stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,213100,7032846040,3590,3590,3590,3590,69964
20240930,213000,7032846040,3590,3590,3590,3590,0
20240930,212900,7032846040,3590,3590,3590,3590,0
20240930,212800,7032846040,3590,3590,3590,3590,0
20240930,212700,7032846040,3590,3590,3590,3590,0
20240930,212600,7032846040,3590,3590,3590,3590,0
20240930,212500,7032846040,3590,3590,3590,3590,0
20240930,212400,7032846040,3590,3590,3590,3590,0
20240930,212300,7032846040,3590,3590,3590,3590,0
20240930,212200,7032846040,3590,3590,3590,3590,0
20240930,212100,7032846040,3590,3590,3590,3590,0
20240930,212000,7032846040,3590,3590,3590,3590,0
20240930,211900,7032846040,3590,3590,3590,3590,0
20240930,211800,7032846040,3590,3590,3590,3590,0
20240930,211700,7032846040,3590,3590,3590,3590,0
20240930,211600,7032846040,3590,3590,3590,3590,0
20240930,211500,7032846040,3590,3590,3590,3590,0
20240930,211400,7032846040,3590,3590,3590,3590,0
20240930,211300,7032846040,3590,3590,3590,3590,0
20240930,211200,7032846040,3590,3590,3590,3590,0
20240930,211100,7032846040,3590,3590,3590,3590,0
20240930,211000,7032846040,3590,3590,3590,3590,0
20240930,210900,7032846040,3590,3590,3590,3590,0
20240930,210800,7032846040,3590,3590,3590,3590,0
20240930,210700,7032846040,3590,3590,3590,3590,0
20240930,210600,7032846040,3590,3590,3590,3590,0
20240930,210500,7032846040,3590,3590,3590,3590,0
20240930,210400,7032846040,3590,3590,3590,3590,0
20240930,210300,7032846040,3590,3590,3590,3590,0
20240930,210200,7032846040,3590,3590,3590,3590,0
20240930,210100,7032846040,3590,3590,3590,3590,69964
20240930,210000,7032846040,3590,3590,3590,3590,0
20240930,205900,7032846040,3590,3590,3590,3590,0
20240930,205800,7032846040,3590,3590,3590,3590,0
20240930,205700,7032846040,3590,3590,3590,3590,0
20240930,205600,7032846040,3590,3590,3590,3590,0
20240930,205500,7032846040,3590,3590,3590,3590,0
20240930,205400,7032846040,3590,3590,3590,3590,0
20240930,205300,7032846040,3590,3590,3590,3590,0
20240930,205200,7032846040,3590,3590,3590,3590,0
20240930,205100,7032846040,3590,3590,3590,3590,0
20240930,205000,7032846040,3590,3590,3590,3590,0
20240930,204900,7032846040,3590,3590,3590,3590,0
20240930,204800,7032846040,3590,3590,3590,3590,0
20240930,204700,7032846040,3590,3590,3590,3590,0
20240930,204600,7032846040,3590,3590,3590,3590,0
20240930,204500,7032846040,3590,3590,3590,3590,0
20240930,204400,7032846040,3590,3590,3590,3590,0
20240930,204300,7032846040,3590,3590,3590,3590,0
20240930,204200,7032846040,3590,3590,3590,3590,0
20240930,204100,7032846040,3590,3590,3590,3590,0
20240930,204000,7032846040,3590,3590,3590,3590,0
20240930,203900,7032846040,3590,3590,3590,3590,0
20240930,203800,7032846040,3590,3590,3590,3590,0
20240930,203700,7032846040,3590,3590,3590,3590,0
20240930,203600,7032846040,3590,3590,3590,3590,0
20240930,203500,7032846040,3590,3590,3590,3590,0
20240930,203400,7032846040,3590,3590,3590,3590,0
20240930,203300,7032846040,3590,3590,3590,3590,0
20240930,203200,7032846040,3590,3590,3590,3590,0
20240930,203100,7032846040,3590,3590,3590,3590,69964
20240930,203000,7032846040,3590,3590,3590,3590,0
20240930,202900,7032846040,3590,3590,3590,3590,0
20240930,202800,7032846040,3590,3590,3590,3590,0
20240930,202700,7032846040,3590,3590,3590,3590,0
20240930,202600,7032846040,3590,3590,3590,3590,0
20240930,202500,7032846040,3590,3590,3590,3590,0
20240930,202400,7032846040,3590,3590,3590,3590,0
20240930,202300,7032846040,3590,3590,3590,3590,0
20240930,202200,7032846040,3590,3590,3590,3590,0
20240930,202100,7032846040,3590,3590,3590,3590,0
20240930,202000,7032846040,3590,3590,3590,3590,0
20240930,201900,7032846040,3590,3590,3590,3590,0
20240930,201800,7032846040,3590,3590,3590,3590,0
20240930,201700,7032846040,3590,3590,3590,3590,0
20240930,201600,7032846040,3590,3590,3590,3590,0
20240930,201500,7032846040,3590,3590,3590,3590,0
20240930,201400,7032846040,3590,3590,3590,3590,0
20240930,201300,7032846040,3590,3590,3590,3590,0
20240930,201200,7032846040,3590,3590,3590,3590,0
20240930,201100,7032846040,3590,3590,3590,3590,0
20240930,201000,7032846040,3590,3590,3590,3590,0
20240930,200900,7032846040,3590,3590,3590,3590,0
20240930,200800,7032846040,3590,3590,3590,3590,0
20240930,200700,7032846040,3590,3590,3590,3590,0
20240930,200600,7032846040,3590,3590,3590,3590,0
20240930,200500,7032846040,3590,3590,3590,3590,0
20240930,200400,7032846040,3590,3590,3590,3590,0
20240930,200300,7032846040,3590,3590,3590,3590,0
20240930,200200,7032846040,3590,3590,3590,3590,0
20240930,200100,7032846040,3590,3590,3590,3590,69964
20240930,200000,7032846040,3590,3590,3590,3590,0
20240930,195900,7032846040,3590,3590,3590,3590,0
20240930,195800,7032846040,3590,3590,3590,3590,0
20240930,195700,7032846040,3590,3590,3590,3590,0
