stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200700,2790209460,10580,10580,10580,10580,10492
20240930,200600,2790209460,10580,10580,10580,10580,0
20240930,200500,2790209460,10580,10580,10580,10580,0
20240930,200400,2790209460,10580,10580,10580,10580,0
20240930,200300,2790209460,10580,10580,10580,10580,0
20240930,200200,2790209460,10580,10580,10580,10580,0
20240930,200100,2790209460,10580,10580,10580,10580,0
20240930,200000,2790209460,10580,10580,10580,10580,0
20240930,195900,2790209460,10580,10580,10580,10580,0
20240930,195800,2790209460,10580,10580,10580,10580,0
20240930,195700,2790209460,10580,10580,10580,10580,0
20240930,195600,2790209460,10580,10580,10580,10580,0
20240930,195500,2790209460,10580,10580,10580,10580,0
20240930,195400,2790209460,10580,10580,10580,10580,0
20240930,195300,2790209460,10580,10580,10580,10580,0
20240930,195200,2790209460,10580,10580,10580,10580,0
20240930,195100,2790209460,10580,10580,10580,10580,0
20240930,195000,2790209460,10580,10580,10580,10580,0
20240930,194900,2790209460,10580,10580,10580,10580,0
20240930,194800,2790209460,10580,10580,10580,10580,0
20240930,194700,2790209460,10580,10580,10580,10580,0
20240930,194600,2790209460,10580,10580,10580,10580,0
20240930,194500,2790209460,10580,10580,10580,10580,0
20240930,194400,2790209460,10580,10580,10580,10580,0
20240930,194300,2790209460,10580,10580,10580,10580,0
20240930,194200,2790209460,10580,10580,10580,10580,0
20240930,194100,2790209460,10580,10580,10580,10580,0
20240930,194000,2790209460,10580,10580,10580,10580,0
20240930,193900,2790209460,10580,10580,10580,10580,0
20240930,193800,2790209460,10580,10580,10580,10580,0
20240930,193700,2790209460,10580,10580,10580,10580,10492
20240930,193600,2790209460,10580,10580,10580,10580,0
20240930,193500,2790209460,10580,10580,10580,10580,0
20240930,193400,2790209460,10580,10580,10580,10580,0
20240930,193300,2790209460,10580,10580,10580,10580,0
20240930,193200,2790209460,10580,10580,10580,10580,0
20240930,193100,2790209460,10580,10580,10580,10580,0
20240930,193000,2790209460,10580,10580,10580,10580,0
20240930,192900,2790209460,10580,10580,10580,10580,0
20240930,192800,2790209460,10580,10580,10580,10580,0
20240930,192700,2790209460,10580,10580,10580,10580,0
20240930,192600,2790209460,10580,10580,10580,10580,0
20240930,192500,2790209460,10580,10580,10580,10580,0
20240930,192400,2790209460,10580,10580,10580,10580,0
20240930,192300,2790209460,10580,10580,10580,10580,0
20240930,192200,2790209460,10580,10580,10580,10580,0
20240930,192100,2790209460,10580,10580,10580,10580,0
20240930,192000,2790209460,10580,10580,10580,10580,0
20240930,191900,2790209460,10580,10580,10580,10580,0
20240930,191800,2790209460,10580,10580,10580,10580,0
20240930,191700,2790209460,10580,10580,10580,10580,0
20240930,191600,2790209460,10580,10580,10580,10580,0
20240930,191500,2790209460,10580,10580,10580,10580,0
20240930,191400,2790209460,10580,10580,10580,10580,0
20240930,191300,2790209460,10580,10580,10580,10580,0
20240930,191200,2790209460,10580,10580,10580,10580,0
20240930,191100,2790209460,10580,10580,10580,10580,0
20240930,191000,2790209460,10580,10580,10580,10580,0
20240930,190900,2790209460,10580,10580,10580,10580,0
20240930,190800,2790209460,10580,10580,10580,10580,0
20240930,190700,2790209460,10580,10580,10580,10580,10492
20240930,190600,2790209460,10580,10580,10580,10580,0
20240930,190500,2790209460,10580,10580,10580,10580,0
20240930,190400,2790209460,10580,10580,10580,10580,0
20240930,190300,2790209460,10580,10580,10580,10580,0
20240930,190200,2790209460,10580,10580,10580,10580,0
20240930,190100,2790209460,10580,10580,10580,10580,0
20240930,190000,2790209460,10580,10580,10580,10580,0
20240930,185900,2790209460,10580,10580,10580,10580,0
20240930,185800,2790209460,10580,10580,10580,10580,0
20240930,185700,2790209460,10580,10580,10580,10580,0
20240930,185600,2790209460,10580,10580,10580,10580,0
20240930,185500,2790209460,10580,10580,10580,10580,0
20240930,185400,2790209460,10580,10580,10580,10580,0
20240930,185300,2790209460,10580,10580,10580,10580,0
20240930,185200,2790209460,10580,10580,10580,10580,0
20240930,185100,2790209460,10580,10580,10580,10580,0
20240930,185000,2790209460,10580,10580,10580,10580,0
20240930,184900,2790209460,10580,10580,10580,10580,0
20240930,184800,2790209460,10580,10580,10580,10580,0
20240930,184700,2790209460,10580,10580,10580,10580,0
20240930,184600,2790209460,10580,10580,10580,10580,0
20240930,184500,2790209460,10580,10580,10580,10580,0
20240930,184400,2790209460,10580,10580,10580,10580,0
