stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,205500,3093311690,2285,2285,2285,2285,22610
20240930,205400,3093311690,2285,2285,2285,2285,0
20240930,205300,3093311690,2285,2285,2285,2285,0
20240930,205200,3093311690,2285,2285,2285,2285,0
20240930,205100,3093311690,2285,2285,2285,2285,0
20240930,205000,3093311690,2285,2285,2285,2285,0
20240930,204900,3093311690,2285,2285,2285,2285,0
20240930,204800,3093311690,2285,2285,2285,2285,0
20240930,204700,3093311690,2285,2285,2285,2285,0
20240930,204600,3093311690,2285,2285,2285,2285,0
20240930,204500,3093311690,2285,2285,2285,2285,0
20240930,204400,3093311690,2285,2285,2285,2285,0
20240930,204300,3093311690,2285,2285,2285,2285,0
20240930,204200,3093311690,2285,2285,2285,2285,0
20240930,204100,3093311690,2285,2285,2285,2285,0
20240930,204000,3093311690,2285,2285,2285,2285,0
20240930,203900,3093311690,2285,2285,2285,2285,0
20240930,203800,3093311690,2285,2285,2285,2285,0
20240930,203700,3093311690,2285,2285,2285,2285,0
20240930,203600,3093311690,2285,2285,2285,2285,0
20240930,203500,3093311690,2285,2285,2285,2285,0
20240930,203400,3093311690,2285,2285,2285,2285,0
20240930,203300,3093311690,2285,2285,2285,2285,0
20240930,203200,3093311690,2285,2285,2285,2285,0
20240930,203100,3093311690,2285,2285,2285,2285,0
20240930,203000,3093311690,2285,2285,2285,2285,0
20240930,202900,3093311690,2285,2285,2285,2285,0
20240930,202800,3093311690,2285,2285,2285,2285,0
20240930,202700,3093311690,2285,2285,2285,2285,0
20240930,202600,3093311690,2285,2285,2285,2285,0
20240930,202500,3093311690,2285,2285,2285,2285,22610
20240930,202400,3093311690,2285,2285,2285,2285,0
20240930,202300,3093311690,2285,2285,2285,2285,0
20240930,202200,3093311690,2285,2285,2285,2285,0
20240930,202100,3093311690,2285,2285,2285,2285,0
20240930,202000,3093311690,2285,2285,2285,2285,0
20240930,201900,3093311690,2285,2285,2285,2285,0
20240930,201800,3093311690,2285,2285,2285,2285,0
20240930,201700,3093311690,2285,2285,2285,2285,0
20240930,201600,3093311690,2285,2285,2285,2285,0
20240930,201500,3093311690,2285,2285,2285,2285,0
20240930,201400,3093311690,2285,2285,2285,2285,0
20240930,201300,3093311690,2285,2285,2285,2285,0
20240930,201200,3093311690,2285,2285,2285,2285,0
20240930,201100,3093311690,2285,2285,2285,2285,0
20240930,201000,3093311690,2285,2285,2285,2285,0
20240930,200900,3093311690,2285,2285,2285,2285,0
20240930,200800,3093311690,2285,2285,2285,2285,0
20240930,200700,3093311690,2285,2285,2285,2285,0
20240930,200600,3093311690,2285,2285,2285,2285,0
20240930,200500,3093311690,2285,2285,2285,2285,0
20240930,200400,3093311690,2285,2285,2285,2285,0
20240930,200300,3093311690,2285,2285,2285,2285,0
20240930,200200,3093311690,2285,2285,2285,2285,0
20240930,200100,3093311690,2285,2285,2285,2285,0
20240930,200000,3093311690,2285,2285,2285,2285,0
20240930,195900,3093311690,2285,2285,2285,2285,0
20240930,195800,3093311690,2285,2285,2285,2285,0
20240930,195700,3093311690,2285,2285,2285,2285,0
20240930,195600,3093311690,2285,2285,2285,2285,0
20240930,195500,3093311690,2285,2285,2285,2285,22610
20240930,195400,3093311690,2285,2285,2285,2285,0
20240930,195300,3093311690,2285,2285,2285,2285,0
20240930,195200,3093311690,2285,2285,2285,2285,0
20240930,195100,3093311690,2285,2285,2285,2285,0
20240930,195000,3093311690,2285,2285,2285,2285,0
20240930,194900,3093311690,2285,2285,2285,2285,0
20240930,194800,3093311690,2285,2285,2285,2285,0
20240930,194700,3093311690,2285,2285,2285,2285,0
20240930,194600,3093311690,2285,2285,2285,2285,0
20240930,194500,3093311690,2285,2285,2285,2285,0
20240930,194400,3093311690,2285,2285,2285,2285,0
20240930,194300,3093311690,2285,2285,2285,2285,0
20240930,194200,3093311690,2285,2285,2285,2285,0
20240930,194100,3093311690,2285,2285,2285,2285,0
20240930,194000,3093311690,2285,2285,2285,2285,0
20240930,193900,3093311690,2285,2285,2285,2285,0
20240930,193800,3093311690,2285,2285,2285,2285,0
20240930,193700,3093311690,2285,2285,2285,2285,0
20240930,193600,3093311690,2285,2285,2285,2285,0
20240930,193500,3093311690,2285,2285,2285,2285,0
20240930,193400,3093311690,2285,2285,2285,2285,0
20240930,193300,3093311690,2285,2285,2285,2285,0
20240930,193200,3093311690,2285,2285,2285,2285,0
20240930,193100,3093311690,2285,2285,2285,2285,0
20240930,193000,3093311690,2285,2285,2285,2285,0
20240930,192900,3093311690,2285,2285,2285,2285,0
20240930,192800,3093311690,2285,2285,2285,2285,0
20240930,192700,3093311690,2285,2285,2285,2285,0
20240930,192600,3093311690,2285,2285,2285,2285,0
20240930,192500,3093311690,2285,2285,2285,2285,22610
