stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,214200,3507858505,4700,4700,4700,4700,15343
20240930,214100,3507858505,4700,4700,4700,4700,0
20240930,214000,3507858505,4700,4700,4700,4700,0
20240930,213900,3507858505,4700,4700,4700,4700,0
20240930,213800,3507858505,4700,4700,4700,4700,0
20240930,213700,3507858505,4700,4700,4700,4700,0
20240930,213600,3507858505,4700,4700,4700,4700,0
20240930,213500,3507858505,4700,4700,4700,4700,0
20240930,213400,3507858505,4700,4700,4700,4700,0
20240930,213300,3507858505,4700,4700,4700,4700,0
20240930,213200,3507858505,4700,4700,4700,4700,0
20240930,213100,3507858505,4700,4700,4700,4700,0
20240930,213000,3507858505,4700,4700,4700,4700,0
20240930,212900,3507858505,4700,4700,4700,4700,0
20240930,212800,3507858505,4700,4700,4700,4700,0
20240930,212700,3507858505,4700,4700,4700,4700,0
20240930,212600,3507858505,4700,4700,4700,4700,0
20240930,212500,3507858505,4700,4700,4700,4700,0
20240930,212400,3507858505,4700,4700,4700,4700,0
20240930,212300,3507858505,4700,4700,4700,4700,0
20240930,212200,3507858505,4700,4700,4700,4700,0
20240930,212100,3507858505,4700,4700,4700,4700,0
20240930,212000,3507858505,4700,4700,4700,4700,0
20240930,211900,3507858505,4700,4700,4700,4700,0
20240930,211800,3507858505,4700,4700,4700,4700,0
20240930,211700,3507858505,4700,4700,4700,4700,0
20240930,211600,3507858505,4700,4700,4700,4700,0
20240930,211500,3507858505,4700,4700,4700,4700,0
20240930,211400,3507858505,4700,4700,4700,4700,0
20240930,211300,3507858505,4700,4700,4700,4700,0
20240930,211200,3507858505,4700,4700,4700,4700,15343
20240930,211100,3507858505,4700,4700,4700,4700,0
20240930,211000,3507858505,4700,4700,4700,4700,0
20240930,210900,3507858505,4700,4700,4700,4700,0
20240930,210800,3507858505,4700,4700,4700,4700,0
20240930,210700,3507858505,4700,4700,4700,4700,0
20240930,210600,3507858505,4700,4700,4700,4700,0
20240930,210500,3507858505,4700,4700,4700,4700,0
20240930,210400,3507858505,4700,4700,4700,4700,0
20240930,210300,3507858505,4700,4700,4700,4700,0
20240930,210200,3507858505,4700,4700,4700,4700,0
20240930,210100,3507858505,4700,4700,4700,4700,0
20240930,210000,3507858505,4700,4700,4700,4700,0
20240930,205900,3507858505,4700,4700,4700,4700,0
20240930,205800,3507858505,4700,4700,4700,4700,0
20240930,205700,3507858505,4700,4700,4700,4700,0
20240930,205600,3507858505,4700,4700,4700,4700,0
20240930,205500,3507858505,4700,4700,4700,4700,0
20240930,205400,3507858505,4700,4700,4700,4700,0
20240930,205300,3507858505,4700,4700,4700,4700,0
20240930,205200,3507858505,4700,4700,4700,4700,0
20240930,205100,3507858505,4700,4700,4700,4700,0
20240930,205000,3507858505,4700,4700,4700,4700,0
20240930,204900,3507858505,4700,4700,4700,4700,0
20240930,204800,3507858505,4700,4700,4700,4700,0
20240930,204700,3507858505,4700,4700,4700,4700,0
20240930,204600,3507858505,4700,4700,4700,4700,0
20240930,204500,3507858505,4700,4700,4700,4700,0
20240930,204400,3507858505,4700,4700,4700,4700,0
20240930,204300,3507858505,4700,4700,4700,4700,0
20240930,204200,3507858505,4700,4700,4700,4700,15343
20240930,204100,3507858505,4700,4700,4700,4700,0
20240930,204000,3507858505,4700,4700,4700,4700,0
20240930,203900,3507858505,4700,4700,4700,4700,0
20240930,203800,3507858505,4700,4700,4700,4700,0
20240930,203700,3507858505,4700,4700,4700,4700,0
20240930,203600,3507858505,4700,4700,4700,4700,0
20240930,203500,3507858505,4700,4700,4700,4700,0
20240930,203400,3507858505,4700,4700,4700,4700,0
20240930,203300,3507858505,4700,4700,4700,4700,0
20240930,203200,3507858505,4700,4700,4700,4700,0
20240930,203100,3507858505,4700,4700,4700,4700,0
20240930,203000,3507858505,4700,4700,4700,4700,0
20240930,202900,3507858505,4700,4700,4700,4700,0
20240930,202800,3507858505,4700,4700,4700,4700,0
20240930,202700,3507858505,4700,4700,4700,4700,0
20240930,202600,3507858505,4700,4700,4700,4700,0
20240930,202500,3507858505,4700,4700,4700,4700,0
20240930,202400,3507858505,4700,4700,4700,4700,0
20240930,202300,3507858505,4700,4700,4700,4700,0
20240930,202200,3507858505,4700,4700,4700,4700,0
20240930,202100,3507858505,4700,4700,4700,4700,0
20240930,202000,3507858505,4700,4700,4700,4700,0
20240930,201900,3507858505,4700,4700,4700,4700,0
20240930,201800,3507858505,4700,4700,4700,4700,0
20240930,201700,3507858505,4700,4700,4700,4700,0
20240930,201600,3507858505,4700,4700,4700,4700,0
20240930,201500,3507858505,4700,4700,4700,4700,0
20240930,201400,3507858505,4700,4700,4700,4700,0
20240930,201300,3507858505,4700,4700,4700,4700,0
20240930,201200,3507858505,4700,4700,4700,4700,15343
20240930,201100,3507858505,4700,4700,4700,4700,0
20240930,201000,3507858505,4700,4700,4700,4700,0
20240930,200900,3507858505,4700,4700,4700,4700,0
20240930,200800,3507858505,4700,4700,4700,4700,0
20240930,200700,3507858505,4700,4700,4700,4700,0
