stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,212200,4015514425,4435,4435,4435,4435,20186
20240930,212100,4015514425,4435,4435,4435,4435,0
20240930,212000,4015514425,4435,4435,4435,4435,0
20240930,211900,4015514425,4435,4435,4435,4435,0
20240930,211800,4015514425,4435,4435,4435,4435,0
20240930,211700,4015514425,4435,4435,4435,4435,0
20240930,211600,4015514425,4435,4435,4435,4435,0
20240930,211500,4015514425,4435,4435,4435,4435,0
20240930,211400,4015514425,4435,4435,4435,4435,0
20240930,211300,4015514425,4435,4435,4435,4435,0
20240930,211200,4015514425,4435,4435,4435,4435,0
20240930,211100,4015514425,4435,4435,4435,4435,0
20240930,211000,4015514425,4435,4435,4435,4435,0
20240930,210900,4015514425,4435,4435,4435,4435,0
20240930,210800,4015514425,4435,4435,4435,4435,0
20240930,210700,4015514425,4435,4435,4435,4435,0
20240930,210600,4015514425,4435,4435,4435,4435,0
20240930,210500,4015514425,4435,4435,4435,4435,0
20240930,210400,4015514425,4435,4435,4435,4435,0
20240930,210300,4015514425,4435,4435,4435,4435,0
20240930,210200,4015514425,4435,4435,4435,4435,0
20240930,210100,4015514425,4435,4435,4435,4435,0
20240930,210000,4015514425,4435,4435,4435,4435,0
20240930,205900,4015514425,4435,4435,4435,4435,0
20240930,205800,4015514425,4435,4435,4435,4435,0
20240930,205700,4015514425,4435,4435,4435,4435,0
20240930,205600,4015514425,4435,4435,4435,4435,0
20240930,205500,4015514425,4435,4435,4435,4435,0
20240930,205400,4015514425,4435,4435,4435,4435,0
20240930,205300,4015514425,4435,4435,4435,4435,0
20240930,205200,4015514425,4435,4435,4435,4435,20186
20240930,205100,4015514425,4435,4435,4435,4435,0
20240930,205000,4015514425,4435,4435,4435,4435,0
20240930,204900,4015514425,4435,4435,4435,4435,0
20240930,204800,4015514425,4435,4435,4435,4435,0
20240930,204700,4015514425,4435,4435,4435,4435,0
20240930,204600,4015514425,4435,4435,4435,4435,0
20240930,204500,4015514425,4435,4435,4435,4435,0
20240930,204400,4015514425,4435,4435,4435,4435,0
20240930,204300,4015514425,4435,4435,4435,4435,0
20240930,204200,4015514425,4435,4435,4435,4435,0
20240930,204100,4015514425,4435,4435,4435,4435,0
20240930,204000,4015514425,4435,4435,4435,4435,0
20240930,203900,4015514425,4435,4435,4435,4435,0
20240930,203800,4015514425,4435,4435,4435,4435,0
20240930,203700,4015514425,4435,4435,4435,4435,0
20240930,203600,4015514425,4435,4435,4435,4435,0
20240930,203500,4015514425,4435,4435,4435,4435,0
20240930,203400,4015514425,4435,4435,4435,4435,0
20240930,203300,4015514425,4435,4435,4435,4435,0
20240930,203200,4015514425,4435,4435,4435,4435,0
20240930,203100,4015514425,4435,4435,4435,4435,0
20240930,203000,4015514425,4435,4435,4435,4435,0
20240930,202900,4015514425,4435,4435,4435,4435,0
20240930,202800,4015514425,4435,4435,4435,4435,0
20240930,202700,4015514425,4435,4435,4435,4435,0
20240930,202600,4015514425,4435,4435,4435,4435,0
20240930,202500,4015514425,4435,4435,4435,4435,0
20240930,202400,4015514425,4435,4435,4435,4435,0
20240930,202300,4015514425,4435,4435,4435,4435,0
20240930,202200,4015514425,4435,4435,4435,4435,20186
20240930,202100,4015514425,4435,4435,4435,4435,0
20240930,202000,4015514425,4435,4435,4435,4435,0
20240930,201900,4015514425,4435,4435,4435,4435,0
20240930,201800,4015514425,4435,4435,4435,4435,0
20240930,201700,4015514425,4435,4435,4435,4435,0
20240930,201600,4015514425,4435,4435,4435,4435,0
20240930,201500,4015514425,4435,4435,4435,4435,0
20240930,201400,4015514425,4435,4435,4435,4435,0
20240930,201300,4015514425,4435,4435,4435,4435,0
20240930,201200,4015514425,4435,4435,4435,4435,0
20240930,201100,4015514425,4435,4435,4435,4435,0
20240930,201000,4015514425,4435,4435,4435,4435,0
20240930,200900,4015514425,4435,4435,4435,4435,0
20240930,200800,4015514425,4435,4435,4435,4435,0
20240930,200700,4015514425,4435,4435,4435,4435,0
20240930,200600,4015514425,4435,4435,4435,4435,0
20240930,200500,4015514425,4435,4435,4435,4435,0
20240930,200400,4015514425,4435,4435,4435,4435,0
20240930,200300,4015514425,4435,4435,4435,4435,0
20240930,200200,4015514425,4435,4435,4435,4435,0
20240930,200100,4015514425,4435,4435,4435,4435,0
20240930,200000,4015514425,4435,4435,4435,4435,0
20240930,195900,4015514425,4435,4435,4435,4435,0
20240930,195800,4015514425,4435,4435,4435,4435,0
20240930,195700,4015514425,4435,4435,4435,4435,0
20240930,195600,4015514425,4435,4435,4435,4435,0
20240930,195500,4015514425,4435,4435,4435,4435,0
20240930,195400,4015514425,4435,4435,4435,4435,0
20240930,195300,4015514425,4435,4435,4435,4435,0
20240930,195200,4015514425,4435,4435,4435,4435,20186
20240930,195100,4015514425,4435,4435,4435,4435,0
20240930,195000,4015514425,4435,4435,4435,4435,0
20240930,194900,4015514425,4435,4435,4435,4435,0
