stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204000,1985883300,4865,4865,4865,4865,7601
20240930,203900,1985883300,4865,4865,4865,4865,0
20240930,203800,1985883300,4865,4865,4865,4865,0
20240930,203700,1985883300,4865,4865,4865,4865,0
20240930,203600,1985883300,4865,4865,4865,4865,0
20240930,203500,1985883300,4865,4865,4865,4865,0
20240930,203400,1985883300,4865,4865,4865,4865,0
20240930,203300,1985883300,4865,4865,4865,4865,0
20240930,203200,1985883300,4865,4865,4865,4865,0
20240930,203100,1985883300,4865,4865,4865,4865,0
20240930,203000,1985883300,4865,4865,4865,4865,0
20240930,202900,1985883300,4865,4865,4865,4865,0
20240930,202800,1985883300,4865,4865,4865,4865,0
20240930,202700,1985883300,4865,4865,4865,4865,0
20240930,202600,1985883300,4865,4865,4865,4865,0
20240930,202500,1985883300,4865,4865,4865,4865,0
20240930,202400,1985883300,4865,4865,4865,4865,0
20240930,202300,1985883300,4865,4865,4865,4865,0
20240930,202200,1985883300,4865,4865,4865,4865,0
20240930,202100,1985883300,4865,4865,4865,4865,0
20240930,202000,1985883300,4865,4865,4865,4865,0
20240930,201900,1985883300,4865,4865,4865,4865,0
20240930,201800,1985883300,4865,4865,4865,4865,0
20240930,201700,1985883300,4865,4865,4865,4865,0
20240930,201600,1985883300,4865,4865,4865,4865,0
20240930,201500,1985883300,4865,4865,4865,4865,0
20240930,201400,1985883300,4865,4865,4865,4865,0
20240930,201300,1985883300,4865,4865,4865,4865,0
20240930,201200,1985883300,4865,4865,4865,4865,0
20240930,201100,1985883300,4865,4865,4865,4865,0
20240930,201000,1985883300,4865,4865,4865,4865,7601
20240930,200900,1985883300,4865,4865,4865,4865,0
20240930,200800,1985883300,4865,4865,4865,4865,0
20240930,200700,1985883300,4865,4865,4865,4865,0
20240930,200600,1985883300,4865,4865,4865,4865,0
20240930,200500,1985883300,4865,4865,4865,4865,0
20240930,200400,1985883300,4865,4865,4865,4865,0
20240930,200300,1985883300,4865,4865,4865,4865,0
20240930,200200,1985883300,4865,4865,4865,4865,0
20240930,200100,1985883300,4865,4865,4865,4865,0
20240930,200000,1985883300,4865,4865,4865,4865,0
20240930,195900,1985883300,4865,4865,4865,4865,0
20240930,195800,1985883300,4865,4865,4865,4865,0
20240930,195700,1985883300,4865,4865,4865,4865,0
20240930,195600,1985883300,4865,4865,4865,4865,0
20240930,195500,1985883300,4865,4865,4865,4865,0
20240930,195400,1985883300,4865,4865,4865,4865,0
20240930,195300,1985883300,4865,4865,4865,4865,0
20240930,195200,1985883300,4865,4865,4865,4865,0
20240930,195100,1985883300,4865,4865,4865,4865,0
20240930,195000,1985883300,4865,4865,4865,4865,0
20240930,194900,1985883300,4865,4865,4865,4865,0
20240930,194800,1985883300,4865,4865,4865,4865,0
20240930,194700,1985883300,4865,4865,4865,4865,0
20240930,194600,1985883300,4865,4865,4865,4865,0
20240930,194500,1985883300,4865,4865,4865,4865,0
20240930,194400,1985883300,4865,4865,4865,4865,0
20240930,194300,1985883300,4865,4865,4865,4865,0
20240930,194200,1985883300,4865,4865,4865,4865,0
20240930,194100,1985883300,4865,4865,4865,4865,0
20240930,194000,1985883300,4865,4865,4865,4865,7601
20240930,193900,1985883300,4865,4865,4865,4865,0
20240930,193800,1985883300,4865,4865,4865,4865,0
20240930,193700,1985883300,4865,4865,4865,4865,0
20240930,193600,1985883300,4865,4865,4865,4865,0
20240930,193500,1985883300,4865,4865,4865,4865,0
20240930,193400,1985883300,4865,4865,4865,4865,0
20240930,193300,1985883300,4865,4865,4865,4865,0
20240930,193200,1985883300,4865,4865,4865,4865,0
20240930,193100,1985883300,4865,4865,4865,4865,0
20240930,193000,1985883300,4865,4865,4865,4865,0
20240930,192900,1985883300,4865,4865,4865,4865,0
20240930,192800,1985883300,4865,4865,4865,4865,0
20240930,192700,1985883300,4865,4865,4865,4865,0
20240930,192600,1985883300,4865,4865,4865,4865,0
20240930,192500,1985883300,4865,4865,4865,4865,0
20240930,192400,1985883300,4865,4865,4865,4865,0
20240930,192300,1985883300,4865,4865,4865,4865,0
20240930,192200,1985883300,4865,4865,4865,4865,0
20240930,192100,1985883300,4865,4865,4865,4865,0
20240930,192000,1985883300,4865,4865,4865,4865,0
20240930,191900,1985883300,4865,4865,4865,4865,0
20240930,191800,1985883300,4865,4865,4865,4865,0
20240930,191700,1985883300,4865,4865,4865,4865,0
20240930,191600,1985883300,4865,4865,4865,4865,0
20240930,191500,1985883300,4865,4865,4865,4865,0
20240930,191400,1985883300,4865,4865,4865,4865,0
20240930,191300,1985883300,4865,4865,4865,4865,0
