stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,201200,1945224640,16000,16000,16000,16000,3524
20240930,201100,1945224640,16000,16000,16000,16000,0
20240930,201000,1945224640,16000,16000,16000,16000,0
20240930,200900,1945224640,16000,16000,16000,16000,0
20240930,200800,1945224640,16000,16000,16000,16000,0
20240930,200700,1945224640,16000,16000,16000,16000,0
20240930,200600,1945224640,16000,16000,16000,16000,0
20240930,200500,1945224640,16000,16000,16000,16000,0
20240930,200400,1945224640,16000,16000,16000,16000,0
20240930,200300,1945224640,16000,16000,16000,16000,0
20240930,200200,1945224640,16000,16000,16000,16000,0
20240930,200100,1945224640,16000,16000,16000,16000,0
20240930,200000,1945224640,16000,16000,16000,16000,0
20240930,195900,1945224640,16000,16000,16000,16000,0
20240930,195800,1945224640,16000,16000,16000,16000,0
20240930,195700,1945224640,16000,16000,16000,16000,0
20240930,195600,1945224640,16000,16000,16000,16000,0
20240930,195500,1945224640,16000,16000,16000,16000,0
20240930,195400,1945224640,16000,16000,16000,16000,0
20240930,195300,1945224640,16000,16000,16000,16000,0
20240930,195200,1945224640,16000,16000,16000,16000,0
20240930,195100,1945224640,16000,16000,16000,16000,0
20240930,195000,1945224640,16000,16000,16000,16000,0
20240930,194900,1945224640,16000,16000,16000,16000,0
20240930,194800,1945224640,16000,16000,16000,16000,0
20240930,194700,1945224640,16000,16000,16000,16000,0
20240930,194600,1945224640,16000,16000,16000,16000,0
20240930,194500,1945224640,16000,16000,16000,16000,0
20240930,194400,1945224640,16000,16000,16000,16000,0
20240930,194300,1945224640,16000,16000,16000,16000,0
20240930,194200,1945224640,16000,16000,16000,16000,3524
20240930,194100,1945224640,16000,16000,16000,16000,0
20240930,194000,1945224640,16000,16000,16000,16000,0
20240930,193900,1945224640,16000,16000,16000,16000,0
20240930,193800,1945224640,16000,16000,16000,16000,0
20240930,193700,1945224640,16000,16000,16000,16000,0
20240930,193600,1945224640,16000,16000,16000,16000,0
20240930,193500,1945224640,16000,16000,16000,16000,0
20240930,193400,1945224640,16000,16000,16000,16000,0
20240930,193300,1945224640,16000,16000,16000,16000,0
20240930,193200,1945224640,16000,16000,16000,16000,0
20240930,193100,1945224640,16000,16000,16000,16000,0
20240930,193000,1945224640,16000,16000,16000,16000,0
20240930,192900,1945224640,16000,16000,16000,16000,0
20240930,192800,1945224640,16000,16000,16000,16000,0
20240930,192700,1945224640,16000,16000,16000,16000,0
20240930,192600,1945224640,16000,16000,16000,16000,0
20240930,192500,1945224640,16000,16000,16000,16000,0
20240930,192400,1945224640,16000,16000,16000,16000,0
20240930,192300,1945224640,16000,16000,16000,16000,0
20240930,192200,1945224640,16000,16000,16000,16000,0
20240930,192100,1945224640,16000,16000,16000,16000,0
20240930,192000,1945224640,16000,16000,16000,16000,0
20240930,191900,1945224640,16000,16000,16000,16000,0
20240930,191800,1945224640,16000,16000,16000,16000,0
20240930,191700,1945224640,16000,16000,16000,16000,0
20240930,191600,1945224640,16000,16000,16000,16000,0
20240930,191500,1945224640,16000,16000,16000,16000,0
20240930,191400,1945224640,16000,16000,16000,16000,0
20240930,191300,1945224640,16000,16000,16000,16000,0
20240930,191200,1945224640,16000,16000,16000,16000,3524
20240930,191100,1945224640,16000,16000,16000,16000,0
20240930,191000,1945224640,16000,16000,16000,16000,0
20240930,190900,1945224640,16000,16000,16000,16000,0
20240930,190800,1945224640,16000,16000,16000,16000,0
20240930,190700,1945224640,16000,16000,16000,16000,0
20240930,190600,1945224640,16000,16000,16000,16000,0