20240930,194800,4015514425,4435,4435,4435,4435,0
20240930,194700,4015514425,4435,4435,4435,4435,0
20240930,194600,4015514425,4435,4435,4435,4435,0
20240930,194500,4015514425,4435,4435,4435,4435,0
20240930,194400,4015514425,4435,4435,4435,4435,0
20240930,194300,4015514425,4435,4435,4435,4435,0
20240930,194200,4015514425,4435,4435,4435,4435,0
20240930,194100,4015514425,4435,4435,4435,4435,0
20240930,194000,4015514425,4435,4435,4435,4435,0
20240930,193900,4015514425,4435,4435,4435,4435,0
20240930,193800,4015514425,4435,4435,4435,4435,0
20240930,193700,4015514425,4435,4435,4435,4435,0
20240930,193600,4015514425,4435,4435,4435,4435,0
20240930,193500,4015514425,4435,4435,4435,4435,0
20240930,193400,4015514425,4435,4435,4435,4435,0
20240930,193300,4015514425,4435,4435,4435,4435,0
20240930,193200,4015514425,4435,4435,4435,4435,0
20240930,193100,4015514425,4435,4435,4435,4435,0
20240930,193000,4015514425,4435,4435,4435,4435,0
20240930,192900,4015514425,4435,4435,4435,4435,0
20240930,192800,4015514425,4435,4435,4435,4435,0
20240930,192700,4015514425,4435,4435,4435,4435,0
20240930,192600,4015514425,4435,4435,4435,4435,0
20240930,192500,4015514425,4435,4435,4435,4435,0
20240930,192400,4015514425,4435,4435,4435,4435,0
20240930,192300,4015514425,4435,4435,4435,4435,0
20240930,192200,4015514425,4435,4435,4435,4435,20186
20240930,192100,4015514425,4435,4435,4435,4435,0
20240930,192000,4015514425,4435,4435,4435,4435,0
20240930,191900,4015514425,4435,4435,4435,4435,0
20240930,191800,4015514425,4435,4435,4435,4435,0
20240930,191700,4015514425,4435,4435,4435,4435,0
20240930,191600,4015514425,4435,4435,4435,4435,0
20240930,191500,4015514425,4435,4435,4435,4435,0
20240930,191400,4015514425,4435,4435,4435,4435,0
20240930,191300,4015514425,4435,4435,4435,4435,0
20240930,191200,4015514425,4435,4435,4435,4435,0
20240930,191100,4015514425,4435,4435,4435,4435,0
20240930,191000,4015514425,4435,4435,4435,4435,0
20240930,190900,4015514425,4435,4435,4435,4435,0
20240930,190800,4015514425,4435,4435,4435,4435,0
20240930,190700,4015514425,4435,4435,4435,4435,0
20240930,190600,4015514425,4435,4435,4435,4435,0
20240930,190500,4015514425,4435,4435,4435,4435,0
20240930,190400,4015514425,4435,4435,4435,4435,0
20240930,190300,4015514425,4435,4435,4435,4435,0
20240930,190200,4015514425,4435,4435,4435,4435,0
20240930,190100,4015514425,4435,4435,4435,4435,0
20240930,190000,4015514425,4435,4435,4435,4435,0
20240930,185900,4015514425,4435,4435,4435,4435,0
20240930,185800,4015514425,4435,4435,4435,4435,0
20240930,185700,4015514425,4435,4435,4435,4435,0
20240930,185600,4015514425,4435,4435,4435,4435,0
20240930,185500,4015514425,4435,4435,4435,4435,0
20240930,185400,4015514425,4435,4435,4435,4435,0
20240930,185300,4015514425,4435,4435,4435,4435,0
20240930,185200,4015514425,4435,4435,4435,4435,20186
20240930,185100,4015514425,4435,4435,4435,4435,0
20240930,185000,4015514425,4435,4435,4435,4435,0
20240930,184900,4015514425,4435,4435,4435,4435,0
20240930,184800,4015514425,4435,4435,4435,4435,0
20240930,184700,4015514425,4435,4435,4435,4435,0
20240930,184600,4015514425,4435,4435,4435,4435,0
20240930,184500,4015514425,4435,4435,4435,4435,0
20240930,184400,4015514425,4435,4435,4435,4435,0
20240930,184300,4015514425,4435,4435,4435,4435,0
20240930,184200,4015514425,4435,4435,4435,4435,0
20240930,184100,4015514425,4435,4435,4435,4435,0
20240930,184000,4015514425,4435,4435,4435,4435,0
20240930,183900,4015514425,4435,4435,4435,4435,0
20240930,183800,4015514425,4435,4435,4435,4435,0
20240930,183700,4015514425,4435,4435,4435,4435,0
20240930,183600,4015514425,4435,4435,4435,4435,0
20240930,183500,4015514425,4435,4435,4435,4435,0
20240930,183400,4015514425,4435,4435,4435,4435,0
20240930,183300,4015514425,4435,4435,4435,4435,0
20240930,183200,4015514425,4435,4435,4435,4435,0
20240930,183100,4015514425,4435,4435,4435,4435,0
20240930,183000,4015514425,4435,4435,4435,4435,0
20240930,182900,4015514425,4435,4435,4435,4435,0
20240930,182800,4015514425,4435,4435,4435,4435,0
20240930,182700,4015514425,4435,4435,4435,4435,0
20240930,182600,4015514425,4435,4435,4435,4435,0
20240930,182500,4015514425,4435,4435,4435,4435,0
20240930,182400,4015514425,4435,4435,4435,4435,0
20240930,182300,4015514425,4435,4435,4435,4435,0
20240930,182200,4015514425,4435,4435,4435,4435,20186
20240930,182100,4015514425,4435,4435,4435,4435,0
20240930,182000,4015514425,4435,4435,4435,4435,0
20240930,181900,4015514425,4435,4435,4435,4435,0
20240930,181800,4015514425,4435,4435,4435,4435,0
20240930,181700,4015514425,4435,4435,4435,4435,0
20240930,181600,4015514425,4435,4435,4435,4435,0
20240930,181500,4015514425,4435,4435,4435,4435,0
20240930,181400,4015514425,4435,4435,4435,4435,0
