stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184900,1530332610,9850,9850,9850,9850,6908
20240930,184800,1530332610,9850,9850,9850,9850,0
20240930,184700,1530332610,9850,9850,9850,9850,0
20240930,184600,1530332610,9850,9850,9850,9850,0
20240930,184500,1530332610,9850,9850,9850,9850,0
20240930,184400,1530332610,9850,9850,9850,9850,0
20240930,184300,1530332610,9850,9850,9850,9850,0
20240930,184200,1530332610,9850,9850,9850,9850,0
20240930,184100,1530332610,9850,9850,9850,9850,0
20240930,184000,1530332610,9850,9850,9850,9850,0
20240930,183900,1530332610,9850,9850,9850,9850,0
20240930,183800,1530332610,9850,9850,9850,9850,0
20240930,183700,1530332610,9850,9850,9850,9850,0
20240930,183600,1530332610,9850,9850,9850,9850,0
20240930,183500,1530332610,9850,9850,9850,9850,0
20240930,183400,1530332610,9850,9850,9850,9850,0
20240930,183300,1530332610,9850,9850,9850,9850,0
20240930,183200,1530332610,9850,9850,9850,9850,0
20240930,183100,1530332610,9850,9850,9850,9850,0
20240930,183000,1530332610,9850,9850,9850,9850,0
20240930,182900,1530332610,9850,9850,9850,9850,0
20240930,182800,1530332610,9850,9850,9850,9850,0
20240930,182700,1530332610,9850,9850,9850,9850,0
20240930,182600,1530332610,9850,9850,9850,9850,0
20240930,182500,1530332610,9850,9850,9850,9850,0
20240930,182400,1530332610,9850,9850,9850,9850,0
20240930,182300,1530332610,9850,9850,9850,9850,0
20240930,182200,1530332610,9850,9850,9850,9850,0
20240930,182100,1530332610,9850,9850,9850,9850,0
20240930,182000,1530332610,9850,9850,9850,9850,0
20240930,181900,1530332610,9850,9850,9850,9850,6908
20240930,181800,1530332610,9850,9850,9850,9850,0
20240930,181700,1530332610,9850,9850,9850,9850,0
20240930,181600,1530332610,9850,9850,9850,9850,0
20240930,181500,1530332610,9850,9850,9850,9850,0
20240930,181400,1530332610,9850,9850,9850,9850,0
20240930,181300,1530332610,9850,9850,9850,9850,0
20240930,181200,1530332610,9850,9850,9850,9850,0
20240930,181100,1530332610,9850,9850,9850,9850,0
20240930,181000,1530332610,9850,9850,9850,9850,0
20240930,180900,1530332610,9850,9850,9850,9850,0
20240930,180800,1530332610,9850,9850,9850,9850,0
20240930,180700,1530332610,9850,9850,9850,9850,0
20240930,180600,1530332610,9850,9850,9850,9850,0
20240930,180500,1530332610,9850,9850,9850,9850,0
20240930,180400,1530332610,9850,9850,9850,9850,0
20240930,180300,1530332610,9850,9850,9850,9850,0
20240930,180200,1530332610,9850,9850,9850,9850,0
20240930,180100,1530332610,9850,9850,9850,9850,0
20240930,180000,1530332610,9850,9850,9850,9850,0
20240930,175900,1530332610,9850,9850,9850,9850,0
20240930,175800,1530332610,9850,9850,9850,9850,0
20240930,175700,1530332610,9850,9850,9850,9850,0
20240930,175600,1530332610,9850,9850,9850,9850,0
20240930,175500,1530332610,9850,9850,9850,9850,0
20240930,175400,1530332610,9850,9850,9850,9850,0
20240930,175300,1530332610,9850,9850,9850,9850,0
20240930,175200,1530332610,9850,9850,9850,9850,0
20240930,175100,1530332610,9850,9850,9850,9850,0
20240930,175000,1530332610,9850,9850,9850,9850,0
20240930,174900,1530332610,9850,9850,9850,9850,6908
20240930,174800,1530332610,9850,9850,9850,9850,0
20240930,174700,1530332610,9850,9850,9850,9850,0
20240930,174600,1530332610,9850,9850,9850,9850,0
20240930,174500,1530332610,9850,9850,9850,9850,0
20240930,174400,1530332610,9850,9850,9850,9850,0
20240930,174300,1530332610,9850,9850,9850,9850,0
20240930,174200,1530332610,9850,9850,9850,9850,0
20240930,174100,1530332610,9850,9850,9850,9850,0
20240930,174000,1530332610,9850,9850,9850,9850,0
20240930,173900,1530332610,9850,9850,9850,9850,0
20240930,173800,1530332610,9850,9850,9850,9850,0
20240930,173700,1530332610,9850,9850,9850,9850,0
20240930,173600,1530332610,9850,9850,9850,9850,0