20240930,184300,2790209460,10580,10580,10580,10580,0
20240930,184200,2790209460,10580,10580,10580,10580,0
20240930,184100,2790209460,10580,10580,10580,10580,0
20240930,184000,2790209460,10580,10580,10580,10580,0
20240930,183900,2790209460,10580,10580,10580,10580,0
20240930,183800,2790209460,10580,10580,10580,10580,0
20240930,183700,2790209460,10580,10580,10580,10580,10492
20240930,183600,2790209460,10580,10580,10580,10580,0
20240930,183500,2790209460,10580,10580,10580,10580,0
20240930,183400,2790209460,10580,10580,10580,10580,0
20240930,183300,2790209460,10580,10580,10580,10580,0
20240930,183200,2790209460,10580,10580,10580,10580,0
20240930,183100,2790209460,10580,10580,10580,10580,0
20240930,183000,2790209460,10580,10580,10580,10580,0
20240930,182900,2790209460,10580,10580,10580,10580,0
20240930,182800,2790209460,10580,10580,10580,10580,0
20240930,182700,2790209460,10580,10580,10580,10580,0
20240930,182600,2790209460,10580,10580,10580,10580,0
20240930,182500,2790209460,10580,10580,10580,10580,0
20240930,182400,2790209460,10580,10580,10580,10580,0
20240930,182300,2790209460,10580,10580,10580,10580,0
20240930,182200,2790209460,10580,10580,10580,10580,0
20240930,182100,2790209460,10580,10580,10580,10580,0
20240930,182000,2790209460,10580,10580,10580,10580,0
20240930,181900,2790209460,10580,10580,10580,10580,0
20240930,181800,2790209460,10580,10580,10580,10580,0
20240930,181700,2790209460,10580,10580,10580,10580,0
20240930,181600,2790209460,10580,10580,10580,10580,0
20240930,181500,2790209460,10580,10580,10580,10580,0
20240930,181400,2790209460,10580,10580,10580,10580,0
20240930,181300,2790209460,10580,10580,10580,10580,0
20240930,181200,2790209460,10580,10580,10580,10580,0
20240930,181100,2790209460,10580,10580,10580,10580,0
20240930,181000,2790209460,10580,10580,10580,10580,0
20240930,180900,2790209460,10580,10580,10580,10580,0
20240930,180800,2790209460,10580,10580,10580,10580,0
20240930,180700,2790209460,10580,10580,10580,10580,10492
20240930,180600,2790209460,10580,10580,10580,10580,0
20240930,180500,2790209460,10580,10580,10580,10580,0
20240930,180400,2790209460,10580,10580,10580,10580,0
20240930,180300,2790209460,10580,10580,10580,10580,0
20240930,180200,2790209460,10580,10580,10580,10580,0
20240930,180100,2790209460,10580,10580,10580,10580,0
20240930,180000,2790209460,10580,10580,10580,10580,0
20240930,175900,2790209460,10580,10580,10580,10580,0
20240930,175800,2790209460,10580,10580,10580,10580,0
20240930,175700,2790209460,10580,10580,10580,10580,0
20240930,175600,2790209460,10580,10580,10580,10580,0
20240930,175500,2790209460,10580,10580,10580,10580,0
20240930,175400,2790209460,10580,10580,10580,10580,0
20240930,175300,2790209460,10580,10580,10580,10580,0
20240930,175200,2790209460,10580,10580,10580,10580,0
20240930,175100,2790209460,10580,10580,10580,10580,0
20240930,175000,2790209460,10580,10580,10580,10580,0
20240930,174900,2790209460,10580,10580,10580,10580,0
20240930,174800,2790209460,10580,10580,10580,10580,0
20240930,174700,2790209460,10580,10580,10580,10580,0
20240930,174600,2790209460,10580,10580,10580,10580,0
20240930,174500,2790209460,10580,10580,10580,10580,0
20240930,174400,2790209460,10580,10580,10580,10580,0
20240930,174300,2790209460,10580,10580,10580,10580,0
20240930,174200,2790209460,10580,10580,10580,10580,0
20240930,174100,2790209460,10580,10580,10580,10580,0
20240930,174000,2790209460,10580,10580,10580,10580,0
20240930,173900,2790209460,10580,10580,10580,10580,0
20240930,173800,2790209460,10580,10580,10580,10580,0
20240930,173700,2790209460,10580,10580,10580,10580,10492
20240930,173600,2790209460,10580,10580,10580,10580,0
20240930,173500,2790209460,10580,10580,10580,10580,0
20240930,173400,2790209460,10580,10580,10580,10580,0
20240930,173300,2790209460,10580,10580,10580,10580,0
20240930,173200,2790209460,10580,10580,10580,10580,0
20240930,173100,2790209460,10580,10580,10580,10580,0
20240930,173000,2790209460,10580,10580,10580,10580,0
20240930,172900,2790209460,10580,10580,10580,10580,0
20240930,172800,2790209460,10580,10580,10580,10580,0
20240930,172700,2790209460,10580,10580,10580,10580,0
20240930,172600,2790209460,10580,10580,10580,10580,0
20240930,172500,2790209460,10580,10580,10580,10580,0
20240930,172400,2790209460,10580,10580,10580,10580,0
20240930,172300,2790209460,10580,10580,10580,10580,0
20240930,172200,2790209460,10580,10580,10580,10580,0
20240930,172100,2790209460,10580,10580,10580,10580,0
20240930,172000,2790209460,10580,10580,10580,10580,0
20240930,171900,2790209460,10580,10580,10580,10580,0