20240930,195600,7032846040,3590,3590,3590,3590,0
20240930,195500,7032846040,3590,3590,3590,3590,0
20240930,195400,7032846040,3590,3590,3590,3590,0
20240930,195300,7032846040,3590,3590,3590,3590,0
20240930,195200,7032846040,3590,3590,3590,3590,0
20240930,195100,7032846040,3590,3590,3590,3590,0
20240930,195000,7032846040,3590,3590,3590,3590,0
20240930,194900,7032846040,3590,3590,3590,3590,0
20240930,194800,7032846040,3590,3590,3590,3590,0
20240930,194700,7032846040,3590,3590,3590,3590,0
20240930,194600,7032846040,3590,3590,3590,3590,0
20240930,194500,7032846040,3590,3590,3590,3590,0
20240930,194400,7032846040,3590,3590,3590,3590,0
20240930,194300,7032846040,3590,3590,3590,3590,0
20240930,194200,7032846040,3590,3590,3590,3590,0
20240930,194100,7032846040,3590,3590,3590,3590,0
20240930,194000,7032846040,3590,3590,3590,3590,0
20240930,193900,7032846040,3590,3590,3590,3590,0
20240930,193800,7032846040,3590,3590,3590,3590,0
20240930,193700,7032846040,3590,3590,3590,3590,0
20240930,193600,7032846040,3590,3590,3590,3590,0
20240930,193500,7032846040,3590,3590,3590,3590,0
20240930,193400,7032846040,3590,3590,3590,3590,0
20240930,193300,7032846040,3590,3590,3590,3590,0
20240930,193200,7032846040,3590,3590,3590,3590,0
20240930,193100,7032846040,3590,3590,3590,3590,69964
20240930,193000,7032846040,3590,3590,3590,3590,0
20240930,192900,7032846040,3590,3590,3590,3590,0
20240930,192800,7032846040,3590,3590,3590,3590,0
20240930,192700,7032846040,3590,3590,3590,3590,0
20240930,192600,7032846040,3590,3590,3590,3590,0
20240930,192500,7032846040,3590,3590,3590,3590,0
20240930,192400,7032846040,3590,3590,3590,3590,0
20240930,192300,7032846040,3590,3590,3590,3590,0
20240930,192200,7032846040,3590,3590,3590,3590,0
20240930,192100,7032846040,3590,3590,3590,3590,0
20240930,192000,7032846040,3590,3590,3590,3590,0
20240930,191900,7032846040,3590,3590,3590,3590,0
20240930,191800,7032846040,3590,3590,3590,3590,0
20240930,191700,7032846040,3590,3590,3590,3590,0
20240930,191600,7032846040,3590,3590,3590,3590,0
20240930,191500,7032846040,3590,3590,3590,3590,0
20240930,191400,7032846040,3590,3590,3590,3590,0
20240930,191300,7032846040,3590,3590,3590,3590,0
20240930,191200,7032846040,3590,3590,3590,3590,0
20240930,191100,7032846040,3590,3590,3590,3590,0
20240930,191000,7032846040,3590,3590,3590,3590,0
20240930,190900,7032846040,3590,3590,3590,3590,0
20240930,190800,7032846040,3590,3590,3590,3590,0
20240930,190700,7032846040,3590,3590,3590,3590,0
20240930,190600,7032846040,3590,3590,3590,3590,0
20240930,190500,7032846040,3590,3590,3590,3590,0
20240930,190400,7032846040,3590,3590,3590,3590,0
20240930,190300,7032846040,3590,3590,3590,3590,0
20240930,190200,7032846040,3590,3590,3590,3590,0
20240930,190100,7032846040,3590,3590,3590,3590,69964
20240930,190000,7032846040,3590,3590,3590,3590,0
20240930,185900,7032846040,3590,3590,3590,3590,0
20240930,185800,7032846040,3590,3590,3590,3590,0
20240930,185700,7032846040,3590,3590,3590,3590,0
20240930,185600,7032846040,3590,3590,3590,3590,0
20240930,185500,7032846040,3590,3590,3590,3590,0
20240930,185400,7032846040,3590,3590,3590,3590,0
20240930,185300,7032846040,3590,3590,3590,3590,0
20240930,185200,7032846040,3590,3590,3590,3590,0
20240930,185100,7032846040,3590,3590,3590,3590,0
20240930,185000,7032846040,3590,3590,3590,3590,0
20240930,184900,7032846040,3590,3590,3590,3590,0
20240930,184800,7032846040,3590,3590,3590,3590,0
20240930,184700,7032846040,3590,3590,3590,3590,0
20240930,184600,7032846040,3590,3590,3590,3590,0
20240930,184500,7032846040,3590,3590,3590,3590,0
20240930,184400,7032846040,3590,3590,3590,3590,0
20240930,184300,7032846040,3590,3590,3590,3590,0
20240930,184200,7032846040,3590,3590,3590,3590,0
20240930,184100,7032846040,3590,3590,3590,3590,0
20240930,184000,7032846040,3590,3590,3590,3590,0
20240930,183900,7032846040,3590,3590,3590,3590,0
20240930,183800,7032846040,3590,3590,3590,3590,0
20240930,183700,7032846040,3590,3590,3590,3590,0
20240930,183600,7032846040,3590,3590,3590,3590,0
20240930,183500,7032846040,3590,3590,3590,3590,0
20240930,183400,7032846040,3590,3590,3590,3590,0
20240930,183300,7032846040,3590,3590,3590,3590,0
20240930,183200,7032846040,3590,3590,3590,3590,0
20240930,183100,7032846040,3590,3590,3590,3590,69964
20240930,183000,7032846040,3590,3590,3590,3590,0
20240930,182900,7032846040,3590,3590,3590,3590,0
20240930,182800,7032846040,3590,3590,3590,3590,0
20240930,182700,7032846040,3590,3590,3590,3590,0
20240930,182600,7032846040,3590,3590,3590,3590,0
20240930,182500,7032846040,3590,3590,3590,3590,0
20240930,182400,7032846040,3590,3590,3590,3590,0
20240930,182300,7032846040,3590,3590,3590,3590,0
20240930,182200,7032846040,3590,3590,3590,3590,0
20240930,182100,7032846040,3590,3590,3590,3590,0
20240930,182000,7032846040,3590,3590,3590,3590,0
