152900,838746075,2705,2705,2705,2705,0
20240930,152800,838746075,2705,2705,2705,2705,0
20240930,152700,838746075,2705,2705,2705,2705,0
20240930,152600,838746075,2705,2705,2705,2705,0
20240930,152500,838746075,2705,2705,2705,2705,0
20240930,152400,838746075,2705,2705,2705,2705,0
20240930,152300,838746075,2705,2705,2705,2705,0
20240930,152200,838746075,2705,2705,2705,2705,0
20240930,152100,838746075,2705,2705,2705,2705,0
20240930,152000,838746075,2705,2705,2705,2705,0
20240930,151900,838746075,2705,2655,2705,2650,20933
20240930,151800,782884595,2655,2670,2670,2655,779
20240930,151700,780815995,2655,2660,2660,2655,1618
20240930,151600,776519610,2655,2660,2660,2655,53
20240930,151500,776378665,2670,2670,2670,2670,0
20240930,151400,776378665,2670,2670,2670,2670,0
20240930,151300,776378665,2670,2660,2670,2660,539
20240930,151200,774944815,2670,2660,2670,2660,454
20240930,151100,773735290,2660,2660,2660,2660,100
20240930,151000,773469290,2655,2655,2655,2655,1173
20240930,150900,770354975,2660,2655,2660,2655,1345
20240930,150800,766783305,2660,2660,2670,2660,930
20240930,150700,764309495,2660,2660,2660,2660,39
20240930,150600,764205755,2670,2670,2670,2670,13
20240930,150500,764171045,2665,2660,2670,2660,172
20240930,150400,763712905,2670,2670,2670,2665,29
20240930,150300,763635555,2665,2660,2665,2660,1448
20240930,150200,759781890,2665,2665,2665,2660,2294
20240930,150100,753678265,2670,2670,2670,2670,100
20240930,150000,753411265,2670,2670,2670,2670,0
20240930,145900,753411265,2670,2670,2670,2670,0
20240930,145800,753411265,2670,2670,2670,2670,1
20240930,145700,753408595,2665,2665,2665,2665,52
20240930,145600,753270015,2665,2665,2665,2665,0
20240930,145500,753270015,2665,2665,2665,2665,148
20240930,145400,752875595,2670,2665,2670,2665,301
20240930,145300,752073425,2660,2665,2665,2660,238
20240930,145200,751440005,2670,2665,2670,2660,1428
20240930,145100,747635220,2665,2665,2670,2665,32
20240930,145000,747549890,2675,2675,2675,2675,0
20240930,144900,747549890,2675,2675,2675,2675,0
20240930,144800,747549890,2675,2675,2675,2675,1
20240930,144700,747547215,2675,2675,2675,2675,0
20240930,144600,747547215,2675,2675,2675,2675,0
20240930,144500,747547215,2675,2675,2675,2675,0
20240930,144400,747547215,2675,2675,2675,2675,12
20240930,144300,747515115,2670,2670,2670,2670,0
20240930,144200,747515115,2670,2675,2675,2670,832
20240930,144100,745293610,2665,2670,2670,2665,3501
20240930,144000,735955060,2670,2670,2670,2670,11
20240930,143900,735925690,2670,2670,2670,2670,166
20240930,143800,735482470,2665,2665,2665,2665,0
20240930,143700,735482470,2665,2665,2665,2665,390
20240930,143600,734443120,2665,2665,2665,2665,0
20240930,143500,734443120,2665,2665,2665,2665,201
20240930,143400,733907455,2670,2670,2670,2670,0
20240930,143300,733907455,2670,2670,2670,2670,1
20240930,143200,733904785,2665,2665,2665,2665,0
20240930,143100,733904785,2665,2665,2665,2665,112
20240930,143000,733606305,2665,2670,2670,2665,50
20240930,142900,733472975,2670,2670,2670,2670,0
20240930,142800,733472975,2670,2670,2670,2670,0
20240930,142700,733472975,2670,2670,2670,2670,1
20240930,142600,733470305,2670,2670,2670,2670,1
20240930,142500,733467635,2670,2670,2670,2670,5