20240930,171800,2790209460,10580,10580,10580,10580,0
20240930,171700,2790209460,10580,10580,10580,10580,0
20240930,171600,2790209460,10580,10580,10580,10580,0
20240930,171500,2790209460,10580,10580,10580,10580,0
20240930,171400,2790209460,10580,10580,10580,10580,0
20240930,171300,2790209460,10580,10580,10580,10580,0
20240930,171200,2790209460,10580,10580,10580,10580,0
20240930,171100,2790209460,10580,10580,10580,10580,0
20240930,171000,2790209460,10580,10580,10580,10580,0
20240930,170900,2790209460,10580,10580,10580,10580,0
20240930,170800,2790209460,10580,10580,10580,10580,0
20240930,170700,2790209460,10580,10580,10580,10580,10492
20240930,170600,2790209460,10580,10580,10580,10580,0
20240930,170500,2790209460,10580,10580,10580,10580,0
20240930,170400,2790209460,10580,10580,10580,10580,0
20240930,170300,2790209460,10580,10580,10580,10580,0
20240930,170200,2790209460,10580,10580,10580,10580,0
20240930,170100,2790209460,10580,10580,10580,10580,0
20240930,170000,2790209460,10580,10580,10580,10580,0
20240930,165900,2790209460,10580,10580,10580,10580,0
20240930,165800,2790209460,10580,10580,10580,10580,0
20240930,165700,2790209460,10580,10580,10580,10580,0
20240930,165600,2790209460,10580,10580,10580,10580,0
20240930,165500,2790209460,10580,10580,10580,10580,0
20240930,165400,2790209460,10580,10580,10580,10580,0
20240930,165300,2790209460,10580,10580,10580,10580,0
20240930,165200,2790209460,10580,10580,10580,10580,0
20240930,165100,2790209460,10580,10580,10580,10580,0
20240930,165000,2790209460,10580,10580,10580,10580,0
20240930,164900,2790209460,10580,10580,10580,10580,0
20240930,164800,2790209460,10580,10580,10580,10580,0
20240930,164700,2790209460,10580,10580,10580,10580,0
20240930,164600,2790209460,10580,10580,10580,10580,0
20240930,164500,2790209460,10580,10580,10580,10580,0
20240930,164400,2790209460,10580,10580,10580,10580,0
20240930,164300,2790209460,10580,10580,10580,10580,0
20240930,164200,2790209460,10580,10580,10580,10580,0
20240930,164100,2790209460,10580,10580,10580,10580,0
20240930,164000,2790209460,10580,10580,10580,10580,0
20240930,163900,2790209460,10580,10580,10580,10580,0
20240930,163800,2790209460,10580,10580,10580,10580,0
20240930,163700,2790209460,10580,10580,10580,10580,10492
20240930,163600,2790209460,10580,10580,10580,10580,0
20240930,163500,2790209460,10580,10580,10580,10580,0
20240930,163400,2790209460,10580,10580,10580,10580,0
20240930,163300,2790209460,10580,10580,10580,10580,0
20240930,163200,2790209460,10580,10580,10580,10580,0
20240930,163100,2790209460,10580,10580,10580,10580,0
20240930,163000,2790209460,10580,10580,10580,10580,0
20240930,162900,2790209460,10580,10580,10580,10580,0
20240930,162800,2790209460,10580,10580,10580,10580,0
20240930,162700,2790209460,10580,10580,10580,10580,0
20240930,162600,2790209460,10580,10580,10580,10580,0
20240930,162500,2790209460,10580,10580,10580,10580,0
20240930,162400,2790209460,10580,10580,10580,10580,0
20240930,162300,2790209460,10580,10580,10580,10580,0
20240930,162200,2790209460,10580,10580,10580,10580,0
20240930,162100,2790209460,10580,10580,10580,10580,0
20240930,162000,2790209460,10580,10580,10580,10580,0
20240930,161900,2790209460,10580,10580,10580,10580,0
20240930,161800,2790209460,10580,10580,10580,10580,0
20240930,161700,2790209460,10580,10580,10580,10580,0
20240930,161600,2790209460,10580,10580,10580,10580,0
20240930,161500,2790209460,10580,10580,10580,10580,0
20240930,161400,2790209460,10580,10580,10580,10580,0
20240930,161300,2790209460,10580,10580,10580,10580,0
20240930,161200,2790209460,10580,10580,10580,10580,0
20240930,161100,2790209460,10580,10580,10580,10580,0
20240930,161000,2790209460,10580,10580,10580,10580,0
20240930,160900,2790209460,10580,10580,10580,10580,0
20240930,160800,2790209460,10580,10580,10580,10580,0
20240930,160700,2790209460,10580,10580,10580,10580,10492
20240930,160600,2790209460,10580,10580,10580,10580,0
20240930,160500,2790209460,10580,10580,10580,10580,0
20240930,160400,2790209460,10580,10580,10580,10580,0
20240930,160300,2790209460,10580,10580,10580,10580,0
20240930,160200,2790209460,10580,10580,10580,10580,0
20240930,160100,2790209460,10580,10580,10580,10580,0
20240930,160000,2790209460,10580,10580,10580,10580,0
20240930,155900,2790209460,10580,10580,10580,10580,0
20240930,155800,2790209460,10580,10580,10580,10580,0
20240930,155700,2790209460,10580,10580,10580,10580,0
20240930,155600,2790209460,10580,10580,10580,10580,0
20240930,155500,2790209460,10580,10580,10580,10580,0
20240930,155400,2790209460,10580,10580,10580,10580,0
