stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,213700,881291800,23650,23650,23650,23650,538
20240930,213600,881291800,23650,23650,23650,23650,0
20240930,213500,881291800,23650,23650,23650,23650,0
20240930,213400,881291800,23650,23650,23650,23650,0
20240930,213300,881291800,23650,23650,23650,23650,0
20240930,213200,881291800,23650,23650,23650,23650,0
20240930,213100,881291800,23650,23650,23650,23650,0
20240930,213000,881291800,23650,23650,23650,23650,0
20240930,212900,881291800,23650,23650,23650,23650,0
20240930,212800,881291800,23650,23650,23650,23650,0
20240930,212700,881291800,23650,23650,23650,23650,0
20240930,212600,881291800,23650,23650,23650,23650,0
20240930,212500,881291800,23650,23650,23650,23650,0
20240930,212400,881291800,23650,23650,23650,23650,0
20240930,212300,881291800,23650,23650,23650,23650,0
20240930,212200,881291800,23650,23650,23650,23650,0
20240930,212100,881291800,23650,23650,23650,23650,0
20240930,212000,881291800,23650,23650,23650,23650,0
20240930,211900,881291800,23650,23650,23650,23650,0
20240930,211800,881291800,23650,23650,23650,23650,0
20240930,211700,881291800,23650,23650,23650,23650,0
20240930,211600,881291800,23650,23650,23650,23650,0
20240930,211500,881291800,23650,23650,23650,23650,0
20240930,211400,881291800,23650,23650,23650,23650,0
20240930,211300,881291800,23650,23650,23650,23650,0
20240930,211200,881291800,23650,23650,23650,23650,0
20240930,211100,881291800,23650,23650,23650,23650,0
20240930,211000,881291800,23650,23650,23650,23650,0
20240930,210900,881291800,23650,23650,23650,23650,0
20240930,210800,881291800,23650,23650,23650,23650,0
20240930,210700,881291800,23650,23650,23650,23650,538
20240930,210600,881291800,23650,23650,23650,23650,0
20240930,210500,881291800,23650,23650,23650,23650,0
20240930,210400,881291800,23650,23650,23650,23650,0
20240930,210300,881291800,23650,23650,23650,23650,0
20240930,210200,881291800,23650,23650,23650,23650,0
20240930,210100,881291800,23650,23650,23650,23650,0
20240930,210000,881291800,23650,23650,23650,23650,0
20240930,205900,881291800,23650,23650,23650,23650,0
20240930,205800,881291800,23650,23650,23650,23650,0
20240930,205700,881291800,23650,23650,23650,23650,0
20240930,205600,881291800,23650,23650,23650,23650,0
20240930,205500,881291800,23650,23650,23650,23650,0
20240930,205400,881291800,23650,23650,23650,23650,0
20240930,205300,881291800,23650,23650,23650,23650,0
20240930,205200,881291800,23650,23650,23650,23650,0
20240930,205100,881291800,23650,23650,23650,23650,0
20240930,205000,881291800,23650,23650,23650,23650,0
20240930,204900,881291800,23650,23650,23650,23650,0
20240930,204800,881291800,23650,23650,23650,23650,0
20240930,204700,881291800,23650,23650,23650,23650,0
20240930,204600,881291800,23650,23650,23650,23650,0
20240930,204500,881291800,23650,23650,23650,23650,0
20240930,204400,881291800,23650,23650,23650,23650,0
20240930,204300,881291800,23650,23650,23650,23650,0
20240930,204200,881291800,23650,23650,23650,23650,0
20240930,204100,881291800,23650,23650,23650,23650,0
20240930,204000,881291800,23650,23650,23650,23650,0
20240930,203900,881291800,23650,23650,23650,23650,0
20240930,203800,881291800,23650,23650,23650,23650,0
20240930,203700,881291800,23650,23650,23650,23650,538
20240930,203600,881291800,23650,23650,23650,23650,0
20240930,203500,881291800,23650,23650,23650,23650,0
20240930,203400,881291800,23650,23650,23650,23650,0
20240930,203300,881291800,23650,23650,23650,23650,0
20240930,203200,881291800,23650,23650,23650,23650,0
20240930,203100,881291800,23650,23650,23650,23650,0
20240930,203000,881291800,23650,23650,23650,23650,0
20240930,202900,881291800,23650,23650,23650,23650,0
20240930,202800,881291800,23650,23650,23650,23650,0
20240930,202700,881291800,23650,23650,23650,23650,0
20240930,202600,881291800,23650,23650,23650,23650,0
20240930,202500,881291800,23650,23650,23650,23650,0
20240930,202400,881291800,23650,23650,23650,23650,0
20240930,202300,881291800,23650,23650,23650,23650,0
20240930,202200,881291800,23650,23650,23650,23650,0
20240930,202100,881291800,23650,23650,23650,23650,0
20240930,202000,881291800,23650,23650,23650,23650,0
20240930,201900,881291800,23650,23650,23650,23650,0
20240930,201800,881291800,23650,23650,23650,23650,0
20240930,201700,881291800,23650,23650,23650,23650,0
20240930,201600,881291800,23650,23650,23650,23650,0
20240930,201500,881291800,23650,23650,23650,23650,0
20240930,201400,881291800,23650,23650,23650,23650,0
20240930,201300,881291800,23650,23650,23650,23650,0
20240930,201200,881291800,23650,23650,23650,23650,0
20240930,201100,881291800,23650,23650,23650,23650,0
20240930,201000,881291800,23650,23650,23650,23650,0
20240930,200900,881291800,23650,23650,23650,23650,0
20240930,200800,881291800,23650,23650,23650,23650,0
20240930,200700,881291800,23650,23650,23650,23650,538
20240930,200600,881291800,23650,23650,23650,23650,0
20240930,200500,881291800,23650,23650,23650,23650,0
20240930,200400,881291800,23650,23650,23650,23650,0