20240930,181900,7032846040,3590,3590,3590,3590,0
20240930,181800,7032846040,3590,3590,3590,3590,0
20240930,181700,7032846040,3590,3590,3590,3590,0
20240930,181600,7032846040,3590,3590,3590,3590,0
20240930,181500,7032846040,3590,3590,3590,3590,0
20240930,181400,7032846040,3590,3590,3590,3590,0
20240930,181300,7032846040,3590,3590,3590,3590,0
20240930,181200,7032846040,3590,3590,3590,3590,0
20240930,181100,7032846040,3590,3590,3590,3590,0
20240930,181000,7032846040,3590,3590,3590,3590,0
20240930,180900,7032846040,3590,3590,3590,3590,0
20240930,180800,7032846040,3590,3590,3590,3590,0
20240930,180700,7032846040,3590,3590,3590,3590,0
20240930,180600,7032846040,3590,3590,3590,3590,0
20240930,180500,7032846040,3590,3590,3590,3590,0
20240930,180400,7032846040,3590,3590,3590,3590,0
20240930,180300,7032846040,3590,3590,3590,3590,0
20240930,180200,7032846040,3590,3590,3590,3590,0
20240930,180100,7032846040,3590,3590,3590,3590,69964
20240930,180000,7032846040,3590,3590,3590,3590,0
20240930,175900,7032846040,3590,3590,3590,3590,0
20240930,175800,7032846040,3590,3590,3590,3590,0
20240930,175700,7032846040,3590,3590,3590,3590,0
20240930,175600,7032846040,3590,3590,3590,3590,0
20240930,175500,7032846040,3590,3590,3590,3590,0
20240930,175400,7032846040,3590,3590,3590,3590,0
20240930,175300,7032846040,3590,3590,3590,3590,0
20240930,175200,7032846040,3590,3590,3590,3590,0
20240930,175100,7032846040,3590,3590,3590,3590,0
20240930,175000,7032846040,3590,3590,3590,3590,0
20240930,174900,7032846040,3590,3590,3590,3590,0
20240930,174800,7032846040,3590,3590,3590,3590,0
20240930,174700,7032846040,3590,3590,3590,3590,0
20240930,174600,7032846040,3590,3590,3590,3590,0
20240930,174500,7032846040,3590,3590,3590,3590,0
20240930,174400,7032846040,3590,3590,3590,3590,0
20240930,174300,7032846040,3590,3590,3590,3590,0
20240930,174200,7032846040,3590,3590,3590,3590,0
20240930,174100,7032846040,3590,3590,3590,3590,0
20240930,174000,7032846040,3590,3590,3590,3590,0
20240930,173900,7032846040,3590,3590,3590,3590,0
20240930,173800,7032846040,3590,3590,3590,3590,0
20240930,173700,7032846040,3590,3590,3590,3590,0
20240930,173600,7032846040,3590,3590,3590,3590,0
20240930,173500,7032846040,3590,3590,3590,3590,0
20240930,173400,7032846040,3590,3590,3590,3590,0
20240930,173300,7032846040,3590,3590,3590,3590,0
20240930,173200,7032846040,3590,3590,3590,3590,0
20240930,173100,7032846040,3590,3590,3590,3590,69964
20240930,173000,7032846040,3590,3590,3590,3590,0
20240930,172900,7032846040,3590,3590,3590,3590,0
20240930,172800,7032846040,3590,3590,3590,3590,0
20240930,172700,7032846040,3590,3590,3590,3590,0
20240930,172600,7032846040,3590,3590,3590,3590,0
20240930,172500,7032846040,3590,3590,3590,3590,0
20240930,172400,7032846040,3590,3590,3590,3590,0
20240930,172300,7032846040,3590,3590,3590,3590,0
20240930,172200,7032846040,3590,3590,3590,3590,0
20240930,172100,7032846040,3590,3590,3590,3590,0
20240930,172000,7032846040,3590,3590,3590,3590,0
20240930,171900,7032846040,3590,3590,3590,3590,0
20240930,171800,7032846040,3590,3590,3590,3590,0
20240930,171700,7032846040,3590,3590,3590,3590,0
20240930,171600,7032846040,3590,3590,3590,3590,0
20240930,171500,7032846040,3590,3590,3590,3590,0
20240930,171400,7032846040,3590,3590,3590,3590,0
20240930,171300,7032846040,3590,3590,3590,3590,0
20240930,171200,7032846040,3590,3590,3590,3590,0
20240930,171100,7032846040,3590,3590,3590,3590,0
20240930,171000,7032846040,3590,3590,3590,3590,0
20240930,170900,7032846040,3590,3590,3590,3590,0
20240930,170800,7032846040,3590,3590,3590,3590,0
20240930,170700,7032846040,3590,3590,3590,3590,0
20240930,170600,7032846040,3590,3590,3590,3590,0
20240930,170500,7032846040,3590,3590,3590,3590,0
20240930,170400,7032846040,3590,3590,3590,3590,0
20240930,170300,7032846040,3590,3590,3590,3590,0
20240930,170200,7032846040,3590,3590,3590,3590,0
20240930,170100,7032846040,3590,3590,3590,3590,69964
20240930,170000,7032846040,3590,3590,3590,3590,0
20240930,165900,7032846040,3590,3590,3590,3590,0
20240930,165800,7032846040,3590,3590,3590,3590,0
20240930,165700,7032846040,3590,3590,3590,3590,0
20240930,165600,7032846040,3590,3590,3590,3590,0
20240930,165500,7032846040,3590,3590,3590,3590,0
20240930,165400,7032846040,3590,3590,3590,3590,0
20240930,165300,7032846040,3590,3590,3590,3590,0
20240930,165200,7032846040,3590,3590,3590,3590,0
20240930,165100,7032846040,3590,3590,3590,3590,0
20240930,165000,7032846040,3590,3590,3590,3590,0
20240930,164900,7032846040,3590,3590,3590,3590,0
20240930,164800,7032846040,3590,3590,3590,3590,0
20240930,164700,7032846040,3590,3590,3590,3590,0
20240930,164600,7032846040,3590,3590,3590,3590,0
20240930,164500,7032846040,3590,3590,3590,3590,0
20240930,164400,7032846040,3590,3590,3590,3590,0