20240930,181300,4015514425,4435,4435,4435,4435,0
20240930,181200,4015514425,4435,4435,4435,4435,0
20240930,181100,4015514425,4435,4435,4435,4435,0
20240930,181000,4015514425,4435,4435,4435,4435,0
20240930,180900,4015514425,4435,4435,4435,4435,0
20240930,180800,4015514425,4435,4435,4435,4435,0
20240930,180700,4015514425,4435,4435,4435,4435,0
20240930,180600,4015514425,4435,4435,4435,4435,0
20240930,180500,4015514425,4435,4435,4435,4435,0
20240930,180400,4015514425,4435,4435,4435,4435,0
20240930,180300,4015514425,4435,4435,4435,4435,0
20240930,180200,4015514425,4435,4435,4435,4435,0
20240930,180100,4015514425,4435,4435,4435,4435,0
20240930,180000,4015514425,4435,4435,4435,4435,0
20240930,175900,4015514425,4435,4435,4435,4435,0
20240930,175800,4015514425,4435,4435,4435,4435,0
20240930,175700,4015514425,4435,4435,4435,4435,0
20240930,175600,4015514425,4435,4435,4435,4435,0
20240930,175500,4015514425,4435,4435,4435,4435,0
20240930,175400,4015514425,4435,4435,4435,4435,0
20240930,175300,4015514425,4435,4435,4435,4435,0
20240930,175200,4015514425,4435,4435,4435,4435,20186
20240930,175100,4015514425,4435,4435,4435,4435,0
20240930,175000,4015514425,4435,4435,4435,4435,0
20240930,174900,4015514425,4435,4435,4435,4435,0
20240930,174800,4015514425,4435,4435,4435,4435,0
20240930,174700,4015514425,4435,4435,4435,4435,0
20240930,174600,4015514425,4435,4435,4435,4435,0
20240930,174500,4015514425,4435,4435,4435,4435,0
20240930,174400,4015514425,4435,4435,4435,4435,0
20240930,174300,4015514425,4435,4435,4435,4435,0
20240930,174200,4015514425,4435,4435,4435,4435,0
20240930,174100,4015514425,4435,4435,4435,4435,0
20240930,174000,4015514425,4435,4435,4435,4435,0
20240930,173900,4015514425,4435,4435,4435,4435,0
20240930,173800,4015514425,4435,4435,4435,4435,0
20240930,173700,4015514425,4435,4435,4435,4435,0
20240930,173600,4015514425,4435,4435,4435,4435,0
20240930,173500,4015514425,4435,4435,4435,4435,0
20240930,173400,4015514425,4435,4435,4435,4435,0
20240930,173300,4015514425,4435,4435,4435,4435,0
20240930,173200,4015514425,4435,4435,4435,4435,0
20240930,173100,4015514425,4435,4435,4435,4435,0
20240930,173000,4015514425,4435,4435,4435,4435,0
20240930,172900,4015514425,4435,4435,4435,4435,0
20240930,172800,4015514425,4435,4435,4435,4435,0
20240930,172700,4015514425,4435,4435,4435,4435,0
20240930,172600,4015514425,4435,4435,4435,4435,0
20240930,172500,4015514425,4435,4435,4435,4435,0
20240930,172400,4015514425,4435,4435,4435,4435,0
20240930,172300,4015514425,4435,4435,4435,4435,0
20240930,172200,4015514425,4435,4435,4435,4435,20186
20240930,172100,4015514425,4435,4435,4435,4435,0
20240930,172000,4015514425,4435,4435,4435,4435,0
20240930,171900,4015514425,4435,4435,4435,4435,0
20240930,171800,4015514425,4435,4435,4435,4435,0
20240930,171700,4015514425,4435,4435,4435,4435,0
20240930,171600,4015514425,4435,4435,4435,4435,0
20240930,171500,4015514425,4435,4435,4435,4435,0
20240930,171400,4015514425,4435,4435,4435,4435,0
20240930,171300,4015514425,4435,4435,4435,4435,0
20240930,171200,4015514425,4435,4435,4435,4435,0
20240930,171100,4015514425,4435,4435,4435,4435,0
20240930,171000,4015514425,4435,4435,4435,4435,0
20240930,170900,4015514425,4435,4435,4435,4435,0
20240930,170800,4015514425,4435,4435,4435,4435,0
20240930,170700,4015514425,4435,4435,4435,4435,0
20240930,170600,4015514425,4435,4435,4435,4435,0
20240930,170500,4015514425,4435,4435,4435,4435,0
20240930,170400,4015514425,4435,4435,4435,4435,0
20240930,170300,4015514425,4435,4435,4435,4435,0
20240930,170200,4015514425,4435,4435,4435,4435,0
20240930,170100,4015514425,4435,4435,4435,4435,0
20240930,170000,4015514425,4435,4435,4435,4435,0
20240930,165900,4015514425,4435,4435,4435,4435,0
20240930,165800,4015514425,4435,4435,4435,4435,0
20240930,165700,4015514425,4435,4435,4435,4435,0
20240930,165600,4015514425,4435,4435,4435,4435,0
20240930,165500,4015514425,4435,4435,4435,4435,0
20240930,165400,4015514425,4435,4435,4435,4435,0
20240930,165300,4015514425,4435,4435,4435,4435,0
20240930,165200,4015514425,4435,4435,4435,4435,20186
20240930,165100,4015514425,4435,4435,4435,4435,0
20240930,165000,4015514425,4435,4435,4435,4435,0
20240930,164900,4015514425,4435,4435,4435,4435,0
20240930,164800,4015514425,4435,4435,4435,4435,0
20240930,164700,4015514425,4435,4435,4435,4435,0
20240930,164600,4015514425,4435,4435,4435,4435,0
20240930,164500,4015514425,4435,4435,4435,4435,0
20240930,164400,4015514425,4435,4435,4435,4435,0
20240930,164300,4015514425,4435,4435,4435,4435,0
20240930,164200,4015514425,4435,4435,4435,4435,0
20240930,164100,4015514425,4435,4435,4435,4435,0
20240930,164000,4015514425,4435,4435,4435,4435,0
20240930,163900,4015514425,4435,4435,4435,4435,0