20240930,155300,2790209460,10580,10580,10580,10580,0
20240930,155200,2790209460,10580,10580,10580,10580,0
20240930,155100,2790209460,10580,10580,10580,10580,0
20240930,155000,2790209460,10580,10580,10580,10580,0
20240930,154900,2790209460,10580,10580,10580,10580,0
20240930,154800,2790209460,10580,10580,10580,10580,0
20240930,154700,2790209460,10580,10580,10580,10580,0
20240930,154600,2790209460,10580,10580,10580,10580,0
20240930,154500,2790209460,10580,10580,10580,10580,0
20240930,154400,2790209460,10580,10580,10580,10580,0
20240930,154300,2790209460,10580,10580,10580,10580,0
20240930,154200,2790209460,10580,10580,10580,10580,0
20240930,154100,2790209460,10580,10580,10580,10580,0
20240930,154000,2790209460,10580,10580,10580,10580,0
20240930,153900,2790209460,10580,10580,10580,10580,0
20240930,153800,2790209460,10580,10580,10580,10580,0
20240930,153700,2790209460,10580,10580,10580,10580,10492
20240930,153600,2790209460,10580,10580,10580,10580,0
20240930,153500,2790209460,10580,10580,10580,10580,0
20240930,153400,2790209460,10580,10580,10580,10580,0
20240930,153300,2790209460,10580,10580,10580,10580,0
20240930,153200,2790209460,10580,10580,10580,10580,0
20240930,153100,2790209460,10580,10580,10580,10580,0
20240930,153000,2790209460,10580,10580,10580,10580,10492
20240930,152900,2679204100,10650,10650,10650,10650,0
20240930,152800,2679204100,10650,10650,10650,10650,0
20240930,152700,2679204100,10650,10650,10650,10650,0
20240930,152600,2679204100,10650,10650,10650,10650,0
20240930,152500,2679204100,10650,10650,10650,10650,0
20240930,152400,2679204100,10650,10650,10650,10650,0
20240930,152300,2679204100,10650,10650,10650,10650,0
20240930,152200,2679204100,10650,10650,10650,10650,0
20240930,152100,2679204100,10650,10650,10650,10650,0
20240930,152000,2679204100,10650,10650,10650,10650,0
20240930,151900,2679204100,10650,10600,10650,10590,2162
20240930,151800,2656276550,10610,10630,10640,10600,1384
20240930,151700,2641586570,10640,10640,10640,10640,399
20240930,151600,2637341210,10630,10630,10640,10630,116
20240930,151500,2636107890,10630,10630,10630,10620,286
20240930,151400,2633068340,10620,10620,10630,10620,209
20240930,151300,2630848740,10620,10620,10620,10620,0
20240930,151200,2630848740,10620,10610,10630,10610,2109
20240930,151100,2608450620,10620,10620,10620,10610,163
20240930,151000,2606720050,10620,10610,10620,10610,34
20240930,150900,2606358980,10610,10620,10620,10600,162
20240930,150800,2604639570,10620,10610,10620,10600,537
20240930,150700,2598940690,10600,10600,10600,10590,96
20240930,150600,2597923840,10610,10600,10620,10590,1947
20240930,150500,2577274680,10590,10620,10630,10590,2506
20240930,150400,2550709970,10620,10620,10620,10620,140
20240930,150300,2549223170,10620,10600,10620,10600,624
20240930,150200,2542598930,10610,10610,10610,10600,126
20240930,150100,2541263300,10600,10620,10620,10600,547
20240930,150000,2535460330,10610,10610,10610,10610,765
20240930,145900,2527343680,10610,10610,10610,10610,2
20240930,145800,2527322460,10610,10600,10610,10590,201
20240930,145700,2525192010,10610,10610,10610,10610,1
20240930,145600,2525181400,10610,10590,10610,10590,544
20240930,145500,2519415510,10600,10600,10600,10590,693
20240930,145400,2512071040,10600,10600,10610,10600,2063
20240930,145300,2490203190,10600,10620,10620,10600,1546
20240930,145200,2473804100,10620,10620,10620,10620,1
20240930,145100,2473793480,10620,10620,10630,10620,12
20240930,145000,2473666030,10610,10630,10630,10610,194
20240930,144900,2471607610,10630,10630,10630,10630,1
20240930,144800,2471596980,10600,10630,10630,10600,2597
20240930,144700,2444037790,10630,10630,10630,10630,7
20240930,144600,2443963380,10630,10630,10630,10630,1
20240930,144500,2443952750,10620,10620,10620,10620,115
20240930,144400,2442731450,10620,10620,10630,10610,1640
20240930,144300,2425319050,10600,10600,10600,10600,147
20240930,144200,2423760850,10620,10600,10620,10600,74
20240930,144100,2422976430,10620,10620,10620,10620,52
20240930,144000,2422424190,10600,10620,10620,10600,80
20240930,143900,2421575630,10600,10610,10620,10600,687
20240930,143800,2414287430,10600,10610,10620,10600,192
20240930,143700,2412250590,10610,10610,10610,10610,27
20240930,143600,2411964120,10600,10620,10620,10600,106
20240930,143500,2410839420,10600,10610,10620,10600,131
20240930,143400,2409450180,10610,10620,10620,10610,64
20240930,143300,2408770640,10620,10610,10620,10610,95
20240930,143200,2407762660,10620,10600,10620,10600,5
20240930,143100,2407709620,10630,10630,10630,10630,0
20240930,143000,2407709620,10630,10600,10630,10600,199