20240930,164300,7032846040,3590,3590,3590,3590,0
20240930,164200,7032846040,3590,3590,3590,3590,0
20240930,164100,7032846040,3590,3590,3590,3590,0
20240930,164000,7032846040,3590,3590,3590,3590,0
20240930,163900,7032846040,3590,3590,3590,3590,0
20240930,163800,7032846040,3590,3590,3590,3590,0
20240930,163700,7032846040,3590,3590,3590,3590,0
20240930,163600,7032846040,3590,3590,3590,3590,0
20240930,163500,7032846040,3590,3590,3590,3590,0
20240930,163400,7032846040,3590,3590,3590,3590,0
20240930,163300,7032846040,3590,3590,3590,3590,0
20240930,163200,7032846040,3590,3590,3590,3590,0
20240930,163100,7032846040,3590,3590,3590,3590,69964
20240930,163000,7032846040,3590,3590,3590,3590,0
20240930,162900,7032846040,3590,3590,3590,3590,0
20240930,162800,7032846040,3590,3590,3590,3590,0
20240930,162700,7032846040,3590,3590,3590,3590,0
20240930,162600,7032846040,3590,3590,3590,3590,0
20240930,162500,7032846040,3590,3590,3590,3590,0
20240930,162400,7032846040,3590,3590,3590,3590,0
20240930,162300,7032846040,3590,3590,3590,3590,0
20240930,162200,7032846040,3590,3590,3590,3590,0
20240930,162100,7032846040,3590,3590,3590,3590,0
20240930,162000,7032846040,3590,3590,3590,3590,0
20240930,161900,7032846040,3590,3590,3590,3590,0
20240930,161800,7032846040,3590,3590,3590,3590,0
20240930,161700,7032846040,3590,3590,3590,3590,0
20240930,161600,7032846040,3590,3590,3590,3590,0
20240930,161500,7032846040,3590,3590,3590,3590,0
20240930,161400,7032846040,3590,3590,3590,3590,0
20240930,161300,7032846040,3590,3590,3590,3590,0
20240930,161200,7032846040,3590,3590,3590,3590,0
20240930,161100,7032846040,3590,3590,3590,3590,0
20240930,161000,7032846040,3590,3590,3590,3590,0
20240930,160900,7032846040,3590,3590,3590,3590,0
20240930,160800,7032846040,3590,3590,3590,3590,0
20240930,160700,7032846040,3590,3590,3590,3590,0
20240930,160600,7032846040,3590,3590,3590,3590,0
20240930,160500,7032846040,3590,3590,3590,3590,0
20240930,160400,7032846040,3590,3590,3590,3590,0
20240930,160300,7032846040,3590,3590,3590,3590,0
20240930,160200,7032846040,3590,3590,3590,3590,0
20240930,160100,7032846040,3590,3590,3590,3590,69964
20240930,160000,7032846040,3590,3590,3590,3590,0
20240930,155900,7032846040,3590,3590,3590,3590,0
20240930,155800,7032846040,3590,3590,3590,3590,0
20240930,155700,7032846040,3590,3590,3590,3590,0
20240930,155600,7032846040,3590,3590,3590,3590,0
20240930,155500,7032846040,3590,3590,3590,3590,0
20240930,155400,7032846040,3590,3590,3590,3590,0
20240930,155300,7032846040,3590,3590,3590,3590,0
20240930,155200,7032846040,3590,3590,3590,3590,0
20240930,155100,7032846040,3590,3590,3590,3590,0
20240930,155000,7032846040,3590,3590,3590,3590,0
20240930,154900,7032846040,3590,3590,3590,3590,0
20240930,154800,7032846040,3590,3590,3590,3590,0
20240930,154700,7032846040,3590,3590,3590,3590,0
20240930,154600,7032846040,3590,3590,3590,3590,0
20240930,154500,7032846040,3590,3590,3590,3590,0
20240930,154400,7032846040,3590,3590,3590,3590,0
20240930,154300,7032846040,3590,3590,3590,3590,0
20240930,154200,7032846040,3590,3590,3590,3590,0
20240930,154100,7032846040,3590,3590,3590,3590,0
20240930,154000,7032846040,3590,3590,3590,3590,0
20240930,153900,7032846040,3590,3590,3590,3590,0
20240930,153800,7032846040,3590,3590,3590,3590,0
20240930,153700,7032846040,3590,3590,3590,3590,0
20240930,153600,7032846040,3590,3590,3590,3590,0
20240930,153500,7032846040,3590,3590,3590,3590,0
20240930,153400,7032846040,3590,3590,3590,3590,0
20240930,153300,7032846040,3590,3590,3590,3590,0
20240930,153200,7032846040,3590,3590,3590,3590,0
20240930,153100,7032846040,3590,3590,3590,3590,69964
20240930,153000,7032846040,3590,3590,3590,3590,69964
20240930,152900,6781675280,3635,3635,3635,3635,0
20240930,152800,6781675280,3635,3635,3635,3635,0
20240930,152700,6781675280,3635,3635,3635,3635,0
20240930,152600,6781675280,3635,3635,3635,3635,0
20240930,152500,6781675280,3635,3635,3635,3635,0
20240930,152400,6781675280,3635,3635,3635,3635,0
20240930,152300,6781675280,3635,3635,3635,3635,0
20240930,152200,6781675280,3635,3635,3635,3635,0
20240930,152100,6781675280,3635,3635,3635,3635,0
20240930,152000,6781675280,3635,3635,3635,3635,0
20240930,151900,6781675280,3635,3605,3635,3595,11181
20240930,151800,6741401280,3605,3615,3615,3600,11442
20240930,151700,6700139720,3615,3645,3645,3615,4526
20240930,151600,6683748985,3630,3625,3645,3625,313
20240930,151500,6682613265,3625,3640,3645,3625,8224
20240930,151400,6652737035,3645,3645,3645,3640,993
20240930,151300,6649120415,3655,3650,3655,3640,1084
20240930,151200,6645173720,3655,3635,3660,3635,1418
20240930,151100,6640009630,3660,3655,3665,3630,4644
20240930,151000,6623058605,3655,3625,3670,3625,3568
20240930,150900,6610023565,3650,3625,3650,3620,3240
20240930,150800,6598254415,3620,3615,3620,3615,892