20240930,200600,3507858505,4700,4700,4700,4700,0
20240930,200500,3507858505,4700,4700,4700,4700,0
20240930,200400,3507858505,4700,4700,4700,4700,0
20240930,200300,3507858505,4700,4700,4700,4700,0
20240930,200200,3507858505,4700,4700,4700,4700,0
20240930,200100,3507858505,4700,4700,4700,4700,0
20240930,200000,3507858505,4700,4700,4700,4700,0
20240930,195900,3507858505,4700,4700,4700,4700,0
20240930,195800,3507858505,4700,4700,4700,4700,0
20240930,195700,3507858505,4700,4700,4700,4700,0
20240930,195600,3507858505,4700,4700,4700,4700,0
20240930,195500,3507858505,4700,4700,4700,4700,0
20240930,195400,3507858505,4700,4700,4700,4700,0
20240930,195300,3507858505,4700,4700,4700,4700,0
20240930,195200,3507858505,4700,4700,4700,4700,0
20240930,195100,3507858505,4700,4700,4700,4700,0
20240930,195000,3507858505,4700,4700,4700,4700,0
20240930,194900,3507858505,4700,4700,4700,4700,0
20240930,194800,3507858505,4700,4700,4700,4700,0
20240930,194700,3507858505,4700,4700,4700,4700,0
20240930,194600,3507858505,4700,4700,4700,4700,0
20240930,194500,3507858505,4700,4700,4700,4700,0
20240930,194400,3507858505,4700,4700,4700,4700,0
20240930,194300,3507858505,4700,4700,4700,4700,0
20240930,194200,3507858505,4700,4700,4700,4700,15343
20240930,194100,3507858505,4700,4700,4700,4700,0
20240930,194000,3507858505,4700,4700,4700,4700,0
20240930,193900,3507858505,4700,4700,4700,4700,0
20240930,193800,3507858505,4700,4700,4700,4700,0
20240930,193700,3507858505,4700,4700,4700,4700,0
20240930,193600,3507858505,4700,4700,4700,4700,0
20240930,193500,3507858505,4700,4700,4700,4700,0
20240930,193400,3507858505,4700,4700,4700,4700,0
20240930,193300,3507858505,4700,4700,4700,4700,0
20240930,193200,3507858505,4700,4700,4700,4700,0
20240930,193100,3507858505,4700,4700,4700,4700,0
20240930,193000,3507858505,4700,4700,4700,4700,0
20240930,192900,3507858505,4700,4700,4700,4700,0
20240930,192800,3507858505,4700,4700,4700,4700,0
20240930,192700,3507858505,4700,4700,4700,4700,0
20240930,192600,3507858505,4700,4700,4700,4700,0
20240930,192500,3507858505,4700,4700,4700,4700,0
20240930,192400,3507858505,4700,4700,4700,4700,0
20240930,192300,3507858505,4700,4700,4700,4700,0
20240930,192200,3507858505,4700,4700,4700,4700,0
20240930,192100,3507858505,4700,4700,4700,4700,0
20240930,192000,3507858505,4700,4700,4700,4700,0
20240930,191900,3507858505,4700,4700,4700,4700,0
20240930,191800,3507858505,4700,4700,4700,4700,0
20240930,191700,3507858505,4700,4700,4700,4700,0
20240930,191600,3507858505,4700,4700,4700,4700,0
20240930,191500,3507858505,4700,4700,4700,4700,0
20240930,191400,3507858505,4700,4700,4700,4700,0
20240930,191300,3507858505,4700,4700,4700,4700,0
20240930,191200,3507858505,4700,4700,4700,4700,15343
20240930,191100,3507858505,4700,4700,4700,4700,0
20240930,191000,3507858505,4700,4700,4700,4700,0
20240930,190900,3507858505,4700,4700,4700,4700,0
20240930,190800,3507858505,4700,4700,4700,4700,0
20240930,190700,3507858505,4700,4700,4700,4700,0
20240930,190600,3507858505,4700,4700,4700,4700,0
20240930,190500,3507858505,4700,4700,4700,4700,0
20240930,190400,3507858505,4700,4700,4700,4700,0
20240930,190300,3507858505,4700,4700,4700,4700,0
20240930,190200,3507858505,4700,4700,4700,4700,0
20240930,190100,3507858505,4700,4700,4700,4700,0
20240930,190000,3507858505,4700,4700,4700,4700,0
20240930,185900,3507858505,4700,4700,4700,4700,0
20240930,185800,3507858505,4700,4700,4700,4700,0
20240930,185700,3507858505,4700,4700,4700,4700,0
20240930,185600,3507858505,4700,4700,4700,4700,0
20240930,185500,3507858505,4700,4700,4700,4700,0
20240930,185400,3507858505,4700,4700,4700,4700,0
20240930,185300,3507858505,4700,4700,4700,4700,0
20240930,185200,3507858505,4700,4700,4700,4700,0
20240930,185100,3507858505,4700,4700,4700,4700,0
20240930,185000,3507858505,4700,4700,4700,4700,0
20240930,184900,3507858505,4700,4700,4700,4700,0
20240930,184800,3507858505,4700,4700,4700,4700,0
20240930,184700,3507858505,4700,4700,4700,4700,0
20240930,184600,3507858505,4700,4700,4700,4700,0
20240930,184500,3507858505,4700,4700,4700,4700,0
20240930,184400,3507858505,4700,4700,4700,4700,0
20240930,184300,3507858505,4700,4700,4700,4700,0
20240930,184200,3507858505,4700,4700,4700,4700,15343
20240930,184100,3507858505,4700,4700,4700,4700,0
20240930,184000,3507858505,4700,4700,4700,4700,0
20240930,183900,3507858505,4700,4700,4700,4700,0
20240930,183800,3507858505,4700,4700,4700,4700,0
20240930,183700,3507858505,4700,4700,4700,4700,0
20240930,183600,3507858505,4700,4700,4700,4700,0
20240930,183500,3507858505,4700,4700,4700,4700,0
20240930,183400,3507858505,4700,4700,4700,4700,0
20240930,183300,3507858505,4700,4700,4700,4700,0
20240930,183200,3507858505,4700,4700,4700,4700,0
20240930,183100,3507858505,4700,4700,4700,4700,0
20240930,183000,3507858505,4700,4700,4700,4700,0
20240930,182900,3507858505,4700,4700,4700,4700,0