20240930,142400,733454285,2665,2665,2665,2665,0
20240930,142300,733454285,2665,2665,2665,2665,0
20240930,142200,733454285,2665,2665,2665,2665,0
20240930,142100,733454285,2665,2665,2665,2665,0
20240930,142000,733454285,2665,2665,2665,2665,299
20240930,141900,732657450,2665,2675,2675,2665,2157
20240930,141800,726909025,2665,2665,2665,2665,0
20240930,141700,726909025,2665,2665,2665,2665,500
20240930,141600,725576525,2670,2670,2670,2670,405
20240930,141500,724495175,2670,2670,2670,2670,0
20240930,141400,724495175,2670,2670,2670,2670,0
20240930,141300,724495175,2670,2670,2670,2670,0
20240930,141200,724495175,2670,2670,2670,2670,30
20240930,141100,724415075,2670,2670,2670,2670,430
20240930,141000,723266975,2665,2665,2665,2665,0
20240930,140900,723266975,2665,2665,2665,2665,0
20240930,140800,723266975,2665,2665,2665,2665,0
20240930,140700,723266975,2665,2665,2665,2665,0
20240930,140600,723266975,2665,2665,2665,2665,377
20240930,140500,722262270,2665,2665,2665,2665,0
20240930,140400,722262270,2665,2665,2665,2665,1
20240930,140300,722259605,2665,2665,2665,2665,0
20240930,140200,722259605,2665,2665,2665,2665,100
20240930,140100,721993105,2670,2670,2670,2670,400
20240930,140000,720925105,2670,2670,2670,2670,0
20240930,135900,720925105,2670,2670,2670,2670,0
20240930,135800,720925105,2670,2670,2670,2670,1
20240930,135700,720922435,2670,2670,2670,2670,8
20240930,135600,720901075,2675,2675,2675,2675,0
20240930,135500,720901075,2675,2675,2675,2675,0
20240930,135400,720901075,2675,2675,2675,2675,12
20240930,135300,720868975,2665,2665,2665,2665,50
20240930,135200,720735725,2665,2675,2675,2665,501
20240930,135100,719400550,2665,2665,2665,2665,1
20240930,135000,719397885,2670,2670,2670,2670,1089
20240930,134900,716490255,2680,2680,2680,2680,0
20240930,134800,716490255,2680,2680,2680,2680,0
20240930,134700,716490255,2680,2680,2680,2680,0
20240930,134600,716490255,2680,2680,2680,2680,0
20240930,134500,716490255,2680,2680,2680,2680,3
20240930,134400,716482215,2680,2680,2680,2680,0
20240930,134300,716482215,2680,2680,2680,2680,9
20240930,134200,716458095,2680,2670,2680,2670,1026
20240930,134100,713718565,2680,2680,2680,2680,0
20240930,134000,713718565,2680,2680,2680,2680,0
20240930,133900,713718565,2680,2680,2680,2680,0
20240930,133800,713718565,2680,2680,2680,2680,0
20240930,133700,713718565,2680,2680,2680,2680,0
20240930,133600,713718565,2680,2680,2680,2680,11
20240930,133500,713689085,2675,2675,2675,2675,0
20240930,133400,713689085,2675,2675,2675,2675,0
20240930,133300,713689085,2675,2675,2675,2675,2
20240930,133200,713683735,2680,2680,2680,2680,0
20240930,133100,713683735,2680,2680,2680,2680,0
20240930,133000,713683735,2680,2680,2680,2680,0
20240930,132900,713683735,2680,2680,2680,2680,250
20240930,132800,713013735,2680,2680,2680,2680,0
20240930,132700,713013735,2680,2680,2680,2680,0
20240930,132600,713013735,2680,2680,2680,2680,0
20240930,132500,713013735,2680,2680,2680,2680,0
20240930,132400,713013735,2680,2680,2680,2680,0
20240930,132300,713013735,2680,2680,2680,2680,1
20240930,132200,713011055,2675,2675,2675,2675,0
20240930,132100,713011055,2675,2675,2675,2675,0
20240930,132000,713011055,2675,2675,2675,2675,50
20240930,131900,712877305,2670,2670,2670,2670,66