20240930,173500,1530332610,9850,9850,9850,9850,0
20240930,173400,1530332610,9850,9850,9850,9850,0
20240930,173300,1530332610,9850,9850,9850,9850,0
20240930,173200,1530332610,9850,9850,9850,9850,0
20240930,173100,1530332610,9850,9850,9850,9850,0
20240930,173000,1530332610,9850,9850,9850,9850,0
20240930,172900,1530332610,9850,9850,9850,9850,0
20240930,172800,1530332610,9850,9850,9850,9850,0
20240930,172700,1530332610,9850,9850,9850,9850,0
20240930,172600,1530332610,9850,9850,9850,9850,0
20240930,172500,1530332610,9850,9850,9850,9850,0
20240930,172400,1530332610,9850,9850,9850,9850,0
20240930,172300,1530332610,9850,9850,9850,9850,0
20240930,172200,1530332610,9850,9850,9850,9850,0
20240930,172100,1530332610,9850,9850,9850,9850,0
20240930,172000,1530332610,9850,9850,9850,9850,0
20240930,171900,1530332610,9850,9850,9850,9850,6908
20240930,171800,1530332610,9850,9850,9850,9850,0
20240930,171700,1530332610,9850,9850,9850,9850,0
20240930,171600,1530332610,9850,9850,9850,9850,0
20240930,171500,1530332610,9850,9850,9850,9850,0
20240930,171400,1530332610,9850,9850,9850,9850,0
20240930,171300,1530332610,9850,9850,9850,9850,0
20240930,171200,1530332610,9850,9850,9850,9850,0
20240930,171100,1530332610,9850,9850,9850,9850,0
20240930,171000,1530332610,9850,9850,9850,9850,0
20240930,170900,1530332610,9850,9850,9850,9850,0
20240930,170800,1530332610,9850,9850,9850,9850,0
20240930,170700,1530332610,9850,9850,9850,9850,0
20240930,170600,1530332610,9850,9850,9850,9850,0
20240930,170500,1530332610,9850,9850,9850,9850,0
20240930,170400,1530332610,9850,9850,9850,9850,0
20240930,170300,1530332610,9850,9850,9850,9850,0
20240930,170200,1530332610,9850,9850,9850,9850,0
20240930,170100,1530332610,9850,9850,9850,9850,0
20240930,170000,1530332610,9850,9850,9850,9850,0
20240930,165900,1530332610,9850,9850,9850,9850,0
20240930,165800,1530332610,9850,9850,9850,9850,0
20240930,165700,1530332610,9850,9850,9850,9850,0
20240930,165600,1530332610,9850,9850,9850,9850,0
20240930,165500,1530332610,9850,9850,9850,9850,0
20240930,165400,1530332610,9850,9850,9850,9850,0
20240930,165300,1530332610,9850,9850,9850,9850,0
20240930,165200,1530332610,9850,9850,9850,9850,0
20240930,165100,1530332610,9850,9850,9850,9850,0
20240930,165000,1530332610,9850,9850,9850,9850,0
20240930,164900,1530332610,9850,9850,9850,9850,6908
20240930,164800,1530332610,9850,9850,9850,9850,0
20240930,164700,1530332610,9850,9850,9850,9850,0
20240930,164600,1530332610,9850,9850,9850,9850,0
20240930,164500,1530332610,9850,9850,9850,9850,0
20240930,164400,1530332610,9850,9850,9850,9850,0
20240930,164300,1530332610,9850,9850,9850,9850,0
20240930,164200,1530332610,9850,9850,9850,9850,0
20240930,164100,1530332610,9850,9850,9850,9850,0
20240930,164000,1530332610,9850,9850,9850,9850,0
20240930,163900,1530332610,9850,9850,9850,9850,0
20240930,163800,1530332610,9850,9850,9850,9850,0
20240930,163700,1530332610,9850,9850,9850,9850,0
20240930,163600,1530332610,9850,9850,9850,9850,0
20240930,163500,1530332610,9850,9850,9850,9850,0
20240930,163400,1530332610,9850,9850,9850,9850,0
20240930,163300,1530332610,9850,9850,9850,9850,0
20240930,163200,1530332610,9850,9850,9850,9850,0
20240930,163100,1530332610,9850,9850,9850,9850,0
20240930,163000,1530332610,9850,9850,9850,9850,0
20240930,162900,1530332610,9850,9850,9850,9850,0
20240930,162800,1530332610,9850,9850,9850,9850,0
20240930,162700,1530332610,9850,9850,9850,9850,0
20240930,162600,1530332610,9850,9850,9850,9850,0
20240930,162500,1530332610,9850,9850,9850,9850,0
20240930,162400,1530332610,9850,9850,9850,9850,0
20240930,162300,1530332610,9850,9850,9850,9850,0
20240930,162200,1530332610,9850,9850,9850,9850,0