20240930,192400,3093311690,2285,2285,2285,2285,0
20240930,192300,3093311690,2285,2285,2285,2285,0
20240930,192200,3093311690,2285,2285,2285,2285,0
20240930,192100,3093311690,2285,2285,2285,2285,0
20240930,192000,3093311690,2285,2285,2285,2285,0
20240930,191900,3093311690,2285,2285,2285,2285,0
20240930,191800,3093311690,2285,2285,2285,2285,0
20240930,191700,3093311690,2285,2285,2285,2285,0
20240930,191600,3093311690,2285,2285,2285,2285,0
20240930,191500,3093311690,2285,2285,2285,2285,0
20240930,191400,3093311690,2285,2285,2285,2285,0
20240930,191300,3093311690,2285,2285,2285,2285,0
20240930,191200,3093311690,2285,2285,2285,2285,0
20240930,191100,3093311690,2285,2285,2285,2285,0
20240930,191000,3093311690,2285,2285,2285,2285,0
20240930,190900,3093311690,2285,2285,2285,2285,0
20240930,190800,3093311690,2285,2285,2285,2285,0
20240930,190700,3093311690,2285,2285,2285,2285,0
20240930,190600,3093311690,2285,2285,2285,2285,0
20240930,190500,3093311690,2285,2285,2285,2285,0
20240930,190400,3093311690,2285,2285,2285,2285,0
20240930,190300,3093311690,2285,2285,2285,2285,0
20240930,190200,3093311690,2285,2285,2285,2285,0
20240930,190100,3093311690,2285,2285,2285,2285,0
20240930,190000,3093311690,2285,2285,2285,2285,0
20240930,185900,3093311690,2285,2285,2285,2285,0
20240930,185800,3093311690,2285,2285,2285,2285,0
20240930,185700,3093311690,2285,2285,2285,2285,0
20240930,185600,3093311690,2285,2285,2285,2285,0
20240930,185500,3093311690,2285,2285,2285,2285,22610
20240930,185400,3093311690,2285,2285,2285,2285,0
20240930,185300,3093311690,2285,2285,2285,2285,0
20240930,185200,3093311690,2285,2285,2285,2285,0
20240930,185100,3093311690,2285,2285,2285,2285,0
20240930,185000,3093311690,2285,2285,2285,2285,0
20240930,184900,3093311690,2285,2285,2285,2285,0
20240930,184800,3093311690,2285,2285,2285,2285,0
20240930,184700,3093311690,2285,2285,2285,2285,0
20240930,184600,3093311690,2285,2285,2285,2285,0
20240930,184500,3093311690,2285,2285,2285,2285,0
20240930,184400,3093311690,2285,2285,2285,2285,0
20240930,184300,3093311690,2285,2285,2285,2285,0
20240930,184200,3093311690,2285,2285,2285,2285,0
20240930,184100,3093311690,2285,2285,2285,2285,0
20240930,184000,3093311690,2285,2285,2285,2285,0
20240930,183900,3093311690,2285,2285,2285,2285,0
20240930,183800,3093311690,2285,2285,2285,2285,0
20240930,183700,3093311690,2285,2285,2285,2285,0
20240930,183600,3093311690,2285,2285,2285,2285,0
20240930,183500,3093311690,2285,2285,2285,2285,0
20240930,183400,3093311690,2285,2285,2285,2285,0
20240930,183300,3093311690,2285,2285,2285,2285,0
20240930,183200,3093311690,2285,2285,2285,2285,0
20240930,183100,3093311690,2285,2285,2285,2285,0
20240930,183000,3093311690,2285,2285,2285,2285,0
20240930,182900,3093311690,2285,2285,2285,2285,0
20240930,182800,3093311690,2285,2285,2285,2285,0
20240930,182700,3093311690,2285,2285,2285,2285,0
20240930,182600,3093311690,2285,2285,2285,2285,0
20240930,182500,3093311690,2285,2285,2285,2285,22610
20240930,182400,3093311690,2285,2285,2285,2285,0
20240930,182300,3093311690,2285,2285,2285,2285,0
20240930,182200,3093311690,2285,2285,2285,2285,0
20240930,182100,3093311690,2285,2285,2285,2285,0
20240930,182000,3093311690,2285,2285,2285,2285,0
20240930,181900,3093311690,2285,2285,2285,2285,0
20240930,181800,3093311690,2285,2285,2285,2285,0
20240930,181700,3093311690,2285,2285,2285,2285,0
20240930,181600,3093311690,2285,2285,2285,2285,0
20240930,181500,3093311690,2285,2285,2285,2285,0
20240930,181400,3093311690,2285,2285,2285,2285,0
20240930,181300,3093311690,2285,2285,2285,2285,0
20240930,181200,3093311690,2285,2285,2285,2285,0
20240930,181100,3093311690,2285,2285,2285,2285,0
20240930,181000,3093311690,2285,2285,2285,2285,0
20240930,180900,3093311690,2285,2285,2285,2285,0
20240930,180800,3093311690,2285,2285,2285,2285,0
20240930,180700,3093311690,2285,2285,2285,2285,0
20240930,180600,3093311690,2285,2285,2285,2285,0
20240930,180500,3093311690,2285,2285,2285,2285,0
20240930,180400,3093311690,2285,2285,2285,2285,0
20240930,180300,3093311690,2285,2285,2285,2285,0
20240930,180200,3093311690,2285,2285,2285,2285,0
20240930,180100,3093311690,2285,2285,2285,2285,0
20240930,180000,3093311690,2285,2285,2285,2285,0
20240930,175900,3093311690,2285,2285,2285,2285,0
20240930,175800,3093311690,2285,2285,2285,2285,0
20240930,175700,3093311690,2285,2285,2285,2285,0
20240930,175600,3093311690,2285,2285,2285,2285,0
20240930,175500,3093311690,2285,2285,2285,2285,22610
20240930,175400,3093311690,2285,2285,2285,2285,0