20240930,163800,4015514425,4435,4435,4435,4435,0
20240930,163700,4015514425,4435,4435,4435,4435,0
20240930,163600,4015514425,4435,4435,4435,4435,0
20240930,163500,4015514425,4435,4435,4435,4435,0
20240930,163400,4015514425,4435,4435,4435,4435,0
20240930,163300,4015514425,4435,4435,4435,4435,0
20240930,163200,4015514425,4435,4435,4435,4435,0
20240930,163100,4015514425,4435,4435,4435,4435,0
20240930,163000,4015514425,4435,4435,4435,4435,0
20240930,162900,4015514425,4435,4435,4435,4435,0
20240930,162800,4015514425,4435,4435,4435,4435,0
20240930,162700,4015514425,4435,4435,4435,4435,0
20240930,162600,4015514425,4435,4435,4435,4435,0
20240930,162500,4015514425,4435,4435,4435,4435,0
20240930,162400,4015514425,4435,4435,4435,4435,0
20240930,162300,4015514425,4435,4435,4435,4435,0
20240930,162200,4015514425,4435,4435,4435,4435,20186
20240930,162100,4015514425,4435,4435,4435,4435,0
20240930,162000,4015514425,4435,4435,4435,4435,0
20240930,161900,4015514425,4435,4435,4435,4435,0
20240930,161800,4015514425,4435,4435,4435,4435,0
20240930,161700,4015514425,4435,4435,4435,4435,0
20240930,161600,4015514425,4435,4435,4435,4435,0
20240930,161500,4015514425,4435,4435,4435,4435,0
20240930,161400,4015514425,4435,4435,4435,4435,0
20240930,161300,4015514425,4435,4435,4435,4435,0
20240930,161200,4015514425,4435,4435,4435,4435,0
20240930,161100,4015514425,4435,4435,4435,4435,0
20240930,161000,4015514425,4435,4435,4435,4435,0
20240930,160900,4015514425,4435,4435,4435,4435,0
20240930,160800,4015514425,4435,4435,4435,4435,0
20240930,160700,4015514425,4435,4435,4435,4435,0
20240930,160600,4015514425,4435,4435,4435,4435,0
20240930,160500,4015514425,4435,4435,4435,4435,0
20240930,160400,4015514425,4435,4435,4435,4435,0
20240930,160300,4015514425,4435,4435,4435,4435,0
20240930,160200,4015514425,4435,4435,4435,4435,0
20240930,160100,4015514425,4435,4435,4435,4435,0
20240930,160000,4015514425,4435,4435,4435,4435,0
20240930,155900,4015514425,4435,4435,4435,4435,0
20240930,155800,4015514425,4435,4435,4435,4435,0
20240930,155700,4015514425,4435,4435,4435,4435,0
20240930,155600,4015514425,4435,4435,4435,4435,0
20240930,155500,4015514425,4435,4435,4435,4435,0
20240930,155400,4015514425,4435,4435,4435,4435,0
20240930,155300,4015514425,4435,4435,4435,4435,0
20240930,155200,4015514425,4435,4435,4435,4435,20186
20240930,155100,4015514425,4435,4435,4435,4435,0
20240930,155000,4015514425,4435,4435,4435,4435,0
20240930,154900,4015514425,4435,4435,4435,4435,0
20240930,154800,4015514425,4435,4435,4435,4435,0
20240930,154700,4015514425,4435,4435,4435,4435,0
20240930,154600,4015514425,4435,4435,4435,4435,0
20240930,154500,4015514425,4435,4435,4435,4435,0
20240930,154400,4015514425,4435,4435,4435,4435,0
20240930,154300,4015514425,4435,4435,4435,4435,0
20240930,154200,4015514425,4435,4435,4435,4435,0
20240930,154100,4015514425,4435,4435,4435,4435,0
20240930,154000,4015514425,4435,4435,4435,4435,0
20240930,153900,4015514425,4435,4435,4435,4435,0
20240930,153800,4015514425,4435,4435,4435,4435,0
20240930,153700,4015514425,4435,4435,4435,4435,0
20240930,153600,4015514425,4435,4435,4435,4435,0
20240930,153500,4015514425,4435,4435,4435,4435,0
20240930,153400,4015514425,4435,4435,4435,4435,0
20240930,153300,4015514425,4435,4435,4435,4435,0
20240930,153200,4015514425,4435,4435,4435,4435,0
20240930,153100,4015514425,4435,4435,4435,4435,0
20240930,153000,4015514425,4435,4435,4435,4435,20186
20240930,152900,3925989515,4410,4410,4410,4410,0
20240930,152800,3925989515,4410,4410,4410,4410,0
20240930,152700,3925989515,4410,4410,4410,4410,0
20240930,152600,3925989515,4410,4410,4410,4410,0
20240930,152500,3925989515,4410,4410,4410,4410,0
20240930,152400,3925989515,4410,4410,4410,4410,0
20240930,152300,3925989515,4410,4410,4410,4410,0
20240930,152200,3925989515,4410,4410,4410,4410,0
20240930,152100,3925989515,4410,4410,4410,4410,0
20240930,152000,3925989515,4410,4410,4410,4410,0
20240930,151900,3925989515,4410,4395,4415,4395,11900
20240930,151800,3873584280,4405,4415,4415,4395,4544
20240930,151700,3853578440,4415,4400,4415,4400,3865
20240930,151600,3836557205,4415,4415,4420,4395,5130
20240930,151500,3813954750,4415,4415,4420,4400,3834
20240930,151400,3797052945,4410,4415,4415,4410,357
20240930,151300,3795476845,4415,4410,4415,4410,906
20240930,151200,3791479365,4410,4410,4420,4400,2074
20240930,151100,3782323035,4420,4415,4420,4390,31650
20240930,151000,3642947170,4420,4430,4430,4415,4539
20240930,150900,3622904670,4425,4420,4425,4415,2160
20240930,150800,3613359225,4420,4420,4425,4420,1697
20240930,150700,3605856985,4425,4425,4425,4420,715
20240930,150600,3602693115,4425,4425,4425,4420,1361
20240930,150500,3596677120,4435,4435,4435,4435,22