20240930,200300,881291800,23650,23650,23650,23650,0
20240930,200200,881291800,23650,23650,23650,23650,0
20240930,200100,881291800,23650,23650,23650,23650,0
20240930,200000,881291800,23650,23650,23650,23650,0
20240930,195900,881291800,23650,23650,23650,23650,0
20240930,195800,881291800,23650,23650,23650,23650,0
20240930,195700,881291800,23650,23650,23650,23650,0
20240930,195600,881291800,23650,23650,23650,23650,0
20240930,195500,881291800,23650,23650,23650,23650,0
20240930,195400,881291800,23650,23650,23650,23650,0
20240930,195300,881291800,23650,23650,23650,23650,0
20240930,195200,881291800,23650,23650,23650,23650,0
20240930,195100,881291800,23650,23650,23650,23650,0
20240930,195000,881291800,23650,23650,23650,23650,0
20240930,194900,881291800,23650,23650,23650,23650,0
20240930,194800,881291800,23650,23650,23650,23650,0
20240930,194700,881291800,23650,23650,23650,23650,0
20240930,194600,881291800,23650,23650,23650,23650,0
20240930,194500,881291800,23650,23650,23650,23650,0
20240930,194400,881291800,23650,23650,23650,23650,0
20240930,194300,881291800,23650,23650,23650,23650,0
20240930,194200,881291800,23650,23650,23650,23650,0
20240930,194100,881291800,23650,23650,23650,23650,0
20240930,194000,881291800,23650,23650,23650,23650,0
20240930,193900,881291800,23650,23650,23650,23650,0
20240930,193800,881291800,23650,23650,23650,23650,0
20240930,193700,881291800,23650,23650,23650,23650,538
20240930,193600,881291800,23650,23650,23650,23650,0
20240930,193500,881291800,23650,23650,23650,23650,0
20240930,193400,881291800,23650,23650,23650,23650,0
20240930,193300,881291800,23650,23650,23650,23650,0
20240930,193200,881291800,23650,23650,23650,23650,0
20240930,193100,881291800,23650,23650,23650,23650,0
20240930,193000,881291800,23650,23650,23650,23650,0
20240930,192900,881291800,23650,23650,23650,23650,0
20240930,192800,881291800,23650,23650,23650,23650,0
20240930,192700,881291800,23650,23650,23650,23650,0
20240930,192600,881291800,23650,23650,23650,23650,0
20240930,192500,881291800,23650,23650,23650,23650,0
20240930,192400,881291800,23650,23650,23650,23650,0
20240930,192300,881291800,23650,23650,23650,23650,0
20240930,192200,881291800,23650,23650,23650,23650,0
20240930,192100,881291800,23650,23650,23650,23650,0
20240930,192000,881291800,23650,23650,23650,23650,0
20240930,191900,881291800,23650,23650,23650,23650,0
20240930,191800,881291800,23650,23650,23650,23650,0
20240930,191700,881291800,23650,23650,23650,23650,0
20240930,191600,881291800,23650,23650,23650,23650,0
20240930,191500,881291800,23650,23650,23650,23650,0
20240930,191400,881291800,23650,23650,23650,23650,0
20240930,191300,881291800,23650,23650,23650,23650,0
20240930,191200,881291800,23650,23650,23650,23650,0
20240930,191100,881291800,23650,23650,23650,23650,0
20240930,191000,881291800,23650,23650,23650,23650,0
20240930,190900,881291800,23650,23650,23650,23650,0
20240930,190800,881291800,23650,23650,23650,23650,0
20240930,190700,881291800,23650,23650,23650,23650,538
20240930,190600,881291800,23650,23650,23650,23650,0
20240930,190500,881291800,23650,23650,23650,23650,0
20240930,190400,881291800,23650,23650,23650,23650,0
20240930,190300,881291800,23650,23650,23650,23650,0
20240930,190200,881291800,23650,23650,23650,23650,0
20240930,190100,881291800,23650,23650,23650,23650,0
20240930,190000,881291800,23650,23650,23650,23650,0
20240930,185900,881291800,23650,23650,23650,23650,0
20240930,185800,881291800,23650,23650,23650,23650,0
20240930,185700,881291800,23650,23650,23650,23650,0
20240930,185600,881291800,23650,23650,23650,23650,0
20240930,185500,881291800,23650,23650,23650,23650,0
20240930,185400,881291800,23650,23650,23650,23650,0
20240930,185300,881291800,23650,23650,23650,23650,0
20240930,185200,881291800,23650,23650,23650,23650,0
20240930,185100,881291800,23650,23650,23650,23650,0
20240930,185000,881291800,23650,23650,23650,23650,0
20240930,184900,881291800,23650,23650,23650,23650,0
20240930,184800,881291800,23650,23650,23650,23650,0
20240930,184700,881291800,23650,23650,23650,23650,0
20240930,184600,881291800,23650,23650,23650,23650,0
20240930,184500,881291800,23650,23650,23650,23650,0
20240930,184400,881291800,23650,23650,23650,23650,0
20240930,184300,881291800,23650,23650,23650,23650,0
20240930,184200,881291800,23650,23650,23650,23650,0
20240930,184100,881291800,23650,23650,23650,23650,0
20240930,184000,881291800,23650,23650,23650,23650,0
20240930,183900,881291800,23650,23650,23650,23650,0
20240930,183800,881291800,23650,23650,23650,23650,0
20240930,183700,881291800,23650,23650,23650,23650,538
20240930,183600,881291800,23650,23650,23650,23650,0
20240930,183500,881291800,23650,23650,23650,23650,0
20240930,183400,881291800,23650,23650,23650,23650,0
20240930,183300,881291800,23650,23650,23650,23650,0
20240930,183200,881291800,23650,23650,23650,23650,0
20240930,183100,881291800,23650,23650,23650,23650,0
20240930,183000,881291800,23650,23650,23650,23650,0
20240930,182900,881291800,23650,23650,23650,23650,0
20240930,182800,881291800,23650,23650,23650,23650,0