20240930,175300,3093311690,2285,2285,2285,2285,0
20240930,175200,3093311690,2285,2285,2285,2285,0
20240930,175100,3093311690,2285,2285,2285,2285,0
20240930,175000,3093311690,2285,2285,2285,2285,0
20240930,174900,3093311690,2285,2285,2285,2285,0
20240930,174800,3093311690,2285,2285,2285,2285,0
20240930,174700,3093311690,2285,2285,2285,2285,0
20240930,174600,3093311690,2285,2285,2285,2285,0
20240930,174500,3093311690,2285,2285,2285,2285,0
20240930,174400,3093311690,2285,2285,2285,2285,0
20240930,174300,3093311690,2285,2285,2285,2285,0
20240930,174200,3093311690,2285,2285,2285,2285,0
20240930,174100,3093311690,2285,2285,2285,2285,0
20240930,174000,3093311690,2285,2285,2285,2285,0
20240930,173900,3093311690,2285,2285,2285,2285,0
20240930,173800,3093311690,2285,2285,2285,2285,0
20240930,173700,3093311690,2285,2285,2285,2285,0
20240930,173600,3093311690,2285,2285,2285,2285,0
20240930,173500,3093311690,2285,2285,2285,2285,0
20240930,173400,3093311690,2285,2285,2285,2285,0
20240930,173300,3093311690,2285,2285,2285,2285,0
20240930,173200,3093311690,2285,2285,2285,2285,0
20240930,173100,3093311690,2285,2285,2285,2285,0
20240930,173000,3093311690,2285,2285,2285,2285,0
20240930,172900,3093311690,2285,2285,2285,2285,0
20240930,172800,3093311690,2285,2285,2285,2285,0
20240930,172700,3093311690,2285,2285,2285,2285,0
20240930,172600,3093311690,2285,2285,2285,2285,0
20240930,172500,3093311690,2285,2285,2285,2285,22610
20240930,172400,3093311690,2285,2285,2285,2285,0
20240930,172300,3093311690,2285,2285,2285,2285,0
20240930,172200,3093311690,2285,2285,2285,2285,0
20240930,172100,3093311690,2285,2285,2285,2285,0
20240930,172000,3093311690,2285,2285,2285,2285,0
20240930,171900,3093311690,2285,2285,2285,2285,0
20240930,171800,3093311690,2285,2285,2285,2285,0
20240930,171700,3093311690,2285,2285,2285,2285,0
20240930,171600,3093311690,2285,2285,2285,2285,0
20240930,171500,3093311690,2285,2285,2285,2285,0
20240930,171400,3093311690,2285,2285,2285,2285,0
20240930,171300,3093311690,2285,2285,2285,2285,0
20240930,171200,3093311690,2285,2285,2285,2285,0
20240930,171100,3093311690,2285,2285,2285,2285,0
20240930,171000,3093311690,2285,2285,2285,2285,0
20240930,170900,3093311690,2285,2285,2285,2285,0
20240930,170800,3093311690,2285,2285,2285,2285,0
20240930,170700,3093311690,2285,2285,2285,2285,0
20240930,170600,3093311690,2285,2285,2285,2285,0
20240930,170500,3093311690,2285,2285,2285,2285,0
20240930,170400,3093311690,2285,2285,2285,2285,0
20240930,170300,3093311690,2285,2285,2285,2285,0
20240930,170200,3093311690,2285,2285,2285,2285,0
20240930,170100,3093311690,2285,2285,2285,2285,0
20240930,170000,3093311690,2285,2285,2285,2285,0
20240930,165900,3093311690,2285,2285,2285,2285,0
20240930,165800,3093311690,2285,2285,2285,2285,0
20240930,165700,3093311690,2285,2285,2285,2285,0
20240930,165600,3093311690,2285,2285,2285,2285,0
20240930,165500,3093311690,2285,2285,2285,2285,22610
20240930,165400,3093311690,2285,2285,2285,2285,0
20240930,165300,3093311690,2285,2285,2285,2285,0
20240930,165200,3093311690,2285,2285,2285,2285,0
20240930,165100,3093311690,2285,2285,2285,2285,0
20240930,165000,3093311690,2285,2285,2285,2285,0
20240930,164900,3093311690,2285,2285,2285,2285,0
20240930,164800,3093311690,2285,2285,2285,2285,0
20240930,164700,3093311690,2285,2285,2285,2285,0
20240930,164600,3093311690,2285,2285,2285,2285,0
20240930,164500,3093311690,2285,2285,2285,2285,0
20240930,164400,3093311690,2285,2285,2285,2285,0
20240930,164300,3093311690,2285,2285,2285,2285,0
20240930,164200,3093311690,2285,2285,2285,2285,0
20240930,164100,3093311690,2285,2285,2285,2285,0
20240930,164000,3093311690,2285,2285,2285,2285,0
20240930,163900,3093311690,2285,2285,2285,2285,0
20240930,163800,3093311690,2285,2285,2285,2285,0
20240930,163700,3093311690,2285,2285,2285,2285,0
20240930,163600,3093311690,2285,2285,2285,2285,0
20240930,163500,3093311690,2285,2285,2285,2285,0
20240930,163400,3093311690,2285,2285,2285,2285,0
20240930,163300,3093311690,2285,2285,2285,2285,0
20240930,163200,3093311690,2285,2285,2285,2285,0
20240930,163100,3093311690,2285,2285,2285,2285,0
20240930,163000,3093311690,2285,2285,2285,2285,0
20240930,162900,3093311690,2285,2285,2285,2285,0
20240930,162800,3093311690,2285,2285,2285,2285,0
20240930,162700,3093311690,2285,2285,2285,2285,0
20240930,162600,3093311690,2285,2285,2285,2285,0
20240930,162500,3093311690,2285,2285,2285,2285,22610
20240930,162400,3093311690,2285,2285,2285,2285,0
20240930,162300,3093311690,2285,2285,2285,2285,0
20240930,162200,3093311690,2285,2285,2285,2285,0