20240930,131800,712701085,2670,2680,2680,2670,126
20240930,131700,712364655,2670,2670,2670,2670,0
20240930,131600,712364655,2670,2670,2670,2670,260
20240930,131500,711670455,2685,2685,2685,2685,0
20240930,131400,711670455,2685,2685,2685,2685,0
20240930,131300,711670455,2685,2685,2685,2685,0
20240930,131200,711670455,2685,2685,2685,2685,1
20240930,131100,711667770,2670,2670,2670,2670,277
20240930,131000,710928180,2675,2680,2680,2675,106
20240930,130900,710644185,2680,2680,2680,2680,98
20240930,130800,710381545,2680,2680,2680,2680,1
20240930,130700,710378865,2680,2680,2680,2680,0
20240930,130600,710378865,2680,2680,2680,2680,14
20240930,130500,710341345,2670,2670,2670,2670,0
20240930,130400,710341345,2670,2670,2670,2670,53
20240930,130300,710199835,2670,2675,2675,2670,1100
20240930,130200,707262705,2675,2675,2675,2675,74
20240930,130100,707064755,2680,2680,2680,2680,10
20240930,130000,707037955,2680,2680,2680,2680,0
20240930,125900,707037955,2680,2680,2680,2680,0
20240930,125800,707037955,2680,2680,2680,2680,0
20240930,125700,707037955,2680,2680,2680,2680,0
20240930,125600,707037955,2680,2680,2680,2680,20
20240930,125500,706984355,2680,2680,2680,2680,0
20240930,125400,706984355,2680,2680,2680,2680,5
20240930,125300,706970955,2680,2680,2680,2680,12
20240930,125200,706938795,2675,2675,2675,2675,2818
20240930,125100,699400645,2680,2680,2680,2680,0
20240930,125000,699400645,2680,2680,2680,2680,111
20240930,124900,699103165,2680,2680,2680,2680,1
20240930,124800,699100485,2670,2670,2670,2670,0
20240930,124700,699100485,2670,2670,2670,2670,0
20240930,124600,699100485,2670,2670,2670,2670,0
20240930,124500,699100485,2670,2670,2670,2670,0
20240930,124400,699100485,2670,2670,2670,2670,0
20240930,124300,699100485,2670,2670,2670,2670,1
20240930,124200,699097815,2680,2680,2680,2680,1
20240930,124100,699095135,2670,2675,2675,2670,583
20240930,124000,697536370,2680,2680,2680,2680,28
20240930,123900,697461330,2685,2685,2685,2685,0
20240930,123800,697461330,2685,2685,2685,2685,27
20240930,123700,697388835,2685,2685,2685,2685,0
20240930,123600,697388835,2685,2675,2685,2675,121
20240930,123500,697065150,2680,2680,2680,2680,180
20240930,123400,696582750,2680,2680,2680,2680,96
20240930,123300,696325470,2690,2680,2690,2675,717
20240930,123200,694405690,2690,2690,2690,2690,125
20240930,123100,694069440,2690,2685,2695,2685,792
20240930,123000,691938150,2685,2685,2685,2685,0
20240930,122900,691938150,2685,2685,2685,2685,0
20240930,122800,691938150,2685,2685,2685,2675,115
20240930,122700,691630505,2675,2675,2675,2675,1
20240930,122600,691627830,2685,2685,2685,2685,111
20240930,122500,691329795,2685,2680,2685,2680,41
20240930,122400,691219910,2680,2685,2685,2680,129
20240930,122300,690874035,2680,2680,2680,2680,0
20240930,122200,690874035,2680,2680,2680,2680,211
20240930,122100,690308555,2680,2685,2685,2680,951
20240930,122000,687759870,2680,2680,2680,2680,533
20240930,121900,686331430,2685,2685,2685,2685,0
20240930,121800,686331430,2685,2685,2685,2685,0
20240930,121700,686331430,2685,2685,2685,2685,654
20240930,121600,684575440,2685,2685,2685,2685,0
20240930,121500,684575440,2685,2685,2685,2685,2
20240930,121400,684570070,2685,2680,2685,2680,800