20240930,182700,881291800,23650,23650,23650,23650,0
20240930,182600,881291800,23650,23650,23650,23650,0
20240930,182500,881291800,23650,23650,23650,23650,0
20240930,182400,881291800,23650,23650,23650,23650,0
20240930,182300,881291800,23650,23650,23650,23650,0
20240930,182200,881291800,23650,23650,23650,23650,0
20240930,182100,881291800,23650,23650,23650,23650,0
20240930,182000,881291800,23650,23650,23650,23650,0
20240930,181900,881291800,23650,23650,23650,23650,0
20240930,181800,881291800,23650,23650,23650,23650,0
20240930,181700,881291800,23650,23650,23650,23650,0
20240930,181600,881291800,23650,23650,23650,23650,0
20240930,181500,881291800,23650,23650,23650,23650,0
20240930,181400,881291800,23650,23650,23650,23650,0
20240930,181300,881291800,23650,23650,23650,23650,0
20240930,181200,881291800,23650,23650,23650,23650,0
20240930,181100,881291800,23650,23650,23650,23650,0
20240930,181000,881291800,23650,23650,23650,23650,0
20240930,180900,881291800,23650,23650,23650,23650,0
20240930,180800,881291800,23650,23650,23650,23650,0
20240930,180700,881291800,23650,23650,23650,23650,538
20240930,180600,881291800,23650,23650,23650,23650,0
20240930,180500,881291800,23650,23650,23650,23650,0
20240930,180400,881291800,23650,23650,23650,23650,0
20240930,180300,881291800,23650,23650,23650,23650,0
20240930,180200,881291800,23650,23650,23650,23650,0
20240930,180100,881291800,23650,23650,23650,23650,0
20240930,180000,881291800,23650,23650,23650,23650,0
20240930,175900,881291800,23650,23650,23650,23650,0
20240930,175800,881291800,23650,23650,23650,23650,0
20240930,175700,881291800,23650,23650,23650,23650,0
20240930,175600,881291800,23650,23650,23650,23650,0
20240930,175500,881291800,23650,23650,23650,23650,0
20240930,175400,881291800,23650,23650,23650,23650,0
20240930,175300,881291800,23650,23650,23650,23650,0
20240930,175200,881291800,23650,23650,23650,23650,0
20240930,175100,881291800,23650,23650,23650,23650,0
20240930,175000,881291800,23650,23650,23650,23650,0
20240930,174900,881291800,23650,23650,23650,23650,0
20240930,174800,881291800,23650,23650,23650,23650,0
20240930,174700,881291800,23650,23650,23650,23650,0
20240930,174600,881291800,23650,23650,23650,23650,0
20240930,174500,881291800,23650,23650,23650,23650,0
20240930,174400,881291800,23650,23650,23650,23650,0
20240930,174300,881291800,23650,23650,23650,23650,0
20240930,174200,881291800,23650,23650,23650,23650,0
20240930,174100,881291800,23650,23650,23650,23650,0
20240930,174000,881291800,23650,23650,23650,23650,0
20240930,173900,881291800,23650,23650,23650,23650,0
20240930,173800,881291800,23650,23650,23650,23650,0
20240930,173700,881291800,23650,23650,23650,23650,538
20240930,173600,881291800,23650,23650,23650,23650,0
20240930,173500,881291800,23650,23650,23650,23650,0
20240930,173400,881291800,23650,23650,23650,23650,0
20240930,173300,881291800,23650,23650,23650,23650,0
20240930,173200,881291800,23650,23650,23650,23650,0
20240930,173100,881291800,23650,23650,23650,23650,0
20240930,173000,881291800,23650,23650,23650,23650,0
20240930,172900,881291800,23650,23650,23650,23650,0
20240930,172800,881291800,23650,23650,23650,23650,0
20240930,172700,881291800,23650,23650,23650,23650,0
20240930,172600,881291800,23650,23650,23650,23650,0
20240930,172500,881291800,23650,23650,23650,23650,0
20240930,172400,881291800,23650,23650,23650,23650,0
20240930,172300,881291800,23650,23650,23650,23650,0
20240930,172200,881291800,23650,23650,23650,23650,0
20240930,172100,881291800,23650,23650,23650,23650,0
20240930,172000,881291800,23650,23650,23650,23650,0
20240930,171900,881291800,23650,23650,23650,23650,0
20240930,171800,881291800,23650,23650,23650,23650,0
20240930,171700,881291800,23650,23650,23650,23650,0
20240930,171600,881291800,23650,23650,23650,23650,0
20240930,171500,881291800,23650,23650,23650,23650,0
20240930,171400,881291800,23650,23650,23650,23650,0
20240930,171300,881291800,23650,23650,23650,23650,0
20240930,171200,881291800,23650,23650,23650,23650,0
20240930,171100,881291800,23650,23650,23650,23650,0
20240930,171000,881291800,23650,23650,23650,23650,0
20240930,170900,881291800,23650,23650,23650,23650,0
20240930,170800,881291800,23650,23650,23650,23650,0
20240930,170700,881291800,23650,23650,23650,23650,538
20240930,170600,881291800,23650,23650,23650,23650,0
20240930,170500,881291800,23650,23650,23650,23650,0
20240930,170400,881291800,23650,23650,23650,23650,0
20240930,170300,881291800,23650,23650,23650,23650,0
20240930,170200,881291800,23650,23650,23650,23650,0
20240930,170100,881291800,23650,23650,23650,23650,0
20240930,170000,881291800,23650,23650,23650,23650,0
20240930,165900,881291800,23650,23650,23650,23650,0
20240930,165800,881291800,23650,23650,23650,23650,0
20240930,165700,881291800,23650,23650,23650,23650,0
20240930,165600,881291800,23650,23650,23650,23650,0
20240930,165500,881291800,23650,23650,23650,23650,0
20240930,165400,881291800,23650,23650,23650,23650,0
20240930,165300,881291800,23650,23650,23650,23650,0