20240930,150700,6595029595,3620,3620,3620,3615,1099
20240930,150600,6591052120,3620,3620,3620,3615,988
20240930,150500,6587478605,3620,3615,3625,3615,3348
20240930,150400,6575374120,3615,3625,3625,3615,355
20240930,150300,6574089915,3615,3630,3630,3615,1984
20240930,150200,6566914075,3630,3620,3630,3615,2459
20240930,150100,6558013725,3620,3620,3640,3610,2209
20240930,150000,6550020310,3615,3645,3645,3615,7960
20240930,145900,6521168770,3650,3655,3655,3650,520
20240930,145800,6519268670,3655,3650,3655,3645,128
20240930,145700,6518801360,3645,3655,3655,3645,2191
20240930,145600,6510793585,3655,3640,3655,3640,1139
20240930,145500,6506639375,3640,3645,3645,3630,3729
20240930,145400,6493083090,3645,3650,3655,3645,1290
20240930,145300,6488374505,3655,3655,3655,3655,33
20240930,145200,6488253890,3660,3665,3665,3655,3574
20240930,145100,6475170560,3665,3655,3665,3645,1641
20240930,145000,6469172610,3655,3650,3670,3635,2665
20240930,144900,6459425585,3635,3610,3635,3610,1394
20240930,144800,6454369135,3610,3620,3625,3610,2864
20240930,144700,6444005135,3615,3605,3625,3605,7690
20240930,144600,6416174545,3605,3630,3630,3600,24344
20240930,144500,6328129435,3630,3650,3650,3630,15140
20240930,144400,6272985200,3650,3645,3655,3645,2443
20240930,144300,6264080285,3645,3650,3650,3645,3374
20240930,144200,6251770475,3650,3650,3655,3650,4469
20240930,144100,6235458615,3650,3655,3655,3650,1308
20240930,144000,6230680695,3655,3660,3660,3655,1016
20240930,143900,6226963240,3655,3655,3655,3650,3287
20240930,143800,6214954255,3650,3650,3655,3650,1947
20240930,143700,6207847700,3650,3665,3665,3650,4052
20240930,143600,6193037525,3665,3665,3665,3665,700
20240930,143500,6190472025,3660,3655,3665,3655,676
20240930,143400,6187999780,3660,3660,3665,3660,428
20240930,143300,6186433255,3655,3665,3670,3655,10852
20240930,143200,6146746505,3665,3670,3670,3665,3670
20240930,143100,6133289290,3670,3670,3675,3670,1102
20240930,143000,6129243885,3670,3665,3675,3660,13957
20240930,142900,6078062405,3665,3675,3675,3665,10213
20240930,142800,6040618585,3670,3685,3685,3670,13313
20240930,142700,5991636710,3685,3685,3690,3685,4381
20240930,142600,5975492580,3685,3705,3705,3685,25513
20240930,142500,5881301290,3700,3710,3710,3700,26041
20240930,142400,5784944960,3710,3710,3710,3710,962
20240930,142300,5781375940,3705,3705,3705,3705,104
20240930,142200,5780990620,3705,3710,3735,3705,3468
20240930,142100,5768138865,3745,3720,3745,3720,457
20240930,142000,5766436400,3720,3700,3720,3700,167
20240930,141900,5765818205,3700,3710,3710,3700,13911
20240930,141800,5714340030,3725,3705,3725,3705,538
20240930,141700,5712341255,3705,3735,3735,3705,21980
20240930,141600,5630804065,3730,3730,3740,3730,200
20240930,141500,5630058055,3730,3730,3735,3730,1533
20240930,141400,5624339955,3730,3730,3730,3730,596
20240930,141300,5622116875,3730,3745,3745,3730,1995
20240930,141200,5614648570,3745,3750,3755,3745,503
20240930,141100,5612764015,3745,3750,3755,3745,1227
20240930,141000,5608162985,3745,3735,3745,3735,1703
20240930,140900,5601787475,3745,3745,3745,3745,7
20240930,140800,5601761260,3745,3745,3745,3745,51
20240930,140700,5601570265,3745,3735,3745,3735,215
20240930,140600,5600765105,3730,3730,3745,3725,1244
20240930,140500,5596126965,3730,3750,3750,3730,83
20240930,140400,5595816595,3755,3750,3755,3750,819
20240930,140300,5592745270,3750,3725,3750,3725,550
20240930,140200,5590686845,3740,3740,3740,3740,0
20240930,140100,5590686845,3740,3735,3740,3735,10
20240930,140000,5590649455,3725,3730,3730,3725,2682
20240930,135900,5580649010,3725,3725,3725,3725,0
20240930,135800,5580649010,3725,3725,3725,3725,3
20240930,135700,5580637835,3745,3725,3745,3720,1786
20240930,135600,5573993485,3725,3725,3725,3725,15773
20240930,135500,5515239060,3725,3730,3730,3725,2462
20240930,135400,5506057495,3730,3725,3730,3725,245
20240930,135300,5505144085,3730,3740,3740,3730,145
20240930,135200,5504602185,3740,3740,3740,3740,0
20240930,135100,5504602185,3740,3740,3740,3740,41
20240930,135000,5504448845,3740,3725,3740,3725,398
20240930,134900,5502966265,3725,3730,3730,3725,1264
20240930,134800,5498257310,3730,3730,3730,3730,718
20240930,134700,5495579170,3740,3730,3740,3730,125
20240930,134600,5495112220,3730,3725,3735,3725,1520
20240930,134500,5489435925,3730,3715,3730,3715,1311
20240930,134400,5484552800,3715,3720,3720,3715,382
20240930,134300,5483131765,3725,3720,3725,3720,1134
20240930,134200,5478913260,3720,3720,3725,3720,1269
20240930,134100,5474192570,3705,3715,3715,3705,7808
20240930,134000,5445254675,3710,3710,3720,3705,5269
20240930,133900,5425699915,3710,3725,3725,3710,10005
20240930,133800,5388511360,3720,3725,3725,3720,5932
20240930,133700,5366439810,3720,3725,3730,3720,15418
20240930,133600,5309011870,3730,3730,3735,3725,856