20240930,182800,3507858505,4700,4700,4700,4700,0
20240930,182700,3507858505,4700,4700,4700,4700,0
20240930,182600,3507858505,4700,4700,4700,4700,0
20240930,182500,3507858505,4700,4700,4700,4700,0
20240930,182400,3507858505,4700,4700,4700,4700,0
20240930,182300,3507858505,4700,4700,4700,4700,0
20240930,182200,3507858505,4700,4700,4700,4700,0
20240930,182100,3507858505,4700,4700,4700,4700,0
20240930,182000,3507858505,4700,4700,4700,4700,0
20240930,181900,3507858505,4700,4700,4700,4700,0
20240930,181800,3507858505,4700,4700,4700,4700,0
20240930,181700,3507858505,4700,4700,4700,4700,0
20240930,181600,3507858505,4700,4700,4700,4700,0
20240930,181500,3507858505,4700,4700,4700,4700,0
20240930,181400,3507858505,4700,4700,4700,4700,0
20240930,181300,3507858505,4700,4700,4700,4700,0
20240930,181200,3507858505,4700,4700,4700,4700,15343
20240930,181100,3507858505,4700,4700,4700,4700,0
20240930,181000,3507858505,4700,4700,4700,4700,0
20240930,180900,3507858505,4700,4700,4700,4700,0
20240930,180800,3507858505,4700,4700,4700,4700,0
20240930,180700,3507858505,4700,4700,4700,4700,0
20240930,180600,3507858505,4700,4700,4700,4700,0
20240930,180500,3507858505,4700,4700,4700,4700,0
20240930,180400,3507858505,4700,4700,4700,4700,0
20240930,180300,3507858505,4700,4700,4700,4700,0
20240930,180200,3507858505,4700,4700,4700,4700,0
20240930,180100,3507858505,4700,4700,4700,4700,0
20240930,180000,3507858505,4700,4700,4700,4700,0
20240930,175900,3507858505,4700,4700,4700,4700,0
20240930,175800,3507858505,4700,4700,4700,4700,0
20240930,175700,3507858505,4700,4700,4700,4700,0
20240930,175600,3507858505,4700,4700,4700,4700,0
20240930,175500,3507858505,4700,4700,4700,4700,0
20240930,175400,3507858505,4700,4700,4700,4700,0
20240930,175300,3507858505,4700,4700,4700,4700,0
20240930,175200,3507858505,4700,4700,4700,4700,0
20240930,175100,3507858505,4700,4700,4700,4700,0
20240930,175000,3507858505,4700,4700,4700,4700,0
20240930,174900,3507858505,4700,4700,4700,4700,0
20240930,174800,3507858505,4700,4700,4700,4700,0
20240930,174700,3507858505,4700,4700,4700,4700,0
20240930,174600,3507858505,4700,4700,4700,4700,0
20240930,174500,3507858505,4700,4700,4700,4700,0
20240930,174400,3507858505,4700,4700,4700,4700,0
20240930,174300,3507858505,4700,4700,4700,4700,0
20240930,174200,3507858505,4700,4700,4700,4700,15343
20240930,174100,3507858505,4700,4700,4700,4700,0
20240930,174000,3507858505,4700,4700,4700,4700,0
20240930,173900,3507858505,4700,4700,4700,4700,0
20240930,173800,3507858505,4700,4700,4700,4700,0
20240930,173700,3507858505,4700,4700,4700,4700,0
20240930,173600,3507858505,4700,4700,4700,4700,0
20240930,173500,3507858505,4700,4700,4700,4700,0
20240930,173400,3507858505,4700,4700,4700,4700,0
20240930,173300,3507858505,4700,4700,4700,4700,0
20240930,173200,3507858505,4700,4700,4700,4700,0
20240930,173100,3507858505,4700,4700,4700,4700,0
20240930,173000,3507858505,4700,4700,4700,4700,0
20240930,172900,3507858505,4700,4700,4700,4700,0
20240930,172800,3507858505,4700,4700,4700,4700,0
20240930,172700,3507858505,4700,4700,4700,4700,0
20240930,172600,3507858505,4700,4700,4700,4700,0
20240930,172500,3507858505,4700,4700,4700,4700,0
20240930,172400,3507858505,4700,4700,4700,4700,0
20240930,172300,3507858505,4700,4700,4700,4700,0
20240930,172200,3507858505,4700,4700,4700,4700,0
20240930,172100,3507858505,4700,4700,4700,4700,0
20240930,172000,3507858505,4700,4700,4700,4700,0
20240930,171900,3507858505,4700,4700,4700,4700,0
20240930,171800,3507858505,4700,4700,4700,4700,0
20240930,171700,3507858505,4700,4700,4700,4700,0
20240930,171600,3507858505,4700,4700,4700,4700,0
20240930,171500,3507858505,4700,4700,4700,4700,0
20240930,171400,3507858505,4700,4700,4700,4700,0
20240930,171300,3507858505,4700,4700,4700,4700,0
20240930,171200,3507858505,4700,4700,4700,4700,15343
20240930,171100,3507858505,4700,4700,4700,4700,0
20240930,171000,3507858505,4700,4700,4700,4700,0
20240930,170900,3507858505,4700,4700,4700,4700,0
20240930,170800,3507858505,4700,4700,4700,4700,0
20240930,170700,3507858505,4700,4700,4700,4700,0
20240930,170600,3507858505,4700,4700,4700,4700,0
20240930,170500,3507858505,4700,4700,4700,4700,0
20240930,170400,3507858505,4700,4700,4700,4700,0
20240930,170300,3507858505,4700,4700,4700,4700,0
20240930,170200,3507858505,4700,4700,4700,4700,0
20240930,170100,3507858505,4700,4700,4700,4700,0
20240930,170000,3507858505,4700,4700,4700,4700,0
20240930,165900,3507858505,4700,4700,4700,4700,0
20240930,165800,3507858505,4700,4700,4700,4700,0
20240930,165700,3507858505,4700,4700,4700,4700,0
20240930,165600,3507858505,4700,4700,4700,4700,0
20240930,165500,3507858505,4700,4700,4700,4700,0
20240930,165400,3507858505,4700,4700,4700,4700,0
20240930,165300,3507858505,4700,4700,4700,4700,0
20240930,165200,3507858505,4700,4700,4700,4700,0