20240930,150400,3596579550,4420,4420,4430,4420,2113
20240930,150300,3587229480,4420,4425,4425,4420,3359
20240930,150200,3572382450,4420,4435,4435,4420,1537
20240930,150100,3565565870,4420,4430,4430,4420,2069
20240930,150000,3556420660,4430,4425,4430,4425,870
20240930,145900,3552566565,4430,4420,4430,4420,34
20240930,145800,3552416245,4420,4425,4425,4420,990
20240930,145700,3548038010,4425,4425,4425,4425,180
20240930,145600,3547241510,4430,4425,4430,4425,1841
20240930,145500,3539094930,4425,4425,4425,4425,4895
20240930,145400,3517434555,4430,4435,4435,4430,4568
20240930,145300,3497197550,4430,4430,4430,4430,0
20240930,145200,3497197550,4430,4430,4430,4430,22
20240930,145100,3497100090,4450,4450,4450,4450,13
20240930,145000,3497042240,4450,4450,4450,4430,223
20240930,144900,3496054310,4430,4450,4450,4430,1077
20240930,144800,3491279140,4450,4430,4450,4430,580
20240930,144700,3488703790,4430,4430,4430,4425,230
20240930,144600,3487684900,4425,4420,4425,4420,736
20240930,144500,3484431770,4420,4420,4420,4420,955
20240930,144400,3480210670,4420,4430,4430,4420,1616
20240930,144300,3473065275,4430,4440,4440,4430,498
20240930,144200,3470857655,4440,4440,4440,4440,0
20240930,144100,3470857655,4440,4440,4440,4440,144
20240930,144000,3470218295,4435,4430,4440,4420,3208
20240930,143900,3456029085,4450,4450,4450,4425,732
20240930,143800,3452776060,4455,4430,4455,4420,410
20240930,143700,3450961560,4430,4420,4430,4420,3303
20240930,143600,3436361780,4430,4425,4430,4425,2122
20240930,143500,3426971655,4430,4450,4450,4430,1078
20240930,143400,3422191245,4455,4455,4455,4455,11
20240930,143300,3422142240,4455,4455,4455,4455,3
20240930,143200,3422128875,4460,4455,4460,4430,914
20240930,143100,3418067415,4455,4445,4455,4420,5187
20240930,143000,3395102325,4460,4460,4460,4460,147
20240930,142900,3394446705,4460,4435,4460,4435,179
20240930,142800,3393652815,4470,4445,4470,4430,42
20240930,142700,3393466040,4480,4435,4480,4425,1814
20240930,142600,3385430775,4430,4435,4435,4430,256
20240930,142500,3384296670,4435,4430,4435,4430,531
20240930,142400,3381941705,4430,4430,4435,4425,633
20240930,142300,3379139575,4430,4425,4430,4425,61
20240930,142200,3378869500,4425,4425,4430,4425,439
20240930,142100,3376926815,4425,4430,4430,4425,352
20240930,142000,3375369205,4425,4430,4430,4425,7
20240930,141900,3375338200,4430,4430,4430,4430,25
20240930,141800,3375227450,4430,4425,4430,4425,1446
20240930,141700,3368827790,4430,4440,4440,4430,1295
20240930,141600,3363087670,4440,4465,4465,4440,292
20240930,141500,3361790455,4465,4450,4465,4440,413
20240930,141400,3359955605,4480,4460,4480,4460,134
20240930,141300,3359357745,4465,4465,4480,4460,345
20240930,141200,3357817890,4470,4485,4485,4470,60
20240930,141100,3357549675,4465,4450,4465,4450,4556
20240930,141000,3337269415,4450,4450,4450,4450,100
20240930,140900,3336824415,4435,4430,4435,4430,1300
20240930,140800,3331064915,4435,4445,4445,4435,1536
20240930,140700,3324247990,4450,4450,4450,4445,29
20240930,140600,3324119030,4450,4450,4450,4450,5
20240930,140500,3324096780,4450,4450,4450,4450,80
20240930,140400,3323740780,4435,4440,4440,4435,38
20240930,140300,3323572170,4435,4435,4435,4435,0
20240930,140200,3323572170,4435,4440,4465,4435,179
20240930,140100,3322777745,4435,4440,4440,4435,2210
20240930,140000,3312974875,4440,4460,4460,4440,1028
20240930,135900,3308406555,4435,4460,4460,4435,2035
20240930,135800,3299362745,4485,4465,4485,4465,37
20240930,135700,3299197460,4455,4455,4455,4455,100
20240930,135600,3298751960,4455,4455,4455,4455,5
20240930,135500,3298729685,4455,4470,4500,4455,908
20240930,135400,3294670910,4470,4460,4470,4435,4037
20240930,135300,3276688720,4455,4455,4455,4455,10
20240930,135200,3276644170,4450,4450,4450,4450,772
20240930,135100,3273208770,4450,4445,4450,4445,56
20240930,135000,3272959600,4470,4470,4470,4470,91
20240930,134900,3272552830,4470,4450,4470,4440,1856
20240930,134800,3264304835,4450,4475,4475,4450,779
20240930,134700,3260838135,4475,4480,4480,4450,5700
20240930,134600,3235438695,4490,4490,4490,4490,6
20240930,134500,3235411755,4510,4510,4510,4510,0
20240930,134400,3235411755,4510,4510,4510,4510,0
20240930,134300,3235411755,4510,4500,4510,4480,253
20240930,134200,3234276105,4510,4495,4510,4495,648
20240930,134100,3231363220,4485,4480,4485,4480,1710
20240930,134000,3223693875,4480,4480,4480,4480,205
20240930,133900,3222775475,4480,4470,4480,4460,1056
20240930,133800,3218057910,4470,4485,4485,4470,2731
20240930,133700,3205827065,4490,4490,4490,4490,5
20240930,133600,3205804615,4490,4490,4490,4490,5
20240930,133500,3205782165,4490,4490,4490,4490,60
20240930,133400,3205512765,4495,4495,4495,4495,13