20240930,133500,5305820210,3730,3735,3735,3730,3306
20240930,133400,5293488325,3730,3735,3735,3730,3463
20240930,133300,5280567645,3730,3735,3735,3730,9735
20240930,133200,5244238080,3735,3750,3750,3735,18145
20240930,133100,5176438940,3750,3750,3755,3745,4729
20240930,133000,5158724130,3745,3755,3755,3745,2190
20240930,132900,5150517170,3760,3750,3760,3750,639
20240930,132800,5148119880,3750,3760,3780,3745,9034
20240930,132700,5114178665,3780,3770,3790,3760,2702
20240930,132600,5103995410,3785,3800,3820,3765,31564
20240930,132500,4984270225,3795,3790,3800,3770,21874
20240930,132400,4901308330,3770,3770,3795,3755,8633
20240930,132300,4868674150,3775,3750,3775,3750,3376
20240930,132200,4855967590,3765,3755,3765,3755,858
20240930,132100,4852742500,3755,3745,3755,3740,660
20240930,132000,4850267930,3750,3750,3750,3740,864
20240930,131900,4847031940,3750,3750,3750,3750,132
20240930,131800,4846536940,3750,3750,3750,3740,2226
20240930,131700,4838209675,3750,3745,3750,3740,464
20240930,131600,4836474295,3750,3750,3750,3740,2247
20240930,131500,4828067065,3750,3750,3750,3745,2508
20240930,131400,4818669890,3745,3745,3750,3745,229
20240930,131300,4817812280,3745,3750,3750,3745,60
20240930,131200,4817587355,3750,3750,3750,3750,550
20240930,131100,4815524855,3750,3750,3750,3740,53
20240930,131000,4815326605,3755,3755,3755,3755,26
20240930,130900,4815228975,3755,3740,3755,3740,338
20240930,130800,4813964225,3755,3745,3755,3745,1417
20240930,130700,4808651200,3745,3740,3745,3735,2191
20240930,130600,4800457795,3745,3740,3745,3735,2127
20240930,130500,4792497375,3740,3740,3740,3735,467
20240930,130400,4790750810,3740,3745,3745,3740,51
20240930,130300,4790560065,3745,3740,3745,3740,130
20240930,130200,4790073855,3745,3745,3745,3740,727
20240930,130100,4787351370,3745,3745,3745,3745,689
20240930,130000,4784771065,3745,3745,3745,3745,313
20240930,125900,4783598880,3750,3740,3750,3740,5046
20240930,125800,4764721520,3750,3745,3750,3745,1062
20240930,125700,4760744325,3745,3735,3745,3735,2401
20240930,125600,4751764695,3740,3755,3755,3740,1722
20240930,125500,4745324385,3755,3745,3755,3735,10138
20240930,125400,4707426895,3755,3755,3755,3745,344
20240930,125300,4706137165,3755,3755,3755,3755,28
20240930,125200,4706032025,3755,3745,3755,3740,1339
20240930,125100,4701022100,3755,3745,3755,3745,825
20240930,125000,4697932465,3750,3750,3750,3745,68
20240930,124900,4697677600,3750,3750,3750,3750,89
20240930,124800,4697343850,3755,3750,3755,3750,1090
20240930,124700,4693256340,3750,3755,3755,3750,860
20240930,124600,4690031090,3755,3755,3755,3755,2
20240930,124500,4690023580,3755,3765,3765,3755,502
20240930,124400,4688136060,3760,3765,3765,3755,1403
20240930,124300,4682864360,3760,3760,3760,3760,15
20240930,124200,4682807960,3765,3765,3765,3765,51
20240930,124100,4682615945,3760,3765,3765,3760,4
20240930,124000,4682600900,3760,3760,3760,3760,265
20240930,123900,4681604500,3760,3760,3760,3755,133
20240930,123800,4681105015,3760,3750,3760,3750,575
20240930,123700,4678948665,3760,3750,3760,3750,387
20240930,123600,4677497405,3755,3755,3755,3755,423
20240930,123500,4675909040,3755,3750,3760,3750,240
20240930,123400,4675007760,3755,3740,3755,3740,483
20240930,123300,4673194110,3760,3760,3760,3740,69
20240930,123200,4672935990,3760,3760,3760,3760,0
20240930,123100,4672935990,3760,3750,3760,3740,21198
20240930,123000,4593612385,3755,3755,3755,3750,248
20240930,122900,4592681645,3755,3750,3760,3750,607
20240930,122800,4590405380,3750,3755,3755,3750,80
20240930,122700,4590105055,3755,3765,3765,3755,68
20240930,122600,4589849705,3765,3760,3765,3755,26
20240930,122500,4589752040,3760,3770,3770,3760,1003
20240930,122400,4585980735,3765,3760,3770,3760,12
20240930,122300,4585935555,3755,3755,3755,3755,0
20240930,122200,4585935555,3755,3755,3755,3755,3
20240930,122100,4585924290,3755,3750,3755,3750,506
20240930,122000,4584026320,3750,3750,3750,3750,883
20240930,121900,4580715070,3750,3750,3750,3750,23
20240930,121800,4580628820,3760,3750,3760,3745,678
20240930,121700,4578086990,3750,3750,3750,3750,1
20240930,121600,4578083240,3760,3760,3760,3745,211
20240930,121500,4577292880,3745,3750,3750,3745,1516
20240930,121400,4571608665,3750,3750,3750,3750,4089
20240930,121300,4556274915,3750,3750,3750,3750,21
20240930,121200,4556196165,3750,3755,3755,3750,837
20240930,121100,4553056620,3755,3750,3755,3750,594
20240930,121000,4550827620,3745,3745,3750,3740,910
20240930,120900,4547420830,3740,3740,3745,3740,81
20240930,120800,4547117880,3740,3750,3750,3740,3568
20240930,120700,4533760990,3750,3755,3760,3750,908
20240930,120600,4530355945,3750,3750,3750,3745,2236
20240930,120500,4521970950,3750,3760,3765,3750,2317
20240930,120400,4513275970,3760,3770,3770,3760,1227
20240930,120300,4508654130,3765,3775,3775,3765,2988
