stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200200,17678685205,3070,3070,3070,3070,94325
20240930,200100,17678685205,3070,3070,3070,3070,0
20240930,200000,17678685205,3070,3070,3070,3070,0
20240930,195900,17678685205,3070,3070,3070,3070,0
20240930,195800,17678685205,3070,3070,3070,3070,0
20240930,195700,17678685205,3070,3070,3070,3070,0
20240930,195600,17678685205,3070,3070,3070,3070,0
20240930,195500,17678685205,3070,3070,3070,3070,0
20240930,195400,17678685205,3070,3070,3070,3070,0
20240930,195300,17678685205,3070,3070,3070,3070,0
20240930,195200,17678685205,3070,3070,3070,3070,0
20240930,195100,17678685205,3070,3070,3070,3070,0
20240930,195000,17678685205,3070,3070,3070,3070,0
20240930,194900,17678685205,3070,3070,3070,3070,0
20240930,194800,17678685205,3070,3070,3070,3070,0
20240930,194700,17678685205,3070,3070,3070,3070,0
20240930,194600,17678685205,3070,3070,3070,3070,0
20240930,194500,17678685205,3070,3070,3070,3070,0
20240930,194400,17678685205,3070,3070,3070,3070,0
20240930,194300,17678685205,3070,3070,3070,3070,0
20240930,194200,17678685205,3070,3070,3070,3070,0
20240930,194100,17678685205,3070,3070,3070,3070,0
20240930,194000,17678685205,3070,3070,3070,3070,0
20240930,193900,17678685205,3070,3070,3070,3070,0
20240930,193800,17678685205,3070,3070,3070,3070,0
20240930,193700,17678685205,3070,3070,3070,3070,0
20240930,193600,17678685205,3070,3070,3070,3070,0
20240930,193500,17678685205,3070,3070,3070,3070,0
20240930,193400,17678685205,3070,3070,3070,3070,0
20240930,193300,17678685205,3070,3070,3070,3070,0
20240930,193200,17678685205,3070,3070,3070,3070,94325
20240930,193100,17678685205,3070,3070,3070,3070,0
20240930,193000,17678685205,3070,3070,3070,3070,0
20240930,192900,17678685205,3070,3070,3070,3070,0
20240930,192800,17678685205,3070,3070,3070,3070,0
20240930,192700,17678685205,3070,3070,3070,3070,0
20240930,192600,17678685205,3070,3070,3070,3070,0
20240930,192500,17678685205,3070,3070,3070,3070,0
20240930,192400,17678685205,3070,3070,3070,3070,0
20240930,192300,17678685205,3070,3070,3070,3070,0
20240930,192200,17678685205,3070,3070,3070,3070,0
20240930,192100,17678685205,3070,3070,3070,3070,0
20240930,192000,17678685205,3070,3070,3070,3070,0
20240930,191900,17678685205,3070,3070,3070,3070,0
20240930,191800,17678685205,3070,3070,3070,3070,0
20240930,191700,17678685205,3070,3070,3070,3070,0
20240930,191600,17678685205,3070,3070,3070,3070,0
20240930,191500,17678685205,3070,3070,3070,3070,0
20240930,191400,17678685205,3070,3070,3070,3070,0
20240930,191300,17678685205,3070,3070,3070,3070,0
20240930,191200,17678685205,3070,3070,3070,3070,0
20240930,191100,17678685205,3070,3070,3070,3070,0
20240930,191000,17678685205,3070,3070,3070,3070,0
20240930,190900,17678685205,3070,3070,3070,3070,0
20240930,190800,17678685205,3070,3070,3070,3070,0
20240930,190700,17678685205,3070,3070,3070,3070,0
20240930,190600,17678685205,3070,3070,3070,3070,0
20240930,190500,17678685205,3070,3070,3070,3070,0
20240930,190400,17678685205,3070,3070,3070,3070,0
20240930,190300,17678685205,3070,3070,3070,3070,0
20240930,190200,17678685205,3070,3070,3070,3070,94325
20240930,190100,17678685205,3070,3070,3070,3070,0
20240930,190000,17678685205,3070,3070,3070,3070,0
20240930,185900,17678685205,3070,3070,3070,3070,0
20240930,185800,17678685205,3070,3070,3070,3070,0
20240930,185700,17678685205,3070,3070,3070,3070,0
20240930,185600,17678685205,3070,3070,3070,3070,0
20240930,185500,17678685205,3070,3070,3070,3070,0
20240930,185400,17678685205,3070,3070,3070,3070,0
20240930,185300,17678685205,3070,3070,3070,3070,0
20240930,185200,17678685205,3070,3070,3070,3070,0
20240930,185100,17678685205,3070,3070,3070,3070,0
20240930,185000,17678685205,3070,3070,3070,3070,0
20240930,184900,17678685205,3070,3070,3070,3070,0
20240930,184800,17678685205,3070,3070,3070,3070,0
20240930,184700,17678685205,3070,3070,3070,3070,0
20240930,184600,17678685205,3070,3070,3070,3070,0
20240930,184500,17678685205,3070,3070,3070,3070,0
20240930,184400,17678685205,3070,3070,3070,3070,0
20240930,184300,17678685205,3070,3070,3070,3070,0
20240930,184200,17678685205,3070,3070,3070,3070,0
20240930,184100,17678685205,3070,3070,3070,3070,0
20240930,184000,17678685205,3070,3070,3070,3070,0
20240930,183900,17678685205,3070,3070,3070,3070,0
20240930,183800,17678685205,3070,3070,3070,3070,0