20240930,162100,1530332610,9850,9850,9850,9850,0
20240930,162000,1530332610,9850,9850,9850,9850,0
20240930,161900,1530332610,9850,9850,9850,9850,6908
20240930,161800,1530332610,9850,9850,9850,9850,0
20240930,161700,1530332610,9850,9850,9850,9850,0
20240930,161600,1530332610,9850,9850,9850,9850,0
20240930,161500,1530332610,9850,9850,9850,9850,0
20240930,161400,1530332610,9850,9850,9850,9850,0
20240930,161300,1530332610,9850,9850,9850,9850,0
20240930,161200,1530332610,9850,9850,9850,9850,0
20240930,161100,1530332610,9850,9850,9850,9850,0
20240930,161000,1530332610,9850,9850,9850,9850,0
20240930,160900,1530332610,9850,9850,9850,9850,0
20240930,160800,1530332610,9850,9850,9850,9850,0
20240930,160700,1530332610,9850,9850,9850,9850,0
20240930,160600,1530332610,9850,9850,9850,9850,0
20240930,160500,1530332610,9850,9850,9850,9850,0
20240930,160400,1530332610,9850,9850,9850,9850,0
20240930,160300,1530332610,9850,9850,9850,9850,0
20240930,160200,1530332610,9850,9850,9850,9850,0
20240930,160100,1530332610,9850,9850,9850,9850,0
20240930,160000,1530332610,9850,9850,9850,9850,0
20240930,155900,1530332610,9850,9850,9850,9850,0
20240930,155800,1530332610,9850,9850,9850,9850,0
20240930,155700,1530332610,9850,9850,9850,9850,0
20240930,155600,1530332610,9850,9850,9850,9850,0
20240930,155500,1530332610,9850,9850,9850,9850,0
20240930,155400,1530332610,9850,9850,9850,9850,0
20240930,155300,1530332610,9850,9850,9850,9850,0
20240930,155200,1530332610,9850,9850,9850,9850,0
20240930,155100,1530332610,9850,9850,9850,9850,0
20240930,155000,1530332610,9850,9850,9850,9850,0
20240930,154900,1530332610,9850,9850,9850,9850,6908
20240930,154800,1530332610,9850,9850,9850,9850,0
20240930,154700,1530332610,9850,9850,9850,9850,0
20240930,154600,1530332610,9850,9850,9850,9850,0
20240930,154500,1530332610,9850,9850,9850,9850,0
20240930,154400,1530332610,9850,9850,9850,9850,0
20240930,154300,1530332610,9850,9850,9850,9850,0
20240930,154200,1530332610,9850,9850,9850,9850,0
20240930,154100,1530332610,9850,9850,9850,9850,0
20240930,154000,1530332610,9850,9850,9850,9850,0
20240930,153900,1530332610,9850,9850,9850,9850,0
20240930,153800,1530332610,9850,9850,9850,9850,0
20240930,153700,1530332610,9850,9850,9850,9850,0
20240930,153600,1530332610,9850,9850,9850,9850,0
20240930,153500,1530332610,9850,9850,9850,9850,0
20240930,153400,1530332610,9850,9850,9850,9850,0
20240930,153300,1530332610,9850,9850,9850,9850,0
20240930,153200,1530332610,9850,9850,9850,9850,0
20240930,153100,1530332610,9850,9850,9850,9850,0
20240930,153000,1530332610,9850,9850,9850,9850,6908
20240930,152900,1462288810,9810,9810,9810,9810,0
20240930,152800,1462288810,9810,9810,9810,9810,0
20240930,152700,1462288810,9810,9810,9810,9810,0
20240930,152600,1462288810,9810,9810,9810,9810,0
20240930,152500,1462288810,9810,9810,9810,9810,0
20240930,152400,1462288810,9810,9810,9810,9810,0
20240930,152300,1462288810,9810,9810,9810,9810,0
20240930,152200,1462288810,9810,9810,9810,9810,0
20240930,152100,1462288810,9810,9810,9810,9810,0
20240930,152000,1462288810,9810,9810,9810,9810,0
20240930,151900,1462288810,9810,9800,9810,9800,476
20240930,151800,1457622880,9800,9800,9800,9800,48
20240930,151700,1457152480,9800,9800,9810,9790,600
20240930,151600,1451272730,9810,9810,9810,9800,276
20240930,151500,1448567170,9810,9810,9810,9800,795
20240930,151400,1440776090,9800,9800,9810,9800,697
20240930,151300,1433945450,9800,9800,9810,9800,605
20240930,151200,1428016420,9810,9800,9810,9800,131
20240930,151100,1426731510,9810,9810,9810,9800,1129
20240930,151000,1415666020,9810,9800,9810,9800,250
20240930,150900,1413215520,9810,9790,9810,9790,4009
20240930,150800,1373926460,9770,9780,9780,9770,2017