20240930,142900,2405597040,10600,10610,10620,10600,45
20240930,142800,2405119410,10610,10610,10610,10610,6
20240930,142700,2405055750,10600,10610,10610,10600,101
20240930,142600,2403984340,10600,10620,10630,10600,65
20240930,142500,2403294430,10620,10620,10620,10620,98
20240930,142400,2402253670,10600,10620,10620,10600,22
20240930,142300,2402020430,10610,10610,10620,10610,424
20240930,142200,2397520670,10600,10610,10610,10600,350
20240930,142100,2393809170,10610,10610,10610,10610,379
20240930,142000,2389787980,10620,10620,10620,10620,54
20240930,141900,2389214500,10630,10620,10630,10620,19
20240930,141800,2389012710,10630,10620,10630,10620,235
20240930,141700,2386516010,10620,10610,10620,10600,273
20240930,141600,2383618800,10600,10610,10620,10600,1319
20240930,141500,2369633400,10600,10600,10610,10600,1300
20240930,141400,2355850530,10600,10610,10610,10600,1396
20240930,141300,2341041980,10610,10610,10620,10610,156
20240930,141200,2339386310,10610,10610,10610,10610,20
20240930,141100,2339174110,10610,10620,10630,10610,116
20240930,141000,2337941810,10620,10630,10630,10620,17
20240930,140900,2337761190,10630,10610,10630,10610,804
20240930,140800,2329220510,10610,10610,10620,10610,478
20240930,140700,2324147720,10610,10610,10610,10610,24
20240930,140600,2323893080,10610,10610,10620,10610,53
20240930,140500,2323330700,10620,10610,10620,10610,172
20240930,140400,2321505710,10620,10610,10620,10610,892
20240930,140300,2312041510,10620,10610,10620,10610,144
20240930,140200,2310513180,10620,10630,10630,10610,564
20240930,140100,2304528600,10620,10610,10630,10610,730
20240930,140000,2296779470,10620,10610,10630,10610,523
20240930,135900,2291225310,10630,10620,10630,10610,2056
20240930,135800,2269390850,10630,10620,10630,10620,56
20240930,135700,2268795930,10630,10620,10630,10620,122
20240930,135600,2267500130,10630,10620,10630,10620,122
20240930,135500,2266204290,10630,10620,10630,10620,95
20240930,135400,2265195310,10640,10630,10640,10620,1420
20240930,135300,2250110650,10630,10620,10630,10620,247
20240930,135200,2247486180,10630,10620,10630,10620,829
20240930,135100,2238682150,10620,10630,10630,10620,246
20240930,135000,2236069620,10630,10660,10660,10620,1220
20240930,134900,2223100910,10660,10660,10660,10660,5
20240930,134800,2223047610,10660,10640,10660,10640,1072
20240930,134700,2211641450,10640,10640,10640,10640,1384
20240930,134600,2196915690,10640,10650,10650,10640,125
20240930,134500,2195584520,10650,10650,10650,10650,1
20240930,134400,2195573870,10650,10650,10650,10640,67
20240930,134300,2194860380,10640,10660,10660,10640,107
20240930,134200,2193720880,10650,10650,10650,10650,237
20240930,134100,2191196830,10650,10630,10650,10630,749
20240930,134000,2183231980,10630,10630,10630,10630,0
20240930,133900,2183231980,10630,10640,10640,10630,243
20240930,133800,2180647460,10630,10640,10640,10630,222
20240930,133700,2178286160,10630,10640,10640,10630,3949
20240930,133600,2136270860,10650,10650,10650,10640,15
20240930,133500,2136111130,10650,10650,10650,10650,181
20240930,133400,2134183480,10650,10660,10660,10650,24
20240930,133300,2133927740,10660,10660,10660,10650,99
20240930,133200,2132873220,10660,10660,10660,10660,80
20240930,133100,2132020420,10660,10660,10660,10660,133
20240930,133000,2130602640,10660,10660,10660,10650,59
20240930,132900,2129973730,10660,10650,10660,10640,225
20240930,132800,2127577330,10650,10640,10660,10640,331
20240930,132700,2124054950,10660,10650,10660,10650,377
20240930,132600,2120038890,10650,10650,10650,10640,852
20240930,132500,2110965180,10660,10650,10660,10650,482
20240930,132400,2105831460,10660,10660,10660,10660,8
20240930,132300,2105746180,10660,10650,10660,10650,407
20240930,132200,2101408570,10660,10660,10660,10660,94
20240930,132100,2100406530,10670,10660,10670,10660,393
20240930,132000,2096217020,10660,10660,10670,10660,1011
20240930,131900,2085439730,10670,10670,10670,10670,100
20240930,131800,2084372730,10670,10660,10670,10660,236
20240930,131700,2081854900,10660,10670,10670,10660,17
20240930,131600,2081673670,10670,10680,10680,10670,753
20240930,131500,2073639150,10670,10680,10680,10670,80
20240930,131400,2072785390,10680,10680,10680,10670,47
20240930,131300,2072283590,10680,10670,10680,10670,28
20240930,131200,2071984720,10670,10670,10680,10670,159
20240930,131100,2070286730,10680,10680,10680,10680,0
20240930,131000,2070286730,10680,10680,10680,10680,121
20240930,130900,2068994450,10680,10680,10680,10680,5
20240930,130800,2068941050,10680,10670,10680,10670,26