20240930,183700,17678685205,3070,3070,3070,3070,0
20240930,183600,17678685205,3070,3070,3070,3070,0
20240930,183500,17678685205,3070,3070,3070,3070,0
20240930,183400,17678685205,3070,3070,3070,3070,0
20240930,183300,17678685205,3070,3070,3070,3070,0
20240930,183200,17678685205,3070,3070,3070,3070,94325
20240930,183100,17678685205,3070,3070,3070,3070,0
20240930,183000,17678685205,3070,3070,3070,3070,0
20240930,182900,17678685205,3070,3070,3070,3070,0
20240930,182800,17678685205,3070,3070,3070,3070,0
20240930,182700,17678685205,3070,3070,3070,3070,0
20240930,182600,17678685205,3070,3070,3070,3070,0
20240930,182500,17678685205,3070,3070,3070,3070,0
20240930,182400,17678685205,3070,3070,3070,3070,0
20240930,182300,17678685205,3070,3070,3070,3070,0
20240930,182200,17678685205,3070,3070,3070,3070,0
20240930,182100,17678685205,3070,3070,3070,3070,0
20240930,182000,17678685205,3070,3070,3070,3070,0
20240930,181900,17678685205,3070,3070,3070,3070,0
20240930,181800,17678685205,3070,3070,3070,3070,0
20240930,181700,17678685205,3070,3070,3070,3070,0
20240930,181600,17678685205,3070,3070,3070,3070,0
20240930,181500,17678685205,3070,3070,3070,3070,0
20240930,181400,17678685205,3070,3070,3070,3070,0
20240930,181300,17678685205,3070,3070,3070,3070,0
20240930,181200,17678685205,3070,3070,3070,3070,0
20240930,181100,17678685205,3070,3070,3070,3070,0
20240930,181000,17678685205,3070,3070,3070,3070,0
20240930,180900,17678685205,3070,3070,3070,3070,0
20240930,180800,17678685205,3070,3070,3070,3070,0
20240930,180700,17678685205,3070,3070,3070,3070,0
20240930,180600,17678685205,3070,3070,3070,3070,0
20240930,180500,17678685205,3070,3070,3070,3070,0
20240930,180400,17678685205,3070,3070,3070,3070,0
20240930,180300,17678685205,3070,3070,3070,3070,0
20240930,180200,17678685205,3070,3070,3070,3070,94325
20240930,180100,17678685205,3070,3070,3070,3070,0
20240930,180000,17678685205,3070,3070,3070,3070,0
20240930,175900,17678685205,3070,3070,3070,3070,0
20240930,175800,17678685205,3070,3070,3070,3070,0
20240930,175700,17678685205,3070,3070,3070,3070,0
20240930,175600,17678685205,3070,3070,3070,3070,0
20240930,175500,17678685205,3070,3070,3070,3070,0
20240930,175400,17678685205,3070,3070,3070,3070,0
20240930,175300,17678685205,3070,3070,3070,3070,0
20240930,175200,17678685205,3070,3070,3070,3070,0
20240930,175100,17678685205,3070,3070,3070,3070,0
20240930,175000,17678685205,3070,3070,3070,3070,0
20240930,174900,17678685205,3070,3070,3070,3070,0
20240930,174800,17678685205,3070,3070,3070,3070,0
20240930,174700,17678685205,3070,3070,3070,3070,0
20240930,174600,17678685205,3070,3070,3070,3070,0
20240930,174500,17678685205,3070,3070,3070,3070,0
20240930,174400,17678685205,3070,3070,3070,3070,0
20240930,174300,17678685205,3070,3070,3070,3070,0
20240930,174200,17678685205,3070,3070,3070,3070,0
20240930,174100,17678685205,3070,3070,3070,3070,0
20240930,174000,17678685205,3070,3070,3070,3070,0
20240930,173900,17678685205,3070,3070,3070,3070,0
20240930,173800,17678685205,3070,3070,3070,3070,0
20240930,173700,17678685205,3070,3070,3070,3070,0
20240930,173600,17678685205,3070,3070,3070,3070,0
20240930,173500,17678685205,3070,3070,3070,3070,0
20240930,173400,17678685205,3070,3070,3070,3070,0
20240930,173300,17678685205,3070,3070,3070,3070,0
20240930,173200,17678685205,3070,3070,3070,3070,94325
20240930,173100,17678685205,3070,3070,3070,3070,0
20240930,173000,17678685205,3070,3070,3070,3070,0
20240930,172900,17678685205,3070,3070,3070,3070,0
20240930,172800,17678685205,3070,3070,3070,3070,0
20240930,172700,17678685205,3070,3070,3070,3070,0
20240930,172600,17678685205,3070,3070,3070,3070,0
20240930,172500,17678685205,3070,3070,3070,3070,0
20240930,172400,17678685205,3070,3070,3070,3070,0
20240930,172300,17678685205,3070,3070,3070,3070,0
20240930,172200,17678685205,3070,3070,3070,3070,0
20240930,172100,17678685205,3070,3070,3070,3070,0
20240930,172000,17678685205,3070,3070,3070,3070,0
20240930,171900,17678685205,3070,3070,3070,3070,0
20240930,171800,17678685205,3070,3070,3070,3070,0
20240930,171700,17678685205,3070,3070,3070,3070,0
20240930,171600,17678685205,3070,3070,3070,3070,0
20240930,171500,17678685205,3070,3070,3070,3070,0
20240930,171400,17678685205,3070,3070,3070,3070,0
20240930,171300,17678685205,3070,3070,3070,3070,0