20240930,150700,1354213640,9790,9790,9790,9790,618
20240930,150600,1348163420,9790,9800,9800,9790,135
20240930,150500,1346841520,9790,9800,9800,9790,461
20240930,150400,1342324820,9800,9800,9800,9800,598
20240930,150300,1336464420,9800,9800,9810,9790,1352
20240930,150200,1323215500,9800,9800,9800,9800,10
20240930,150100,1323117500,9800,9800,9800,9800,102
20240930,150000,1322117900,9800,9790,9800,9790,1717
20240930,145900,1305298940,9780,9780,9790,9780,1075
20240930,145800,1294780690,9780,9780,9780,9780,1000
20240930,145700,1285000690,9780,9780,9780,9780,239
20240930,145600,1282663270,9790,9790,9790,9790,52
20240930,145500,1282154190,9790,9790,9790,9790,0
20240930,145400,1282154190,9790,9780,9790,9780,638
20240930,145300,1275913800,9780,9780,9780,9780,401
20240930,145200,1271992020,9780,9790,9790,9780,525
20240930,145100,1266857270,9780,9780,9780,9780,141
20240930,145000,1265478290,9790,9770,9790,9770,424
20240930,144900,1261331480,9780,9770,9780,9770,121
20240930,144800,1260149060,9770,9770,9770,9770,300
20240930,144700,1257218060,9780,9780,9780,9780,391
20240930,144600,1253394080,9780,9780,9790,9780,771
20240930,144500,1245853490,9790,9790,9790,9790,138
20240930,144400,1244502470,9790,9790,9790,9790,154
20240930,144300,1242994810,9790,9800,9800,9790,16
20240930,144200,1242838110,9800,9810,9810,9800,75
20240930,144100,1242102370,9810,9810,9810,9800,391
20240930,144000,1238267160,9810,9800,9810,9790,115
20240930,143900,1237140270,9780,9790,9790,9780,51
20240930,143800,1236640990,9790,9800,9800,9790,50
20240930,143700,1236151460,9810,9810,9810,9810,1
20240930,143600,1236141650,9800,9800,9800,9800,0
20240930,143500,1236141650,9800,9800,9800,9800,10
20240930,143400,1236043650,9800,9800,9800,9800,200
20240930,143300,1234083650,9810,9810,9810,9810,0
20240930,143200,1234083650,9810,9810,9810,9810,21
20240930,143100,1233877640,9810,9790,9810,9770,661
20240930,143000,1227409150,9800,9790,9800,9790,11
20240930,142900,1227301450,9790,9790,9790,9790,2
20240930,142800,1227281870,9800,9800,9800,9800,3
20240930,142700,1227252470,9800,9800,9800,9790,72
20240930,142600,1226546880,9800,9790,9800,9790,102
20240930,142500,1225547780,9800,9810,9810,9800,669
20240930,142400,1218990030,9800,9800,9800,9800,220
20240930,142300,1216834030,9800,9790,9800,9790,998
20240930,142200,1207053830,9800,9800,9800,9800,3
20240930,142100,1207024430,9780,9790,9800,9780,348
20240930,142000,1203620440,9800,9800,9800,9800,1
20240930,141900,1203610640,9780,9790,9790,9780,323
20240930,141800,1200449550,9800,9800,9800,9800,79
20240930,141700,1199675350,9800,9800,9800,9800,1843
20240930,141600,1181613950,9790,9790,9790,9790,499
20240930,141500,1176728740,9780,9780,9780,9780,10
20240930,141400,1176630940,9780,9790,9790,9780,108
20240930,141300,1175574670,9800,9800,9800,9800,10
20240930,141200,1175476670,9800,9790,9800,9790,90
20240930,141100,1174594690,9790,9800,9800,9790,4
20240930,141000,1174555520,9800,9800,9800,9800,149
20240930,140900,1173095320,9800,9780,9800,9780,282
20240930,140800,1170334920,9800,9800,9800,9800,112
20240930,140700,1169237320,9800,9800,9800,9800,1
20240930,140600,1169227520,9800,9780,9800,9780,659
20240930,140500,1162780060,9780,9780,9780,9780,0
20240930,140400,1162780060,9780,9780,9780,9780,4
20240930,140300,1162740940,9760,9780,9780,9760,1000
20240930,140200,1152973060,9790,9800,9800,9790,155
20240930,140100,1151455430,9800,9800,9800,9800,215
20240930,140000,1149348430,9810,9800,9810,9800,146
20240930,135900,1147917570,9810,9810,9810,9810,0
20240930,135800,1147917570,9810,9810,9810,9810,11
20240930,135700,1147809660,9810,9790,9810,9790,416
20240930,135600,1143732860,9780,9780,9790,9780,514
20240930,135500,1138705850,9760,9760,9760,9760,0