20240930,121300,682426010,2675,2675,2675,2675,157
20240930,121200,682006035,2675,2675,2675,2675,1
20240930,121100,682003360,2675,2675,2675,2675,100
20240930,121000,681735860,2680,2680,2680,2680,0
20240930,120900,681735860,2680,2680,2680,2680,0
20240930,120800,681735860,2680,2680,2680,2680,0
20240930,120700,681735860,2680,2675,2680,2675,826
20240930,120600,679526305,2680,2680,2680,2680,0
20240930,120500,679526305,2680,2670,2680,2670,1375
20240930,120400,675844180,2675,2670,2675,2670,51
20240930,120300,675708005,2670,2665,2670,2665,271
20240930,120200,674985290,2665,2665,2665,2665,40
20240930,120100,674878690,2665,2665,2665,2665,0
20240930,120000,674878690,2665,2665,2665,2665,0
20240930,115900,674878690,2665,2665,2665,2665,50
20240930,115800,674745440,2675,2665,2675,2665,61
20240930,115700,674582815,2665,2665,2665,2665,50
20240930,115600,674449565,2665,2665,2665,2665,100
20240930,115500,674183065,2675,2675,2675,2675,1
20240930,115400,674180390,2665,2665,2665,2665,2459
20240930,115300,667627155,2670,2670,2670,2670,0
20240930,115200,667627155,2670,2670,2670,2670,4
20240930,115100,667616475,2665,2670,2670,2665,374
20240930,115000,666619395,2675,2675,2675,2675,0
20240930,114900,666619395,2675,2675,2675,2675,0
20240930,114800,666619395,2675,2675,2675,2675,0
20240930,114700,666619395,2675,2675,2675,2675,0
20240930,114600,666619395,2675,2675,2675,2675,0
20240930,114500,666619395,2675,2675,2675,2675,0
20240930,114400,666619395,2675,2675,2675,2675,0
20240930,114300,666619395,2675,2675,2675,2675,11
20240930,114200,666589970,2665,2670,2670,2665,1000
20240930,114100,663923640,2670,2670,2670,2670,500
20240930,114000,662588640,2675,2675,2675,2675,1
20240930,113900,662585965,2670,2675,2675,2670,37
20240930,113800,662487050,2675,2675,2675,2675,0
20240930,113700,662487050,2675,2675,2675,2675,0
20240930,113600,662487050,2675,2675,2675,2675,1
20240930,113500,662484375,2670,2670,2670,2670,15
20240930,113400,662444325,2670,2670,2670,2665,1474
20240930,113300,658515820,2670,2670,2670,2670,52
20240930,113200,658376980,2680,2680,2680,2680,0
20240930,113100,658376980,2680,2675,2680,2675,1718
20240930,113000,653776275,2675,2675,2675,2675,0
20240930,112900,653776275,2675,2675,2675,2675,0
20240930,112800,653776275,2675,2675,2675,2675,1
20240930,112700,653773600,2665,2670,2675,2665,520
20240930,112600,652386665,2670,2670,2670,2670,67
20240930,112500,652207775,2670,2670,2670,2670,80
20240930,112400,651994175,2685,2680,2685,2680,378
20240930,112300,650981075,2675,2675,2675,2675,100
20240930,112200,650713575,2675,2675,2675,2675,0
20240930,112100,650713575,2675,2675,2675,2675,0
20240930,112000,650713575,2675,2675,2675,2675,914
20240930,111900,648268625,2675,2675,2675,2675,0
20240930,111800,648268625,2675,2675,2675,2675,65
20240930,111700,648094750,2675,2665,2675,2665,46
20240930,111600,647972150,2670,2670,2670,2670,86
20240930,111500,647742530,2670,2665,2670,2665,948
20240930,111400,645214370,2665,2665,2665,2665,1003
20240930,111300,642541375,2660,2660,2665,2660,596
20240930,111200,640955825,2665,2665,2665,2660,2177
20240930,111100,635159480,2660,2670,2675,2660,13646
20240930,111000,598756215,2670,2675,2675,2670,780
20240930,110900,596670570,2675,2675,2675,2675,896