20240930,165100,3507858505,4700,4700,4700,4700,0
20240930,165000,3507858505,4700,4700,4700,4700,0
20240930,164900,3507858505,4700,4700,4700,4700,0
20240930,164800,3507858505,4700,4700,4700,4700,0
20240930,164700,3507858505,4700,4700,4700,4700,0
20240930,164600,3507858505,4700,4700,4700,4700,0
20240930,164500,3507858505,4700,4700,4700,4700,0
20240930,164400,3507858505,4700,4700,4700,4700,0
20240930,164300,3507858505,4700,4700,4700,4700,0
20240930,164200,3507858505,4700,4700,4700,4700,15343
20240930,164100,3507858505,4700,4700,4700,4700,0
20240930,164000,3507858505,4700,4700,4700,4700,0
20240930,163900,3507858505,4700,4700,4700,4700,0
20240930,163800,3507858505,4700,4700,4700,4700,0
20240930,163700,3507858505,4700,4700,4700,4700,0
20240930,163600,3507858505,4700,4700,4700,4700,0
20240930,163500,3507858505,4700,4700,4700,4700,0
20240930,163400,3507858505,4700,4700,4700,4700,0
20240930,163300,3507858505,4700,4700,4700,4700,0
20240930,163200,3507858505,4700,4700,4700,4700,0
20240930,163100,3507858505,4700,4700,4700,4700,0
20240930,163000,3507858505,4700,4700,4700,4700,0
20240930,162900,3507858505,4700,4700,4700,4700,0
20240930,162800,3507858505,4700,4700,4700,4700,0
20240930,162700,3507858505,4700,4700,4700,4700,0
20240930,162600,3507858505,4700,4700,4700,4700,0
20240930,162500,3507858505,4700,4700,4700,4700,0
20240930,162400,3507858505,4700,4700,4700,4700,0
20240930,162300,3507858505,4700,4700,4700,4700,0
20240930,162200,3507858505,4700,4700,4700,4700,0
20240930,162100,3507858505,4700,4700,4700,4700,0
20240930,162000,3507858505,4700,4700,4700,4700,0
20240930,161900,3507858505,4700,4700,4700,4700,0
20240930,161800,3507858505,4700,4700,4700,4700,0
20240930,161700,3507858505,4700,4700,4700,4700,0
20240930,161600,3507858505,4700,4700,4700,4700,0
20240930,161500,3507858505,4700,4700,4700,4700,0
20240930,161400,3507858505,4700,4700,4700,4700,0
20240930,161300,3507858505,4700,4700,4700,4700,0
20240930,161200,3507858505,4700,4700,4700,4700,15343
20240930,161100,3507858505,4700,4700,4700,4700,0
20240930,161000,3507858505,4700,4700,4700,4700,0
20240930,160900,3507858505,4700,4700,4700,4700,0
20240930,160800,3507858505,4700,4700,4700,4700,0
20240930,160700,3507858505,4700,4700,4700,4700,0
20240930,160600,3507858505,4700,4700,4700,4700,0
20240930,160500,3507858505,4700,4700,4700,4700,0
20240930,160400,3507858505,4700,4700,4700,4700,0
20240930,160300,3507858505,4700,4700,4700,4700,0
20240930,160200,3507858505,4700,4700,4700,4700,0
20240930,160100,3507858505,4700,4700,4700,4700,0
20240930,160000,3507858505,4700,4700,4700,4700,0
20240930,155900,3507858505,4700,4700,4700,4700,0
20240930,155800,3507858505,4700,4700,4700,4700,0
20240930,155700,3507858505,4700,4700,4700,4700,0
20240930,155600,3507858505,4700,4700,4700,4700,0
20240930,155500,3507858505,4700,4700,4700,4700,0
20240930,155400,3507858505,4700,4700,4700,4700,0
20240930,155300,3507858505,4700,4700,4700,4700,0
20240930,155200,3507858505,4700,4700,4700,4700,0
20240930,155100,3507858505,4700,4700,4700,4700,0
20240930,155000,3507858505,4700,4700,4700,4700,0
20240930,154900,3507858505,4700,4700,4700,4700,0
20240930,154800,3507858505,4700,4700,4700,4700,0
20240930,154700,3507858505,4700,4700,4700,4700,0
20240930,154600,3507858505,4700,4700,4700,4700,0
20240930,154500,3507858505,4700,4700,4700,4700,0
20240930,154400,3507858505,4700,4700,4700,4700,0
20240930,154300,3507858505,4700,4700,4700,4700,0
20240930,154200,3507858505,4700,4700,4700,4700,15343
20240930,154100,3507858505,4700,4700,4700,4700,0
20240930,154000,3507858505,4700,4700,4700,4700,0
20240930,153900,3507858505,4700,4700,4700,4700,0
20240930,153800,3507858505,4700,4700,4700,4700,0
20240930,153700,3507858505,4700,4700,4700,4700,0
20240930,153600,3507858505,4700,4700,4700,4700,0
20240930,153500,3507858505,4700,4700,4700,4700,0
20240930,153400,3507858505,4700,4700,4700,4700,0
20240930,153300,3507858505,4700,4700,4700,4700,0
20240930,153200,3507858505,4700,4700,4700,4700,0
20240930,153100,3507858505,4700,4700,4700,4700,0
20240930,153000,3507858505,4700,4700,4700,4700,15343
20240930,152900,3435746405,4700,4700,4700,4700,0
20240930,152800,3435746405,4700,4700,4700,4700,0
20240930,152700,3435746405,4700,4700,4700,4700,0
20240930,152600,3435746405,4700,4700,4700,4700,0
20240930,152500,3435746405,4700,4700,4700,4700,0
20240930,152400,3435746405,4700,4700,4700,4700,0
20240930,152300,3435746405,4700,4700,4700,4700,0
20240930,152200,3435746405,4700,4700,4700,4700,0
20240930,152100,3435746405,4700,4700,4700,4700,0
20240930,152000,3435746405,4700,4700,4700,4700,0
20240930,151900,3435746405,4700,4690,4700,4685,3249
20240930,151800,3420512715,4690,4670,4695,4665,2269
20240930,151700,3409892430,4665,4660,4665,4660,6290
20240930,151600,3380578500,4660,4680,4685,4660,4355
20240930,151500,3360244035,4685,4695,4695,4680,365