20240930,135400,1138705850,9760,9790,9790,9760,223
20240930,135300,1136526100,9750,9800,9800,9750,1541
20240930,135200,1121479080,9770,9800,9800,9770,549
20240930,135100,1116109430,9800,9800,9800,9800,11
20240930,135000,1116001630,9800,9800,9800,9800,2
20240930,134900,1115982030,9790,9800,9800,9790,515
20240930,134800,1110937670,9810,9800,9810,9800,31
20240930,134700,1110633860,9810,9820,9820,9810,43
20240930,134600,1110211830,9790,9800,9820,9790,2032
20240930,134500,1090270210,9800,9800,9800,9800,159
20240930,134400,1088712010,9800,9800,9800,9800,79
20240930,134300,1087937810,9800,9790,9810,9790,439
20240930,134200,1083639240,9790,9800,9800,9790,68
20240930,134100,1082973340,9800,9800,9810,9800,103
20240930,134000,1081963930,9800,9800,9800,9800,361
20240930,133900,1078426130,9800,9800,9800,9800,50
20240930,133800,1077936130,9800,9800,9800,9800,5
20240930,133700,1077887130,9800,9800,9800,9800,15
20240930,133600,1077740130,9790,9800,9800,9790,506
20240930,133500,1072786380,9800,9810,9810,9800,407
20240930,133400,1068797470,9800,9800,9800,9800,50
20240930,133300,1068307470,9800,9830,9830,9800,1788
20240930,133200,1050753320,9830,9830,9830,9830,308
20240930,133100,1047725680,9830,9830,9830,9830,118
20240930,133000,1046565740,9830,9820,9830,9820,22
20240930,132900,1046349680,9830,9820,9830,9820,448
20240930,132800,1041947890,9830,9830,9830,9830,83
20240930,132700,1041132000,9830,9830,9830,9830,1
20240930,132600,1041122170,9830,9830,9830,9830,67
20240930,132500,1040463560,9830,9830,9830,9830,0
20240930,132400,1040463560,9830,9830,9830,9830,101
20240930,132300,1039470730,9830,9830,9830,9830,29
20240930,132200,1039185660,9820,9840,9840,9820,383
20240930,132100,1035419760,9840,9840,9840,9840,140
20240930,132000,1034042160,9840,9830,9840,9830,225
20240930,131900,1031830360,9830,9830,9840,9830,426
20240930,131800,1027642720,9840,9840,9840,9840,252
20240930,131700,1025163040,9840,9840,9840,9830,140
20240930,131600,1023785940,9830,9830,9830,9830,191
20240930,131500,1021908410,9840,9840,9840,9840,84
20240930,131400,1021081850,9850,9850,9850,9850,113
20240930,131300,1019968800,9850,9830,9850,9820,2217
20240930,131200,998147740,9830,9820,9830,9820,195
20240930,131100,996230990,9830,9830,9830,9830,4
20240930,131000,996191670,9830,9820,9840,9820,534
20240930,130900,990943210,9820,9800,9820,9800,693
20240930,130800,984144280,9810,9800,9810,9800,1082
20240930,130700,973540130,9800,9800,9800,9800,15
20240930,130600,973393130,9800,9800,9800,9800,2
20240930,130500,973373530,9790,9790,9790,9790,10
20240930,130400,973275630,9800,9800,9800,9800,200
20240930,130300,971315630,9800,9800,9810,9800,1247
20240930,130200,959094940,9790,9780,9790,9780,640
20240930,130100,952829540,9780,9780,9780,9780,79
20240930,130000,952056920,9780,9780,9780,9770,263
20240930,125900,949486390,9780,9780,9780,9770,333
20240930,125800,946229660,9780,9780,9780,9780,1
20240930,125700,946219880,9780,9780,9780,9780,6
20240930,125600,946161200,9780,9780,9780,9780,587
20240930,125500,940420340,9780,9770,9780,9770,136
20240930,125400,939091610,9770,9770,9770,9770,5
20240930,125300,939042760,9780,9780,9790,9780,77
20240930,125200,938289690,9780,9780,9780,9780,190
20240930,125100,936431490,9780,9790,9790,9780,32
20240930,125000,936118510,9790,9790,9790,9790,1
20240930,124900,936108720,9790,9770,9790,9770,1858
20240930,124800,917948510,9770,9770,9770,9770,2
20240930,124700,917928970,9770,9770,9770,9770,2
20240930,124600,917909430,9760,9760,9760,9760,300
20240930,124500,914981430,9770,9770,9770,9770,2
20240930,124400,914961890,9770,9770,9770,9770,0
20240930,124300,914961890,9770,9770,9770,9770,1
20240930,124200,914952120,9770,9770,9770,9770,1