20240930,171200,17678685205,3070,3070,3070,3070,0
20240930,171100,17678685205,3070,3070,3070,3070,0
20240930,171000,17678685205,3070,3070,3070,3070,0
20240930,170900,17678685205,3070,3070,3070,3070,0
20240930,170800,17678685205,3070,3070,3070,3070,0
20240930,170700,17678685205,3070,3070,3070,3070,0
20240930,170600,17678685205,3070,3070,3070,3070,0
20240930,170500,17678685205,3070,3070,3070,3070,0
20240930,170400,17678685205,3070,3070,3070,3070,0
20240930,170300,17678685205,3070,3070,3070,3070,0
20240930,170200,17678685205,3070,3070,3070,3070,94325
20240930,170100,17678685205,3070,3070,3070,3070,0
20240930,170000,17678685205,3070,3070,3070,3070,0
20240930,165900,17678685205,3070,3070,3070,3070,0
20240930,165800,17678685205,3070,3070,3070,3070,0
20240930,165700,17678685205,3070,3070,3070,3070,0
20240930,165600,17678685205,3070,3070,3070,3070,0
20240930,165500,17678685205,3070,3070,3070,3070,0
20240930,165400,17678685205,3070,3070,3070,3070,0
20240930,165300,17678685205,3070,3070,3070,3070,0
20240930,165200,17678685205,3070,3070,3070,3070,0
20240930,165100,17678685205,3070,3070,3070,3070,0
20240930,165000,17678685205,3070,3070,3070,3070,0
20240930,164900,17678685205,3070,3070,3070,3070,0
20240930,164800,17678685205,3070,3070,3070,3070,0
20240930,164700,17678685205,3070,3070,3070,3070,0
20240930,164600,17678685205,3070,3070,3070,3070,0
20240930,164500,17678685205,3070,3070,3070,3070,0
20240930,164400,17678685205,3070,3070,3070,3070,0
20240930,164300,17678685205,3070,3070,3070,3070,0
20240930,164200,17678685205,3070,3070,3070,3070,0
20240930,164100,17678685205,3070,3070,3070,3070,0
20240930,164000,17678685205,3070,3070,3070,3070,0
20240930,163900,17678685205,3070,3070,3070,3070,0
20240930,163800,17678685205,3070,3070,3070,3070,0
20240930,163700,17678685205,3070,3070,3070,3070,0
20240930,163600,17678685205,3070,3070,3070,3070,0
20240930,163500,17678685205,3070,3070,3070,3070,0
20240930,163400,17678685205,3070,3070,3070,3070,0
20240930,163300,17678685205,3070,3070,3070,3070,0
20240930,163200,17678685205,3070,3070,3070,3070,94325
20240930,163100,17678685205,3070,3070,3070,3070,0
20240930,163000,17678685205,3070,3070,3070,3070,0
20240930,162900,17678685205,3070,3070,3070,3070,0
20240930,162800,17678685205,3070,3070,3070,3070,0
20240930,162700,17678685205,3070,3070,3070,3070,0
20240930,162600,17678685205,3070,3070,3070,3070,0
20240930,162500,17678685205,3070,3070,3070,3070,0
20240930,162400,17678685205,3070,3070,3070,3070,0
20240930,162300,17678685205,3070,3070,3070,3070,0
20240930,162200,17678685205,3070,3070,3070,3070,0
20240930,162100,17678685205,3070,3070,3070,3070,0
20240930,162000,17678685205,3070,3070,3070,3070,0
20240930,161900,17678685205,3070,3070,3070,3070,0
20240930,161800,17678685205,3070,3070,3070,3070,0
20240930,161700,17678685205,3070,3070,3070,3070,0
20240930,161600,17678685205,3070,3070,3070,3070,0
20240930,161500,17678685205,3070,3070,3070,3070,0
20240930,161400,17678685205,3070,3070,3070,3070,0
20240930,161300,17678685205,3070,3070,3070,3070,0
20240930,161200,17678685205,3070,3070,3070,3070,0
20240930,161100,17678685205,3070,3070,3070,3070,0
20240930,161000,17678685205,3070,3070,3070,3070,0
20240930,160900,17678685205,3070,3070,3070,3070,0
20240930,160800,17678685205,3070,3070,3070,3070,0
20240930,160700,17678685205,3070,3070,3070,3070,0
20240930,160600,17678685205,3070,3070,3070,3070,0
20240930,160500,17678685205,3070,3070,3070,3070,0
20240930,160400,17678685205,3070,3070,3070,3070,0
20240930,160300,17678685205,3070,3070,3070,3070,0
20240930,160200,17678685205,3070,3070,3070,3070,94325
20240930,160100,17678685205,3070,3070,3070,3070,0
20240930,160000,17678685205,3070,3070,3070,3070,0
20240930,155900,17678685205,3070,3070,3070,3070,0
20240930,155800,17678685205,3070,3070,3070,3070,0
20240930,155700,17678685205,3070,3070,3070,3070,0
20240930,155600,17678685205,3070,3070,3070,3070,0
20240930,155500,17678685205,3070,3070,3070,3070,0
20240930,155400,17678685205,3070,3070,3070,3070,0
20240930,155300,17678685205,3070,3070,3070,3070,0
20240930,155200,17678685205,3070,3070,3070,3070,0
20240930,155100,17678685205,3070,3070,3070,3070,0
20240930,155000,17678685205,3070,3070,3070,3070,0
20240930,154900,17678685205,3070,3070,3070,3070,0
20240930,154800,17678685205,3070,3070,3070,3070,0