20240930,191200,1985883300,4865,4865,4865,4865,0
20240930,191100,1985883300,4865,4865,4865,4865,0
20240930,191000,1985883300,4865,4865,4865,4865,7601
20240930,190900,1985883300,4865,4865,4865,4865,0
20240930,190800,1985883300,4865,4865,4865,4865,0
20240930,190700,1985883300,4865,4865,4865,4865,0
20240930,190600,1985883300,4865,4865,4865,4865,0
20240930,190500,1985883300,4865,4865,4865,4865,0
20240930,190400,1985883300,4865,4865,4865,4865,0
20240930,190300,1985883300,4865,4865,4865,4865,0
20240930,190200,1985883300,4865,4865,4865,4865,0
20240930,190100,1985883300,4865,4865,4865,4865,0
20240930,190000,1985883300,4865,4865,4865,4865,0
20240930,185900,1985883300,4865,4865,4865,4865,0
20240930,185800,1985883300,4865,4865,4865,4865,0
20240930,185700,1985883300,4865,4865,4865,4865,0
20240930,185600,1985883300,4865,4865,4865,4865,0
20240930,185500,1985883300,4865,4865,4865,4865,0
20240930,185400,1985883300,4865,4865,4865,4865,0
20240930,185300,1985883300,4865,4865,4865,4865,0
20240930,185200,1985883300,4865,4865,4865,4865,0
20240930,185100,1985883300,4865,4865,4865,4865,0
20240930,185000,1985883300,4865,4865,4865,4865,0
20240930,184900,1985883300,4865,4865,4865,4865,0
20240930,184800,1985883300,4865,4865,4865,4865,0
20240930,184700,1985883300,4865,4865,4865,4865,0
20240930,184600,1985883300,4865,4865,4865,4865,0
20240930,184500,1985883300,4865,4865,4865,4865,0
20240930,184400,1985883300,4865,4865,4865,4865,0
20240930,184300,1985883300,4865,4865,4865,4865,0
20240930,184200,1985883300,4865,4865,4865,4865,0
20240930,184100,1985883300,4865,4865,4865,4865,0
20240930,184000,1985883300,4865,4865,4865,4865,7601
20240930,183900,1985883300,4865,4865,4865,4865,0
20240930,183800,1985883300,4865,4865,4865,4865,0
20240930,183700,1985883300,4865,4865,4865,4865,0
20240930,183600,1985883300,4865,4865,4865,4865,0
20240930,183500,1985883300,4865,4865,4865,4865,0
20240930,183400,1985883300,4865,4865,4865,4865,0
20240930,183300,1985883300,4865,4865,4865,4865,0
20240930,183200,1985883300,4865,4865,4865,4865,0
20240930,183100,1985883300,4865,4865,4865,4865,0
20240930,183000,1985883300,4865,4865,4865,4865,0
20240930,182900,1985883300,4865,4865,4865,4865,0
20240930,182800,1985883300,4865,4865,4865,4865,0
20240930,182700,1985883300,4865,4865,4865,4865,0
20240930,182600,1985883300,4865,4865,4865,4865,0
20240930,182500,1985883300,4865,4865,4865,4865,0
20240930,182400,1985883300,4865,4865,4865,4865,0
20240930,182300,1985883300,4865,4865,4865,4865,0
20240930,182200,1985883300,4865,4865,4865,4865,0
20240930,182100,1985883300,4865,4865,4865,4865,0
20240930,182000,1985883300,4865,4865,4865,4865,0
20240930,181900,1985883300,4865,4865,4865,4865,0
20240930,181800,1985883300,4865,4865,4865,4865,0
20240930,181700,1985883300,4865,4865,4865,4865,0
20240930,181600,1985883300,4865,4865,4865,4865,0
20240930,181500,1985883300,4865,4865,4865,4865,0
20240930,181400,1985883300,4865,4865,4865,4865,0
20240930,181300,1985883300,4865,4865,4865,4865,0
20240930,181200,1985883300,4865,4865,4865,4865,0
20240930,181100,1985883300,4865,4865,4865,4865,0
20240930,181000,1985883300,4865,4865,4865,4865,7601
20240930,180900,1985883300,4865,4865,4865,4865,0
20240930,180800,1985883300,4865,4865,4865,4865,0
20240930,180700,1985883300,4865,4865,4865,4865,0
20240930,180600,1985883300,4865,4865,4865,4865,0
20240930,180500,1985883300,4865,4865,4865,4865,0
20240930,180400,1985883300,4865,4865,4865,4865,0
20240930,180300,1985883300,4865,4865,4865,4865,0
20240930,180200,1985883300,4865,4865,4865,4865,0
20240930,180100,1985883300,4865,4865,4865,4865,0
20240930,180000,1985883300,4865,4865,4865,4865,0
20240930,175900,1985883300,4865,4865,4865,4865,0
20240930,175800,1985883300,4865,4865,4865,4865,0
20240930,175700,1985883300,4865,4865,4865,4865,0
20240930,175600,1985883300,4865,4865,4865,4865,0
20240930,175500,1985883300,4865,4865,4865,4865,0
20240930,175400,1985883300,4865,4865,4865,4865,0
20240930,175300,1985883300,4865,4865,4865,4865,0
20240930,175200,1985883300,4865,4865,4865,4865,0
20240930,175100,1985883300,4865,4865,4865,4865,0
20240930,175000,1985883300,4865,4865,4865,4865,0
20240930,174900,1985883300,4865,4865,4865,4865,0
20240930,174800,1985883300,4865,4865,4865,4865,0
20240930,174700,1985883300,4865,4865,4865,4865,0
20240930,174600,1985883300,4865,4865,4865,4865,0
20240930,174500,1985883300,4865,4865,4865,4865,0
20240930,174400,1985883300,4865,4865,4865,4865,0