20240930,190500,1945224640,16000,16000,16000,16000,0
20240930,190400,1945224640,16000,16000,16000,16000,0
20240930,190300,1945224640,16000,16000,16000,16000,0
20240930,190200,1945224640,16000,16000,16000,16000,0
20240930,190100,1945224640,16000,16000,16000,16000,0
20240930,190000,1945224640,16000,16000,16000,16000,0
20240930,185900,1945224640,16000,16000,16000,16000,0
20240930,185800,1945224640,16000,16000,16000,16000,0
20240930,185700,1945224640,16000,16000,16000,16000,0
20240930,185600,1945224640,16000,16000,16000,16000,0
20240930,185500,1945224640,16000,16000,16000,16000,0
20240930,185400,1945224640,16000,16000,16000,16000,0
20240930,185300,1945224640,16000,16000,16000,16000,0
20240930,185200,1945224640,16000,16000,16000,16000,0
20240930,185100,1945224640,16000,16000,16000,16000,0
20240930,185000,1945224640,16000,16000,16000,16000,0
20240930,184900,1945224640,16000,16000,16000,16000,0
20240930,184800,1945224640,16000,16000,16000,16000,0
20240930,184700,1945224640,16000,16000,16000,16000,0
20240930,184600,1945224640,16000,16000,16000,16000,0
20240930,184500,1945224640,16000,16000,16000,16000,0
20240930,184400,1945224640,16000,16000,16000,16000,0
20240930,184300,1945224640,16000,16000,16000,16000,0
20240930,184200,1945224640,16000,16000,16000,16000,3524
20240930,184100,1945224640,16000,16000,16000,16000,0
20240930,184000,1945224640,16000,16000,16000,16000,0
20240930,183900,1945224640,16000,16000,16000,16000,0
20240930,183800,1945224640,16000,16000,16000,16000,0
20240930,183700,1945224640,16000,16000,16000,16000,0
20240930,183600,1945224640,16000,16000,16000,16000,0
20240930,183500,1945224640,16000,16000,16000,16000,0
20240930,183400,1945224640,16000,16000,16000,16000,0
20240930,183300,1945224640,16000,16000,16000,16000,0
20240930,183200,1945224640,16000,16000,16000,16000,0
20240930,183100,1945224640,16000,16000,16000,16000,0
20240930,183000,1945224640,16000,16000,16000,16000,0
20240930,182900,1945224640,16000,16000,16000,16000,0
20240930,182800,1945224640,16000,16000,16000,16000,0
20240930,182700,1945224640,16000,16000,16000,16000,0
20240930,182600,1945224640,16000,16000,16000,16000,0
20240930,182500,1945224640,16000,16000,16000,16000,0
20240930,182400,1945224640,16000,16000,16000,16000,0
20240930,182300,1945224640,16000,16000,16000,16000,0
20240930,182200,1945224640,16000,16000,16000,16000,0
20240930,182100,1945224640,16000,16000,16000,16000,0
20240930,182000,1945224640,16000,16000,16000,16000,0
20240930,181900,1945224640,16000,16000,16000,16000,0
20240930,181800,1945224640,16000,16000,16000,16000,0
20240930,181700,1945224640,16000,16000,16000,16000,0
20240930,181600,1945224640,16000,16000,16000,16000,0
20240930,181500,1945224640,16000,16000,16000,16000,0
20240930,181400,1945224640,16000,16000,16000,16000,0
20240930,181300,1945224640,16000,16000,16000,16000,0
20240930,181200,1945224640,16000,16000,16000,16000,3524
20240930,181100,1945224640,16000,16000,16000,16000,0
20240930,181000,1945224640,16000,16000,16000,16000,0
20240930,180900,1945224640,16000,16000,16000,16000,0
20240930,180800,1945224640,16000,16000,16000,16000,0
20240930,180700,1945224640,16000,16000,16000,16000,0
20240930,180600,1945224640,16000,16000,16000,16000,0
20240930,180500,1945224640,16000,16000,16000,16000,0
20240930,180400,1945224640,16000,16000,16000,16000,0
20240930,180300,1945224640,16000,16000,16000,16000,0
20240930,180200,1945224640,16000,16000,16000,16000,0
20240930,180100,1945224640,16000,16000,16000,16000,0
20240930,180000,1945224640,16000,16000,16000,16000,0
20240930,175900,1945224640,16000,16000,16000,16000,0