20240930,165200,881291800,23650,23650,23650,23650,0
20240930,165100,881291800,23650,23650,23650,23650,0
20240930,165000,881291800,23650,23650,23650,23650,0
20240930,164900,881291800,23650,23650,23650,23650,0
20240930,164800,881291800,23650,23650,23650,23650,0
20240930,164700,881291800,23650,23650,23650,23650,0
20240930,164600,881291800,23650,23650,23650,23650,0
20240930,164500,881291800,23650,23650,23650,23650,0
20240930,164400,881291800,23650,23650,23650,23650,0
20240930,164300,881291800,23650,23650,23650,23650,0
20240930,164200,881291800,23650,23650,23650,23650,0
20240930,164100,881291800,23650,23650,23650,23650,0
20240930,164000,881291800,23650,23650,23650,23650,0
20240930,163900,881291800,23650,23650,23650,23650,0
20240930,163800,881291800,23650,23650,23650,23650,0
20240930,163700,881291800,23650,23650,23650,23650,538
20240930,163600,881291800,23650,23650,23650,23650,0
20240930,163500,881291800,23650,23650,23650,23650,0
20240930,163400,881291800,23650,23650,23650,23650,0
20240930,163300,881291800,23650,23650,23650,23650,0
20240930,163200,881291800,23650,23650,23650,23650,0
20240930,163100,881291800,23650,23650,23650,23650,0
20240930,163000,881291800,23650,23650,23650,23650,0
20240930,162900,881291800,23650,23650,23650,23650,0
20240930,162800,881291800,23650,23650,23650,23650,0
20240930,162700,881291800,23650,23650,23650,23650,0
20240930,162600,881291800,23650,23650,23650,23650,0
20240930,162500,881291800,23650,23650,23650,23650,0
20240930,162400,881291800,23650,23650,23650,23650,0
20240930,162300,881291800,23650,23650,23650,23650,0
20240930,162200,881291800,23650,23650,23650,23650,0
20240930,162100,881291800,23650,23650,23650,23650,0
20240930,162000,881291800,23650,23650,23650,23650,0
20240930,161900,881291800,23650,23650,23650,23650,0
20240930,161800,881291800,23650,23650,23650,23650,0
20240930,161700,881291800,23650,23650,23650,23650,0
20240930,161600,881291800,23650,23650,23650,23650,0
20240930,161500,881291800,23650,23650,23650,23650,0
20240930,161400,881291800,23650,23650,23650,23650,0
20240930,161300,881291800,23650,23650,23650,23650,0
20240930,161200,881291800,23650,23650,23650,23650,0
20240930,161100,881291800,23650,23650,23650,23650,0
20240930,161000,881291800,23650,23650,23650,23650,0
20240930,160900,881291800,23650,23650,23650,23650,0
20240930,160800,881291800,23650,23650,23650,23650,0
20240930,160700,881291800,23650,23650,23650,23650,538
20240930,160600,881291800,23650,23650,23650,23650,0
20240930,160500,881291800,23650,23650,23650,23650,0
20240930,160400,881291800,23650,23650,23650,23650,0
20240930,160300,881291800,23650,23650,23650,23650,0
20240930,160200,881291800,23650,23650,23650,23650,0
20240930,160100,881291800,23650,23650,23650,23650,0
20240930,160000,881291800,23650,23650,23650,23650,0
20240930,155900,881291800,23650,23650,23650,23650,0
20240930,155800,881291800,23650,23650,23650,23650,0
20240930,155700,881291800,23650,23650,23650,23650,0
20240930,155600,881291800,23650,23650,23650,23650,0
20240930,155500,881291800,23650,23650,23650,23650,0
20240930,155400,881291800,23650,23650,23650,23650,0
20240930,155300,881291800,23650,23650,23650,23650,0
20240930,155200,881291800,23650,23650,23650,23650,0
20240930,155100,881291800,23650,23650,23650,23650,0
20240930,155000,881291800,23650,23650,23650,23650,0
20240930,154900,881291800,23650,23650,23650,23650,0
20240930,154800,881291800,23650,23650,23650,23650,0
20240930,154700,881291800,23650,23650,23650,23650,0
20240930,154600,881291800,23650,23650,23650,23650,0
20240930,154500,881291800,23650,23650,23650,23650,0
20240930,154400,881291800,23650,23650,23650,23650,0
20240930,154300,881291800,23650,23650,23650,23650,0
20240930,154200,881291800,23650,23650,23650,23650,0
20240930,154100,881291800,23650,23650,23650,23650,0
20240930,154000,881291800,23650,23650,23650,23650,0
20240930,153900,881291800,23650,23650,23650,23650,0
20240930,153800,881291800,23650,23650,23650,23650,0
20240930,153700,881291800,23650,23650,23650,23650,538
20240930,153600,881291800,23650,23650,23650,23650,0
20240930,153500,881291800,23650,23650,23650,23650,0
20240930,153400,881291800,23650,23650,23650,23650,0
20240930,153300,881291800,23650,23650,23650,23650,0
20240930,153200,881291800,23650,23650,23650,23650,0
20240930,153100,881291800,23650,23650,23650,23650,0
20240930,153000,881291800,23650,23650,23650,23650,538
20240930,152900,868568100,23800,23800,23800,23800,0
20240930,152800,868568100,23800,23800,23800,23800,0
20240930,152700,868568100,23800,23800,23800,23800,0
20240930,152600,868568100,23800,23800,23800,23800,0
20240930,152500,868568100,23800,23800,23800,23800,0
20240930,152400,868568100,23800,23800,23800,23800,0
20240930,152300,868568100,23800,23800,23800,23800,0
20240930,152200,868568100,23800,23800,23800,23800,0
20240930,152100,868568100,23800,23800,23800,23800,0
20240930,152000,868568100,23800,23800,23800,23800,0
20240930,151900,868568100,23800,23800,23800,23650,113
20240930,151800,865880500,23800,23700,23800,23700,11