20240930,130700,2068663570,10670,10670,10670,10670,219
20240930,130600,2066326840,10670,10670,10670,10670,8
20240930,130500,2066241480,10670,10670,10670,10670,1122
20240930,130400,2054269740,10660,10670,10670,10660,116
20240930,130300,2053032520,10660,10660,10670,10660,135
20240930,130200,2051593360,10670,10670,10670,10670,2
20240930,130100,2051572020,10660,10660,10670,10660,655
20240930,130000,2044587120,10650,10660,10660,10650,8
20240930,125900,2044501890,10650,10660,10660,10650,63
20240930,125800,2043830880,10660,10650,10660,10650,597
20240930,125700,2037472790,10660,10660,10660,10650,375
20240930,125600,2033478280,10650,10650,10650,10650,180
20240930,125500,2031561280,10640,10640,10640,10640,186
20240930,125400,2029582240,10640,10640,10640,10640,37
20240930,125300,2029188560,10640,10630,10640,10630,353
20240930,125200,2025432660,10650,10650,10660,10640,1154
20240930,125100,2013147930,10660,10660,10670,10660,604
20240930,125000,2006709270,10660,10660,10660,10660,66
20240930,124900,2006005710,10650,10650,10650,10650,10
20240930,124800,2005899210,10650,10650,10650,10650,251
20240930,124700,2003226060,10650,10650,10650,10650,2
20240930,124600,2003204760,10660,10670,10670,10640,1443
20240930,124500,1987826560,10670,10670,10680,10670,76
20240930,124400,1987015610,10680,10670,10680,10670,71
20240930,124300,1986258020,10670,10680,10680,10670,21
20240930,124200,1986033930,10680,10670,10680,10670,165
20240930,124100,1984273350,10670,10680,10680,10670,515
20240930,124000,1978778280,10680,10670,10680,10670,23
20240930,123900,1978532810,10680,10680,10680,10680,947
20240930,123800,1968418850,10680,10680,10690,10680,56
20240930,123700,1967820700,10680,10690,10690,10680,176
20240930,123600,1965940780,10680,10690,10690,10680,102
20240930,123500,1964850660,10680,10680,10690,10680,122
20240930,123400,1963547690,10680,10680,10690,10680,86
20240930,123300,1962628600,10680,10690,10690,10680,1413
20240930,123200,1947525510,10690,10700,10700,10690,226
20240930,123100,1945108770,10700,10700,10700,10690,100
20240930,123000,1944039290,10710,10700,10710,10700,47
20240930,122900,1943536250,10700,10700,10700,10700,207
20240930,122800,1941321350,10700,10700,10700,10700,0
20240930,122700,1941321350,10700,10700,10710,10700,671
20240930,122600,1934141140,10700,10700,10700,10700,647
20240930,122500,1927218240,10700,10720,10720,10700,116
20240930,122400,1925977020,10720,10720,10720,10720,13
20240930,122300,1925837660,10720,10710,10720,10710,130
20240930,122200,1924444840,10700,10700,10700,10700,101
20240930,122100,1923364140,10710,10690,10710,10690,1472
20240930,122000,1907618260,10690,10700,10700,10690,105
20240930,121900,1906495760,10700,10690,10700,10680,417
20240930,121800,1902038430,10680,10670,10690,10670,354
20240930,121700,1898258560,10670,10660,10670,10660,5
20240930,121600,1898205220,10670,10620,10670,10620,2376
20240930,121500,1872925670,10620,10610,10620,10600,535
20240930,121400,1867249700,10610,10610,10610,10610,121
20240930,121300,1865965890,10600,10610,10610,10600,67
20240930,121200,1865255220,10610,10600,10610,10600,103
20240930,121100,1864162470,10610,10610,10610,10610,0
20240930,121000,1864162470,10610,10600,10610,10600,1190
20240930,120900,1851547450,10610,10600,10610,10600,1243
20240930,120800,1838360930,10600,10600,10610,10600,853
20240930,120700,1829319120,10600,10610,10610,10600,318
20240930,120600,1825948270,10600,10610,10610,10600,5268
20240930,120500,1770055850,10620,10620,10620,10620,54
20240930,120400,1769482370,10620,10620,10630,10620,226
20240930,120300,1767081410,10620,10620,10620,10620,385
20240930,120200,1762992710,10620,10610,10620,10610,209
20240930,120100,1760773220,10610,10620,10630,10610,1500
20240930,120000,1744844290,10630,10620,10630,10620,285
20240930,115900,1741817480,10620,10630,10630,10620,643
20240930,115800,1734988800,10630,10630,10630,10630,12
20240930,115700,1734861240,10630,10640,10640,10630,1373
20240930,115600,1720266210,10650,10650,10650,10650,0
20240930,115500,1720266210,10650,10640,10650,10640,7
20240930,115400,1720191700,10640,10650,10650,10640,6
20240930,115300,1720127820,10630,10640,10640,10630,437
20240930,115200,1715478470,10640,10630,10640,10630,281
20240930,115100,1712491400,10630,10630,10630,10630,91
20240930,115000,1711524070,10630,10630,10630,10620,1142
20240930,114900,1699385030,10640,10640,10640,10630,161
20240930,114800,1697672330,10630,10630,10630,10620,253
20240930,114700,1694984260,10630,10640,10640,10630,150
20240930,114600,1693389170,10630,10640,10640,10620,33
20240930,114500,1693038390,10630,10630,10630,10620,170