20240930,174300,1985883300,4865,4865,4865,4865,0
20240930,174200,1985883300,4865,4865,4865,4865,0
20240930,174100,1985883300,4865,4865,4865,4865,0
20240930,174000,1985883300,4865,4865,4865,4865,7601
20240930,173900,1985883300,4865,4865,4865,4865,0
20240930,173800,1985883300,4865,4865,4865,4865,0
20240930,173700,1985883300,4865,4865,4865,4865,0
20240930,173600,1985883300,4865,4865,4865,4865,0
20240930,173500,1985883300,4865,4865,4865,4865,0
20240930,173400,1985883300,4865,4865,4865,4865,0
20240930,173300,1985883300,4865,4865,4865,4865,0
20240930,173200,1985883300,4865,4865,4865,4865,0
20240930,173100,1985883300,4865,4865,4865,4865,0
20240930,173000,1985883300,4865,4865,4865,4865,0
20240930,172900,1985883300,4865,4865,4865,4865,0
20240930,172800,1985883300,4865,4865,4865,4865,0
20240930,172700,1985883300,4865,4865,4865,4865,0
20240930,172600,1985883300,4865,4865,4865,4865,0
20240930,172500,1985883300,4865,4865,4865,4865,0
20240930,172400,1985883300,4865,4865,4865,4865,0
20240930,172300,1985883300,4865,4865,4865,4865,0
20240930,172200,1985883300,4865,4865,4865,4865,0
20240930,172100,1985883300,4865,4865,4865,4865,0
20240930,172000,1985883300,4865,4865,4865,4865,0
20240930,171900,1985883300,4865,4865,4865,4865,0
20240930,171800,1985883300,4865,4865,4865,4865,0
20240930,171700,1985883300,4865,4865,4865,4865,0
20240930,171600,1985883300,4865,4865,4865,4865,0
20240930,171500,1985883300,4865,4865,4865,4865,0
20240930,171400,1985883300,4865,4865,4865,4865,0
20240930,171300,1985883300,4865,4865,4865,4865,0
20240930,171200,1985883300,4865,4865,4865,4865,0
20240930,171100,1985883300,4865,4865,4865,4865,0
20240930,171000,1985883300,4865,4865,4865,4865,7601
20240930,170900,1985883300,4865,4865,4865,4865,0
20240930,170800,1985883300,4865,4865,4865,4865,0
20240930,170700,1985883300,4865,4865,4865,4865,0
20240930,170600,1985883300,4865,4865,4865,4865,0
20240930,170500,1985883300,4865,4865,4865,4865,0
20240930,170400,1985883300,4865,4865,4865,4865,0
20240930,170300,1985883300,4865,4865,4865,4865,0
20240930,170200,1985883300,4865,4865,4865,4865,0
20240930,170100,1985883300,4865,4865,4865,4865,0
20240930,170000,1985883300,4865,4865,4865,4865,0
20240930,165900,1985883300,4865,4865,4865,4865,0
20240930,165800,1985883300,4865,4865,4865,4865,0
20240930,165700,1985883300,4865,4865,4865,4865,0
20240930,165600,1985883300,4865,4865,4865,4865,0
20240930,165500,1985883300,4865,4865,4865,4865,0
20240930,165400,1985883300,4865,4865,4865,4865,0
20240930,165300,1985883300,4865,4865,4865,4865,0
20240930,165200,1985883300,4865,4865,4865,4865,0
20240930,165100,1985883300,4865,4865,4865,4865,0
20240930,165000,1985883300,4865,4865,4865,4865,0
20240930,164900,1985883300,4865,4865,4865,4865,0
20240930,164800,1985883300,4865,4865,4865,4865,0
20240930,164700,1985883300,4865,4865,4865,4865,0
20240930,164600,1985883300,4865,4865,4865,4865,0
20240930,164500,1985883300,4865,4865,4865,4865,0
20240930,164400,1985883300,4865,4865,4865,4865,0
20240930,164300,1985883300,4865,4865,4865,4865,0
20240930,164200,1985883300,4865,4865,4865,4865,0
20240930,164100,1985883300,4865,4865,4865,4865,0
20240930,164000,1985883300,4865,4865,4865,4865,7601
20240930,163900,1985883300,4865,4865,4865,4865,0
20240930,163800,1985883300,4865,4865,4865,4865,0
20240930,163700,1985883300,4865,4865,4865,4865,0
20240930,163600,1985883300,4865,4865,4865,4865,0
20240930,163500,1985883300,4865,4865,4865,4865,0
20240930,163400,1985883300,4865,4865,4865,4865,0
20240930,163300,1985883300,4865,4865,4865,4865,0
20240930,163200,1985883300,4865,4865,4865,4865,0
20240930,163100,1985883300,4865,4865,4865,4865,0
20240930,163000,1985883300,4865,4865,4865,4865,0
20240930,162900,1985883300,4865,4865,4865,4865,0
20240930,162800,1985883300,4865,4865,4865,4865,0
20240930,162700,1985883300,4865,4865,4865,4865,0
20240930,162600,1985883300,4865,4865,4865,4865,0
20240930,162500,1985883300,4865,4865,4865,4865,0
20240930,162400,1985883300,4865,4865,4865,4865,0
20240930,162300,1985883300,4865,4865,4865,4865,0
20240930,162200,1985883300,4865,4865,4865,4865,0
20240930,162100,1985883300,4865,4865,4865,4865,0
20240930,162000,1985883300,4865,4865,4865,4865,0
20240930,161900,1985883300,4865,4865,4865,4865,0
20240930,161800,1985883300,4865,4865,4865,4865,0
20240930,161700,1985883300,4865,4865,4865,4865,0
20240930,161600,1985883300,4865,4865,4865,4865,0
20240930,161500,1985883300,4865,4865,4865,4865,0