20240930,151700,865619700,23800,23700,23800,23650,41
20240930,151600,864647950,23800,23850,23850,23700,47
20240930,151500,863533800,23650,23750,23750,23650,100
20240930,151400,861167350,23900,23900,23900,23900,10
20240930,151300,860928350,23750,23750,23750,23750,47
20240930,151200,859812100,23900,23800,23900,23800,200
20240930,151100,855048050,23800,23800,23800,23800,1
20240930,151000,855024250,23800,23800,23800,23800,0
20240930,150900,855024250,23800,23700,23800,23700,50
20240930,150800,853838850,23700,23700,23700,23700,4
20240930,150700,853744050,23700,23800,23800,23700,411
20240930,150600,844002900,23750,23850,23850,23750,42
20240930,150500,843001400,23850,23750,23850,23750,101
20240930,150400,840600050,23700,23700,23700,23700,230
20240930,150300,835149050,23750,23750,23750,23750,0
20240930,150200,835149050,23750,23750,23750,23750,0
20240930,150100,835149050,23750,23750,23750,23750,53
20240930,150000,833890300,23800,23800,23800,23800,0
20240930,145900,833890300,23800,23800,23800,23800,0
20240930,145800,833890300,23800,23800,23800,23800,10
20240930,145700,833652300,23800,23700,23800,23700,55
20240930,145600,832343800,23750,23700,23750,23700,404
20240930,145500,822764000,23700,23700,23700,23700,56
20240930,145400,821436800,23800,23800,23800,23800,0
20240930,145300,821436800,23800,23800,23800,23800,0
20240930,145200,821436800,23800,23800,23800,23800,1
20240930,145100,821413000,23700,23700,23700,23700,0
20240930,145000,821413000,23700,23700,23700,23700,22
20240930,144900,820891600,23800,23800,23800,23800,1
20240930,144800,820867800,23750,23750,23750,23750,0
20240930,144700,820867800,23750,23750,23750,23750,0
20240930,144600,820867800,23750,23750,23750,23750,0
20240930,144500,820867800,23750,23750,23750,23750,13
20240930,144400,820559050,23800,23800,23800,23800,1
20240930,144300,820535250,23800,23800,23800,23800,0
20240930,144200,820535250,23800,23800,23800,23800,2
20240930,144100,820487650,23800,23800,23800,23800,0
20240930,144000,820487650,23800,23800,23800,23800,1
20240930,143900,820463850,23750,23750,23750,23750,8
20240930,143800,820273850,23700,23700,23700,23700,0
20240930,143700,820273850,23700,23700,23700,23700,0
20240930,143600,820273850,23700,23750,23750,23700,22
20240930,143500,819752200,23750,23750,23750,23750,15
20240930,143400,819395950,23750,23750,23750,23750,0
20240930,143300,819395950,23750,23750,23750,23750,69
20240930,143200,817757200,23750,23750,23750,23750,0
20240930,143100,817757200,23750,23750,23750,23750,1
20240930,143000,817733450,23700,23700,23700,23700,0
20240930,142900,817733450,23700,23700,23700,23700,200
20240930,142800,812993450,23800,23800,23800,23800,0
20240930,142700,812993450,23800,23800,23800,23800,10
20240930,142600,812755450,23800,23800,23800,23800,1
20240930,142500,812731650,23750,23750,23750,23750,0
20240930,142400,812731650,23750,23750,23750,23750,0
20240930,142300,812731650,23750,23750,23750,23750,0
20240930,142200,812731650,23750,23750,23750,23750,1
20240930,142100,812707900,23700,23700,23700,23700,3
20240930,142000,812636800,23700,23750,23750,23700,116
20240930,141900,809887250,23800,23800,23800,23800,1
20240930,141800,809863450,23800,23800,23800,23800,0
20240930,141700,809863450,23800,23800,23800,23800,1
20240930,141600,809839650,23750,23750,23750,23750,0
20240930,141500,809839650,23750,23750,23750,23750,0
20240930,141400,809839650,23750,23750,23750,23750,8
20240930,141300,809649650,23750,23750,23750,23750,0
20240930,141200,809649650,23750,23750,23750,23750,9
20240930,141100,809435900,23800,23750,23800,23750,6
20240930,141000,809293150,23700,23700,23700,23700,0
20240930,140900,809293150,23700,23700,23700,23700,13
20240930,140800,808985050,23700,23700,23700,23700,0
20240930,140700,808985050,23700,23700,23700,23700,10
20240930,140600,808748050,23700,23700,23700,23700,0
20240930,140500,808748050,23700,23700,23700,23700,0
20240930,140400,808748050,23700,23700,23700,23700,0
20240930,140300,808748050,23700,23700,23700,23700,46
20240930,140200,807657850,23700,23700,23700,23700,0
20240930,140100,807657850,23700,23700,23700,23700,2
20240930,140000,807610450,23700,23700,23700,23700,0
20240930,135900,807610450,23700,23700,23700,23700,0
20240930,135800,807610450,23700,23750,23750,23700,475
20240930,135700,796352600,23750,23750,23750,23750,271
20240930,135600,789916350,23750,23750,23750,23750,0
20240930,135500,789916350,23750,23750,23750,23750,0
20240930,135400,789916350,23750,23750,23750,23750,1
20240930,135300,789892600,23750,23750,23750,23750,0
20240930,135200,789892600,23750,23800,23800,23750,144
20240930,135100,786470600,23850,23850,23850,23850,0
20240930,135000,786470600,23850,23850,23850,23850,0
20240930,134900,786470600,23850,23850,23850,23850,0
20240930,134800,786470600,23850,23900,23900,23850,503
20240930,134700,774449900,23950,23950,23950,23950,1
20240930,134600,774425950,23950,23900,23950,23900,240
20240930,134500,768689900,23900,23900,23900,23900,330
20240930,134400,760802900,23950,23950,23950,23950,0
20240930,134300,760802900,23950,23950,23950,23950,1