20240930,154700,17678685205,3070,3070,3070,3070,0
20240930,154600,17678685205,3070,3070,3070,3070,0
20240930,154500,17678685205,3070,3070,3070,3070,0
20240930,154400,17678685205,3070,3070,3070,3070,0
20240930,154300,17678685205,3070,3070,3070,3070,0
20240930,154200,17678685205,3070,3070,3070,3070,0
20240930,154100,17678685205,3070,3070,3070,3070,0
20240930,154000,17678685205,3070,3070,3070,3070,0
20240930,153900,17678685205,3070,3070,3070,3070,0
20240930,153800,17678685205,3070,3070,3070,3070,0
20240930,153700,17678685205,3070,3070,3070,3070,0
20240930,153600,17678685205,3070,3070,3070,3070,0
20240930,153500,17678685205,3070,3070,3070,3070,0
20240930,153400,17678685205,3070,3070,3070,3070,0
20240930,153300,17678685205,3070,3070,3070,3070,0
20240930,153200,17678685205,3070,3070,3070,3070,94325
20240930,153100,17678685205,3070,3070,3070,3070,0
20240930,153000,17678685205,3070,3070,3070,3070,94325
20240930,152900,17389107455,3090,3090,3090,3090,0
20240930,152800,17389107455,3090,3090,3090,3090,0
20240930,152700,17389107455,3090,3090,3090,3090,0
20240930,152600,17389107455,3090,3090,3090,3090,0
20240930,152500,17389107455,3090,3090,3090,3090,0
20240930,152400,17389107455,3090,3090,3090,3090,0
20240930,152300,17389107455,3090,3090,3090,3090,0
20240930,152200,17389107455,3090,3090,3090,3090,0
20240930,152100,17389107455,3090,3090,3090,3090,0
20240930,152000,17389107455,3090,3090,3090,3090,0
20240930,151900,17389107455,3090,3080,3090,3075,39462
20240930,151800,17267477335,3080,3070,3080,3065,11133
20240930,151700,17233263900,3065,3080,3080,3055,28438
20240930,151600,17145907085,3080,3080,3085,3075,13503
20240930,151500,17104332575,3075,3080,3085,3075,28017
20240930,151400,17018066900,3080,3075,3080,3075,10757
20240930,151300,16984953360,3075,3075,3075,3070,13264
20240930,151200,16944178610,3075,3070,3075,3060,16735
20240930,151100,16892861050,3075,3080,3080,3070,5774
20240930,151000,16875105120,3075,3060,3080,3055,11800
20240930,150900,16838892695,3060,3060,3065,3055,6872
20240930,150800,16817866995,3065,3080,3080,3055,26840
20240930,150700,16735635775,3075,3080,3080,3075,7551
20240930,150600,16712407830,3080,3075,3080,3070,9636
20240930,150500,16682775630,3075,3085,3090,3075,19127
20240930,150400,16623813640,3085,3060,3085,3055,19012
20240930,150300,16565229445,3060,3085,3090,3055,16364
20240930,150200,16514970295,3090,3095,3095,3080,44401
20240930,150100,16377809780,3090,3095,3100,3090,27663
20240930,150000,16292237060,3095,3080,3100,3075,193417
20240930,145900,15694198305,3080,3060,3080,3060,40879
20240930,145800,15568412815,3060,3055,3070,3055,13294
20240930,145700,15527659940,3060,3070,3070,3060,15615
20240930,145600,15479776020,3070,3060,3070,3055,10587
20240930,145500,15447300310,3065,3060,3065,3055,8776
20240930,145400,15420440695,3060,3060,3065,3060,8687
20240930,145300,15393844815,3060,3060,3065,3055,3315
20240930,145200,15383697140,3060,3055,3065,3055,8240
20240930,145100,15358462265,3055,3055,3060,3055,5939
20240930,145000,15340306625,3060,3065,3065,3060,15980
20240930,144900,15291376475,3065,3060,3065,3060,7330
20240930,144800,15268918435,3065,3050,3065,3045,91426
20240930,144700,14989380805,3050,3045,3050,3045,15946
20240930,144600,14940798120,3050,3050,3050,3045,7293
20240930,144500,14918562685,3050,3050,3050,3045,22383
20240930,144400,14850334560,3050,3045,3050,3045,9144
20240930,144300,14822488595,3045,3040,3045,3040,3659
20240930,144200,14811352395,3045,3040,3045,3040,15330
20240930,144100,14764678830,3040,3040,3045,3040,5665
20240930,144000,14747445000,3035,3040,3045,3035,6634
20240930,143900,14727285700,3040,3050,3050,3040,6214
20240930,143800,14708367225,3045,3045,3050,3040,10236
20240930,143700,14677203045,3045,3045,3045,3040,10720
20240930,143600,14644590495,3045,3040,3045,3040,9170
20240930,143500,14616669850,3040,3035,3045,3035,6146
20240930,143400,14597986515,3035,3035,3040,3030,8229
20240930,143300,14572979030,3035,3025,3040,3025,32779
20240930,143200,14473602845,3025,3015,3025,3015,21014
20240930,143100,14410182225,3020,3015,3020,3015,2423
20240930,143000,14402872915,3020,3025,3025,3015,13925
20240930,142900,14360827725,3025,3020,3025,3020,2242
20240930,142800,14354047755,3025,3025,3025,3020,4012
20240930,142700,14341916845,3025,3020,3025,3020,3021
20240930,142600,14332789375,3025,3020,3025,3020,2371