20240930,161400,1985883300,4865,4865,4865,4865,0
20240930,161300,1985883300,4865,4865,4865,4865,0
20240930,161200,1985883300,4865,4865,4865,4865,0
20240930,161100,1985883300,4865,4865,4865,4865,0
20240930,161000,1985883300,4865,4865,4865,4865,7601
20240930,160900,1985883300,4865,4865,4865,4865,0
20240930,160800,1985883300,4865,4865,4865,4865,0
20240930,160700,1985883300,4865,4865,4865,4865,0
20240930,160600,1985883300,4865,4865,4865,4865,0
20240930,160500,1985883300,4865,4865,4865,4865,0
20240930,160400,1985883300,4865,4865,4865,4865,0
20240930,160300,1985883300,4865,4865,4865,4865,0
20240930,160200,1985883300,4865,4865,4865,4865,0
20240930,160100,1985883300,4865,4865,4865,4865,0
20240930,160000,1985883300,4865,4865,4865,4865,0
20240930,155900,1985883300,4865,4865,4865,4865,0
20240930,155800,1985883300,4865,4865,4865,4865,0
20240930,155700,1985883300,4865,4865,4865,4865,0
20240930,155600,1985883300,4865,4865,4865,4865,0
20240930,155500,1985883300,4865,4865,4865,4865,0
20240930,155400,1985883300,4865,4865,4865,4865,0
20240930,155300,1985883300,4865,4865,4865,4865,0
20240930,155200,1985883300,4865,4865,4865,4865,0
20240930,155100,1985883300,4865,4865,4865,4865,0
20240930,155000,1985883300,4865,4865,4865,4865,0
20240930,154900,1985883300,4865,4865,4865,4865,0
20240930,154800,1985883300,4865,4865,4865,4865,0
20240930,154700,1985883300,4865,4865,4865,4865,0
20240930,154600,1985883300,4865,4865,4865,4865,0
20240930,154500,1985883300,4865,4865,4865,4865,0
20240930,154400,1985883300,4865,4865,4865,4865,0
20240930,154300,1985883300,4865,4865,4865,4865,0
20240930,154200,1985883300,4865,4865,4865,4865,0
20240930,154100,1985883300,4865,4865,4865,4865,0
20240930,154000,1985883300,4865,4865,4865,4865,7601
20240930,153900,1985883300,4865,4865,4865,4865,0
20240930,153800,1985883300,4865,4865,4865,4865,0
20240930,153700,1985883300,4865,4865,4865,4865,0
20240930,153600,1985883300,4865,4865,4865,4865,0
20240930,153500,1985883300,4865,4865,4865,4865,0
20240930,153400,1985883300,4865,4865,4865,4865,0
20240930,153300,1985883300,4865,4865,4865,4865,0
20240930,153200,1985883300,4865,4865,4865,4865,0
20240930,153100,1985883300,4865,4865,4865,4865,0
20240930,153000,1985883300,4865,4865,4865,4865,7601
20240930,152900,1948904435,4865,4865,4865,4865,0
20240930,152800,1948904435,4865,4865,4865,4865,0
20240930,152700,1948904435,4865,4865,4865,4865,0
20240930,152600,1948904435,4865,4865,4865,4865,0
20240930,152500,1948904435,4865,4865,4865,4865,0
20240930,152400,1948904435,4865,4865,4865,4865,0
20240930,152300,1948904435,4865,4865,4865,4865,0
20240930,152200,1948904435,4865,4865,4865,4865,0
20240930,152100,1948904435,4865,4865,4865,4865,0
20240930,152000,1948904435,4865,4865,4865,4865,0
20240930,151900,1948904435,4865,4855,4880,4855,2598
20240930,151800,1936251250,4850,4850,4855,4850,663
20240930,151700,1933034285,4850,4870,4870,4850,4827
20240930,151600,1909570045,4865,4865,4865,4865,2083
20240930,151500,1899436250,4865,4865,4865,4860,1772
20240930,151400,1890816220,4860,4865,4865,4860,1250
20240930,151300,1884740115,4865,4860,4875,4860,1124
20240930,151200,1879274360,4860,4860,4870,4860,538
20240930,151100,1876659630,4870,4870,4870,4870,361
20240930,151000,1874901560,4860,4860,4860,4850,3385
20240930,150900,1858458120,4860,4860,4860,4860,0
20240930,150800,1858458120,4860,4855,4860,4855,4436
20240930,150700,1836921305,4855,4870,4870,4855,554
20240930,150600,1834230835,4860,4880,4885,4860,5669
20240930,150500,1806616170,4870,4870,4870,4870,405
20240930,150400,1804643820,4870,4875,4880,4870,2244
20240930,150300,1793694875,4875,4875,4875,4875,1199
20240930,150200,1787849750,4880,4880,4880,4880,1608
20240930,150100,1780002710,4880,4880,4880,4880,99
20240930,150000,1779519590,4870,4870,4870,4870,3
20240930,145900,1779504980,4865,4870,4870,4865,2243
20240930,145800,1768592115,4870,4870,4870,4870,43
20240930,145700,1768382705,4870,4870,4870,4870,31
20240930,145600,1768231735,4870,4870,4870,4870,24
20240930,145500,1768114855,4875,4875,4875,4875,1000
20240930,145400,1763239855,4885,4885,4885,4885,0
20240930,145300,1763239855,4885,4890,4890,4885,30
20240930,145200,1763093255,4875,4875,4875,4875,0
20240930,145100,1763093255,4875,4860,4875,4860,1278
20240930,145000,1756878005,4855,4855,4855,4855,449
20240930,144900,1754698110,4855,4860,4860,4855,30
20240930,144800,1754552385,4855,4865,4870,4855,5458
20240930,144700,1728031850,4865,4865,4870,4865,55