20240930,151400,3358533425,4695,4700,4700,4690,33
20240930,151300,3358378565,4700,4700,4700,4660,12020
20240930,151200,3302114160,4710,4700,4710,4695,2611
20240930,151100,3289835880,4700,4705,4705,4695,4851
20240930,151000,3267052795,4705,4700,4705,4690,7641
20240930,150900,3231148705,4695,4695,4705,4695,1819
20240930,150800,3222601905,4695,4700,4705,4695,5126
20240930,150700,3198524965,4700,4695,4705,4690,2602
20240930,150600,3186292490,4695,4710,4710,4695,17093
20240930,150500,3105992380,4710,4725,4725,4705,10465
20240930,150400,3056663980,4725,4730,4730,4725,472
20240930,150300,3054433360,4730,4730,4730,4725,22
20240930,150200,3054329305,4730,4730,4730,4725,476
20240930,150100,3052077830,4730,4725,4730,4725,481
20240930,150000,3049804160,4725,4735,4735,4725,2861
20240930,145900,3036280790,4735,4735,4740,4730,413
20240930,145800,3034327240,4740,4730,4740,4725,8024
20240930,145700,2996412090,4730,4740,4740,4730,1145
20240930,145600,2990995900,4740,4740,4740,4730,2456
20240930,145500,2979375855,4735,4740,4740,4735,949
20240930,145400,2974879715,4740,4735,4740,4735,215
20240930,145300,2973861610,4740,4735,4740,4735,744
20240930,145200,2970335725,4735,4745,4745,4735,1361
20240930,145100,2963886990,4745,4750,4750,4745,401
20240930,145000,2961984240,4750,4750,4750,4740,98
20240930,144900,2961518760,4750,4740,4750,4740,2206
20240930,144800,2951047575,4730,4740,4740,4730,6175
20240930,144700,2921833605,4735,4735,4740,4735,4053
20240930,144600,2902638375,4735,4750,4750,4735,13322
20240930,144500,2839444180,4750,4755,4755,4750,69
20240930,144400,2839116425,4750,4755,4755,4750,25
20240930,144300,2838997645,4755,4750,4755,4750,39
20240930,144200,2838812360,4745,4755,4755,4745,274
20240930,144100,2837511010,4760,4755,4765,4750,661
20240930,144000,2834369645,4745,4755,4755,4745,1240
20240930,143900,2828485340,4750,4745,4755,4745,1120
20240930,143800,2823170820,4745,4755,4755,4745,2186
20240930,143700,2812793875,4755,4750,4755,4750,2893
20240930,143600,2799051915,4755,4765,4765,4750,3259
20240930,143500,2783570350,4750,4750,4750,4750,191
20240930,143400,2782663100,4750,4755,4755,4750,12501
20240930,143300,2723276805,4755,4755,4755,4750,1239
20240930,143200,2717385365,4755,4750,4760,4750,4996
20240930,143100,2693629315,4755,4760,4760,4755,2431
20240930,143000,2682068860,4765,4760,4765,4760,81
20240930,142900,2681683295,4770,4760,4770,4760,41
20240930,142800,2681487825,4775,4760,4775,4755,511
20240930,142700,2679057950,4755,4775,4775,4755,5001
20240930,142600,2655268550,4775,4770,4775,4770,51
20240930,142500,2655025275,4775,4775,4775,4775,13
20240930,142400,2654963200,4775,4770,4775,4765,115
20240930,142300,2654414210,4775,4775,4775,4775,3
20240930,142200,2654399885,4775,4775,4775,4775,51
20240930,142100,2654156360,4765,4760,4775,4760,146
20240930,142000,2653461335,4765,4775,4775,4765,517
20240930,141900,2650997790,4770,4770,4770,4770,97
20240930,141800,2650535100,4770,4775,4775,4770,13
20240930,141700,2650473085,4765,4775,4775,4765,146
20240930,141600,2649777065,4775,4770,4775,4770,126
20240930,141500,2649176030,4770,4770,4770,4770,30
20240930,141400,2649032930,4770,4770,4770,4770,1031
20240930,141300,2644115060,4770,4770,4770,4770,58
20240930,141200,2643838400,4770,4770,4770,4770,60
20240930,141100,2643552200,4770,4775,4775,4770,181
20240930,141000,2642688715,4775,4775,4775,4775,50
20240930,140900,2642449965,4775,4775,4775,4775,200
20240930,140800,2641494965,4775,4775,4775,4775,106
20240930,140700,2640988815,4770,4770,4770,4765,1075
20240930,140600,2635861215,4770,4765,4770,4765,603
20240930,140500,2632985000,4765,4770,4770,4760,1105
20240930,140400,2627718810,4770,4765,4770,4765,747
20240930,140300,2624159345,4760,4760,4765,4760,1826
20240930,140200,2615467580,4760,4765,4765,4760,3
20240930,140100,2615453295,4760,4760,4765,4760,601
20240930,140000,2612592530,4765,4760,4765,4760,305
20240930,135900,2611139210,4765,4765,4765,4760,435
20240930,135800,2609066440,4765,4770,4770,4765,13
20240930,135700,2609004435,4770,4765,4770,4765,231
20240930,135600,2607903710,4765,4760,4765,4760,3546
20240930,135500,2591023870,4760,4760,4760,4755,490
20240930,135400,2588692890,4760,4755,4760,4755,4673
20240930,135300,2566472720,4760,4760,4760,4755,4993
20240930,135200,2542729415,4765,4760,4765,4760,3
20240930,135100,2542715130,4765,4760,4765,4760,51
20240930,135000,2542472365,4755,4760,4760,4755,562
20240930,134900,2539797775,4760,4760,4760,4760,0
20240930,134800,2539797775,4760,4760,4760,4760,386
20240930,134700,2537960415,4760,4760,4760,4760,355
20240930,134600,2536270615,4765,4760,4765,4755,3107
20240930,134500,2521486965,4760,4760,4760,4760,36
20240930,134400,2521315605,4770,4770,4770,4760,4222
20240930,134300,2501193665,4770,4760,4770,4760,1026
20240930,134200,2496309795,4765,4770,4770,4765,1213