20240930,114400,1691231300,10630,10630,10630,10630,27
20240930,114300,1690944290,10630,10620,10630,10620,86
20240930,114200,1690030160,10620,10620,10620,10620,9
20240930,114100,1689934580,10630,10620,10630,10620,65
20240930,114000,1689243890,10610,10610,10620,10610,12
20240930,113900,1689116540,10610,10610,10620,10610,205
20240930,113800,1686939990,10630,10620,10630,10610,23
20240930,113700,1686695790,10610,10630,10630,10610,10
20240930,113600,1686589630,10630,10620,10630,10620,30
20240930,113500,1686271020,10630,10620,10630,10620,1707
20240930,113400,1668142510,10630,10630,10630,10630,2
20240930,113300,1668121250,10620,10630,10630,10620,186
20240930,113200,1666144350,10630,10620,10630,10620,62
20240930,113100,1665485380,10620,10630,10630,10620,24
20240930,113000,1665230340,10620,10610,10630,10610,74
20240930,112900,1664444470,10610,10610,10630,10610,645
20240930,112800,1657594600,10610,10610,10620,10610,43
20240930,112700,1657138350,10610,10610,10620,10610,41
20240930,112600,1656703290,10620,10620,10630,10610,1656
20240930,112500,1639107720,10630,10620,10640,10620,545
20240930,112400,1633314650,10610,10620,10620,10610,170
20240930,112300,1631510790,10620,10620,10620,10620,133
20240930,112200,1630098330,10620,10620,10620,10620,715
20240930,112100,1622505030,10620,10630,10630,10620,270
20240930,112000,1619635100,10630,10640,10640,10620,12
20240930,111900,1619507510,10640,10620,10640,10620,59
20240930,111800,1618880880,10620,10620,10640,10620,1550
20240930,111700,1602419860,10640,10630,10640,10630,321
20240930,111600,1599006530,10630,10630,10630,10630,54
20240930,111500,1598432510,10630,10630,10630,10630,41
20240930,111400,1597996680,10630,10630,10630,10630,28
20240930,111300,1597699040,10630,10620,10630,10620,332
20240930,111200,1594170960,10620,10620,10620,10620,419
20240930,111100,1589721180,10630,10640,10640,10630,1235
20240930,111000,1576591890,10640,10630,10640,10630,428
20240930,110900,1572042140,10630,10630,10630,10630,78
20240930,110800,1571213000,10630,10640,10640,10630,95
20240930,110700,1570202940,10630,10630,10640,10630,150
20240930,110600,1568608410,10630,10630,10630,10630,520
20240930,110500,1563080810,10650,10640,10650,10630,351
20240930,110400,1559347170,10640,10650,10650,10640,34
20240930,110300,1558985390,10630,10640,10640,10630,166
20240930,110200,1557219650,10640,10640,10640,10630,1512
20240930,110100,1541140370,10640,10660,10660,10640,641
20240930,110000,1534313740,10650,10660,10660,10650,52
20240930,105900,1533759840,10660,10660,10660,10660,37
20240930,105800,1533365420,10670,10670,10670,10670,3
20240930,105700,1533333410,10650,10670,10670,10650,714
20240930,105600,1525722940,10670,10660,10670,10660,246
20240930,105500,1523098540,10660,10660,10670,10660,192
20240930,105400,1521051800,10660,10670,10670,10660,44
20240930,105300,1520582730,10660,10690,10690,10660,45
20240930,105200,1520102930,10690,10690,10690,10690,3
20240930,105100,1520070860,10680,10680,10680,10650,1486
20240930,105000,1504231400,10680,10680,10680,10680,2
20240930,104900,1504210040,10680,10700,10700,10660,1787
20240930,104800,1485112210,10730,10730,10730,10700,834
20240930,104700,1476180450,10730,10730,10730,10730,10
20240930,104600,1476073150,10730,10740,10740,10720,273
20240930,104500,1473144080,10740,10740,10740,10740,0
20240930,104400,1473144080,10740,10730,10740,10730,171
20240930,104300,1471309220,10730,10740,10740,10710,1553
20240930,104200,1454646070,10770,10740,10780,10740,396
20240930,104100,1450382850,10740,10740,10740,10740,3
20240930,104000,1450350630,10750,10750,10760,10750,31
20240930,103900,1450017350,10750,10750,10750,10750,6
20240930,103800,1449952850,10750,10750,10750,10710,2153
20240930,103700,1426852550,10770,10770,10770,10770,2
20240930,103600,1426831010,10750,10770,10770,10750,312
20240930,103500,1423471020,10760,10750,10760,10750,538
20240930,103400,1417683700,10750,10750,10750,10750,32
20240930,103300,1417339700,10750,10750,10750,10710,2334
20240930,103200,1392288780,10750,10750,10750,10740,366
20240930,103100,1388355990,10740,10720,10740,10720,1198
20240930,103000,1375509960,10710,10690,10710,10690,930
20240930,102900,1365557770,10690,10690,10700,10690,254
20240930,102800,1362842490,10690,10690,10690,10690,5
20240930,102700,1362789040,10690,10700,10700,10690,15
20240930,102600,1362628580,10700,10710,10710,10700,11
20240930,102500,1362510860,10710,10710,10710,10710,101
20240930,102400,1361429150,10700,10700,10710,10700,193
20240930,102300,1359364040,10690,10690,10690,10690,502