20240930,133300,3205454330,4495,4485,4495,4485,68
20240930,133200,3205148950,4495,4485,4495,4480,291
20240930,133100,3203844215,4495,4495,4495,4495,78
20240930,133000,3203493605,4495,4500,4500,4490,41
20240930,132900,3203309215,4495,4500,4500,4495,965
20240930,132800,3198967390,4500,4515,4515,4500,2053
20240930,132700,3189725190,4505,4505,4505,4505,40
20240930,132600,3189544990,4515,4510,4515,4505,102
20240930,132500,3189085465,4510,4510,4510,4510,0
20240930,132400,3189085465,4510,4520,4520,4510,12
20240930,132300,3189031245,4500,4500,4500,4500,1
20240930,132200,3189026745,4505,4505,4505,4500,1260
20240930,132100,3183350945,4505,4510,4510,4505,78
20240930,132000,3182999500,4525,4515,4525,4510,113
20240930,131900,3182489700,4515,4515,4515,4515,4
20240930,131800,3182471640,4515,4520,4530,4515,206
20240930,131700,3181541530,4530,4515,4530,4515,195
20240930,131600,3180661045,4530,4530,4530,4515,125
20240930,131500,3180094810,4530,4530,4530,4530,246
20240930,131400,3178980430,4530,4530,4530,4530,600
20240930,131300,3176262430,4530,4530,4530,4530,0
20240930,131200,3176262430,4530,4530,4530,4530,135
20240930,131100,3175650880,4530,4530,4530,4530,220
20240930,131000,3174654280,4530,4530,4530,4530,150
20240930,130900,3173974780,4530,4525,4530,4525,29
20240930,130800,3173843535,4530,4520,4530,4520,704
20240930,130700,3170655155,4510,4530,4530,4510,349
20240930,130600,3169079300,4525,4530,4530,4525,1090
20240930,130500,3164143300,4535,4530,4535,4530,1071
20240930,130400,3159291590,4535,4515,4535,4515,2281
20240930,130300,3148957205,4520,4515,4520,4515,532
20240930,130200,3146552675,4520,4510,4525,4510,2741
20240930,130100,3134174100,4510,4510,4510,4510,278
20240930,130000,3132920320,4510,4510,4510,4510,4
20240930,125900,3132902280,4510,4505,4510,4505,411
20240930,125800,3131050680,4505,4495,4510,4495,827
20240930,125700,3127329870,4490,4485,4490,4475,517
20240930,125600,3125012130,4480,4485,4485,4480,315
20240930,125500,3123600835,4485,4495,4495,4485,1210
20240930,125400,3118168545,4495,4495,4495,4495,26
20240930,125300,3118051675,4495,4495,4495,4495,432
20240930,125200,3116109835,4495,4500,4500,4490,628
20240930,125100,3113288630,4500,4510,4510,4490,3671
20240930,125000,3096756465,4515,4515,4515,4510,1430
20240930,124900,3090304645,4520,4515,4520,4510,1560
20240930,124800,3083266210,4515,4510,4515,4510,1087
20240930,124700,3078363810,4515,4515,4520,4515,608
20240930,124600,3075618155,4515,4510,4515,4510,137
20240930,124500,3075000280,4510,4520,4520,4505,970
20240930,124400,3070618330,4505,4510,4510,4505,668
20240930,124300,3067605950,4505,4505,4505,4505,1430
20240930,124200,3061163800,4510,4520,4525,4510,1489
20240930,124100,3054440105,4520,4520,4525,4520,1944
20240930,124000,3045652100,4525,4520,4525,4510,2000
20240930,123900,3036613885,4520,4520,4520,4520,909
20240930,123800,3032505205,4520,4510,4520,4510,278
20240930,123700,3031249815,4510,4505,4510,4505,46
20240930,123600,3031042430,4500,4505,4505,4500,26
20240930,123500,3030925425,4500,4500,4500,4500,0
20240930,123400,3030925425,4500,4510,4510,4500,3078
20240930,123300,3017066810,4505,4510,4510,4500,110
20240930,123200,3016571265,4500,4500,4500,4500,91
20240930,123100,3016161765,4510,4515,4515,4505,688
20240930,123000,3013061030,4515,4515,4520,4515,38
20240930,122900,3012889350,4515,4520,4520,4510,1065
20240930,122800,3008081525,4525,4530,4530,4520,1986
20240930,122700,2999090065,4525,4500,4540,4500,3840
20240930,122600,2981752135,4500,4500,4505,4500,3176
20240930,122500,2967458630,4500,4500,4500,4495,55
20240930,122400,2967211185,4500,4500,4500,4500,176
20240930,122300,2966419185,4495,4505,4505,4490,20
20240930,122200,2966329320,4505,4500,4510,4500,2742
20240930,122100,2953983565,4495,4485,4495,4480,4622
20240930,122000,2933212465,4485,4490,4490,4485,151
20240930,121900,2932534485,4490,4490,4490,4490,3
20240930,121800,2932521015,4495,4495,4495,4485,811
20240930,121700,2928878755,4490,4470,4495,4470,5780
20240930,121600,2902951045,4470,4465,4480,4465,4812
20240930,121500,2881432255,4465,4455,4465,4455,2253
20240930,121400,2871383285,4455,4455,4455,4450,126
20240930,121300,2870821960,4450,4455,4455,4450,71
20240930,121200,2870505950,4450,4450,4450,4450,344
20240930,121100,2868975150,4450,4450,4450,4450,45
20240930,121000,2868774900,4450,4445,4450,4445,161
20240930,120900,2868058955,4440,4440,4445,4440,1447
20240930,120800,2861634265,4440,4440,4440,4440,5
20240930,120700,2861612065,4445,4450,4450,4445,103
20240930,120600,2861153980,4450,4440,4450,4440,4
20240930,120500,2861136210,4445,4445,4445,4440,1157
20240930,120400,2855994105,4440,4445,4445,4440,151
20240930,120300,2855323655,4440,4440,4445,4440,194
20240930,120200,2854461410,4445,4445,4445,4445,0