20240930,134100,2490529845,4770,4765,4770,4765,12
20240930,134000,2490472615,4765,4770,4770,4765,224
20240930,133900,2489404700,4770,4770,4770,4770,0
20240930,133800,2489404700,4770,4770,4770,4770,33
20240930,133700,2489247290,4770,4770,4770,4770,10
20240930,133600,2489199590,4760,4765,4765,4760,826
20240930,133500,2485267760,4760,4765,4765,4760,138
20240930,133400,2484610445,4765,4765,4765,4765,278
20240930,133300,2483285775,4765,4765,4765,4765,458
20240930,133200,2481103405,4775,4775,4775,4775,2
20240930,133100,2481093855,4765,4765,4765,4765,533
20240930,133000,2478554110,4765,4755,4765,4755,345
20240930,132900,2476912615,4755,4765,4765,4755,7918
20240930,132800,2439254525,4760,4765,4765,4760,222
20240930,132700,2438197695,4765,4765,4765,4765,8
20240930,132600,2438159575,4765,4765,4765,4765,19
20240930,132500,2438069040,4760,4760,4760,4760,1
20240930,132400,2438064280,4760,4770,4770,4760,3022
20240930,132300,2423677405,4770,4775,4775,4770,501
20240930,132200,2421287630,4770,4770,4770,4770,255
20240930,132100,2420071280,4770,4770,4775,4770,113
20240930,132000,2419532265,4775,4775,4775,4775,6
20240930,131900,2419503615,4785,4785,4785,4785,12
20240930,131800,2419446195,4785,4790,4790,4760,161
20240930,131700,2418679095,4765,4780,4790,4760,10188
20240930,131600,2370156920,4780,4780,4780,4780,1
20240930,131500,2370152140,4790,4795,4795,4790,205
20240930,131400,2369170165,4795,4795,4795,4770,8658
20240930,131300,2327815050,4795,4795,4795,4790,67
20240930,131200,2327493805,4795,4790,4795,4790,44
20240930,131100,2327283035,4785,4795,4795,4785,64
20240930,131000,2326976470,4795,4795,4795,4795,25
20240930,130900,2326856595,4795,4790,4795,4785,1005
20240930,130800,2322042605,4795,4800,4800,4790,2182
20240930,130700,2311578230,4800,4800,4800,4800,428
20240930,130600,2309523830,4800,4805,4805,4800,750
20240930,130500,2305922040,4805,4805,4805,4805,4
20240930,130400,2305902820,4805,4805,4805,4800,26
20240930,130300,2305777995,4805,4805,4805,4800,602
20240930,130200,2302885535,4805,4805,4810,4800,516
20240930,130100,2300406120,4810,4810,4810,4810,178
20240930,130000,2299549940,4810,4810,4810,4810,12
20240930,125900,2299492220,4810,4810,4810,4810,2
20240930,125800,2299482600,4810,4805,4810,4805,408
20240930,125700,2297520130,4810,4810,4810,4805,1438
20240930,125600,2290608015,4815,4810,4815,4805,138
20240930,125500,2289944715,4810,4810,4810,4805,51
20240930,125400,2289699650,4810,4810,4815,4810,69
20240930,125300,2289367755,4810,4810,4810,4810,1877
20240930,125200,2280339385,4805,4805,4805,4805,85
20240930,125100,2279930960,4810,4805,4810,4805,63
20240930,125000,2279627990,4810,4810,4810,4810,0
20240930,124900,2279627990,4810,4805,4810,4795,1070
20240930,124800,2274492985,4805,4810,4810,4805,37
20240930,124700,2274315145,4800,4805,4805,4800,2188
20240930,124600,2263812630,4805,4810,4815,4805,1714
20240930,124500,2255574285,4810,4810,4815,4810,2754
20240930,124400,2242327540,4810,4815,4815,4810,107
20240930,124300,2241812345,4815,4815,4815,4810,113
20240930,124200,2241268285,4815,4815,4815,4815,96
20240930,124100,2240806045,4815,4810,4815,4810,891
20240930,124000,2236517425,4810,4810,4810,4810,4
20240930,123900,2236498185,4805,4795,4805,4795,62
20240930,123800,2236200535,4800,4790,4800,4785,1342
20240930,123700,2229772480,4790,4785,4790,4785,233
20240930,123600,2228657300,4790,4790,4790,4790,222
20240930,123500,2227593920,4790,4795,4795,4790,196
20240930,123400,2226654395,4795,4785,4795,4780,128
20240930,123300,2226042410,4790,4785,4790,4775,434
20240930,123200,2223969445,4785,4785,4785,4785,3
20240930,123100,2223955090,4775,4795,4795,4775,202
20240930,123000,2222990500,4775,4800,4800,4775,1202
20240930,122900,2217240925,4775,4800,4800,4775,498
20240930,122800,2214855665,4800,4800,4800,4800,0
20240930,122700,2214855665,4800,4795,4800,4790,1539
20240930,122600,2207469270,4795,4795,4795,4770,508
20240930,122500,2205045665,4770,4790,4795,4770,11796
20240930,122400,2148586475,4790,4785,4790,4785,2672
20240930,122300,2135788345,4780,4785,4785,4780,879
20240930,122200,2131583550,4790,4785,4790,4785,15
20240930,122100,2131511710,4785,4785,4785,4785,564
20240930,122000,2128812970,4785,4790,4790,4785,101
20240930,121900,2128329675,4785,4785,4785,4785,0
20240930,121800,2128329675,4785,4790,4790,4785,414
20240930,121700,2126348625,4790,4790,4790,4790,172
20240930,121600,2125524745,4790,4790,4790,4790,1146
20240930,121500,2120035405,4790,4790,4790,4790,10
20240930,121400,2119987505,4785,4785,4785,4785,276
20240930,121300,2118666845,4785,4785,4785,4785,1
20240930,121200,2118662060,4785,4785,4785,4785,307
20240930,121100,2117193065,4790,4790,4790,4790,1
20240930,121000,2117188275,4785,4790,4790,4785,128
20240930,120900,2116575695,4790,4790,4790,4790,53
20240930,120800,2116321825,4790,4790,4790,4785,434
20240930,120700,2114243745,4790,4790,4790,4790,210