20240930,175800,1945224640,16000,16000,16000,16000,0
20240930,175700,1945224640,16000,16000,16000,16000,0
20240930,175600,1945224640,16000,16000,16000,16000,0
20240930,175500,1945224640,16000,16000,16000,16000,0
20240930,175400,1945224640,16000,16000,16000,16000,0
20240930,175300,1945224640,16000,16000,16000,16000,0
20240930,175200,1945224640,16000,16000,16000,16000,0
20240930,175100,1945224640,16000,16000,16000,16000,0
20240930,175000,1945224640,16000,16000,16000,16000,0
20240930,174900,1945224640,16000,16000,16000,16000,0
20240930,174800,1945224640,16000,16000,16000,16000,0
20240930,174700,1945224640,16000,16000,16000,16000,0
20240930,174600,1945224640,16000,16000,16000,16000,0
20240930,174500,1945224640,16000,16000,16000,16000,0
20240930,174400,1945224640,16000,16000,16000,16000,0
20240930,174300,1945224640,16000,16000,16000,16000,0
20240930,174200,1945224640,16000,16000,16000,16000,3524
20240930,174100,1945224640,16000,16000,16000,16000,0
20240930,174000,1945224640,16000,16000,16000,16000,0
20240930,173900,1945224640,16000,16000,16000,16000,0
20240930,173800,1945224640,16000,16000,16000,16000,0
20240930,173700,1945224640,16000,16000,16000,16000,0
20240930,173600,1945224640,16000,16000,16000,16000,0
20240930,173500,1945224640,16000,16000,16000,16000,0
20240930,173400,1945224640,16000,16000,16000,16000,0
20240930,173300,1945224640,16000,16000,16000,16000,0
20240930,173200,1945224640,16000,16000,16000,16000,0
20240930,173100,1945224640,16000,16000,16000,16000,0
20240930,173000,1945224640,16000,16000,16000,16000,0
20240930,172900,1945224640,16000,16000,16000,16000,0
20240930,172800,1945224640,16000,16000,16000,16000,0
20240930,172700,1945224640,16000,16000,16000,16000,0
20240930,172600,1945224640,16000,16000,16000,16000,0
20240930,172500,1945224640,16000,16000,16000,16000,0
20240930,172400,1945224640,16000,16000,16000,16000,0
20240930,172300,1945224640,16000,16000,16000,16000,0
20240930,172200,1945224640,16000,16000,16000,16000,0
20240930,172100,1945224640,16000,16000,16000,16000,0
20240930,172000,1945224640,16000,16000,16000,16000,0
20240930,171900,1945224640,16000,16000,16000,16000,0
20240930,171800,1945224640,16000,16000,16000,16000,0
20240930,171700,1945224640,16000,16000,16000,16000,0
20240930,171600,1945224640,16000,16000,16000,16000,0
20240930,171500,1945224640,16000,16000,16000,16000,0
20240930,171400,1945224640,16000,16000,16000,16000,0
20240930,171300,1945224640,16000,16000,16000,16000,0
20240930,171200,1945224640,16000,16000,16000,16000,3524
20240930,171100,1945224640,16000,16000,16000,16000,0
20240930,171000,1945224640,16000,16000,16000,16000,0
20240930,170900,1945224640,16000,16000,16000,16000,0
20240930,170800,1945224640,16000,16000,16000,16000,0
20240930,170700,1945224640,16000,16000,16000,16000,0
20240930,170600,1945224640,16000,16000,16000,16000,0
20240930,170500,1945224640,16000,16000,16000,16000,0
20240930,170400,1945224640,16000,16000,16000,16000,0
20240930,170300,1945224640,16000,16000,16000,16000,0
20240930,170200,1945224640,16000,16000,16000,16000,0
20240930,170100,1945224640,16000,16000,16000,16000,0
20240930,170000,1945224640,16000,16000,16000,16000,0
20240930,165900,1945224640,16000,16000,16000,16000,0
20240930,165800,1945224640,16000,16000,16000,16000,0
20240930,165700,1945224640,16000,16000,16000,16000,0
20240930,165600,1945224640,16000,16000,16000,16000,0
20240930,165500,1945224640,16000,16000,16000,16000,0
20240930,165400,1945224640,16000,16000,16000,16000,0
20240930,165300,1945224640,16000,16000,16000,16000,0
20240930,165200,1945224640,16000,16000,16000,16000,0
20240930,165100,1945224640,16000,16000,16000,16000,0