20240930,144600,1727764255,4860,4860,4865,4860,970
20240930,144500,1723049715,4860,4880,4880,4860,3596
20240930,144400,1705560525,4870,4875,4875,4870,424
20240930,144300,1703495640,4875,4875,4875,4875,449
20240930,144200,1701306765,4875,4875,4875,4875,100
20240930,144100,1700819265,4875,4885,4885,4875,524
20240930,144000,1698262125,4890,4890,4890,4890,0
20240930,143900,1698262125,4890,4890,4890,4890,0
20240930,143800,1698262125,4890,4890,4890,4890,235
20240930,143700,1697112975,4890,4890,4890,4890,22
20240930,143600,1697005395,4890,4890,4890,4890,0
20240930,143500,1697005395,4890,4890,4890,4890,2
20240930,143400,1696995615,4890,4890,4890,4890,62
20240930,143300,1696692435,4890,4885,4890,4885,166
20240930,143200,1695881485,4885,4885,4885,4885,3
20240930,143100,1695866830,4895,4885,4895,4885,104
20240930,143000,1695358730,4890,4890,4890,4890,11
20240930,142900,1695304940,4895,4895,4895,4895,0
20240930,142800,1695304940,4895,4895,4895,4895,53
20240930,142700,1695045505,4890,4890,4890,4890,238
20240930,142600,1693881685,4900,4900,4900,4900,1
20240930,142500,1693876785,4890,4885,4890,4885,2731
20240930,142400,1680535195,4885,4885,4885,4885,1
20240930,142300,1680530310,4900,4900,4900,4900,0
20240930,142200,1680530310,4900,4900,4900,4900,101
20240930,142100,1680035410,4900,4900,4900,4900,0
20240930,142000,1680035410,4900,4900,4900,4900,0
20240930,141900,1680035410,4900,4900,4900,4900,0
20240930,141800,1680035410,4900,4900,4900,4900,0
20240930,141700,1680035410,4900,4900,4900,4900,4
20240930,141600,1680015810,4900,4900,4900,4900,1
20240930,141500,1680010910,4900,4875,4900,4875,36
20240930,141400,1679834535,4900,4875,4900,4875,12
20240930,141300,1679775985,4900,4875,4900,4875,45
20240930,141200,1679556510,4880,4885,4885,4875,928
20240930,141100,1675027875,4885,4885,4885,4885,0
20240930,141000,1675027875,4885,4905,4905,4885,525
20240930,140900,1672463030,4880,4880,4880,4880,0
20240930,140800,1672463030,4880,4875,4880,4875,132
20240930,140700,1671819245,4870,4870,4870,4870,30
20240930,140600,1671673145,4870,4870,4870,4870,0
20240930,140500,1671673145,4870,4885,4885,4870,4218
20240930,140400,1651118425,4885,4890,4895,4885,736
20240930,140300,1647519410,4890,4895,4895,4890,64
20240930,140200,1647206445,4890,4895,4895,4890,398
20240930,140100,1645258325,4900,4910,4910,4900,106
20240930,140000,1644738425,4910,4910,4910,4910,0
20240930,135900,1644738425,4910,4910,4910,4910,0
20240930,135800,1644738425,4910,4910,4910,4910,28
20240930,135700,1644600945,4905,4905,4905,4905,47
20240930,135600,1644370410,4905,4905,4905,4905,6
20240930,135500,1644340980,4905,4905,4905,4905,1
20240930,135400,1644336075,4905,4880,4905,4880,14
20240930,135300,1644267430,4890,4890,4890,4890,130
20240930,135200,1643631730,4885,4880,4885,4880,2651
20240930,135100,1630689450,4885,4885,4885,4885,22
20240930,135000,1630581980,4885,4885,4885,4885,967
20240930,134900,1625858185,4885,4885,4885,4885,120
20240930,134800,1625271985,4890,4900,4900,4890,695
20240930,134700,1621873265,4890,4900,4900,4890,315
20240930,134600,1620329905,4900,4900,4900,4900,3
20240930,134500,1620315205,4890,4890,4890,4885,28
20240930,134400,1620178325,4890,4890,4890,4890,3
20240930,134300,1620163655,4890,4890,4890,4890,10
20240930,134200,1620114755,4900,4900,4900,4900,5
20240930,134100,1620090255,4900,4900,4900,4900,10
20240930,134000,1620041255,4900,4900,4900,4900,0
20240930,133900,1620041255,4900,4900,4900,4870,16
20240930,133800,1619963155,4870,4900,4900,4870,3855
20240930,133700,1601115110,4910,4895,4910,4895,160
20240930,133600,1600330410,4895,4910,4910,4895,2
20240930,133500,1600320605,4895,4895,4895,4895,170
20240930,133400,1599488455,4895,4895,4895,4895,0
20240930,133300,1599488455,4895,4905,4905,4895,1303
20240930,133200,1593101500,4905,4910,4910,4905,57
20240930,133100,1592821880,4910,4910,4910,4910,11
20240930,133000,1592767870,4910,4910,4910,4910,0
20240930,132900,1592767870,4910,4920,4920,4910,515
20240930,132800,1590236700,4920,4920,4920,4920,1
20240930,132700,1590231780,4935,4935,4935,4935,0
20240930,132600,1590231780,4935,4935,4935,4935,2
20240930,132500,1590221910,4900,4925,4925,4900,1710
20240930,132400,1581825565,4925,4925,4925,4925,19
20240930,132300,1581731990,4940,4925,4940,4920,1212
20240930,132200,1575763050,4940,4935,4945,4925,826
20240930,132100,1571694460,4950,4950,4950,4950,2
20240930,132000,1571684560,4940,4930,4950,4925,894