20240930,120100,2854461410,4445,4445,4445,4445,0
20240930,120000,2854461410,4445,4445,4445,4445,500
20240930,115900,2852238910,4450,4450,4450,4450,70
20240930,115800,2851927410,4440,4450,4450,4440,37
20240930,115700,2851763070,4450,4450,4450,4450,46
20240930,115600,2851558370,4450,4440,4450,4440,41
20240930,115500,2851375935,4450,4450,4450,4425,6549
20240930,115400,2822325130,4455,4460,4460,4450,225
20240930,115300,2821322860,4450,4450,4460,4450,129
20240930,115200,2820748800,4465,4460,4470,4450,1680
20240930,115100,2813251120,4460,4450,4460,4450,111
20240930,115000,2812756660,4460,4455,4460,4455,7
20240930,114900,2812725470,4455,4455,4455,4450,1117
20240930,114800,2807750465,4450,4440,4450,4440,1031
20240930,114700,2803168925,4440,4440,4440,4440,0
20240930,114600,2803168925,4440,4440,4440,4440,20
20240930,114500,2803080125,4440,4440,4440,4440,2
20240930,114400,2803071245,4435,4440,4440,4435,97
20240930,114300,2802641005,4440,4440,4440,4440,0
20240930,114200,2802641005,4440,4435,4440,4435,374
20240930,114100,2800982065,4435,4435,4435,4435,393
20240930,114000,2799239110,4435,4435,4435,4435,1
20240930,113900,2799234675,4430,4435,4435,4430,93
20240930,113800,2798822265,4435,4430,4435,4430,202
20240930,113700,2797927400,4430,4435,4435,4430,234
20240930,113600,2796889670,4430,4430,4430,4430,946
20240930,113500,2792698890,4435,4435,4435,4435,375
20240930,113400,2791035765,4435,4435,4435,4435,877
20240930,113300,2787146270,4420,4430,4435,4420,3026
20240930,113200,2773727410,4430,4430,4430,4430,415
20240930,113100,2771888960,4435,4435,4435,4435,0
20240930,113000,2771888960,4435,4415,4435,4415,208
20240930,112900,2770966560,4410,4415,4435,4410,3325
20240930,112800,2756292140,4415,4420,4420,4410,1373
20240930,112700,2750228615,4420,4430,4430,4420,1002
20240930,112600,2745790115,4430,4430,4430,4430,600
20240930,112500,2743132115,4425,4425,4425,4425,201
20240930,112400,2742242690,4420,4420,4420,4415,258
20240930,112300,2741103110,4420,4425,4425,4420,276
20240930,112200,2739881835,4420,4420,4420,4420,30
20240930,112100,2739749235,4415,4410,4420,4410,63
20240930,112000,2739471260,4410,4410,4410,4410,674
20240930,111900,2736498920,4410,4410,4410,4410,564
20240930,111800,2734011680,4410,4410,4410,4410,2444
20240930,111700,2723233640,4410,4420,4420,4410,3921
20240930,111600,2705922545,4415,4420,4420,4415,416
20240930,111500,2704085655,4415,4415,4415,4410,296
20240930,111400,2702778820,4415,4415,4415,4415,562
20240930,111300,2700297590,4415,4415,4415,4415,390
20240930,111200,2698575740,4415,4425,4425,4415,145
20240930,111100,2697935125,4410,4415,4415,4410,3166
20240930,111000,2683963865,4420,4420,4425,4415,4999
20240930,110900,2661882945,4420,4425,4430,4420,333
20240930,110800,2660410195,4425,4425,4430,4420,1126
20240930,110700,2655423610,4425,4420,4430,4420,57
20240930,110600,2655171490,4435,4425,4435,4420,2614
20240930,110500,2643607135,4420,4420,4420,4415,2484
20240930,110400,2632632125,4415,4440,4445,4410,34538
20240930,110300,2479817985,4440,4445,4445,4440,949
20240930,110200,2475603075,4445,4445,4445,4445,257
20240930,110100,2474460710,4445,4445,4450,4445,1245
20240930,110000,2468926650,4450,4455,4455,4450,5668
20240930,105900,2443703555,4455,4455,4455,4455,1
20240930,105800,2443699100,4450,4460,4460,4450,661
20240930,105700,2440757040,4450,4455,4465,4450,1189
20240930,105600,2435463025,4455,4460,4460,4455,1210
20240930,105500,2430072425,4475,4460,4475,4450,1001
20240930,105400,2425613260,4475,4475,4475,4475,99
20240930,105300,2425170235,4475,4455,4475,4455,22
20240930,105200,2425072185,4455,4460,4480,4450,810
20240930,105100,2421465605,4455,4455,4455,4455,22
20240930,105000,2421367595,4455,4450,4455,4450,2101
20240930,104900,2412016735,4450,4450,4475,4445,7119
20240930,104800,2380344635,4455,4480,4480,4455,22183
20240930,104700,2281266805,4485,4495,4495,4485,442
20240930,104600,2279284275,4485,4490,4490,4485,469
20240930,104500,2277180310,4490,4495,4495,4490,655
20240930,104400,2274239080,4495,4495,4495,4495,231
20240930,104300,2273200735,4495,4490,4495,4490,466
20240930,104200,2271108385,4490,4485,4490,4485,456
20240930,104100,2269062980,4480,4495,4495,4480,737
20240930,104000,2265757150,4490,4490,4500,4485,573
20240930,103900,2263186225,4495,4495,4500,4485,1244
20240930,103800,2257599995,4500,4505,4505,4500,1220
20240930,103700,2252109980,4505,4505,4505,4500,153
20240930,103600,2251420830,4505,4505,4505,4505,541
20240930,103500,2248983625,4495,4495,4500,4495,1039
20240930,103400,2244310140,4490,4490,4490,4490,2
20240930,103300,2244301160,4485,4485,4485,4485,96
20240930,103200,2243870600,4485,4485,4485,4485,6
20240930,103100,2243843690,4485,4485,4485,4485,0
20240930,103000,2243843690,4485,4490,4490,4485,24