20240930,124100,914942350,9780,9770,9780,9760,41
20240930,124000,914542060,9770,9770,9770,9770,3
20240930,123900,914512750,9770,9770,9770,9770,601
20240930,123800,908640980,9780,9780,9780,9780,1
20240930,123700,908631200,9780,9780,9780,9780,37
20240930,123600,908269340,9770,9770,9770,9770,60
20240930,123500,907683140,9780,9780,9780,9770,1548
20240930,123400,892553020,9780,9780,9780,9780,50
20240930,123300,892064020,9780,9790,9790,9780,7
20240930,123200,891995540,9780,9770,9780,9770,1842
20240930,123100,873986270,9770,9760,9770,9760,874
20240930,123000,865448290,9760,9750,9760,9750,480
20240930,122900,860766590,9740,9760,9760,9740,64
20240930,122800,860142700,9760,9750,9760,9750,86
20240930,122700,859303540,9760,9750,9760,9750,991
20240930,122600,849635370,9740,9740,9740,9740,100
20240930,122500,848661370,9740,9730,9740,9730,439
20240930,122400,844387510,9730,9730,9730,9730,0
20240930,122300,844387510,9730,9730,9730,9730,827
20240930,122200,836340800,9720,9730,9730,9720,535
20240930,122100,831140580,9730,9730,9730,9730,2
20240930,122000,831121120,9730,9720,9730,9720,51
20240930,121900,830625390,9720,9720,9720,9720,210
20240930,121800,828584190,9710,9710,9710,9710,0
20240930,121700,828584190,9710,9710,9710,9710,395
20240930,121600,824748740,9710,9700,9710,9700,70
20240930,121500,824069710,9700,9700,9700,9700,240
20240930,121400,821741710,9700,9700,9700,9700,205
20240930,121300,819753210,9700,9700,9700,9700,2
20240930,121200,819733810,9700,9700,9700,9690,116
20240930,121100,818609610,9690,9700,9700,9690,104
20240930,121000,817601810,9690,9690,9690,9690,223
20240930,120900,815440940,9680,9680,9680,9680,47
20240930,120800,814985980,9680,9690,9690,9680,105
20240930,120700,813969560,9690,9690,9690,9690,3
20240930,120600,813940490,9680,9680,9680,9680,0
20240930,120500,813940490,9680,9680,9680,9680,0
20240930,120400,813940490,9680,9680,9680,9680,7
20240930,120300,813872730,9680,9680,9690,9680,859
20240930,120200,805557600,9680,9680,9680,9670,155
20240930,120100,804057250,9680,9670,9680,9670,296
20240930,120000,801194910,9670,9670,9670,9670,2
20240930,115900,801175570,9670,9680,9680,9670,14
20240930,115800,801040090,9680,9670,9680,9670,8
20240930,115700,800962720,9680,9660,9680,9660,201
20240930,115600,799021040,9680,9670,9680,9670,22
20240930,115500,798808100,9680,9680,9680,9680,20
20240930,115400,798614500,9680,9680,9680,9680,5
20240930,115300,798566100,9660,9680,9680,9660,162
20240930,115200,797001160,9670,9670,9670,9670,204
20240930,115100,795028480,9670,9670,9670,9670,2
20240930,115000,795009140,9670,9670,9670,9670,50
20240930,114900,794525640,9680,9680,9680,9680,0
20240930,114800,794525640,9680,9680,9680,9680,1
20240930,114700,794515960,9660,9680,9680,9660,55
20240930,114600,793984560,9660,9670,9670,9660,1261
20240930,114500,781801650,9680,9680,9680,9680,1
20240930,114400,781791970,9680,9680,9680,9680,0
20240930,114300,781791970,9680,9680,9680,9680,2
20240930,114200,781772610,9680,9680,9680,9680,17
20240930,114100,781608050,9680,9680,9680,9680,58
20240930,114000,781046610,9680,9670,9680,9670,18
20240930,113900,780872540,9670,9670,9670,9670,17
20240930,113800,780708150,9670,9670,9670,9670,17
20240930,113700,780543760,9670,9670,9670,9670,30
20240930,113600,780253660,9670,9670,9670,9670,9
20240930,113500,780166630,9670,9670,9670,9670,11
20240930,113400,780060260,9630,9630,9630,9630,0
20240930,113300,780060260,9630,9670,9670,9630,327
20240930,113200,776909820,9670,9670,9670,9670,2
20240930,113100,776890480,9670,9670,9670,9670,116
20240930,113000,775768760,9660,9660,9660,9660,74
20240930,112900,775053920,9660,9660,9660,9660,16
20240930,112800,774899360,9660,9630,9660,9630,20