20240930,162100,3093311690,2285,2285,2285,2285,0
20240930,162000,3093311690,2285,2285,2285,2285,0
20240930,161900,3093311690,2285,2285,2285,2285,0
20240930,161800,3093311690,2285,2285,2285,2285,0
20240930,161700,3093311690,2285,2285,2285,2285,0
20240930,161600,3093311690,2285,2285,2285,2285,0
20240930,161500,3093311690,2285,2285,2285,2285,0
20240930,161400,3093311690,2285,2285,2285,2285,0
20240930,161300,3093311690,2285,2285,2285,2285,0
20240930,161200,3093311690,2285,2285,2285,2285,0
20240930,161100,3093311690,2285,2285,2285,2285,0
20240930,161000,3093311690,2285,2285,2285,2285,0
20240930,160900,3093311690,2285,2285,2285,2285,0
20240930,160800,3093311690,2285,2285,2285,2285,0
20240930,160700,3093311690,2285,2285,2285,2285,0
20240930,160600,3093311690,2285,2285,2285,2285,0
20240930,160500,3093311690,2285,2285,2285,2285,0
20240930,160400,3093311690,2285,2285,2285,2285,0
20240930,160300,3093311690,2285,2285,2285,2285,0
20240930,160200,3093311690,2285,2285,2285,2285,0
20240930,160100,3093311690,2285,2285,2285,2285,0
20240930,160000,3093311690,2285,2285,2285,2285,0
20240930,155900,3093311690,2285,2285,2285,2285,0
20240930,155800,3093311690,2285,2285,2285,2285,0
20240930,155700,3093311690,2285,2285,2285,2285,0
20240930,155600,3093311690,2285,2285,2285,2285,0
20240930,155500,3093311690,2285,2285,2285,2285,22610
20240930,155400,3093311690,2285,2285,2285,2285,0
20240930,155300,3093311690,2285,2285,2285,2285,0
20240930,155200,3093311690,2285,2285,2285,2285,0
20240930,155100,3093311690,2285,2285,2285,2285,0
20240930,155000,3093311690,2285,2285,2285,2285,0
20240930,154900,3093311690,2285,2285,2285,2285,0
20240930,154800,3093311690,2285,2285,2285,2285,0
20240930,154700,3093311690,2285,2285,2285,2285,0
20240930,154600,3093311690,2285,2285,2285,2285,0
20240930,154500,3093311690,2285,2285,2285,2285,0
20240930,154400,3093311690,2285,2285,2285,2285,0
20240930,154300,3093311690,2285,2285,2285,2285,0
20240930,154200,3093311690,2285,2285,2285,2285,0
20240930,154100,3093311690,2285,2285,2285,2285,0
20240930,154000,3093311690,2285,2285,2285,2285,0
20240930,153900,3093311690,2285,2285,2285,2285,0
20240930,153800,3093311690,2285,2285,2285,2285,0
20240930,153700,3093311690,2285,2285,2285,2285,0
20240930,153600,3093311690,2285,2285,2285,2285,0
20240930,153500,3093311690,2285,2285,2285,2285,0
20240930,153400,3093311690,2285,2285,2285,2285,0
20240930,153300,3093311690,2285,2285,2285,2285,0
20240930,153200,3093311690,2285,2285,2285,2285,0
20240930,153100,3093311690,2285,2285,2285,2285,0
20240930,153000,3093311690,2285,2285,2285,2285,22610
20240930,152900,3041647840,2280,2280,2280,2280,0
20240930,152800,3041647840,2280,2280,2280,2280,0
20240930,152700,3041647840,2280,2280,2280,2280,0
20240930,152600,3041647840,2280,2280,2280,2280,0
20240930,152500,3041647840,2280,2280,2280,2280,0
20240930,152400,3041647840,2280,2280,2280,2280,0
20240930,152300,3041647840,2280,2280,2280,2280,0
20240930,152200,3041647840,2280,2280,2280,2280,0
20240930,152100,3041647840,2280,2280,2280,2280,0
20240930,152000,3041647840,2280,2280,2280,2280,0
20240930,151900,3041647840,2280,2275,2280,2275,1470
20240930,151800,3038296800,2275,2280,2280,2270,13171
20240930,151700,3008362490,2280,2275,2280,2275,9323
20240930,151600,2987113575,2275,2270,2275,2270,3084
20240930,151500,2980097825,2270,2275,2275,2270,6102
20240930,151400,2966222940,2275,2275,2275,2275,4813
20240930,151300,2955273365,2275,2270,2275,2270,627
20240930,151200,2953850065,2270,2270,2270,2270,3440
20240930,151100,2946041265,2270,2275,2275,2270,3000
20240930,151000,2939216665,2270,2270,2275,2270,254
20240930,150900,2938640065,2275,2275,2275,2270,2299
20240930,150800,2933416740,2275,2275,2275,2270,3610
20240930,150700,2925210095,2275,2275,2275,2270,171
20240930,150600,2924821820,2270,2270,2280,2270,42
20240930,150500,2924726470,2270,2270,2280,2270,6108
20240930,150400,2910861260,2270,2280,2285,2265,14079
20240930,150300,2878845580,2275,2275,2280,2275,5772
20240930,150200,2865689280,2270,2275,2275,2270,2725
20240930,150100,2859499825,2275,2275,2275,2275,2980
20240930,150000,2852720325,2280,2275,2280,2275,4942
20240930,145900,2841477270,2275,2275,2275,2275,501
20240930,145800,2840337495,2275,2270,2275,2270,1211
20240930,145700,2837588365,2270,2265,2270,2265,3655
20240930,145600,2829294015,2265,2265,2270,2265,2950
20240930,145500,2822598265,2265,2270,2270,2265,2701
20240930,145400,2816469495,2270,2265,2270,2265,398
20240930,145300,2815567125,2265,2270,2270,2265,6646
20240930,145200,2800490705,2270,2275,2275,2270,1629