20240930,102900,2243736025,4500,4500,4500,4480,1390
20240930,102800,2237508625,4500,4480,4500,4480,175
20240930,102700,2236724185,4500,4485,4500,4480,407
20240930,102600,2234897685,4485,4495,4495,4485,394
20240930,102500,2233128745,4495,4505,4505,4495,1202
20240930,102400,2227725735,4505,4505,4505,4505,70
20240930,102300,2227410385,4505,4505,4505,4480,697
20240930,102200,2224280525,4505,4490,4510,4475,3383
20240930,102100,2209054465,4465,4465,4465,4465,15
20240930,102000,2208987490,4470,4500,4500,4470,2655
20240930,101900,2197117865,4500,4485,4500,4475,614
20240930,101800,2194363430,4485,4470,4485,4465,455
20240930,101700,2192328390,4470,4470,4470,4470,2
20240930,101600,2192319450,4470,4470,4470,4470,426
20240930,101500,2190415230,4470,4460,4470,4460,41
20240930,101400,2190232195,4460,4465,4470,4460,2967
20240930,101300,2176991195,4470,4475,4475,4470,2819
20240930,101200,2164384335,4475,4475,4475,4470,454
20240930,101100,2162353050,4470,4475,4475,4470,1098
20240930,101000,2157439515,4475,4500,4500,4475,1776
20240930,100900,2149478985,4495,4485,4495,4485,271
20240930,100800,2148263250,4500,4500,4500,4500,1
20240930,100700,2148258750,4480,4480,4480,4480,0
20240930,100600,2148258750,4480,4480,4480,4480,14
20240930,100500,2148196030,4500,4480,4500,4480,2675
20240930,100400,2136200720,4490,4490,4490,4480,418
20240930,100300,2134325470,4490,4470,4490,4470,1007
20240930,100200,2129816020,4470,4475,4480,4455,17061
20240930,100100,2053595395,4475,4505,4505,4460,44671
20240930,100000,1853351615,4510,4510,4510,4505,616
20240930,095900,1850573940,4500,4510,4510,4500,2093
20240930,095800,1841140545,4505,4505,4505,4500,962
20240930,095700,1836810420,4505,4510,4510,4500,1729
20240930,095600,1829025740,4510,4500,4510,4500,296
20240930,095500,1827693720,4500,4505,4505,4500,10526
20240930,095400,1780316195,4510,4515,4515,4510,2404
20240930,095300,1769473855,4510,4505,4515,4500,1726
20240930,095200,1761694640,4510,4515,4520,4500,13208
20240930,095100,1702153990,4515,4520,4525,4515,4973
20240930,095000,1679686540,4525,4540,4540,4525,8545
20240930,094900,1640971600,4545,4550,4560,4535,571
20240930,094800,1638377845,4550,4545,4550,4535,991
20240930,094700,1633875020,4530,4550,4550,4530,273
20240930,094600,1632635810,4550,4550,4550,4525,3816
20240930,094500,1615344325,4530,4550,4550,4530,2089
20240930,094400,1605869185,4550,4545,4550,4535,944
20240930,094300,1601585500,4535,4545,4545,4535,1547
20240930,094200,1594568710,4535,4535,4540,4535,406
20240930,094100,1592726260,4535,4535,4545,4530,923
20240930,094000,1588539515,4535,4545,4545,4535,1983
20240930,093900,1579541485,4545,4530,4545,4530,305
20240930,093800,1578158260,4530,4530,4530,4530,1081
20240930,093700,1573261330,4540,4545,4545,4540,361
20240930,093600,1571621840,4550,4535,4550,4530,1846
20240930,093500,1563255085,4535,4550,4550,4535,5766
20240930,093400,1537083870,4570,4570,4570,4570,100
20240930,093300,1536626870,4575,4565,4575,4545,5908
20240930,093200,1509717110,4565,4565,4565,4565,92
20240930,093100,1509297130,4565,4570,4590,4565,2615
20240930,093000,1497349745,4565,4570,4570,4565,2474
20240930,092900,1486047150,4570,4590,4600,4570,6544
20240930,092800,1456082370,4600,4590,4600,4585,1538
20240930,092700,1449029720,4600,4600,4600,4590,2817
20240930,092600,1436081530,4590,4575,4590,4575,760
20240930,092500,1432601455,4575,4580,4580,4575,2436
20240930,092400,1421451495,4575,4570,4575,4570,1263
20240930,092300,1415676180,4570,4565,4590,4565,1138
20240930,092200,1410476080,4565,4575,4575,4565,335
20240930,092100,1408946385,4565,4575,4575,4565,5875
20240930,092000,1382090425,4580,4590,4590,4575,153
20240930,091900,1381389680,4590,4580,4595,4570,1267
20240930,091800,1375592075,4580,4625,4625,4575,2784
20240930,091700,1362771305,4625,4610,4625,4610,2618
20240930,091600,1350684855,4610,4620,4620,4610,2033
20240930,091500,1341301505,4625,4605,4625,4600,5431
20240930,091400,1316257870,4610,4580,4610,4565,7363
20240930,091300,1282455520,4585,4545,4585,4530,8437
20240930,091200,1243953205,4530,4560,4560,4525,20805
20240930,091100,1149480735,4545,4580,4585,4545,6721
20240930,091000,1118861310,4580,4565,4580,4555,11580
20240930,090900,1066032950,4565,4570,4585,4560,4047
20240930,090800,1047559410,4560,4580,4580,4560,9452
20240930,090700,1004406755,4580,4585,4585,4570,6336
20240930,090600,975403820,4585,4570,4585,4570,1625
20240930,090500,967964980,4575,4580,4580,4565,3592
20240930,090400,951531300,4565,4555,4605,4555,2558
20240930,090300,939862425,4550,4610,4620,4540,38017
20240930,090200,765798395,4605,4670,4670,4605,36346
20240930,090100,597544860,4650,4625,4700,4620,70587
20240930,090000,268590515,4625,4640,4645,4610,57850