20240930,165000,1945224640,16000,16000,16000,16000,0
20240930,164900,1945224640,16000,16000,16000,16000,0
20240930,164800,1945224640,16000,16000,16000,16000,0
20240930,164700,1945224640,16000,16000,16000,16000,0
20240930,164600,1945224640,16000,16000,16000,16000,0
20240930,164500,1945224640,16000,16000,16000,16000,0
20240930,164400,1945224640,16000,16000,16000,16000,0
20240930,164300,1945224640,16000,16000,16000,16000,0
20240930,164200,1945224640,16000,16000,16000,16000,3524
20240930,164100,1945224640,16000,16000,16000,16000,0
20240930,164000,1945224640,16000,16000,16000,16000,0
20240930,163900,1945224640,16000,16000,16000,16000,0
20240930,163800,1945224640,16000,16000,16000,16000,0
20240930,163700,1945224640,16000,16000,16000,16000,0
20240930,163600,1945224640,16000,16000,16000,16000,0
20240930,163500,1945224640,16000,16000,16000,16000,0
20240930,163400,1945224640,16000,16000,16000,16000,0
20240930,163300,1945224640,16000,16000,16000,16000,0
20240930,163200,1945224640,16000,16000,16000,16000,0
20240930,163100,1945224640,16000,16000,16000,16000,0
20240930,163000,1945224640,16000,16000,16000,16000,0
20240930,162900,1945224640,16000,16000,16000,16000,0
20240930,162800,1945224640,16000,16000,16000,16000,0
20240930,162700,1945224640,16000,16000,16000,16000,0
20240930,162600,1945224640,16000,16000,16000,16000,0
20240930,162500,1945224640,16000,16000,16000,16000,0
20240930,162400,1945224640,16000,16000,16000,16000,0
20240930,162300,1945224640,16000,16000,16000,16000,0
20240930,162200,1945224640,16000,16000,16000,16000,0
20240930,162100,1945224640,16000,16000,16000,16000,0
20240930,162000,1945224640,16000,16000,16000,16000,0
20240930,161900,1945224640,16000,16000,16000,16000,0
20240930,161800,1945224640,16000,16000,16000,16000,0
20240930,161700,1945224640,16000,16000,16000,16000,0
20240930,161600,1945224640,16000,16000,16000,16000,0
20240930,161500,1945224640,16000,16000,16000,16000,0
20240930,161400,1945224640,16000,16000,16000,16000,0
20240930,161300,1945224640,16000,16000,16000,16000,0
20240930,161200,1945224640,16000,16000,16000,16000,3524
20240930,161100,1945224640,16000,16000,16000,16000,0
20240930,161000,1945224640,16000,16000,16000,16000,0
20240930,160900,1945224640,16000,16000,16000,16000,0
20240930,160800,1945224640,16000,16000,16000,16000,0
20240930,160700,1945224640,16000,16000,16000,16000,0
20240930,160600,1945224640,16000,16000,16000,16000,0
20240930,160500,1945224640,16000,16000,16000,16000,0
20240930,160400,1945224640,16000,16000,16000,16000,0
20240930,160300,1945224640,16000,16000,16000,16000,0
20240930,160200,1945224640,16000,16000,16000,16000,0
20240930,160100,1945224640,16000,16000,16000,16000,0
20240930,160000,1945224640,16000,16000,16000,16000,0
20240930,155900,1945224640,16000,16000,16000,16000,0
20240930,155800,1945224640,16000,16000,16000,16000,0
20240930,155700,1945224640,16000,16000,16000,16000,0
20240930,155600,1945224640,16000,16000,16000,16000,0
20240930,155500,1945224640,16000,16000,16000,16000,0
20240930,155400,1945224640,16000,16000,16000,16000,0
20240930,155300,1945224640,16000,16000,16000,16000,0
20240930,155200,1945224640,16000,16000,16000,16000,0
20240930,155100,1945224640,16000,16000,16000,16000,0
20240930,155000,1945224640,16000,16000,16000,16000,0
20240930,154900,1945224640,16000,16000,16000,16000,0
20240930,154800,1945224640,16000,16000,16000,16000,0
20240930,154700,1945224640,16000,16000,16000,16000,0
20240930,154600,1945224640,16000,16000,16000,16000,0
20240930,154500,1945224640,16000,16000,16000,16000,0
20240930,154400,1945224640,16000,16000,16000,16000,0