20240930,142500,14325617135,3020,3020,3025,3020,3178
20240930,142400,14316017835,3020,3015,3020,3015,2051
20240930,142300,14309827255,3020,3020,3020,3015,3099
20240930,142200,14300474750,3020,3015,3020,3015,3898
20240930,142100,14288712710,3015,3020,3020,3010,6007
20240930,142000,14270597655,3020,3020,3025,3020,5593
20240930,141900,14253695615,3020,3020,3020,3015,3860
20240930,141800,14242040960,3020,3020,3020,3015,2161
20240930,141700,14235521570,3020,3020,3020,3015,7115
20240930,141600,14214058230,3020,3015,3020,3015,5808
20240930,141500,14196537780,3015,3025,3025,3015,10899
20240930,141400,14163630645,3025,3030,3030,3025,6856
20240930,141300,14142885030,3030,3030,3035,3030,3110
20240930,141200,14133457770,3030,3035,3035,3030,57150
20240930,141100,13960093010,3045,3045,3045,3040,2972
20240930,141000,13951053070,3045,3040,3045,3035,13342
20240930,140900,13910463390,3040,3040,3045,3040,2528
20240930,140800,13902768950,3040,3040,3045,3040,6674
20240930,140700,13882474415,3040,3045,3045,3040,2905
20240930,140600,13873632480,3045,3045,3045,3040,4585
20240930,140500,13859671815,3045,3040,3045,3040,3564
20240930,140400,13848834770,3040,3040,3040,3035,4806
20240930,140300,13834225090,3035,3045,3050,3035,2883
20240930,140200,13825451650,3045,3040,3045,3040,8911
20240930,140100,13798341050,3040,3045,3045,3035,6180
20240930,140000,13779557705,3040,3040,3045,3035,7855
20240930,135900,13755683860,3035,3045,3045,3035,1747
20240930,135800,13750372345,3040,3040,3040,3030,8492
20240930,135700,13724586385,3040,3040,3045,3035,9428
20240930,135600,13695918250,3040,3035,3040,3030,18428
20240930,135500,13639969135,3030,3030,3035,3025,72328
20240930,135400,13420980370,3030,3050,3055,3030,18467
20240930,135300,13364858675,3050,3050,3055,3045,5714
20240930,135200,13347438290,3050,3050,3050,3050,2921
20240930,135100,13338529240,3055,3055,3055,3050,4690
20240930,135000,13324214770,3050,3055,3055,3050,5371
20240930,134900,13307819165,3050,3055,3055,3050,5216
20240930,134800,13291888840,3055,3055,3055,3045,7617
20240930,134700,13268660070,3055,3050,3055,3045,5528
20240930,134600,13251786395,3050,3050,3050,3050,13876
20240930,134500,13209464595,3050,3050,3055,3040,6847
20240930,134400,13188598245,3055,3045,3055,3045,7399
20240930,134300,13166045245,3045,3045,3045,3040,2015
20240930,134200,13159914865,3045,3055,3055,3040,6655
20240930,134100,13139634990,3055,3040,3055,3040,11838
20240930,134000,13103547155,3040,3040,3045,3035,3135
20240930,133900,13094017680,3040,3040,3045,3035,2522
20240930,133800,13086354015,3040,3045,3045,3035,4217
20240930,133700,13073535355,3045,3045,3045,3040,6974
20240930,133600,13052313345,3040,3040,3050,3040,8627
20240930,133500,13026049060,3045,3035,3050,3035,15355
20240930,133400,12979308560,3040,3030,3040,3030,3218
20240930,133300,12969543850,3030,3025,3030,3020,42137
20240930,133200,12841969570,3030,3030,3035,3025,8674
20240930,133100,12815694705,3035,3040,3045,3025,24403
20240930,133000,12741712425,3040,3060,3065,3040,19979
20240930,132900,12680747785,3060,3065,3065,3055,15471
20240930,132800,12633420130,3060,3070,3070,3060,6469
20240930,132700,12613586550,3065,3070,3070,3065,11407
20240930,132600,12578608565,3070,3070,3070,3065,5946
20240930,132500,12560362645,3070,3070,3070,3065,7645
20240930,132400,12536892955,3070,3070,3070,3065,22534
20240930,132300,12467730775,3070,3065,3070,3065,26361
20240930,132200,12386816965,3070,3065,3070,3060,8573
20240930,132100,12360540230,3065,3060,3065,3055,10005
20240930,132000,12329908855,3060,3060,3060,3045,13791
20240930,131900,12287786525,3060,3055,3060,3050,8223
20240930,131800,12262660915,3055,3060,3060,3050,15977
20240930,131700,12213827915,3060,3060,3060,3055,7249
20240930,131600,12191653980,3060,3055,3060,3050,13840
20240930,131500,12149358620,3050,3045,3055,3045,8919
20240930,131400,12122146940,3050,3055,3055,3045,16906
20240930,131300,12070606685,3050,3060,3060,3045,12940
20240930,131200,12031098085,3060,3065,3065,3055,19111
20240930,131100,11972611215,3065,3070,3070,3060,18440
20240930,131000,11916075290,3070,3080,3080,3060,30693
20240930,130900,11821775925,3080,3055,3080,3055,66333
20240930,130800,11618191990,3055,3045,3060,3040,49919
20240930,130700,11465824820,3040,3055,3055,3040,26206
20240930,130600,11385984280,3050,3040,3055,3040,104965