20240930,120600,2113237845,4785,4785,4785,4785,1
20240930,120500,2113233060,4785,4785,4785,4785,100
20240930,120400,2112754560,4790,4790,4790,4790,1
20240930,120300,2112749770,4775,4785,4790,4775,1328
20240930,120200,2106403295,4780,4780,4780,4780,400
20240930,120100,2104491295,4780,4780,4780,4780,354
20240930,120000,2102799175,4780,4780,4780,4780,7
20240930,115900,2102765715,4775,4780,4780,4775,15
20240930,115800,2102694065,4780,4780,4780,4780,255
20240930,115700,2101475165,4780,4780,4780,4780,282
20240930,115600,2100127205,4780,4780,4780,4780,395
20240930,115500,2098239105,4780,4780,4780,4775,510
20240930,115400,2095803170,4775,4780,4780,4775,83
20240930,115300,2095406840,4775,4780,4780,4775,41
20240930,115200,2095210865,4780,4780,4780,4780,21
20240930,115100,2095110485,4780,4780,4790,4780,408
20240930,115000,2093160235,4790,4780,4790,4780,3551
20240930,114900,2076181445,4780,4790,4790,4780,190
20240930,114800,2075271845,4790,4790,4790,4790,8
20240930,114700,2075233525,4790,4790,4790,4790,4
20240930,114600,2075214365,4790,4785,4790,4785,314
20240930,114500,2073710755,4785,4785,4785,4785,6
20240930,114400,2073682045,4775,4780,4780,4775,852
20240930,114300,2069613000,4775,4785,4785,4775,578
20240930,114200,2066852180,4785,4785,4785,4785,2
20240930,114100,2066842610,4785,4785,4785,4780,1288
20240930,114000,2060685250,4785,4785,4785,4785,72
20240930,113900,2060340730,4780,4780,4780,4780,501
20240930,113800,2057945950,4780,4785,4785,4780,1192
20240930,113700,2052245450,4785,4785,4785,4785,0
20240930,113600,2052245450,4785,4785,4785,4785,177
20240930,113500,2051398505,4785,4785,4785,4785,209
20240930,113400,2050398440,4790,4795,4795,4790,295
20240930,113300,2048985320,4795,4795,4795,4795,102
20240930,113200,2048496230,4795,4795,4795,4795,2
20240930,113100,2048486640,4785,4795,4795,4785,337
20240930,113000,2046873425,4800,4795,4800,4785,235
20240930,112900,2045747165,4800,4800,4800,4800,22
20240930,112800,2045641565,4795,4785,4800,4785,1330
20240930,112700,2039267565,4785,4790,4790,4780,304
20240930,112600,2037812915,4790,4775,4790,4775,116
20240930,112500,2037257785,4780,4780,4780,4780,61
20240930,112400,2036966205,4780,4775,4780,4775,519
20240930,112300,2034487230,4780,4780,4780,4780,132
20240930,112200,2033856270,4780,4780,4780,4780,426
20240930,112100,2031819990,4780,4780,4780,4780,7
20240930,112000,2031786530,4790,4790,4790,4790,0
20240930,111900,2031786530,4790,4790,4790,4790,0
20240930,111800,2031786530,4790,4770,4790,4770,391
20240930,111700,2029919660,4790,4790,4790,4785,9
20240930,111600,2029876555,4790,4765,4790,4765,5
20240930,111500,2029852705,4765,4765,4765,4765,1355
20240930,111400,2023396130,4765,4770,4770,4765,133
20240930,111300,2022762375,4770,4790,4790,4770,1897
20240930,111200,2013709880,4790,4785,4795,4770,5302
20240930,111100,1988292135,4785,4770,4785,4770,4156
20240930,111000,1968420245,4770,4765,4780,4765,596
20240930,110900,1965579445,4770,4775,4775,4765,2208
20240930,110800,1955049185,4780,4780,4780,4775,1490
20240930,110700,1947934070,4780,4785,4785,4780,2780
20240930,110600,1934644065,4785,4785,4785,4785,3
20240930,110500,1934629710,4785,4785,4785,4785,3365
20240930,110400,1918528185,4795,4785,4795,4785,2014
20240930,110300,1908890760,4785,4790,4795,4785,1986
20240930,110200,1899382770,4790,4795,4795,4785,10056
20240930,110100,1851261415,4795,4790,4795,4790,601
20240930,110000,1848381355,4790,4790,4795,4790,6106
20240930,105900,1819132485,4795,4805,4810,4795,6575
20240930,105800,1787589010,4810,4810,4810,4810,50
20240930,105700,1787348510,4805,4800,4805,4800,258
20240930,105600,1786109630,4805,4805,4805,4800,676
20240930,105500,1782862450,4805,4810,4810,4805,537
20240930,105400,1780282140,4810,4810,4810,4810,100
20240930,105300,1779801140,4825,4825,4825,4810,39
20240930,105200,1779613145,4810,4810,4830,4810,119
20240930,105100,1779040655,4820,4825,4825,4810,56
20240930,105000,1778771125,4830,4830,4830,4830,0
20240930,104900,1778771125,4830,4825,4830,4800,478
20240930,104800,1776470645,4810,4830,4830,4810,845
20240930,104700,1772405705,4830,4815,4830,4815,436
20240930,104600,1770306350,4815,4830,4830,4815,504
20240930,104500,1767879440,4830,4820,4830,4820,600
20240930,104400,1764981460,4830,4830,4830,4830,22
20240930,104300,1764875200,4830,4830,4830,4815,383
20240930,104200,1763029120,4825,4830,4830,4825,115
20240930,104100,1762473760,4830,4830,4830,4830,0
20240930,104000,1762473760,4830,4830,4830,4830,207
20240930,103900,1761473950,4830,4820,4830,4815,287
20240930,103800,1760091085,4830,4830,4830,4830,139
20240930,103700,1759419715,4830,4830,4835,4830,933
20240930,103600,1754913320,4830,4830,4830,4830,154
20240930,103500,1754169500,4830,4820,4830,4820,121
20240930,103400,1753585620,4815,4815,4815,4815,0
20240930,103300,1753585620,4815,4815,4815,4815,213