20240930,145100,2796792860,2275,2270,2275,2270,576
20240930,145000,2795484960,2275,2275,2275,2275,2
20240930,144900,2795480410,2270,2275,2275,2270,560
20240930,144800,2794206660,2270,2275,2275,2270,272
20240930,144700,2793588970,2275,2265,2275,2265,1048
20240930,144600,2791208060,2270,2270,2270,2270,29
20240930,144500,2791142230,2270,2270,2275,2270,4428
20240930,144400,2781090640,2270,2270,2270,2270,0
20240930,144300,2781090640,2270,2265,2270,2260,4910
20240930,144200,2769957790,2265,2270,2270,2265,4044
20240930,144100,2760797910,2265,2265,2270,2265,560
20240930,144000,2759529460,2265,2265,2270,2260,1309
20240930,143900,2756564950,2265,2265,2265,2260,10500
20240930,143800,2732801295,2265,2270,2270,2265,2158
20240930,143700,2727907560,2270,2275,2275,2270,260
20240930,143600,2727317335,2270,2275,2275,2270,346
20240930,143500,2726531865,2275,2275,2280,2275,836
20240930,143400,2724629945,2280,2275,2280,2275,1310
20240930,143300,2721649635,2275,2275,2275,2270,2763
20240930,143200,2715363815,2275,2275,2275,2270,371
20240930,143100,2714520290,2270,2275,2275,2270,380
20240930,143000,2713657355,2275,2275,2275,2275,2300
20240930,142900,2708424855,2275,2275,2275,2275,7
20240930,142800,2708408930,2270,2270,2270,2270,3481
20240930,142700,2700507060,2270,2275,2275,2270,487
20240930,142600,2699399545,2270,2275,2275,2270,794
20240930,142500,2697597155,2270,2275,2275,2270,4683
20240930,142400,2686953330,2275,2275,2280,2270,3161
20240930,142300,2679773615,2280,2275,2280,2275,1296
20240930,142200,2676825205,2275,2265,2275,2265,507
20240930,142100,2675674330,2270,2270,2270,2265,583
20240930,142000,2674350925,2270,2270,2270,2270,106
20240930,141900,2674110305,2265,2265,2270,2265,6003
20240930,141800,2660503580,2265,2270,2275,2265,1755
20240930,141700,2656524550,2270,2265,2270,2265,1236
20240930,141600,2653724510,2270,2265,2270,2265,2475
20240930,141500,2648115630,2265,2270,2270,2265,3360
20240930,141400,2640495010,2270,2270,2270,2270,2202
20240930,141300,2635496470,2270,2265,2270,2265,1065
20240930,141200,2633082670,2265,2280,2280,2265,7372
20240930,141100,2616336125,2270,2275,2280,2270,4024
20240930,141000,2607196130,2280,2280,2280,2280,48
20240930,140900,2607086690,2275,2275,2275,2275,1570
20240930,140800,2603514940,2275,2270,2280,2270,1105
20240930,140700,2601003210,2285,2285,2285,2285,0
20240930,140600,2601003210,2285,2285,2285,2285,2
20240930,140500,2600998640,2270,2275,2275,2270,8499
20240930,140400,2581705140,2275,2275,2275,2275,2000
20240930,140300,2577155140,2285,2280,2285,2280,1011
20240930,140200,2574850055,2275,2280,2285,2275,445
20240930,140100,2573837660,2275,2280,2280,2275,1217
20240930,140000,2571063400,2280,2285,2285,2280,1001
20240930,135900,2568781115,2280,2280,2280,2280,0
20240930,135800,2568781115,2280,2280,2280,2280,2217
20240930,135700,2563726355,2280,2280,2280,2280,1430
20240930,135600,2560465955,2280,2280,2280,2275,1100
20240930,135500,2557958995,2280,2280,2280,2280,2
20240930,135400,2557954435,2285,2280,2285,2280,1279
20240930,135300,2555038050,2275,2280,2280,2270,7339
20240930,135200,2538344310,2280,2280,2280,2280,20334
20240930,135100,2491982790,2285,2280,2285,2280,892
20240930,135000,2489945570,2280,2285,2290,2280,4346
20240930,134900,2480031660,2285,2285,2285,2280,170
20240930,134800,2479643660,2285,2290,2290,2285,2142
20240930,134700,2474749155,2290,2285,2290,2285,1700
20240930,134600,2470864645,2290,2290,2290,2290,0
20240930,134500,2470864645,2290,2290,2290,2290,10
20240930,134400,2470841745,2290,2285,2290,2285,1434
20240930,134300,2467560690,2290,2290,2290,2290,1801
20240930,134200,2463436400,2285,2285,2290,2285,1710
20240930,134100,2459529000,2280,2280,2280,2280,10
20240930,134000,2459506200,2285,2285,2285,2280,1129
20240930,133900,2456931610,2285,2290,2290,2285,518
20240930,133800,2455747905,2290,2285,2290,2285,48
20240930,133700,2455638185,2290,2280,2290,2280,1580
20240930,133600,2452035740,2280,2280,2280,2280,500
20240930,133500,2450895740,2285,2285,2285,2285,1237
20240930,133400,2448069195,2295,2295,2295,2285,1259
20240930,133300,2445190655,2290,2285,2290,2285,2024
20240930,133200,2440563315,2290,2290,2290,2290,1568
20240930,133100,2436972595,2290,2290,2290,2290,2207
20240930,133000,2431918565,2290,2290,2290,2290,2580
20240930,132900,2426010365,2290,2295,2300,2290,351
20240930,132800,2425205790,2290,2295,2295,2290,4707
20240930,132700,2414426235,2295,2300,2300,2295,101
20240930,132600,2414194435,2290,2295,2295,2290,4101
20240930,132500,2404783745,2295,2300,2300,2295,500
20240930,132400,2403636215,2300,2300,2305,2300,1591