20240930,130500,11066087625,3040,3025,3040,3020,50691
20240930,130400,10912591875,3025,3030,3035,3020,46915
20240930,130300,10770579115,3030,3030,3035,3030,9386
20240930,130200,10742136125,3030,3030,3030,3025,9072
20240930,130100,10714660635,3030,3015,3030,3010,65250
20240930,130000,10517543770,3015,2995,3015,2985,16516
20240930,125900,10467941915,2995,2985,2995,2985,1446
20240930,125800,10463614055,2985,2995,2995,2985,3143
20240930,125700,10454222470,3000,2990,3000,2990,2002
20240930,125600,10448225950,3000,2985,3000,2985,18919
20240930,125500,10391653300,2990,2995,2995,2985,2737
20240930,125400,10383466885,2995,2990,2995,2985,8855
20240930,125300,10356993875,2995,2985,3000,2985,3953
20240930,125200,10345160605,2990,2995,2995,2990,7541
20240930,125100,10322602745,2990,3015,3015,2990,20249
20240930,125000,10261862635,3005,3015,3015,3005,11198
20240930,124900,10228140395,3015,3000,3015,3000,6083
20240930,124800,10209824415,3010,3015,3015,3005,13678
20240930,124700,10168659180,3015,3020,3020,3005,16180
20240930,124600,10119953660,3015,3015,3020,3010,6768
20240930,124500,10099550330,3015,3015,3015,3010,12002
20240930,124400,10063387860,3010,3005,3010,3005,3147
20240930,124300,10053915395,3010,3000,3010,3000,7704
20240930,124200,10030758585,3010,3005,3010,3000,6995
20240930,124100,10009738715,3005,3005,3010,3000,7805
20240930,124000,9986291650,3005,3005,3010,3005,2706
20240930,123900,9978154240,3010,3010,3010,3000,9247
20240930,123800,9950361320,3010,3005,3010,3005,1976
20240930,123700,9944422740,3010,3010,3010,3000,17280
20240930,123600,9892477590,3010,3010,3015,3005,2681
20240930,123500,9884411360,3010,3005,3010,3005,5576
20240930,123400,9867635145,3000,3005,3005,3000,1556
20240930,123300,9862962770,3005,3000,3005,2995,22313
20240930,123200,9796008770,3000,3005,3010,3000,14890
20240930,123100,9751283765,3010,3000,3010,3000,33381
20240930,123000,9651099975,2995,2995,3000,2995,28008
20240930,122900,9567131955,3000,3000,3000,2995,42416
20240930,122800,9439890420,3000,3000,3000,2995,17500
20240930,122700,9387391280,3000,2995,3000,2990,25259
20240930,122600,9311735750,2990,2990,2990,2990,7247
20240930,122500,9290067220,2990,2990,2990,2990,384
20240930,122400,9288919060,2990,2985,2990,2985,2134
20240930,122300,9282541180,2985,2990,2990,2985,2326
20240930,122200,9275590265,2990,2990,2990,2985,3858
20240930,122100,9264054865,2990,2990,2990,2985,845
20240930,122000,9261532520,2985,2985,2990,2980,2944
20240930,121900,9252744970,2985,2990,2990,2985,3351
20240930,121800,9242742150,2990,2990,2990,2985,1592
20240930,121700,9237982995,2990,2980,2990,2980,2828
20240930,121600,9229532965,2985,2990,2990,2985,2129
20240930,121500,9223177850,2990,2990,2990,2985,2062
20240930,121400,9217013140,2985,2995,2995,2985,14918
20240930,121300,9172409915,2990,2990,2990,2985,8804
20240930,121200,9146085960,2990,2985,2990,2985,1703
20240930,121100,9141002335,2985,2985,2985,2980,2652
20240930,121000,9133088665,2985,2985,2985,2980,5859
20240930,120900,9115601260,2985,2980,2985,2980,7549
20240930,120800,9093073165,2985,2980,2985,2980,1313
20240930,120700,9089160420,2980,2985,2985,2980,2756
20240930,120600,9080943345,2980,2975,2980,2970,8902
20240930,120500,9054462630,2975,2985,2985,2975,8423
20240930,120400,9029362515,2985,2985,2990,2985,2073
20240930,120300,9023166725,2990,2985,2990,2985,2034
20240930,120200,9017095220,2990,2990,2990,2985,1905
20240930,120100,9011399485,2990,2990,2990,2980,10134
20240930,120000,8981148715,2990,2990,2990,2985,5767
20240930,115900,8963912595,2985,2990,2990,2985,4746
20240930,115800,8949734005,2985,2985,2990,2985,31251
20240930,115700,8856297240,2990,2980,2990,2980,9594
20240930,115600,8827659735,2980,2985,2985,2980,622
20240930,115500,8825803590,2985,2985,2985,2980,3401
20240930,115400,8815656975,2985,2980,2985,2980,830
20240930,115300,8813180885,2980,2985,2990,2980,3891
20240930,115200,8801568565,2985,2985,2985,2985,5240
20240930,115100,8785927165,2985,2980,2985,2980,10475
20240930,115000,8754675860,2980,2985,2985,2980,2360
20240930,114900,8747636455,2985,2985,2985,2975,353
20240930,114800,8746584330,2980,2975,2985,2975,2047
20240930,114700,8740479110,2975,2980,2985,2975,5918
20240930,114600,8722834285,2980,2975,2980,2975,4984
20240930,114500,8707984475,2975,2975,2975,2975,1565
20240930,114400,8703328600,2980,2980,2980,2975,2612