20240930,131900,1567278480,4930,4935,4935,4930,388
20240930,131800,1565365620,4930,4930,4935,4930,41
20240930,131700,1565163480,4935,4930,4935,4930,320
20240930,131600,1563585750,4930,4930,4930,4930,55
20240930,131500,1563314600,4935,4945,4945,4935,70
20240930,131400,1562968880,4945,4950,4950,4945,6
20240930,131300,1562939205,4950,4950,4950,4950,343
20240930,131200,1561241355,4955,4940,4955,4940,768
20240930,131100,1557442345,4940,4940,4940,4940,0
20240930,131000,1557442345,4940,4935,4940,4935,468
20240930,130900,1555132720,4935,4935,4940,4935,269
20240930,130800,1553805155,4930,4930,4930,4930,156
20240930,130700,1553036075,4935,4935,4935,4935,8
20240930,130600,1552996595,4930,4930,4930,4930,85
20240930,130500,1552577545,4930,4930,4930,4930,50
20240930,130400,1552331045,4930,4930,4930,4930,3
20240930,130300,1552316255,4930,4930,4930,4930,527
20240930,130200,1549718145,4935,4935,4935,4935,0
20240930,130100,1549718145,4935,4935,4935,4935,100
20240930,130000,1549224645,4930,4930,4930,4930,8
20240930,125900,1549185205,4935,4935,4935,4935,0
20240930,125800,1549185205,4935,4935,4935,4935,233
20240930,125700,1548035350,4935,4935,4935,4935,106
20240930,125600,1547512240,4935,4935,4935,4935,4
20240930,125500,1547492500,4930,4930,4930,4930,0
20240930,125400,1547492500,4930,4935,4935,4930,866
20240930,125300,1543223070,4935,4935,4935,4930,268
20240930,125200,1541901820,4935,4935,4935,4935,310
20240930,125100,1540371970,4935,4935,4935,4935,379
20240930,125000,1538501605,4935,4930,4935,4925,545
20240930,124900,1535815005,4930,4930,4930,4930,409
20240930,124800,1533798635,4925,4930,4930,4925,101
20240930,124700,1533300710,4930,4930,4930,4925,404
20240930,124600,1531310990,4930,4930,4930,4925,75
20240930,124500,1530941490,4930,4930,4930,4930,1
20240930,124400,1530936560,4930,4930,4930,4930,102
20240930,124300,1530433700,4930,4925,4930,4925,73
20240930,124200,1530074155,4925,4925,4925,4925,697
20240930,124100,1526641430,4925,4925,4925,4925,192
20240930,124000,1525695830,4925,4925,4930,4925,102
20240930,123900,1525193475,4930,4930,4930,4930,0
20240930,123800,1525193475,4930,4930,4930,4930,86
20240930,123700,1524769495,4930,4930,4930,4930,10
20240930,123600,1524720195,4925,4930,4930,4925,340
20240930,123500,1523044195,4925,4935,4935,4925,1017
20240930,123400,1518032415,4935,4935,4940,4935,16
20240930,123300,1517953450,4940,4940,4940,4940,1390
20240930,123200,1511086850,4945,4940,4945,4940,180
20240930,123100,1510197645,4945,4945,4945,4945,66
20240930,123000,1509871275,4945,4945,4945,4945,40
20240930,122900,1509673475,4945,4950,4950,4945,8
20240930,122800,1509633890,4965,4960,4965,4945,4931
20240930,122700,1485230375,4945,4950,4955,4945,1137
20240930,122600,1479603050,4950,4925,4950,4925,3583
20240930,122500,1461914840,4925,4920,4925,4920,24
20240930,122400,1461796690,4920,4920,4920,4920,367
20240930,122300,1459991050,4920,4920,4920,4920,33
20240930,122200,1459828690,4920,4920,4920,4920,23
20240930,122100,1459715530,4920,4920,4920,4920,21
20240930,122000,1459612210,4920,4920,4925,4920,237
20240930,121900,1458446160,4915,4915,4915,4915,338
20240930,121800,1456784890,4915,4915,4915,4915,0
20240930,121700,1456784890,4915,4910,4915,4910,119
20240930,121600,1456200575,4905,4905,4905,4905,58
20240930,121500,1455916085,4910,4910,4910,4910,0
20240930,121400,1455916085,4910,4895,4910,4895,484
20240930,121300,1453544485,4900,4900,4900,4900,220
20240930,121200,1452466485,4910,4920,4920,4910,124
20240930,121100,1451857425,4920,4910,4920,4910,353
20240930,121000,1450123980,4910,4890,4910,4890,11018
20240930,120900,1396217330,4885,4880,4885,4880,677
20240930,120800,1392913020,4875,4875,4875,4875,100
20240930,120700,1392425520,4880,4880,4880,4880,50
20240930,120600,1392181520,4880,4880,4880,4875,1356
20240930,120500,1385567430,4885,4885,4885,4885,124
20240930,120400,1384961690,4885,4880,4885,4880,22
20240930,120300,1384854230,4885,4880,4885,4880,53
20240930,120200,1384595340,4880,4880,4880,4880,4
20240930,120100,1384575820,4880,4880,4880,4880,100
20240930,120000,1384087820,4885,4885,4885,4885,16
20240930,115900,1384009660,4885,4885,4885,4885,21
20240930,115800,1383907075,4885,4885,4885,4885,90
20240930,115700,1383467425,4885,4880,4885,4880,30
20240930,115600,1383320925,4885,4885,4885,4885,49
20240930,115500,1383081560,4885,4890,4890,4885,821
20240930,115400,1379070965,4890,4890,4890,4890,1076
20240930,115300,1373809325,4890,4890,4890,4890,502