20240930,132300,2399976865,2300,2305,2305,2300,1820
20240930,132200,2395790780,2300,2305,2305,2300,1405
20240930,132100,2392552505,2300,2300,2300,2300,1054
20240930,132000,2390128305,2300,2300,2300,2300,1578
20240930,131900,2386498905,2300,2300,2300,2300,80
20240930,131800,2386314905,2300,2300,2305,2300,710
20240930,131700,2384681710,2300,2300,2300,2300,139
20240930,131600,2384362010,2300,2305,2305,2300,1439
20240930,131500,2381049475,2300,2300,2300,2300,50
20240930,131400,2380934475,2300,2300,2300,2300,1072
20240930,131300,2378468875,2305,2300,2305,2300,348
20240930,131200,2377668465,2300,2300,2300,2300,2196
20240930,131100,2372617665,2295,2295,2295,2295,1
20240930,131000,2372615370,2295,2300,2300,2295,3301
20240930,130900,2365023075,2300,2300,2300,2300,280
20240930,130800,2364379075,2300,2300,2300,2300,474
20240930,130700,2363288875,2300,2300,2300,2300,0
20240930,130600,2363288875,2300,2305,2305,2300,246
20240930,130500,2362722860,2305,2300,2305,2300,8002
20240930,130400,2344292645,2295,2300,2300,2295,1092
20240930,130300,2341786495,2290,2300,2300,2290,620
20240930,130200,2340365580,2300,2295,2300,2290,11417
20240930,130100,2314182790,2300,2300,2300,2300,10
20240930,130000,2314159790,2295,2300,2300,2295,300
20240930,125900,2313470790,2300,2300,2300,2300,1
20240930,125800,2313468490,2290,2295,2295,2290,1565
20240930,125700,2309879815,2295,2295,2295,2295,598
20240930,125600,2308507405,2300,2300,2300,2300,60
20240930,125500,2308369405,2300,2300,2300,2300,2
20240930,125400,2308364805,2295,2295,2295,2295,150
20240930,125300,2308020555,2295,2305,2305,2295,842
20240930,125200,2306084795,2300,2295,2300,2295,17502
20240930,125100,2265839200,2300,2300,2300,2295,146
20240930,125000,2265504025,2300,2295,2300,2295,5860
20240930,124900,2252026525,2290,2295,2300,2290,1296
20240930,124800,2249054545,2295,2295,2295,2295,0
20240930,124700,2249054545,2295,2295,2295,2295,110
20240930,124600,2248802095,2295,2295,2295,2295,1043
20240930,124500,2246408410,2295,2295,2295,2295,49
20240930,124400,2246295955,2295,2300,2300,2295,1557
20240930,124300,2242722575,2300,2295,2300,2295,143
20240930,124200,2242394175,2285,2300,2300,2285,10181
20240930,124100,2219105055,2300,2295,2300,2290,606
20240930,124000,2217714775,2300,2300,2300,2300,1
20240930,123900,2217712475,2295,2295,2295,2295,888
20240930,123800,2215674515,2295,2295,2295,2295,13
20240930,123700,2215644680,2295,2295,2295,2295,103
20240930,123600,2215408295,2290,2290,2290,2290,21
20240930,123500,2215360205,2290,2290,2290,2290,1267
20240930,123400,2212458775,2290,2295,2295,2290,231
20240930,123300,2211929750,2295,2295,2295,2295,3
20240930,123200,2211922865,2295,2295,2295,2295,5946
20240930,123100,2198276795,2295,2295,2295,2295,51
20240930,123000,2198159750,2295,2295,2295,2295,52
20240930,122900,2198040410,2295,2300,2300,2295,593
20240930,122800,2196679010,2300,2300,2300,2300,83
20240930,122700,2196488110,2300,2300,2300,2300,5896
20240930,122600,2182927310,2295,2295,2295,2295,2746
20240930,122500,2176625240,2290,2290,2290,2290,300
20240930,122400,2175938240,2290,2290,2290,2290,1255
20240930,122300,2173064290,2290,2290,2290,2290,2399
20240930,122200,2167570580,2290,2285,2290,2285,223
20240930,122100,2167059945,2285,2285,2285,2285,23
20240930,122000,2167007390,2280,2290,2290,2280,1900
20240930,121900,2162657390,2285,2285,2285,2285,555
20240930,121800,2161389215,2285,2275,2285,2265,12001
20240930,121700,2134136880,2280,2285,2285,2280,105
20240930,121600,2133897455,2280,2280,2280,2280,2303
20240930,121500,2128646615,2280,2280,2280,2280,1330
20240930,121400,2125614215,2290,2295,2295,2290,1002
20240930,121300,2123314630,2280,2290,2295,2280,11922
20240930,121200,2096118500,2295,2290,2295,2290,4894
20240930,121100,2084889170,2290,2290,2290,2290,215
20240930,121000,2084396820,2290,2290,2290,2290,4698
20240930,120900,2073638400,2285,2285,2285,2285,424
20240930,120800,2072669560,2285,2280,2285,2280,2666
20240930,120700,2066587575,2280,2280,2280,2280,44
20240930,120600,2066487255,2280,2285,2285,2280,1803
20240930,120500,2062371415,2285,2285,2285,2285,7
20240930,120400,2062355420,2280,2280,2285,2280,220
20240930,120300,2061853770,2280,2280,2285,2280,1959
20240930,120200,2057383555,2280,2280,2280,2280,90
20240930,120100,2057178355,2285,2285,2285,2285,1300
20240930,120000,2054207855,2280,2280,2280,2280,426
20240930,115900,2053236575,2280,2280,2280,2280,160
20240930,115800,2052871775,2285,2280,2285,2280,2717
20240930,115700,2046669515,2285,2285,2285,2285,0
20240930,115600,2046669515,2285,2280,2285,2280,1542