20240930,112700,774706730,9620,9660,9660,9620,769
20240930,112600,767302000,9660,9660,9660,9660,6
20240930,112500,767244040,9670,9670,9670,9670,15
20240930,112400,767098990,9670,9670,9670,9670,0
20240930,112300,767098990,9670,9670,9670,9670,52
20240930,112200,766596150,9670,9670,9670,9670,2
20240930,112100,766576810,9630,9650,9670,9630,863
20240930,112000,758261960,9650,9650,9650,9630,2099
20240930,111900,738009370,9660,9660,9660,9660,25
20240930,111800,737767870,9670,9660,9670,9660,101
20240930,111700,736792200,9650,9670,9670,9640,411
20240930,111600,732830030,9670,9650,9670,9650,21
20240930,111500,732627000,9650,9650,9650,9640,697
20240930,111400,725903800,9650,9660,9660,9650,2543
20240930,111300,701348310,9670,9670,9680,9670,596
20240930,111200,695584980,9680,9690,9690,9680,230
20240930,111100,693357290,9690,9700,9700,9680,471
20240930,111000,688795480,9700,9690,9700,9690,16
20240930,110900,688640380,9680,9680,9680,9680,432
20240930,110800,684458620,9680,9680,9690,9680,120
20240930,110700,683296920,9670,9700,9700,9670,665
20240930,110600,676864690,9680,9700,9700,9680,139
20240930,110500,675519050,9700,9700,9700,9700,16
20240930,110400,675363850,9700,9700,9700,9700,12
20240930,110300,675247450,9670,9690,9700,9670,1075
20240930,110200,664845980,9690,9690,9700,9690,27
20240930,110100,664584330,9690,9700,9700,9690,475
20240930,110000,659981520,9700,9690,9700,9690,77
20240930,105900,659235120,9700,9700,9700,9700,0
20240930,105800,659235120,9700,9700,9700,9700,12
20240930,105700,659118720,9690,9700,9700,9690,83
20240930,105600,658314220,9700,9700,9700,9690,323
20240930,105500,655181320,9670,9670,9670,9670,0
20240930,105400,655181320,9670,9670,9670,9670,0
20240930,105300,655181320,9670,9700,9700,9670,1346
20240930,105200,642156880,9700,9710,9710,9700,2076
20240930,105100,622019660,9710,9710,9710,9710,24
20240930,105000,621786620,9710,9690,9710,9690,35
20240930,104900,621447330,9690,9700,9700,9690,29
20240930,104800,621166120,9690,9720,9720,9690,6736
20240930,104700,555799280,9730,9730,9730,9730,14
20240930,104600,555663060,9710,9710,9710,9710,183
20240930,104500,553886130,9720,9720,9720,9720,100
20240930,104400,552914130,9730,9720,9730,9710,388
20240930,104300,549141720,9730,9730,9740,9720,263
20240930,104200,546583240,9720,9720,9720,9720,24
20240930,104100,546349960,9730,9730,9730,9730,17
20240930,104000,546184550,9730,9720,9730,9710,342
20240930,103900,542862200,9740,9740,9740,9740,0
20240930,103800,542862200,9740,9730,9740,9710,1070
20240930,103700,532468790,9740,9740,9740,9740,4
20240930,103600,532429830,9740,9740,9740,9740,21
20240930,103500,532225290,9740,9740,9740,9740,0
20240930,103400,532225290,9740,9730,9740,9730,247
20240930,103300,529820560,9720,9710,9720,9710,390
20240930,103200,526031300,9720,9720,9720,9720,12
20240930,103100,525914660,9720,9710,9720,9710,331
20240930,103000,522697390,9720,9720,9720,9720,1
20240930,102900,522687670,9720,9720,9730,9720,240
20240930,102800,520353940,9720,9720,9720,9710,294
20240930,102700,517497880,9720,9710,9730,9710,225
20240930,102600,515311860,9710,9710,9710,9710,100
20240930,102500,514340860,9710,9710,9710,9710,0
20240930,102400,514340860,9710,9720,9720,9710,1227
20240930,102300,502421690,9720,9720,9720,9720,34
20240930,102200,502091210,9720,9720,9720,9720,2
20240930,102100,502071770,9720,9720,9720,9720,5
20240930,102000,502023170,9720,9710,9720,9710,167
20240930,101900,500400480,9710,9710,9710,9710,240
20240930,101800,498070080,9710,9710,9710,9710,618
20240930,101700,492069300,9730,9730,9730,9730,24
20240930,101600,491835780,9710,9710,9710,9710,96
20240930,101500,490903620,9710,9710,9730,9710,1293
20240930,101400,478348570,9730,9710,9730,9710,21