20240930,120200,4497404290,3770,3770,3770,3770,449
20240930,120100,4495711560,3770,3770,3770,3770,2011
20240930,120000,4488130090,3770,3770,3770,3770,540
20240930,115900,4486094290,3770,3765,3775,3765,115
20240930,115800,4485660775,3765,3775,3780,3765,838
20240930,115700,4482503065,3775,3780,3780,3770,575
20240930,115600,4480329725,3780,3775,3780,3775,52
20240930,115500,4480133305,3775,3770,3780,3770,362
20240930,115400,4478768470,3765,3780,3780,3765,232
20240930,115300,4477893490,3780,3770,3780,3770,151
20240930,115200,4477324050,3765,3765,3765,3765,1
20240930,115100,4477320285,3760,3765,3765,3760,1163
20240930,115000,4472942140,3765,3770,3770,3765,1298
20240930,114900,4468048740,3770,3780,3780,3770,553
20240930,114800,4465958810,3780,3780,3780,3780,147
20240930,114700,4465403150,3780,3775,3795,3770,7444
20240930,114600,4437252135,3765,3765,3775,3765,4482
20240930,114500,4420339595,3765,3760,3765,3750,91
20240930,114400,4419997690,3760,3750,3765,3750,85
20240930,114300,4419678695,3750,3745,3765,3745,6403
20240930,114200,4395638230,3745,3750,3750,3745,326
20240930,114100,4394417335,3740,3750,3750,3740,25
20240930,114000,4394323805,3740,3745,3750,3740,1017
20240930,113900,4390515345,3740,3745,3745,3740,598
20240930,113800,4388275875,3740,3740,3745,3740,7887
20240930,113700,4358778480,3740,3745,3750,3740,1838
20240930,113600,4351897280,3750,3740,3750,3740,2936
20240930,113500,4340913770,3745,3745,3750,3740,5446
20240930,113400,4320530710,3745,3750,3755,3745,12910
20240930,113300,4272178695,3750,3750,3755,3745,580
20240930,113200,4270005625,3750,3750,3750,3745,2975
20240930,113100,4258860515,3760,3760,3760,3760,13
20240930,113000,4258811635,3760,3760,3760,3760,100
20240930,112900,4258435635,3760,3750,3760,3745,4321
20240930,112800,4242231930,3755,3750,3755,3750,4436
20240930,112700,4225596910,3750,3750,3760,3750,2958
20240930,112600,4214504390,3760,3755,3760,3750,260
20240930,112500,4213528100,3755,3755,3760,3750,55
20240930,112400,4213321815,3760,3760,3765,3755,1086
20240930,112300,4209239340,3750,3755,3760,3750,10510
20240930,112200,4169822820,3755,3755,3760,3755,10
20240930,112100,4169785260,3760,3765,3765,3755,153
20240930,112000,4169210360,3760,3760,3765,3755,683
20240930,111900,4166642970,3750,3760,3765,3750,6670
20240930,111800,4141612165,3760,3755,3760,3755,1475
20240930,111700,4136070190,3760,3755,3760,3755,512
20240930,111600,4134145125,3760,3755,3760,3755,246
20240930,111500,4133220170,3760,3760,3760,3755,2706
20240930,111400,4123058170,3770,3770,3770,3770,0
20240930,111300,4123058170,3770,3765,3770,3760,539
20240930,111200,4121029200,3765,3760,3765,3760,2256
20240930,111100,4112546635,3765,3755,3770,3755,720
20240930,111000,4109842825,3760,3765,3770,3760,137
20240930,110900,4109327685,3770,3760,3770,3755,9584
20240930,110800,4073330575,3770,3770,3775,3770,424
20240930,110700,4071732085,3775,3770,3775,3770,4
20240930,110600,4071717000,3775,3760,3775,3760,362
20240930,110500,4070353350,3775,3760,3775,3760,1683
20240930,110400,4064010115,3770,3760,3775,3755,6372
20240930,110300,4040050250,3770,3770,3770,3755,3698
20240930,110200,4026160625,3770,3775,3775,3755,303
20240930,110100,4025019310,3775,3760,3775,3755,2823
20240930,110000,4014418290,3775,3760,3775,3755,1322
20240930,105900,4009452410,3775,3775,3775,3755,1027
20240930,105800,4005593305,3775,3775,3775,3755,2321
20240930,105700,3996853470,3775,3775,3775,3775,207
20240930,105600,3996072045,3780,3770,3780,3760,10460
20240930,105500,3956643965,3770,3765,3770,3755,5384
20240930,105400,3936390840,3770,3760,3770,3755,325
20240930,105300,3935170110,3755,3755,3770,3755,1153
20240930,105200,3930838745,3760,3760,3770,3760,1469
20240930,105100,3925315270,3760,3765,3770,3760,4648
20240930,105000,3907838315,3765,3760,3765,3760,1989
20240930,104900,3900359520,3760,3755,3760,3755,831
20240930,104800,3897236220,3755,3760,3765,3755,1672
20240930,104700,3890949725,3765,3765,3765,3755,16695
20240930,104600,3828185035,3760,3765,3775,3760,2580
20240930,104500,3818473875,3775,3765,3780,3760,14465
20240930,104400,3764084465,3770,3770,3770,3765,5765
20240930,104300,3742379215,3765,3770,3775,3765,9775
20240930,104200,3705544125,3780,3770,3780,3770,6243
20240930,104100,3682001950,3775,3775,3775,3770,203
20240930,104000,3681236130,3775,3780,3780,3770,1912
20240930,103900,3674024920,3785,3780,3785,3775,1402
20240930,103800,3668731715,3785,3780,3790,3780,524
20240930,103700,3666750955,3780,3780,3790,3780,1600
20240930,103600,3660687085,3790,3780,3790,3775,1956
20240930,103500,3653289660,3785,3780,3790,3775,1631
20240930,103400,3647127735,3790,3780,3790,3780,302
20240930,103300,3645986155,3790,3785,3790,3785,7
20240930,103200,3645959650,3785,3780,3785,3775,1464
20240930,103100,3640426580,3780,3775,3790,3775,4