20240930,134200,760778950,23900,23950,23950,23900,421
20240930,134100,750716050,24000,24000,24000,24000,0
20240930,134000,750716050,24000,23900,24000,23900,5
20240930,133900,750596450,23900,23900,23900,23850,65
20240930,133800,749043000,24000,24000,24000,24000,0
20240930,133700,749043000,24000,24000,24000,24000,1
20240930,133600,749019000,24050,24050,24050,24050,0
20240930,133500,749019000,24050,24050,24050,23950,4551
20240930,133400,639607350,24050,24050,24050,24050,1
20240930,133300,639583300,23950,24000,24000,23950,673
20240930,133200,623433950,24100,24100,24100,24100,1
20240930,133100,623409850,24100,24100,24100,24100,2
20240930,133000,623361650,24150,24150,24150,24150,0
20240930,132900,623361650,24150,24150,24150,24150,0
20240930,132800,623361650,24150,24150,24150,24150,0
20240930,132700,623361650,24150,24150,24150,24150,0
20240930,132600,623361650,24150,24150,24150,24150,0
20240930,132500,623361650,24150,24150,24150,24150,1
20240930,132400,623337500,24050,24050,24050,24050,0
20240930,132300,623337500,24050,24050,24050,24050,71
20240930,132200,621629950,24150,24150,24150,24150,1
20240930,132100,621605800,24150,24050,24150,24050,111
20240930,132000,618935450,24050,24100,24100,24050,579
20240930,131900,604981900,24200,24200,24200,24200,0
20240930,131800,604981900,24200,24200,24200,24200,73
20240930,131700,603215300,24200,24200,24200,24200,0
20240930,131600,603215300,24200,24200,24200,24200,40
20240930,131500,602247300,24150,24150,24150,24150,100
20240930,131400,599832300,24150,24100,24150,24100,519
20240930,131300,587300350,24050,24150,24150,24050,80
20240930,131200,585369350,24100,24100,24100,24100,0
20240930,131100,585369350,24100,24000,24100,24000,1707
20240930,131000,544284750,24050,24050,24050,24050,0
20240930,130900,544284750,24050,23950,24050,23950,804
20240930,130800,525001500,23950,23950,23950,23950,0
20240930,130700,525001500,23950,23950,23950,23950,3
20240930,130600,524929650,24000,24000,24000,24000,95
20240930,130500,522649650,24000,24000,24000,24000,15
20240930,130400,522289650,24050,24050,24050,24050,0
20240930,130300,522289650,24050,24050,24050,24050,0
20240930,130200,522289650,24050,24050,24050,24050,100
20240930,130100,519884650,24000,24000,24000,24000,1
20240930,130000,519860650,24050,24050,24050,24050,0
20240930,125900,519860650,24050,24050,24050,24050,0
20240930,125800,519860650,24050,24050,24050,24050,0
20240930,125700,519860650,24050,24050,24050,24050,0
20240930,125600,519860650,24050,24050,24050,24050,1
20240930,125500,519836600,24050,24050,24050,24050,20
20240930,125400,519355600,24050,24000,24050,24000,687
20240930,125300,502861050,23950,23950,23950,23950,3
20240930,125200,502789200,23950,23950,23950,23950,21
20240930,125100,502286250,23950,23950,23950,23950,1
20240930,125000,502262300,23950,23950,23950,23950,3
20240930,124900,502190450,24000,24000,24000,24000,0
20240930,124800,502190450,24000,24000,24000,24000,0
20240930,124700,502190450,24000,24000,24000,24000,230
20240930,124600,496670450,23950,23950,23950,23950,70
20240930,124500,494993950,24000,24000,24000,24000,0
20240930,124400,494993950,24000,24000,24000,24000,0
20240930,124300,494993950,24000,24000,24000,24000,0
20240930,124200,494993950,24000,24000,24000,24000,0
20240930,124100,494993950,24000,23900,24000,23900,2
20240930,124000,494946050,23800,23900,23900,23800,19
20240930,123900,494493500,23950,23950,23950,23950,20
20240930,123800,494014500,23950,23950,23950,23950,10
20240930,123700,493775000,23950,23950,23950,23950,0
20240930,123600,493775000,23950,23950,23950,23950,0
20240930,123500,493775000,23950,23950,23950,23950,0
20240930,123400,493775000,23950,23900,23950,23900,223
20240930,123300,488440300,23950,23950,23950,23950,0
20240930,123200,488440300,23950,23950,23950,23950,0
20240930,123100,488440300,23950,23900,23950,23900,3
20240930,123000,488368550,23950,23950,23950,23950,0
20240930,122900,488368550,23950,23950,23950,23950,0
20240930,122800,488368550,23950,23950,23950,23950,0
20240930,122700,488368550,23950,23950,23950,23950,0
20240930,122600,488368550,23950,23950,23950,23950,0
20240930,122500,488368550,23950,23950,23950,23950,0
20240930,122400,488368550,23950,23900,23950,23900,37
20240930,122300,487484200,23850,23850,23850,23850,0
20240930,122200,487484200,23850,23850,23850,23850,0
20240930,122100,487484200,23850,23850,23850,23850,1
20240930,122000,487460350,23900,23900,23900,23900,0
20240930,121900,487460350,23900,23900,23900,23900,0
20240930,121800,487460350,23900,23900,23900,23900,1
20240930,121700,487436450,23850,23850,23850,23850,0
20240930,121600,487436450,23850,23850,23850,23850,28
20240930,121500,486768650,23800,23800,23800,23800,0
20240930,121400,486768650,23800,23850,23850,23800,21
20240930,121300,486268000,23850,23850,23850,23850,5
20240930,121200,486148750,23800,23850,23850,23800,9
20240930,121100,485934350,23850,23850,23850,23850,2
20240930,121000,485886650,23850,23800,23850,23800,3
20240930,120900,485815200,23850,23800,23850,23800,3