20240930,115500,2043148545,2280,2285,2285,2280,102
20240930,115400,2042915735,2285,2285,2285,2280,12
20240930,115300,2042888320,2285,2275,2285,2275,9
20240930,115200,2042867835,2275,2280,2285,2275,8719
20240930,115100,2023011935,2280,2280,2280,2280,1090
20240930,115000,2020526735,2280,2280,2280,2280,50
20240930,114900,2020412735,2280,2280,2280,2280,220
20240930,114800,2019911135,2280,2280,2280,2280,0
20240930,114700,2019911135,2280,2275,2280,2275,3001
20240930,114600,2013068860,2280,2280,2280,2280,1106
20240930,114500,2010547180,2280,2280,2280,2280,1248
20240930,114400,2007701740,2285,2285,2285,2285,592
20240930,114300,2006349020,2285,2285,2285,2285,1235
20240930,114200,2003527045,2285,2275,2285,2275,800
20240930,114100,2001702045,2285,2280,2285,2280,9046
20240930,114000,1981073535,2280,2285,2290,2280,1153
20240930,113900,1978439415,2275,2275,2275,2275,50
20240930,113800,1978325665,2275,2275,2275,2275,0
20240930,113700,1978325665,2275,2290,2290,2275,283
20240930,113600,1977678795,2270,2270,2270,2270,1267
20240930,113500,1974802705,2290,2290,2290,2290,0
20240930,113400,1974802705,2290,2280,2290,2280,500
20240930,113300,1973661580,2270,2270,2270,2270,167
20240930,113200,1973282490,2270,2280,2280,2260,30767
20240930,113100,1903629700,2280,2280,2280,2280,250
20240930,113000,1903059700,2280,2280,2280,2280,40
20240930,112900,1902968500,2290,2290,2290,2290,0
20240930,112800,1902968500,2290,2280,2290,2280,21
20240930,112700,1902920575,2280,2280,2280,2280,6
20240930,112600,1902906895,2280,2280,2280,2275,5055
20240930,112500,1891385745,2285,2290,2290,2285,1396
20240930,112400,1888189880,2285,2285,2290,2285,1731
20240930,112300,1884229040,2285,2275,2290,2275,912
20240930,112200,1882150950,2275,2285,2285,2275,1056
20240930,112100,1879740930,2275,2285,2285,2275,2558
20240930,112000,1873902920,2285,2285,2285,2285,783
20240930,111900,1872113765,2290,2285,2290,2285,2054
20240930,111800,1867415910,2295,2295,2295,2285,2705
20240930,111700,1861234725,2295,2295,2295,2290,15893
20240930,111600,1824804710,2295,2300,2300,2290,2630
20240930,111500,1818766940,2300,2285,2300,2285,20716
20240930,111400,1771296065,2285,2275,2285,2275,73005
20240930,111300,1604833635,2270,2270,2275,2270,18
20240930,111200,1604792770,2280,2265,2280,2265,6825
20240930,111100,1589259655,2270,2270,2270,2270,1131
20240930,111000,1586692285,2270,2270,2270,2270,2115
20240930,110900,1581891235,2265,2265,2265,2265,0
20240930,110800,1581891235,2265,2265,2265,2265,1001
20240930,110700,1579623970,2265,2265,2265,2265,2500
20240930,110600,1573961470,2265,2270,2270,2265,6004
20240930,110500,1560335745,2270,2275,2275,2270,719
20240930,110400,1558702520,2275,2275,2275,2275,6593
20240930,110300,1543703445,2275,2275,2275,2275,109
20240930,110200,1543455470,2275,2270,2275,2265,6851
20240930,110100,1527904200,2265,2270,2270,2265,581
20240930,110000,1526588210,2270,2265,2270,2265,5593
20240930,105900,1513920060,2260,2270,2270,2260,8813
20240930,105800,1493968640,2275,2275,2275,2275,681
20240930,105700,1492419365,2275,2270,2275,2265,4937
20240930,105600,1481210775,2270,2280,2280,2270,3736
20240930,105500,1472724635,2280,2270,2280,2270,1718
20240930,105400,1468817720,2275,2275,2275,2270,4054
20240930,105300,1459613125,2275,2270,2275,2270,3359
20240930,105200,1451983715,2270,2280,2280,2270,2056
20240930,105100,1447315410,2280,2280,2280,2280,408
20240930,105000,1446385170,2270,2270,2270,2270,357
20240930,104900,1445574780,2275,2275,2275,2275,2079
20240930,104800,1440845055,2275,2275,2275,2275,62
20240930,104700,1440704005,2270,2275,2275,2270,817
20240930,104600,1438848915,2275,2275,2275,2270,1778
20240930,104500,1434804465,2275,2275,2275,2275,2246
20240930,104400,1429694815,2275,2280,2280,2270,1223
20240930,104300,1426912775,2280,2280,2280,2275,1557
20240930,104200,1423370515,2275,2280,2280,2275,680
20240930,104100,1421823265,2275,2270,2275,2270,2429
20240930,104000,1416299015,2270,2270,2270,2270,1315
20240930,103900,1413313965,2270,2265,2270,2265,62
20240930,103800,1413173235,2270,2265,2270,2265,7016
20240930,103700,1397248280,2265,2265,2265,2265,1851
20240930,103600,1393055765,2265,2275,2275,2265,2341
20240930,103500,1387753390,2265,2265,2265,2265,923
20240930,103400,1385662795,2265,2265,2275,2265,1967
20240930,103300,1381205940,2265,2275,2275,2265,537
20240930,103200,1379985495,2275,2275,2275,2275,350
20240930,103100,1379189245,2275,2270,2275,2270,7292
20240930,103000,1362624885,2265,2260,2270,2260,5458
20240930,102900,1350260130,2260,2255,2260,2255,9996
20240930,102800,1327682680,2260,2260,2260,2255,8468