20240930,103000,3640411455,3775,3775,3790,3775,181
20240930,102900,3639728000,3790,3790,3790,3790,260
20240930,102800,3638742600,3790,3775,3790,3775,1855
20240930,102700,3631727370,3785,3775,3790,3775,462
20240930,102600,3629983105,3775,3775,3790,3775,6657
20240930,102500,3604838290,3775,3780,3780,3775,53
20240930,102400,3604638115,3775,3775,3790,3770,6100
20240930,102300,3581594750,3775,3780,3780,3775,1680
20240930,102200,3575246080,3790,3775,3790,3775,112
20240930,102100,3574822965,3775,3795,3795,3775,265
20240930,102000,3573822555,3775,3775,3795,3775,151
20240930,101900,3573252510,3795,3775,3795,3770,1175
20240930,101800,3568816850,3800,3785,3800,3775,6837
20240930,101700,3542914935,3785,3775,3785,3775,302
20240930,101600,3541774875,3785,3785,3785,3785,87
20240930,101500,3541445580,3770,3775,3790,3770,4315
20240930,101400,3525169075,3770,3780,3780,3770,2305
20240930,101300,3516461930,3790,3790,3790,3790,2
20240930,101200,3516454350,3790,3785,3790,3770,1585
20240930,101100,3510451110,3785,3790,3790,3770,7157
20240930,101000,3483456275,3790,3785,3790,3785,6
20240930,100900,3483433540,3790,3800,3800,3790,201
20240930,100800,3482670750,3800,3785,3800,3780,7095
20240930,100700,3455787095,3780,3785,3785,3780,29
20240930,100600,3455677360,3790,3765,3795,3765,3896
20240930,100500,3440931000,3765,3775,3780,3765,3235
20240930,100400,3428750205,3775,3770,3780,3765,3094
20240930,100300,3417098115,3765,3775,3780,3765,8009
20240930,100200,3386924350,3770,3775,3785,3770,14581
20240930,100100,3331930650,3775,3780,3780,3775,8206
20240930,100000,3300948530,3785,3785,3785,3780,2915
20240930,095900,3289928150,3785,3795,3795,3780,7960
20240930,095800,3259839295,3800,3790,3800,3780,2735
20240930,095700,3249496975,3800,3790,3800,3785,1806
20240930,095600,3242659210,3800,3785,3800,3780,2952
20240930,095500,3231469890,3785,3785,3790,3780,4309
20240930,095400,3215164270,3790,3790,3795,3785,1645
20240930,095300,3208929770,3795,3795,3795,3790,376
20240930,095200,3207504580,3790,3795,3800,3790,4694
20240930,095100,3189708450,3800,3805,3805,3790,372
20240930,095000,3188296095,3810,3810,3810,3790,2327
20240930,094900,3179468580,3790,3795,3795,3790,692
20240930,094800,3176842685,3810,3800,3815,3790,2978
20240930,094700,3165509745,3800,3795,3805,3790,1587
20240930,094600,3159485470,3790,3790,3795,3790,2490
20240930,094500,3150047830,3795,3785,3795,3780,4717
20240930,094400,3132184980,3790,3795,3795,3785,3907
20240930,094300,3117384630,3795,3805,3805,3795,1118
20240930,094200,3113137285,3805,3800,3805,3800,165
20240930,094100,3112509550,3800,3785,3825,3785,1856
20240930,094000,3105455625,3785,3810,3810,3785,1467
20240930,093900,3099878580,3810,3800,3810,3785,4142
20240930,093800,3084155600,3805,3815,3825,3800,6031
20240930,093700,3061166425,3810,3780,3815,3780,8578
20240930,093600,3028615255,3780,3820,3820,3780,30006
20240930,093500,2914682605,3820,3825,3825,3815,6769
20240930,093400,2888825925,3820,3820,3825,3815,11132
20240930,093300,2846322665,3820,3835,3850,3820,10038
20240930,093200,2807886455,3850,3850,3850,3830,2922
20240930,093100,2796647575,3830,3825,3850,3825,5247
20240930,093000,2776497815,3825,3815,3825,3815,10722
20240930,092900,2735562935,3815,3820,3825,3815,9397
20240930,092800,2699689765,3820,3830,3835,3820,10081
20240930,092700,2661160570,3835,3845,3845,3825,6343
20240930,092600,2636872055,3845,3820,3850,3820,6744
20240930,092500,2610968285,3830,3815,3830,3815,2434
20240930,092400,2601668670,3815,3820,3835,3815,11576
20240930,092300,2557408730,3825,3810,3835,3810,9381
20240930,092200,2521585410,3810,3865,3870,3790,45549
20240930,092100,2347244370,3845,3865,3895,3825,47989
20240930,092000,2161860525,3870,3865,3900,3830,72282
20240930,091900,1881697595,3865,3805,3865,3800,39625
20240930,091800,1729475645,3805,3800,3805,3795,4173
20240930,091700,1713623800,3800,3825,3830,3800,7168
20240930,091600,1686243530,3820,3810,3825,3800,3827
20240930,091500,1671651455,3805,3780,3810,3780,17222
20240930,091400,1606371475,3780,3775,3785,3770,4581
20240930,091300,1589084950,3770,3780,3780,3770,14151
20240930,091200,1535682210,3785,3795,3800,3780,12199
20240930,091100,1489438190,3800,3785,3810,3785,5780
20240930,091000,1467490965,3785,3830,3840,3780,32030
20240930,090900,1345537930,3825,3790,3830,3790,14843
20240930,090800,1288914405,3795,3785,3795,3770,12596
20240930,090700,1241304905,3790,3820,3830,3785,27918
20240930,090600,1135035215,3820,3825,3845,3810,26184
20240930,090500,1034871290,3815,3850,3865,3805,37496
20240930,090400,891214825,3860,3795,3870,3780,42821
20240930,090300,726900550,3780,3765,3795,3760,18605
20240930,090200,656686190,3775,3780,3790,3765,28553
20240930,090100,548956275,3775,3770,3840,3765,49305
20240930,090000,362288430,3770,3800,3830,3770,95302