20240930,110800,594273770,2675,2675,2675,2675,401
20240930,110700,593201095,2685,2685,2685,2685,0
20240930,110600,593201095,2685,2685,2685,2685,11
20240930,110500,593171560,2680,2680,2680,2680,2
20240930,110400,593166200,2685,2685,2685,2685,0
20240930,110300,593166200,2685,2685,2685,2685,11
20240930,110200,593136665,2680,2680,2680,2675,519
20240930,110100,591746565,2675,2675,2675,2675,159
20240930,110000,591321240,2680,2680,2680,2680,0
20240930,105900,591321240,2680,2680,2680,2680,0
20240930,105800,591321240,2680,2680,2680,2680,0
20240930,105700,591321240,2680,2680,2680,2680,0
20240930,105600,591321240,2680,2675,2680,2675,77
20240930,105500,591115260,2675,2675,2675,2675,578
20240930,105400,589569110,2675,2675,2675,2675,6
20240930,105300,589553060,2675,2675,2675,2670,611
20240930,105200,587921635,2675,2675,2675,2675,238
20240930,105100,587284985,2675,2675,2675,2675,229
20240930,105000,586672410,2675,2675,2675,2675,5
20240930,104900,586659035,2680,2680,2680,2680,34
20240930,104800,586567915,2670,2685,2685,2670,4739
20240930,104700,573887535,2685,2680,2685,2680,238
20240930,104600,573249605,2690,2690,2690,2690,1
20240930,104500,573246915,2680,2680,2680,2680,0
20240930,104400,573246915,2680,2680,2680,2680,0
20240930,104300,573246915,2680,2685,2695,2680,1527
20240930,104200,569154485,2680,2685,2685,2680,2868
20240930,104100,561457355,2685,2685,2685,2685,78
20240930,104000,561247925,2705,2700,2710,2680,4074
20240930,103900,550296920,2700,2710,2720,2700,5366
20240930,103800,535728220,2710,2700,2710,2700,2353
20240930,103700,529365810,2685,2685,2685,2685,0
20240930,103600,529365810,2685,2705,2705,2685,357
20240930,103500,528407245,2685,2715,2715,2685,3149
20240930,103400,519936935,2695,2715,2715,2690,455
20240930,103300,518711335,2690,2705,2715,2690,3388
20240930,103200,509562260,2720,2720,2725,2715,1815
20240930,103100,504624715,2720,2695,2720,2695,1214
20240930,103000,501333325,2705,2685,2705,2685,2540
20240930,102900,494491660,2685,2690,2690,2685,1495
20240930,102800,490471525,2695,2690,2695,2690,433
20240930,102700,489306650,2685,2695,2695,2685,3552
20240930,102600,479746310,2695,2695,2700,2695,467
20240930,102500,478487495,2690,2705,2705,2690,6070
20240930,102400,462126715,2705,2705,2710,2705,955
20240930,102300,459543435,2705,2720,2730,2705,4193
20240930,102200,448138445,2720,2730,2750,2705,13352
20240930,102100,411628480,2735,2705,2745,2705,12723
20240930,102000,376931135,2700,2695,2705,2690,4648
20240930,101900,364399225,2695,2710,2710,2695,3942
20240930,101800,353757715,2710,2705,2710,2695,12479
20240930,101700,320033545,2705,2720,2725,2705,11264
20240930,101600,289440600,2720,2720,2735,2720,7967
20240930,101500,267701130,2735,2750,2790,2710,31097
20240930,101400,182343095,2765,2730,2765,2715,16648
20240930,101300,136747430,2730,2700,2735,2700,8698
20240930,101200,113081230,2700,2700,2700,2700,0
20240930,101100,113081230,2700,2700,2700,2700,49
20240930,101000,112948930,2695,2695,2695,2695,100
20240930,100900,112679430,2705,2705,2705,2705,1
20240930,100800,112676725,2690,2690,2690,2690,0
20240930,100700,112676725,2690,2690,2705,2690,902
20240930,100600,110250330,2705,2690,2705,2690,43