20240930,120800,485743750,23850,23800,23850,23800,3
20240930,120700,485672300,23850,23850,23850,23850,0
20240930,120600,485672300,23850,23850,23850,23850,0
20240930,120500,485672300,23850,23850,23850,23850,0
20240930,120400,485672300,23850,23850,23850,23850,0
20240930,120300,485672300,23850,23850,23850,23850,0
20240930,120200,485672300,23850,23850,23850,23850,1
20240930,120100,485648450,23800,23800,23800,23800,38
20240930,120000,484744050,23850,23850,23850,23850,0
20240930,115900,484744050,23850,23850,23850,23850,0
20240930,115800,484744050,23850,23850,23850,23850,0
20240930,115700,484744050,23850,23850,23850,23850,0
20240930,115600,484744050,23850,23850,23850,23850,0
20240930,115500,484744050,23850,23850,23850,23850,0
20240930,115400,484744050,23850,23850,23850,23850,0
20240930,115300,484744050,23850,23850,23850,23850,0
20240930,115200,484744050,23850,23850,23850,23850,0
20240930,115100,484744050,23850,23850,23850,23850,0
20240930,115000,484744050,23850,23850,23850,23850,1
20240930,114900,484720200,23800,23800,23800,23800,0
20240930,114800,484720200,23800,23800,23800,23800,4
20240930,114700,484625000,23800,23800,23800,23800,2
20240930,114600,484577400,23800,23800,23800,23800,26
20240930,114500,483958600,23800,23800,23800,23800,0
20240930,114400,483958600,23800,23800,23800,23800,0
20240930,114300,483958600,23800,23800,23800,23800,0
20240930,114200,483958600,23800,23800,23800,23800,0
20240930,114100,483958600,23800,23800,23800,23800,0
20240930,114000,483958600,23800,23800,23800,23800,0
20240930,113900,483958600,23800,23800,23800,23800,0
20240930,113800,483958600,23800,23800,23800,23800,44
20240930,113700,482911400,23800,23800,23800,23800,0
20240930,113600,482911400,23800,23800,23800,23800,126
20240930,113500,479912600,23800,23800,23800,23800,0
20240930,113400,479912600,23800,23800,23800,23800,0
20240930,113300,479912600,23800,23800,23800,23800,7
20240930,113200,479746000,23800,23800,23800,23800,0
20240930,113100,479746000,23800,23800,23800,23800,54
20240930,113000,478460800,23800,23800,23800,23800,0
20240930,112900,478460800,23800,23800,23800,23800,0
20240930,112800,478460800,23800,23800,23800,23800,0
20240930,112700,478460800,23800,23800,23800,23800,1
20240930,112600,478437000,23750,23750,23750,23750,0
20240930,112500,478437000,23750,23750,23750,23750,1
20240930,112400,478413250,23800,23800,23800,23800,0
20240930,112300,478413250,23800,23800,23800,23800,0
20240930,112200,478413250,23800,23750,23800,23750,51
20240930,112100,477201950,23800,23800,23800,23800,1
20240930,112000,477178150,23850,23850,23850,23850,0
20240930,111900,477178150,23850,23850,23850,23850,0
20240930,111800,477178150,23850,23850,23850,23850,1
20240930,111700,477154300,23850,23850,23850,23850,0
20240930,111600,477154300,23850,23850,23850,23700,492
20240930,111500,465492850,23900,23900,23900,23900,0
20240930,111400,465492850,23900,23900,23900,23900,1
20240930,111300,465468950,23700,23700,23700,23700,0
20240930,111200,465468950,23700,23700,23700,23700,0
20240930,111100,465468950,23700,23850,23850,23700,1051
20240930,111000,440499350,23800,23900,23900,23800,59
20240930,110900,439094750,23900,23900,23900,23900,0
20240930,110800,439094750,23900,23900,23900,23900,0
20240930,110700,439094750,23900,23900,23900,23900,0
20240930,110600,439094750,23900,23900,23900,23900,0
20240930,110500,439094750,23900,23900,23900,23900,150
20240930,110400,435509750,23900,23900,23900,23900,1
20240930,110300,435485850,23800,23800,23800,23800,1010
20240930,110200,411447850,23850,23900,23900,23850,480
20240930,110100,399994750,23900,23900,23900,23900,48
20240930,110000,398847550,23900,23900,23900,23900,0
20240930,105900,398847550,23900,23950,23950,23900,150
20240930,105800,395262350,23900,23900,23900,23900,77
20240930,105700,393422050,23950,23950,23950,23950,0
20240930,105600,393422050,23950,23950,23950,23950,0
20240930,105500,393422050,23950,23950,23950,23950,1
20240930,105400,393398100,23850,23850,23850,23850,0
20240930,105300,393398100,23850,23850,23850,23850,50
20240930,105200,392205600,23850,23850,23850,23850,1
20240930,105100,392181750,23900,23900,23900,23900,11
20240930,105000,391918850,23950,23950,23950,23950,0
20240930,104900,391918850,23950,23950,23950,23950,0
20240930,104800,391918850,23950,23950,23950,23950,1
20240930,104700,391894900,23950,23950,23950,23950,1
20240930,104600,391870950,23900,23900,23900,23900,155
20240930,104500,388166450,23850,23850,23850,23850,0
20240930,104400,388166450,23850,23850,23850,23850,0
20240930,104300,388166450,23850,23850,23850,23850,0
20240930,104200,388166450,23850,23850,23850,23850,0
20240930,104100,388166450,23850,23850,23850,23850,2
20240930,104000,388118750,23900,23900,23900,23900,0
20240930,103900,388118750,23900,23900,23900,23900,2
20240930,103800,388070950,23900,23900,23900,23900,0
20240930,103700,388070950,23900,23900,23900,23900,50
20240930,103600,386875950,23900,23900,23900,23900,0
20240930,103500,386875950,23900,23900,23900,23900,0
20240930,103400,386875950,23900,23900,23900,23900,5