20240930,102700,1308582975,2260,2255,2265,2255,1015
20240930,102600,1306294100,2255,2255,2260,2255,8686
20240930,102500,1286700700,2255,2260,2260,2255,2891
20240930,102400,1280181480,2260,2260,2260,2260,519
20240930,102300,1279008540,2260,2260,2265,2255,5906
20240930,102200,1265661975,2265,2265,2265,2260,1336
20240930,102100,1262637550,2265,2260,2265,2260,1913
20240930,102000,1258312195,2260,2260,2265,2260,9501
20240930,101900,1236839535,2265,2265,2265,2265,4929
20240930,101800,1225675350,2270,2265,2270,2265,39
20240930,101700,1225586985,2270,2265,2270,2265,658
20240930,101600,1224093430,2270,2270,2270,2270,115
20240930,101500,1223832380,2270,2265,2270,2265,3164
20240930,101400,1216650340,2265,2275,2275,2265,335
20240930,101300,1215891315,2275,2275,2275,2275,2040
20240930,101200,1211250315,2275,2265,2275,2265,8648
20240930,101100,1191629070,2265,2270,2270,2265,645
20240930,101000,1190167420,2270,2270,2270,2265,1179
20240930,100900,1187493100,2270,2275,2275,2270,950
20240930,100800,1185335775,2275,2275,2275,2270,1533
20240930,100700,1181855780,2275,2275,2275,2270,573
20240930,100600,1180554670,2270,2270,2270,2265,6378
20240930,100500,1166077760,2270,2270,2270,2270,528
20240930,100400,1164879200,2260,2265,2265,2260,2633
20240930,100300,1158916875,2260,2265,2265,2260,1106
20240930,100200,1156416570,2265,2265,2265,2265,68
20240930,100100,1156262550,2265,2260,2265,2260,818
20240930,100000,1154413855,2260,2265,2265,2260,741
20240930,095900,1152738720,2265,2265,2265,2255,3440
20240930,095800,1144967355,2265,2270,2270,2265,142
20240930,095700,1144645020,2260,2260,2270,2260,4440
20240930,095600,1134610575,2260,2260,2260,2255,4105
20240930,095500,1125333590,2260,2260,2260,2255,6755
20240930,095400,1110089370,2255,2255,2265,2255,14532
20240930,095300,1077311140,2255,2260,2260,2255,1395
20240930,095200,1074162500,2270,2260,2270,2255,5224
20240930,095100,1062361310,2270,2270,2270,2260,16182
20240930,095000,1025770555,2270,2270,2270,2270,144
20240930,094900,1025443675,2270,2275,2275,2270,11363
20240930,094800,999649525,2275,2275,2275,2270,978
20240930,094700,997424580,2275,2280,2280,2275,9143
20240930,094600,976623925,2280,2280,2280,2280,414
20240930,094500,975680005,2280,2285,2285,2280,3426
20240930,094400,967868715,2280,2280,2280,2280,970
20240930,094300,965657115,2280,2285,2285,2280,210
20240930,094200,965177295,2285,2290,2290,2285,34
20240930,094100,965099545,2275,2275,2275,2275,48
20240930,094000,964990345,2285,2285,2285,2285,1046
20240930,093900,962600235,2285,2275,2285,2275,481
20240930,093800,961505360,2290,2290,2290,2290,131
20240930,093700,961205370,2290,2280,2290,2280,2519
20240930,093600,955462015,2290,2280,2290,2270,14541
20240930,093500,922358530,2290,2280,2290,2280,1637
20240930,093400,918625660,2290,2285,2290,2280,1903
20240930,093300,914286025,2280,2290,2290,2280,311
20240930,093200,913576855,2290,2290,2290,2280,2432
20240930,093100,908019575,2290,2280,2290,2280,4044
20240930,093000,898793035,2280,2280,2290,2280,3515
20240930,092900,890778725,2280,2290,2290,2280,3017
20240930,092800,883899815,2280,2295,2295,2280,649
20240930,092700,882415500,2295,2285,2295,2280,1215
20240930,092600,879641000,2280,2280,2280,2280,2791
20240930,092500,873277520,2280,2280,2280,2270,10967
20240930,092400,848332785,2285,2285,2285,2280,6015
20240930,092300,834590915,2285,2295,2295,2285,1606
20240930,092200,830907145,2285,2285,2290,2285,2144
20240930,092100,826007850,2285,2280,2285,2280,403
20240930,092000,825087010,2280,2285,2285,2280,5975
20240930,091900,811462540,2285,2285,2285,2285,2955
20240930,091800,804710365,2285,2295,2300,2285,14011
20240930,091700,772654810,2300,2295,2305,2295,3711
20240930,091600,764123005,2295,2300,2300,2285,4786
20240930,091500,753124605,2280,2300,2300,2280,7396
20240930,091400,736170265,2295,2300,2300,2295,11106
20240930,091300,710672550,2300,2305,2305,2295,6196
20240930,091200,696424535,2305,2300,2305,2300,2013
20240930,091100,691785100,2300,2295,2300,2295,13670
20240930,091000,660384935,2280,2280,2290,2255,26867
20240930,090900,599242175,2280,2270,2280,2260,55141
20240930,090800,474189940,2265,2275,2275,2255,72156
20240930,090700,310717935,2275,2285,2295,2275,18907
20240930,090600,267570250,2285,2285,2295,2280,27170
20240930,090500,205439240,2285,2290,2290,2280,7928
20240930,090400,187323670,2285,2285,2295,2280,18112
20240930,090300,145989135,2280,2270,2285,2270,11600
20240930,090200,119583025,2270,2285,2285,2270,11150
20240930,090100,94226955,2290,2300,2310,2275,23153
20240930,090000,41292200,2290,2305,2310,2290,17808