20240930,115200,1371354545,4885,4870,4885,4870,1835
20240930,115100,1362398100,4880,4875,4880,4875,553
20240930,115000,1359702215,4875,4875,4875,4875,50
20240930,114900,1359458465,4875,4875,4875,4870,43
20240930,114800,1359248850,4875,4875,4875,4875,30
20240930,114700,1359102600,4875,4875,4875,4875,0
20240930,114600,1359102600,4875,4870,4875,4870,532
20240930,114500,1356511600,4870,4875,4875,4870,203
20240930,114400,1355522975,4870,4875,4875,4870,600
20240930,114300,1352598975,4875,4875,4875,4875,0
20240930,114200,1352598975,4875,4865,4875,4865,123
20240930,114100,1352000250,4850,4860,4865,4850,526
20240930,114000,1349443890,4860,4860,4860,4860,50
20240930,113900,1349200890,4860,4860,4860,4860,60
20240930,113800,1348909290,4860,4860,4860,4860,3
20240930,113700,1348894710,4850,4850,4850,4850,22
20240930,113600,1348788010,4860,4860,4860,4860,1
20240930,113500,1348783150,4850,4850,4850,4850,0
20240930,113400,1348783150,4850,4850,4850,4850,0
20240930,113300,1348783150,4850,4860,4860,4850,847
20240930,113200,1344670820,4860,4855,4860,4855,34
20240930,113100,1344505695,4855,4850,4855,4835,765
20240930,113000,1340794945,4850,4830,4850,4830,6218
20240930,112900,1310696520,4830,4830,4830,4830,285
20240930,112800,1309319970,4830,4830,4830,4830,10
20240930,112700,1309271670,4830,4830,4830,4830,100
20240930,112600,1308788670,4830,4825,4830,4825,1171
20240930,112500,1303133595,4825,4820,4825,4820,392
20240930,112400,1301242350,4825,4825,4825,4825,20
20240930,112300,1301145850,4820,4830,4830,4820,176
20240930,112200,1300297495,4825,4820,4830,4820,1158
20240930,112100,1294704495,4830,4820,4830,4820,520
20240930,112000,1292193095,4820,4825,4825,4820,338
20240930,111900,1290563835,4825,4825,4825,4825,100
20240930,111800,1290081335,4825,4825,4825,4825,170
20240930,111700,1289261085,4825,4825,4825,4825,193
20240930,111600,1288329860,4840,4835,4840,4835,4092
20240930,111500,1268545030,4835,4835,4835,4835,212
20240930,111400,1267520010,4825,4820,4825,4820,142
20240930,111300,1266835250,4820,4820,4820,4820,252
20240930,111200,1265620610,4820,4835,4835,4815,248
20240930,111100,1264425715,4815,4820,4835,4810,11004
20240930,111000,1211431080,4835,4835,4835,4835,52
20240930,110900,1211179660,4835,4835,4835,4835,21
20240930,110800,1211078125,4830,4825,4830,4820,634
20240930,110700,1208022085,4835,4835,4835,4820,5415
20240930,110600,1181895245,4835,4830,4835,4825,99
20240930,110500,1181417245,4835,4835,4835,4830,317
20240930,110400,1179886050,4830,4830,4830,4830,388
20240930,110300,1178012010,4830,4830,4830,4830,62
20240930,110200,1177712550,4830,4830,4830,4830,6
20240930,110100,1177683570,4835,4830,4835,4825,386
20240930,110000,1175821060,4840,4840,4840,4825,52
20240930,105900,1175570130,4825,4825,4840,4825,168
20240930,105800,1174759480,4840,4830,4840,4820,3856
20240930,105700,1156146080,4825,4825,4840,4825,519
20240930,105600,1153641870,4825,4830,4840,4820,5720
20240930,105500,1126047795,4830,4830,4830,4825,9177
20240930,105400,1081726060,4850,4835,4850,4830,737
20240930,105300,1078162230,4840,4850,4850,4840,72
20240930,105200,1077813430,4850,4850,4850,4850,3
20240930,105100,1077798880,4865,4835,4865,4830,1110
20240930,105000,1072415670,4835,4835,4835,4835,850
20240930,104900,1068305920,4835,4835,4835,4835,3008
20240930,104800,1053762240,4835,4850,4850,4835,5008
20240930,104700,1029517855,4850,4845,4850,4845,110
20240930,104600,1028984855,4845,4845,4845,4845,207
20240930,104500,1027981940,4850,4850,4850,4850,352
20240930,104400,1026274740,4855,4855,4855,4855,191
20240930,104300,1025347435,4855,4855,4855,4850,560
20240930,104200,1022628900,4860,4865,4865,4860,226
20240930,104100,1021530525,4860,4860,4860,4860,10
20240930,104000,1021481925,4860,4860,4865,4860,72
20240930,103900,1021131950,4865,4860,4865,4860,111
20240930,103800,1020592125,4860,4860,4860,4860,100
20240930,103700,1020106125,4865,4860,4865,4860,325
20240930,103600,1018525125,4860,4860,4860,4860,201
20240930,103500,1017548265,4855,4855,4855,4855,144
20240930,103400,1016849145,4855,4865,4865,4855,522
20240930,103300,1014310865,4855,4855,4860,4850,453
20240930,103200,1012111500,4855,4855,4855,4855,0
20240930,103100,1012111500,4855,4850,4855,4845,3514
20240930,103000,995065630,4845,4845,4845,4845,556
20240930,102900,992371810,4845,4850,4850,4845,287
20240930,102800,990980690,4845,4850,4850,4845,537
20240930,102700,988376995,4850,4850,4850,4850,1673