20240930,103300,386756450,23900,23900,23900,23900,3
20240930,103200,386684750,23900,23900,23900,23900,1
20240930,103100,386660850,23800,23800,23800,23800,0
20240930,103000,386660850,23800,23800,23800,23800,568
20240930,102900,373142450,23800,23800,23800,23800,42
20240930,102800,372142850,23800,23850,23850,23800,128
20240930,102700,369096400,23850,23850,23850,23850,9
20240930,102600,368881750,23850,23850,23850,23850,0
20240930,102500,368881750,23850,23850,23850,23850,0
20240930,102400,368881750,23850,23850,23850,23850,0
20240930,102300,368881750,23850,23850,23850,23850,0
20240930,102200,368881750,23850,23800,23850,23800,451
20240930,102100,358145450,23850,23850,23850,23850,0
20240930,102000,358145450,23850,23850,23850,23850,1
20240930,101900,358121600,23750,23750,23750,23750,0
20240930,101800,358121600,23750,23750,23750,23750,22
20240930,101700,357599100,23900,23900,23900,23900,0
20240930,101600,357599100,23900,23900,23900,23900,1
20240930,101500,357575200,23900,23900,23900,23900,0
20240930,101400,357575200,23900,23850,23900,23850,21
20240930,101300,357073800,23900,23900,23900,23900,0
20240930,101200,357073800,23900,23900,23900,23900,0
20240930,101100,357073800,23900,23750,23900,23750,243
20240930,101000,351290700,23800,23750,23800,23750,331
20240930,100900,343419900,23750,23750,23750,23750,4
20240930,100800,343324900,23850,23750,23850,23750,2
20240930,100700,343277300,23750,23750,23750,23750,0
20240930,100600,343277300,23750,23750,23750,23750,0
20240930,100500,343277300,23750,23750,23750,23750,20
20240930,100400,342802300,23900,23900,23900,23900,1
20240930,100300,342778400,23750,23800,23800,23750,155
20240930,100200,339096900,23750,23750,23750,23750,0
20240930,100100,339096900,23750,23750,23800,23750,706
20240930,100000,322329300,23750,23850,23850,23750,502
20240930,095900,310406600,23750,23750,23750,23750,0
20240930,095800,310406600,23750,23750,23750,23750,50
20240930,095700,309219100,23750,23750,23750,23750,0
20240930,095600,309219100,23750,23750,23750,23750,11
20240930,095500,308957850,23900,23900,23900,23900,1
20240930,095400,308933950,23750,23850,23850,23750,300
20240930,095300,301794950,23850,23850,23850,23850,6
20240930,095200,301651850,23900,23900,23900,23900,1
20240930,095100,301627950,23850,23850,23850,23850,8
20240930,095000,301437150,23900,23900,23900,23900,0
20240930,094900,301437150,23900,23900,23900,23900,36
20240930,094800,300576750,23950,23950,23950,23950,2
20240930,094700,300528850,23950,23950,23950,23950,0
20240930,094600,300528850,23950,23950,23950,23950,25
20240930,094500,299930100,23950,23950,23950,23950,36
20240930,094400,299067900,23950,23950,23950,23950,1
20240930,094300,299043950,23950,23900,23950,23900,42
20240930,094200,298038100,23750,23750,23750,23750,0
20240930,094100,298038100,23750,23700,23750,23700,298
20240930,094000,290960650,23700,23700,23700,23700,0
20240930,093900,290960650,23700,23700,23700,23700,0
20240930,093800,290960650,23700,23700,23700,23700,59
20240930,093700,289562350,23700,23700,23700,23700,54
20240930,093600,288282550,23750,23750,23750,23750,86
20240930,093500,286240050,23750,23750,23750,23750,1
20240930,093400,286216300,23600,23600,23600,23600,0
20240930,093300,286216300,23600,23600,23600,23600,0
20240930,093200,286216300,23600,23650,23650,23600,1000
20240930,093100,262602950,23650,23750,23750,23650,1164
20240930,093000,235057700,23750,23750,23750,23750,1111
20240930,092900,208671450,23750,23850,23850,23750,325
20240930,092800,200929850,23850,23900,23900,23850,57
20240930,092700,199570350,23850,23850,23850,23850,0
20240930,092600,199570350,23850,23850,23850,23850,1
20240930,092500,199546500,23950,23950,23950,23950,42
20240930,092400,198540600,24050,24050,24050,24050,0
20240930,092300,198540600,24050,23900,24050,23900,1715
20240930,092200,157466750,24050,24050,24050,24050,21
20240930,092100,156961700,23950,24000,24050,23950,1169
20240930,092000,128882350,24050,23950,24050,23950,15
20240930,091900,128522700,24050,24050,24050,24050,98
20240930,091800,126165800,24000,24000,24000,24000,36
20240930,091700,125301800,24000,24000,24000,24000,11
20240930,091600,125037800,23950,23950,23950,23950,0
20240930,091500,125037800,23950,23800,23950,23800,516
20240930,091400,112753600,23750,23800,23800,23750,46
20240930,091300,111661050,23750,23750,23750,23750,0
20240930,091200,111661050,23750,23750,23750,23750,50
20240930,091100,110473550,23800,23800,23800,23750,549
20240930,091000,97434700,23750,23750,23750,23750,134
20240930,090900,94252200,23750,23700,23750,23700,50
20240930,090800,93066350,23700,23650,23750,23600,237
20240930,090700,87462250,23650,23700,23700,23650,1154
20240930,090600,60112750,23700,23700,23700,23700,145
20240930,090500,56676250,23700,23650,23700,23650,27
20240930,090400,56037500,23600,23500,23600,23500,190
20240930,090300,51571900,23600,23600,23600,23600,100
20240930,090200,49211900,23600,23750,23750,23600,528
20240930,090100,36731500,23700,23900,23900,23700,203
20240930,090000,31900400,23800,24000,24000,23800,1333