20240930,114300,8695545345,2980,2980,2980,2975,988
20240930,114200,8692602315,2980,2975,2980,2975,2569
20240930,114100,8684947925,2980,2975,2980,2975,99
20240930,114000,8684653310,2980,2975,2980,2975,3579
20240930,113900,8673997125,2980,2975,2980,2975,8554
20240930,113800,8648542285,2975,2975,2975,2975,3914
20240930,113700,8636898135,2975,2975,2975,2965,24882
20240930,113600,8562922410,2980,2985,2985,2975,9301
20240930,113500,8535226510,2985,2985,2985,2980,7313
20240930,113400,8513426550,2985,2980,2985,2975,10490
20240930,113300,8482163015,2980,2985,2985,2980,9865
20240930,113200,8452751755,2980,2990,2990,2980,6034
20240930,113100,8434743225,2990,2980,2990,2975,15213
20240930,113000,8389356785,2980,2985,2990,2980,6773
20240930,112900,8369138995,2985,2985,2990,2980,28518
20240930,112800,8283971745,2985,2970,2985,2970,31036
20240930,112700,8191451375,2970,2965,2970,2965,11876
20240930,112600,8156235080,2970,2975,2975,2965,9778
20240930,112500,8127177915,2975,2975,2980,2970,13643
20240930,112400,8086578660,2975,2975,2975,2970,21342
20240930,112300,8023154875,2970,2965,2975,2965,12831
20240930,112200,7985055405,2970,2965,2970,2965,2987
20240930,112100,7976191610,2965,2965,2970,2960,8424
20240930,112000,7951206590,2965,2960,2965,2960,6088
20240930,111900,7933168805,2965,2965,2965,2960,2483
20240930,111800,7925811150,2965,2955,2965,2955,3357
20240930,111700,7915876105,2960,2960,2960,2960,2969
20240930,111600,7907087865,2955,2955,2955,2955,2239
20240930,111500,7900471620,2955,2960,2960,2955,5558
20240930,111400,7884029500,2960,2950,2960,2945,5233
20240930,111300,7868572515,2950,2945,2950,2945,1542
20240930,111200,7864024630,2940,2945,2950,2940,4531
20240930,111100,7850675215,2940,2940,2940,2940,562
20240930,111000,7849022935,2940,2945,2945,2940,11114
20240930,110900,7816340585,2950,2950,2955,2950,1151
20240930,110800,7812945050,2950,2950,2955,2950,530
20240930,110700,7811381495,2940,2955,2955,2940,2278
20240930,110600,7804673665,2950,2950,2955,2945,7224
20240930,110500,7783379375,2955,2955,2965,2950,9531
20240930,110400,7755228820,2955,2955,2965,2955,3650
20240930,110300,7744438160,2950,2955,2960,2950,3307
20240930,110200,7734672350,2955,2950,2960,2950,3494
20240930,110100,7724341035,2950,2950,2960,2950,8624
20240930,110000,7698883625,2945,2940,2950,2940,710
20240930,105900,7696795220,2955,2935,2955,2935,16630
20240930,105800,7647690785,2940,2940,2940,2940,1975
20240930,105700,7641884285,2945,2940,2945,2935,3862
20240930,105600,7630523890,2945,2950,2950,2945,173
20240930,105500,7630014380,2950,2940,2950,2940,1401
20240930,105400,7625888465,2945,2950,2950,2940,6739
20240930,105300,7606064305,2950,2955,2955,2945,4176
20240930,105200,7593751155,2955,2950,2955,2945,3398
20240930,105100,7583715700,2950,2950,2955,2950,2630
20240930,105000,7575955800,2950,2950,2955,2945,783
20240930,104900,7573644345,2950,2945,2955,2945,1424
20240930,104800,7569443085,2950,2945,2950,2940,2057
20240930,104700,7563380940,2940,2955,2955,2940,6051
20240930,104600,7545551405,2955,2965,2965,2950,9960
20240930,104500,7516097830,2965,2970,2970,2960,18874
20240930,104400,7460081385,2975,2985,2985,2975,18148
20240930,104300,7406056930,2985,2985,2995,2980,22432
20240930,104200,7339036400,2980,2980,2990,2970,28083
20240930,104100,7255390070,2980,2960,2980,2960,37713
20240930,104000,7143419380,2960,2955,2965,2955,14224
20240930,103900,7101291975,2950,2945,2950,2940,7254
20240930,103800,7079899400,2945,2950,2955,2945,3873
20240930,103700,7068476865,2955,2955,2960,2950,20224
20240930,103600,7008697660,2955,2945,2955,2945,12131
20240930,103500,6972902415,2945,2940,2945,2940,4217
20240930,103400,6960487090,2935,2945,2945,2935,8099
20240930,103300,6936702960,2940,2940,2945,2935,3373
20240930,103200,6926786785,2945,2945,2945,2940,2528
20240930,103100,6919346735,2940,2945,2950,2935,19927
20240930,103000,6860691045,2940,2935,2945,2930,12814
20240930,102900,6823041730,2935,2930,2935,2925,2355
20240930,102800,6816141890,2925,2925,2930,2925,2375
20240930,102700,6809188295,2925,2930,2930,2925,1909
20240930,102600,6803599060,2930,2930,2930,2925,2232
20240930,102500,6797059690,2930,2930,2935,2925,2605
20240930,102400,6789427440,2930,2935,2935,2930,2458
20240930,102300,6782225495,2930,2930,2935,2930,4067
20240930,102200,6770309100,2930,2935,2935,2925,5374