20240930,100500,110134645,2705,2705,2705,2705,11
20240930,100400,110104890,2700,2705,2705,2700,6
20240930,100300,110088685,2705,2705,2705,2705,12
20240930,100200,110056225,2690,2705,2705,2690,101
20240930,100100,109784520,2690,2700,2705,2690,770
20240930,100000,107711160,2690,2690,2690,2690,0
20240930,095900,107711160,2690,2690,2690,2690,0
20240930,095800,107711160,2690,2700,2700,2690,31
20240930,095700,107627760,2685,2695,2695,2685,40
20240930,095600,107519970,2700,2710,2710,2685,777
20240930,095500,105430185,2710,2710,2710,2710,0
20240930,095400,105430185,2710,2710,2710,2710,0
20240930,095300,105430185,2710,2710,2710,2710,11
20240930,095200,105400375,2690,2710,2710,2690,5824
20240930,095100,89683495,2710,2710,2710,2710,0
20240930,095000,89683495,2710,2710,2710,2710,0
20240930,094900,89683495,2710,2710,2710,2710,11
20240930,094800,89653685,2700,2705,2705,2695,112
20240930,094700,89351265,2705,2705,2705,2705,4
20240930,094600,89340445,2710,2710,2710,2710,5
20240930,094500,89326895,2710,2710,2710,2710,1
20240930,094400,89324185,2710,2705,2710,2705,4
20240930,094300,89313355,2705,2705,2705,2705,0
20240930,094200,89313355,2705,2705,2705,2705,1
20240930,094100,89310650,2715,2715,2715,2715,0
20240930,094000,89310650,2715,2715,2715,2715,0
20240930,093900,89310650,2715,2715,2715,2715,0
20240930,093800,89310650,2715,2705,2715,2705,200
20240930,093700,88767670,2710,2710,2710,2710,0
20240930,093600,88767670,2710,2705,2715,2705,220
20240930,093500,88171140,2715,2715,2715,2715,0
20240930,093400,88171140,2715,2715,2715,2715,0
20240930,093300,88171140,2715,2710,2715,2710,299
20240930,093200,87359855,2715,2715,2715,2715,0
20240930,093100,87359855,2715,2715,2715,2715,0
20240930,093000,87359855,2715,2715,2715,2715,0
20240930,092900,87359855,2715,2715,2715,2715,0
20240930,092800,87359855,2715,2700,2715,2700,502
20240930,092700,86002200,2700,2700,2700,2700,0
20240930,092600,86002200,2700,2705,2705,2700,1180
20240930,092500,82815700,2710,2710,2710,2710,0
20240930,092400,82815700,2710,2710,2710,2710,1547
20240930,092300,78623330,2715,2715,2715,2715,1000
20240930,092200,75908330,2720,2715,2720,2715,120
20240930,092100,75582030,2720,2710,2720,2710,4853
20240930,092000,62430390,2700,2705,2710,2700,1636
20240930,091900,58004630,2705,2705,2705,2705,0
20240930,091800,58004630,2705,2705,2705,2705,0
20240930,091700,58004630,2705,2695,2705,2695,24
20240930,091600,57939940,2695,2695,2695,2695,1172
20240930,091500,54781400,2695,2705,2705,2695,301
20240930,091400,53970195,2695,2695,2695,2695,100
20240930,091300,53700695,2705,2705,2705,2705,0
20240930,091200,53700695,2705,2705,2705,2705,150
20240930,091100,53294945,2705,2695,2705,2695,95
20240930,091000,53038910,2695,2695,2695,2695,512
20240930,090900,51659070,2700,2700,2700,2700,370
20240930,090800,50660070,2705,2705,2705,2705,122
20240930,090700,50330060,2705,2705,2705,2705,1
20240930,090600,50327355,2695,2695,2695,2695,95
20240930,090500,50071330,2695,2695,2695,2695,635
20240930,090400,48360005,2695,2680,2695,2680,187
20240930,090300,47858080,2680,2685,2685,2680,2426
20240930,090200,41352980,2685,2695,2695,2685,1750
20240930,090100,36651520,2730,2705,2730,2685,3962
20240930,090000,25911775,2730,2705,2730,2680,9580