20240930,102200,1353997660,10690,10680,10690,10660,390
20240930,102100,1349837210,10670,10670,10670,10670,193
20240930,102000,1347777900,10660,10660,10680,10660,805
20240930,101900,1339192210,10660,10650,10670,10650,425
20240930,101800,1334657590,10660,10630,10660,10620,1825
20240930,101700,1315257050,10620,10660,10660,10620,9838
20240930,101600,1210546090,10660,10660,10660,10660,724
20240930,101500,1202828250,10660,10660,10670,10660,485
20240930,101400,1197658120,10660,10660,10660,10650,611
20240930,101300,1191145820,10660,10660,10670,10650,2180
20240930,101200,1167914550,10670,10680,10680,10660,2194
20240930,101100,1144508350,10680,10680,10680,10680,77
20240930,101000,1143685990,10690,10710,10710,10680,2287
20240930,100900,1119250140,10710,10680,10710,10680,902
20240930,100800,1109603730,10680,10690,10700,10680,201
20240930,100700,1107455490,10690,10690,10700,10690,300
20240930,100600,1104247490,10690,10690,10690,10680,666
20240930,100500,1097128820,10690,10680,10690,10680,166
20240930,100400,1095355790,10690,10680,10690,10680,230
20240930,100300,1092899380,10690,10690,10690,10680,335
20240930,100200,1089319930,10680,10670,10680,10660,978
20240930,100100,1078881850,10670,10660,10670,10660,590
20240930,100000,1072589480,10670,10670,10680,10660,741
20240930,095900,1064683090,10670,10670,10680,10670,989
20240930,095800,1054130450,10670,10680,10680,10670,991
20240930,095700,1043547710,10680,10700,10700,10680,367
20240930,095600,1039627380,10700,10700,10700,10680,2675
20240930,095500,1011036990,10700,10710,10710,10700,1615
20240930,095400,993753560,10700,10700,10700,10700,711
20240930,095300,986145860,10700,10710,10710,10700,420
20240930,095200,981651850,10700,10700,10710,10700,1289
20240930,095100,967859540,10690,10700,10700,10690,2759
20240930,095000,938349850,10710,10710,10710,10700,2516
20240930,094900,911411430,10710,10740,10740,10710,4960
20240930,094800,858217250,10740,10750,10750,10740,239
20240930,094700,855650290,10740,10740,10770,10730,2303
20240930,094600,830900660,10740,10760,10760,10740,1458
20240930,094500,815229920,10760,10780,10780,10760,1747
20240930,094400,796429990,10780,10790,10790,10770,917
20240930,094300,786551340,10780,10780,10790,10780,424
20240930,094200,781979600,10790,10800,10800,10790,6
20240930,094100,781914820,10790,10800,10820,10790,1415
20240930,094000,766627520,10800,10780,10800,10780,4099
20240930,093900,722412890,10780,10780,10780,10770,1111
20240930,093800,710438190,10770,10790,10790,10770,781
20240930,093700,702021080,10790,10790,10790,10760,1479
20240930,093600,686082620,10780,10800,10800,10780,273
20240930,093500,683135720,10790,10800,10800,10790,725
20240930,093400,675310970,10790,10820,10820,10790,820
20240930,093300,666449920,10820,10820,10820,10820,6
20240930,093200,666385000,10810,10830,10830,10810,52
20240930,093100,665822840,10810,10810,10810,10810,210
20240930,093000,663552740,10810,10800,10820,10800,1215
20240930,092900,650416290,10800,10800,10810,10790,812
20240930,092800,641646400,10790,10800,10800,10790,610
20240930,092700,635058520,10810,10820,10820,10800,219
20240930,092600,632689440,10820,10840,10890,10820,1288
20240930,092500,618713400,10830,10790,10830,10790,2060
20240930,092400,596449590,10810,10830,10830,10790,2205
20240930,092300,572618700,10830,10850,10850,10820,1639
20240930,092200,554867770,10850,10840,10850,10840,148
20240930,092100,553262040,10840,10850,10850,10840,1056
20240930,092000,541810460,10850,10880,10880,10850,2080
20240930,091900,519216780,10900,10900,10900,10860,2744
20240930,091800,489374930,10900,10940,10950,10900,573
20240930,091700,483114820,10950,10930,10950,10930,125
20240930,091600,481747490,10950,10940,10990,10940,884
20240930,091500,472076380,10990,10920,11000,10900,2591
20240930,091400,443687380,10940,10940,10940,10900,21
20240930,091300,443458010,10930,10930,10930,10930,153
20240930,091200,441785720,10930,10900,10930,10880,59
20240930,091100,441143590,10960,10930,10960,10890,2419
20240930,091000,414688550,10910,10850,10920,10840,2424
20240930,090900,388336950,10860,10890,10890,10850,1777
20240930,090800,369021950,10860,10820,11030,10770,12964
20240930,090700,228432470,10810,10810,10820,10810,551
20240930,090600,222473450,10810,10820,10870,10800,1369
20240930,090500,207679450,10810,10830,10890,10810,757
20240930,090400,199467430,10830,10880,10910,10820,465
20240930,090300,194427910,10920,10860,11020,10790,2277
20240930,090200,169628910,10840,10950,10950,10760,5177
20240930,090100,113388920,11000,10950,11010,10940,1181
20240930,090000,100405720,10940,11050,11100,10940,9044