20240930,102600,980262945,4850,4850,4850,4850,1490
20240930,102500,973036445,4850,4850,4855,4850,693
20240930,102400,969674895,4855,4850,4855,4850,633
20240930,102300,966604740,4850,4850,4850,4850,527
20240930,102200,964048790,4855,4850,4855,4850,198
20240930,102100,963088135,4855,4855,4855,4850,306
20240930,102000,961603505,4855,4860,4860,4855,121
20240930,101900,961016040,4860,4855,4860,4850,1393
20240930,101800,954259200,4855,4860,4860,4855,206
20240930,101700,953258565,4860,4870,4870,4860,60
20240930,101600,952966915,4850,4855,4855,4850,1266
20240930,101500,946824250,4855,4855,4855,4850,1540
20240930,101400,939354055,4850,4860,4860,4850,1112
20240930,101300,933957155,4855,4875,4875,4855,8818
20240930,101200,891111750,4875,4865,4875,4865,683
20240930,101100,887788915,4865,4865,4865,4865,1
20240930,101000,887784050,4865,4875,4875,4865,1294
20240930,100900,881485725,4875,4875,4875,4875,485
20240930,100800,879121350,4865,4870,4870,4865,1782
20240930,100700,870451865,4865,4865,4865,4865,1757
20240930,100600,861904060,4865,4875,4875,4865,171
20240930,100500,861072025,4875,4865,4875,4865,67
20240930,100400,860746060,4860,4870,4875,4860,7879
20240930,100300,822420595,4870,4870,4870,4870,240
20240930,100200,821251795,4870,4870,4870,4865,784
20240930,100100,817433765,4870,4865,4870,4865,1689
20240930,100000,809215560,4870,4870,4875,4870,1376
20240930,095900,802514320,4870,4870,4870,4870,818
20240930,095800,798530660,4865,4875,4875,4865,6095
20240930,095700,768839525,4875,4880,4880,4875,1920
20240930,095600,759477635,4880,4885,4885,4880,4912
20240930,095500,735506130,4880,4880,4880,4880,120
20240930,095400,734920530,4880,4885,4885,4880,1750
20240930,095300,726373060,4885,4885,4885,4885,313
20240930,095200,724844055,4885,4885,4885,4880,4071
20240930,095100,704960060,4885,4880,4885,4880,526
20240930,095000,702393175,4880,4895,4895,4880,6670
20240930,094900,669805800,4895,4895,4895,4890,175
20240930,094800,668950030,4895,4900,4900,4895,1098
20240930,094700,663575285,4895,4900,4900,4895,601
20240930,094600,660633040,4900,4900,4900,4900,186
20240930,094500,659721640,4895,4905,4905,4895,301
20240930,094400,658247455,4910,4910,4910,4910,5
20240930,094300,658222905,4900,4895,4900,4895,528
20240930,094200,655635845,4895,4895,4895,4895,397
20240930,094100,653692530,4895,4910,4910,4895,103
20240930,094000,653186835,4910,4895,4910,4890,4155
20240930,093900,632856160,4895,4910,4910,4895,2146
20240930,093800,622339875,4910,4900,4910,4900,357
20240930,093700,620587555,4900,4900,4910,4900,575
20240930,093600,617770025,4900,4910,4910,4900,420
20240930,093500,615711965,4910,4895,4920,4890,1373
20240930,093400,608982185,4895,4900,4900,4895,1946
20240930,093300,599451565,4900,4900,4905,4900,1794
20240930,093200,590660350,4900,4925,4925,4900,5926
20240930,093100,561618995,4925,4905,4925,4900,2706
20240930,093000,548356575,4905,4905,4910,4905,2691
20240930,092900,535156220,4900,4905,4905,4900,8854
20240930,092800,491735600,4905,4920,4920,4900,18971
20240930,092700,398608480,4925,4930,4930,4925,1782
20240930,092600,389829020,4930,4940,4940,4930,1021
20240930,092500,384786440,4935,4930,4935,4925,6767
20240930,092400,351439790,4935,4925,4935,4925,1044
20240930,092300,346295980,4925,4935,4935,4925,656
20240930,092200,343064455,4935,4935,4935,4930,932
20240930,092100,338467060,4935,4930,4935,4930,760
20240930,092000,334717860,4935,4930,4940,4930,11282
20240930,091900,279090340,4925,4940,4945,4920,6410
20240930,091800,247497930,4940,4955,4955,4940,2967
20240930,091700,232827840,4950,4950,4950,4950,1595
20240930,091600,224932590,4970,4945,4970,4945,331
20240930,091500,223294270,4940,4950,4970,4940,1360
20240930,091400,216567285,4950,4970,4970,4950,3037
20240930,091300,201518235,4980,4960,4980,4960,251
20240930,091200,200273135,4960,4970,4975,4960,577
20240930,091100,197409875,4975,5000,5000,4970,70
20240930,091000,197061725,4985,4960,4985,4955,2907
20240930,090900,182609795,4955,4965,4965,4950,812
20240930,090800,178587510,4975,4950,4990,4950,525
20240930,090700,175984665,4950,4960,5010,4950,2687
20240930,090600,162640600,4960,4955,4980,4950,2661
20240930,090500,149454675,4955,4950,4960,4930,3532
20240930,090400,131968795,4950,4910,4950,4910,2884
20240930,090300,117761700,4910,4940,4940,4910,5178
20240930,090200,92323675,4940,4990,4990,4910,12072
20240930,090100,32727630,4985,5000,5020,4975,2015
20240930,090000,22669915,4970,4970,4975,4970,3852