20240930,101300,478144410,9710,9740,9740,9710,530
20240930,101200,472995050,9740,9740,9750,9720,1305
20240930,101100,460287260,9740,9740,9740,9730,38
20240930,101000,459917480,9730,9730,9730,9730,666
20240930,100900,453437300,9740,9730,9740,9730,468
20240930,100800,448882650,9730,9720,9730,9720,237
20240930,100700,446577910,9720,9720,9730,9720,245
20240930,100600,444196140,9710,9730,9740,9710,1149
20240930,100500,433022180,9740,9740,9750,9740,207
20240930,100400,431005980,9730,9730,9730,9730,646
20240930,100300,424720400,9730,9730,9730,9730,13
20240930,100200,424593910,9730,9730,9730,9720,262
20240930,100100,422047220,9730,9730,9730,9710,117
20240930,100000,420910810,9730,9720,9730,9710,497
20240930,095900,416080850,9730,9730,9730,9730,188
20240930,095800,414251610,9730,9730,9740,9730,1271
20240930,095700,401884770,9740,9760,9760,9740,708
20240930,095600,394988820,9760,9760,9760,9760,10
20240930,095500,394891220,9770,9770,9770,9770,0
20240930,095400,394891220,9770,9770,9770,9770,0
20240930,095300,394891220,9770,9760,9770,9760,32
20240930,095200,394578690,9760,9760,9780,9730,1585
20240930,095100,379134850,9760,9760,9780,9760,193
20240930,095000,377250830,9790,9770,9790,9760,242
20240930,094900,374888640,9790,9780,9790,9780,600
20240930,094800,369014770,9780,9790,9790,9780,3
20240930,094700,368985420,9790,9760,9790,9760,254
20240930,094600,366506280,9790,9790,9790,9790,2706
20240930,094500,340014540,9790,9790,9790,9790,13
20240930,094400,339887270,9750,9750,9750,9740,451
20240930,094300,335490030,9750,9790,9790,9750,458
20240930,094200,331014530,9790,9790,9790,9790,44
20240930,094100,330583770,9790,9760,9790,9760,14
20240930,094000,330447010,9760,9780,9790,9760,272
20240930,093900,327784840,9790,9790,9790,9790,0
20240930,093800,327784840,9790,9760,9790,9760,376
20240930,093700,324114720,9760,9790,9790,9760,157
20240930,093600,322582370,9790,9800,9800,9790,211
20240930,093500,320516660,9750,9750,9800,9750,104
20240930,093400,319502560,9760,9790,9790,9760,4172
20240930,093300,278703160,9810,9810,9810,9810,3
20240930,093200,278673730,9810,9810,9810,9810,3
20240930,093100,278644300,9790,9790,9790,9790,480
20240930,093000,273945100,9810,9800,9810,9800,231
20240930,092900,271680990,9800,9780,9800,9780,723
20240930,092800,264608030,9780,9780,9780,9780,163
20240930,092700,263013890,9780,9800,9800,9780,317
20240930,092600,259910910,9800,9800,9800,9790,148
20240930,092500,258461810,9800,9800,9800,9800,785
20240930,092400,250768810,9800,9800,9800,9800,5
20240930,092300,250719810,9780,9770,9800,9770,311
20240930,092200,247675330,9770,9780,9780,9770,461
20240930,092100,243167750,9780,9800,9800,9780,1312
20240930,092000,230314630,9800,9810,9840,9800,456
20240930,091900,225845740,9840,9840,9840,9840,22
20240930,091800,225629260,9850,9800,9850,9800,270
20240930,091700,222974760,9850,9850,9850,9800,316
20240930,091600,219868610,9830,9830,9830,9830,198
20240930,091500,217922270,9830,9830,9830,9830,178
20240930,091400,216172530,9830,9880,9890,9830,1917
20240930,091300,197295360,9880,9850,9880,9850,1465
20240930,091200,182828990,9850,9870,9890,9850,1344
20240930,091100,169562150,9870,9840,9870,9840,2068
20240930,091000,149192200,9840,9810,9840,9810,2781
20240930,090900,121880750,9800,9800,9800,9800,1109
20240930,090800,111012550,9790,9750,9800,9750,601
20240930,090700,105147580,9770,9790,9790,9760,335
20240930,090600,101871650,9790,9790,9790,9780,208
20240930,090500,99836140,9790,9760,9790,9760,299
20240930,090400,96909440,9760,9760,9760,9760,171
20240930,090300,95240480,9750,9760,9760,9750,524
20240930,090200,90128370,9770,9800,9800,9770,351
20240930,090100,86693760,9800,9740,9800,9730,978
20240930,090000,77153810,9750,9800,9830,9750,7880