20240930,103200,1752560025,4815,4815,4815,4815,0
20240930,103100,1752560025,4815,4805,4815,4800,5118
20240930,103000,1727980840,4805,4805,4805,4805,225
20240930,102900,1726899715,4805,4805,4805,4800,1391
20240930,102800,1720220335,4805,4805,4805,4805,0
20240930,102700,1720220335,4805,4805,4805,4800,2978
20240930,102600,1705920810,4805,4805,4805,4805,373
20240930,102500,1704128545,4810,4805,4810,4805,872
20240930,102400,1699938575,4805,4805,4805,4805,437
20240930,102300,1697838790,4805,4810,4810,4805,556
20240930,102200,1695164685,4810,4815,4815,4805,203
20240930,102100,1694188255,4805,4810,4815,4805,1749
20240930,102000,1685772570,4810,4820,4820,4810,1270
20240930,101900,1679661125,4825,4840,4840,4825,190
20240930,101800,1678744060,4840,4825,4840,4815,701
20240930,101700,1675364640,4825,4830,4830,4825,50
20240930,101600,1675123385,4830,4835,4835,4825,1219
20240930,101500,1669235600,4830,4830,4830,4830,22
20240930,101400,1669129340,4830,4850,4850,4830,18
20240930,101300,1669042355,4830,4840,4845,4830,555
20240930,101200,1666358395,4855,4860,4860,4840,1301
20240930,101100,1660057685,4860,4860,4865,4840,1489
20240930,101000,1652842740,4860,4835,4860,4835,31
20240930,100900,1652692155,4830,4820,4870,4820,5083
20240930,100800,1628086620,4820,4820,4820,4815,341
20240930,100700,1626443325,4820,4815,4820,4815,1228
20240930,100600,1620530490,4815,4815,4815,4810,103
20240930,100500,1620034550,4810,4795,4810,4795,4557
20240930,100400,1598151170,4795,4790,4795,4790,752
20240930,100300,1594546500,4790,4790,4790,4785,2571
20240930,100200,1582243490,4790,4790,4790,4790,2562
20240930,100100,1569971510,4800,4800,4800,4800,2
20240930,100000,1569961910,4800,4795,4800,4790,672
20240930,095900,1566738725,4795,4795,4795,4795,1111
20240930,095800,1561411480,4790,4790,4795,4790,517
20240930,095700,1558934330,4795,4790,4800,4790,2180
20240930,095600,1548490940,4790,4800,4800,4790,648
20240930,095500,1545382635,4800,4790,4800,4790,594
20240930,095400,1542536505,4790,4795,4795,4785,966
20240930,095300,1537909575,4795,4785,4795,4785,1196
20240930,095200,1532186610,4785,4800,4800,4785,2274
20240930,095100,1521286120,4800,4800,4805,4800,865
20240930,095000,1517133365,4795,4800,4800,4795,238
20240930,094900,1515991645,4800,4795,4800,4795,4249
20240930,094800,1495597995,4795,4790,4795,4785,225
20240930,094700,1494521330,4795,4790,4795,4780,3086
20240930,094600,1479748390,4795,4795,4800,4790,364
20240930,094500,1478003845,4800,4795,4800,4790,240
20240930,094400,1476853100,4790,4795,4795,4785,2395
20240930,094300,1465388185,4795,4800,4805,4790,6584
20240930,094200,1433822740,4795,4780,4800,4780,3402
20240930,094100,1417526250,4780,4765,4780,4765,439
20240930,094000,1415428745,4765,4765,4795,4760,10118
20240930,093900,1367145085,4760,4770,4770,4755,11456
20240930,093800,1312616295,4765,4765,4770,4760,4375
20240930,093700,1291771015,4765,4770,4775,4765,20794
20240930,093600,1192652845,4770,4775,4780,4770,2337
20240930,093500,1181493950,4775,4780,4780,4770,5361
20240930,093400,1155894585,4780,4780,4780,4775,1957
20240930,093300,1146542970,4775,4775,4780,4770,4934
20240930,093200,1122987915,4775,4780,4810,4770,9674
20240930,093100,1076705565,4775,4785,4810,4770,2240
20240930,093000,1066011765,4785,4785,4815,4765,4265
20240930,092900,1045614120,4770,4805,4805,4750,22685
20240930,092800,937103865,4805,4825,4830,4805,13346
20240930,092700,872847565,4830,4870,4870,4820,22195
20240930,092600,765085280,4870,4870,4880,4870,5723
20240930,092500,737203055,4875,4880,4880,4875,4085
20240930,092400,717281780,4875,4880,4880,4875,644
20240930,092300,714140970,4885,4885,4890,4865,17037
20240930,092200,630991595,4890,4900,4900,4885,8533
20240930,092100,589251610,4900,4910,4910,4900,10825
20240930,092000,536192920,4910,4910,4920,4905,4188
20240930,091900,515638985,4910,4920,4920,4910,4252
20240930,091800,494747945,4920,4925,4925,4910,2597
20240930,091700,481973340,4925,4920,4925,4915,1856
20240930,091600,472841750,4915,4920,4920,4915,311
20240930,091500,471313030,4915,4915,4920,4910,394
20240930,091400,469376540,4910,4915,4920,4910,7104
20240930,091300,434475760,4920,4915,4920,4910,6638
20240930,091200,401875410,4910,4920,4920,4910,3098
20240930,091100,386654915,4920,4920,4925,4915,2449
20240930,091000,374607630,4915,4920,4920,4910,7229
20240930,090900,339087760,4945,4930,4945,4915,7048
20240930,090800,304425025,4930,4915,4930,4915,5941
20240930,090700,275189640,4920,4945,4945,4910,11665
20240930,090600,217745525,4945,4985,4985,4945,15507
20240930,090500,140799790,4980,4975,4985,4970,1397
20240930,090400,133843915,4970,4970,4990,4965,4165
20240930,090300,113148725,4965,4990,4990,4965,3950
20240930,090200,93488450,4990,5030,5030,4985,11636
20240930,090100,35172810,5030,5020,5040,5020,584
20240930,090000,32234830,5020,5020,5040,5020,4946