20240930,102100,6754562975,2935,2930,2935,2925,2618
20240930,102000,6746886935,2925,2930,2930,2920,23848
20240930,101900,6677130665,2930,2925,2935,2925,1489
20240930,101800,6672761280,2930,2925,2935,2925,662
20240930,101700,6670824710,2925,2935,2935,2925,4672
20240930,101600,6657140535,2935,2940,2940,2930,312
20240930,101500,6656224205,2940,2940,2940,2935,8224
20240930,101400,6632069155,2940,2940,2940,2940,4205
20240930,101300,6619706455,2940,2945,2945,2935,2900
20240930,101200,6611182890,2940,2940,2950,2940,15014
20240930,101100,6566968780,2940,2940,2940,2940,5188
20240930,101000,6551716060,2940,2940,2940,2940,4644
20240930,100900,6538062700,2940,2940,2945,2940,842
20240930,100800,6535584640,2945,2935,2945,2925,4998
20240930,100700,6520914460,2935,2935,2935,2930,1878
20240930,100600,6515408295,2935,2925,2935,2920,13478
20240930,100500,6476010675,2925,2935,2935,2925,5367
20240930,100400,6460293750,2935,2935,2935,2930,984
20240930,100300,6457407045,2935,2930,2940,2925,8858
20240930,100200,6431463400,2930,2945,2945,2930,10056
20240930,100100,6401898880,2945,2945,2950,2940,2987
20240930,100000,6393107920,2945,2945,2955,2945,9031
20240930,095900,6366480575,2945,2945,2950,2945,8243
20240930,095800,6342172090,2950,2945,2955,2945,21566
20240930,095700,6278523265,2950,2940,2950,2935,33092
20240930,095600,6181140640,2940,2935,2940,2935,11274
20240930,095500,6148025445,2930,2920,2935,2915,16646
20240930,095400,6099310000,2920,2920,2925,2915,3001
20240930,095300,6090540505,2920,2930,2930,2920,6105
20240930,095200,6072689720,2930,2920,2930,2920,9831
20240930,095100,6043934285,2920,2920,2925,2915,9373
20240930,095000,6016563755,2915,2910,2920,2900,42467
20240930,094900,5892993765,2910,2915,2915,2910,6050
20240930,094800,5875382065,2910,2905,2910,2905,8989
20240930,094700,5849233165,2905,2910,2910,2905,1957
20240930,094600,5843539090,2910,2910,2910,2905,804
20240930,094500,5841201970,2905,2910,2910,2900,3464
20240930,094400,5831129525,2910,2900,2910,2900,27232
20240930,094300,5751970495,2895,2895,2900,2890,7914
20240930,094200,5729034660,2890,2895,2895,2890,9166
20240930,094100,5702520015,2895,2900,2900,2890,1076
20240930,094000,5699402685,2900,2895,2900,2895,4211
20240930,093900,5687201110,2900,2895,2900,2890,3556
20240930,093800,5676900485,2895,2895,2895,2890,1174
20240930,093700,5673505985,2895,2885,2895,2885,11212
20240930,093600,5641126120,2890,2890,2890,2885,5090
20240930,093500,5626416780,2890,2890,2900,2885,6522
20240930,093400,5607543060,2890,2885,2895,2885,3828
20240930,093300,5596473660,2885,2890,2900,2885,2475
20240930,093200,5589326315,2890,2900,2900,2890,45118
20240930,093100,5458847670,2900,2900,2905,2895,10750
20240930,093000,5427683460,2895,2895,2900,2890,10386
20240930,092900,5397605395,2890,2900,2900,2890,15904
20240930,092800,5351563105,2900,2900,2905,2890,42343
20240930,092700,5228851190,2905,2915,2920,2905,36462
20240930,092600,5122831100,2915,2910,2920,2910,5967
20240930,092500,5105437540,2910,2915,2920,2910,1720
20240930,092400,5100424120,2915,2915,2920,2910,3952
20240930,092300,5088904415,2915,2915,2915,2905,1845
20240930,092200,5083535520,2910,2910,2915,2910,3446
20240930,092100,5073504150,2910,2910,2915,2910,2437
20240930,092000,5066411480,2910,2910,2920,2905,11149
20240930,091900,5033975430,2910,2915,2930,2910,17257
20240930,091800,4983680405,2920,2935,2940,2920,19791
20240930,091700,4925732180,2935,2925,2935,2920,4790
20240930,091600,4911698735,2930,2925,2930,2915,2912
20240930,091500,4903192045,2925,2935,2940,2915,17915
20240930,091400,4850862130,2930,2910,2945,2905,29542
20240930,091300,4764293465,2905,2895,2905,2895,9502
20240930,091200,4736749305,2895,2910,2925,2890,63392
20240930,091100,4552986600,2910,2925,2930,2910,62093
20240930,091000,4371999955,2920,2940,2950,2910,35752
20240930,090900,4267498980,2930,2950,2955,2930,39390
20240930,090800,4151458430,2955,2945,2955,2940,27702
20240930,090700,4069861925,2940,2950,2950,2940,17498
20240930,090600,4018281145,2940,2935,2950,2925,20334
20240930,090500,3958622880,2930,2905,2960,2900,54658
20240930,090400,3797832085,2895,2940,2950,2895,137773
20240930,090300,3396192785,2935,2920,2940,2915,18979
20240930,090200,3340599155,2915,2935,2940,2905,125379
20240930,090100,2974419575,2930,2970,2975,2925,122906
20240930,090000,2612281355,2980,2960,3050,2855,866569