20240930,154300,1945224640,16000,16000,16000,16000,0
20240930,154200,1945224640,16000,16000,16000,16000,3524
20240930,154100,1945224640,16000,16000,16000,16000,0
20240930,154000,1945224640,16000,16000,16000,16000,0
20240930,153900,1945224640,16000,16000,16000,16000,0
20240930,153800,1945224640,16000,16000,16000,16000,0
20240930,153700,1945224640,16000,16000,16000,16000,0
20240930,153600,1945224640,16000,16000,16000,16000,0
20240930,153500,1945224640,16000,16000,16000,16000,0
20240930,153400,1945224640,16000,16000,16000,16000,0
20240930,153300,1945224640,16000,16000,16000,16000,0
20240930,153200,1945224640,16000,16000,16000,16000,0
20240930,153100,1945224640,16000,16000,16000,16000,0
20240930,153000,1945224640,16000,16000,16000,16000,3524
20240930,152900,1888840640,15920,15920,15920,15920,0
20240930,152800,1888840640,15920,15920,15920,15920,0
20240930,152700,1888840640,15920,15920,15920,15920,0
20240930,152600,1888840640,15920,15920,15920,15920,0
20240930,152500,1888840640,15920,15920,15920,15920,0
20240930,152400,1888840640,15920,15920,15920,15920,0
20240930,152300,1888840640,15920,15920,15920,15920,0
20240930,152200,1888840640,15920,15920,15920,15920,0
20240930,152100,1888840640,15920,15920,15920,15920,0
20240930,152000,1888840640,15920,15920,15920,15920,0
20240930,151900,1888840640,15920,15950,15960,15920,51
20240930,151800,1888027850,15920,15970,15970,15920,115
20240930,151700,1886195050,15920,15990,15990,15910,245
20240930,151600,1882287350,15990,15910,15990,15910,149
20240930,151500,1879912410,15910,15990,15990,15910,781
20240930,151400,1867444320,15960,15900,15960,15880,1505
20240930,151300,1843478950,15900,15910,15920,15900,826
20240930,151200,1830339710,15910,15930,15970,15910,1044
20240930,151100,1813706310,15960,15990,15990,15940,981
20240930,151000,1798041910,16000,16050,16090,16000,3049
20240930,150900,1749191030,16040,16070,16100,16040,575
20240930,150800,1739953020,16070,16070,16070,16050,191
20240930,150700,1736885120,16070,16070,16090,16040,1004
20240930,150600,1720764460,16080,16110,16110,16080,179
20240930,150500,1717883590,16110,16100,16110,16080,317
20240930,150400,1712780520,16100,16120,16120,16090,232
20240930,150300,1709045730,16120,16110,16130,16070,1757
20240930,150200,1680760500,16100,16110,16130,16100,356
20240930,150100,1675020990,16130,16120,16130,16100,265
20240930,150000,1670750900,16110,16130,16130,16110,470
20240930,145900,1663172140,16120,16130,16130,16100,402
20240930,145800,1656690850,16130,16120,16150,16100,494
20240930,145700,1648728730,16110,16150,16150,16080,1793
20240930,145600,1619869470,16150,16140,16160,16130,304
20240930,145500,1614961980,16130,16100,16150,16100,422
20240930,145400,1608158920,16100,16090,16160,16090,706
20240930,145300,1596781470,16100,16100,16100,16090,349
20240930,145200,1591163110,16100,16120,16120,16090,1902
20240930,145100,1560531040,16120,16170,16180,16110,731
20240930,145000,1548733190,16170,16160,16170,16160,156
20240930,144900,1546211400,16150,16180,16180,16150,699
20240930,144800,1534908860,16170,16160,16190,16150,2386
20240930,144700,1496301890,16160,16140,16160,16140,310
20240930,144600,1491294380,16140,16160,16160,16120,973
20240930,144500,1475593040,16160,16150,16160,16140,457
20240930,144400,1468212270,16150,16140,16150,16130,490
20240930,144300,1460303300,16140,16130,16140,16130,255
20240930,144200,1456188200,16140,16140,16140,16120,418
20240930,144100,1449443600,16120,16140,16150,16120,628
20240930,144000,1439311790,16140,16140,16140,16130,388
20240930,143900,1433050100,16130,16130,16140,16130,429
20240930,143800,1426126450,16130,16130,16140,16120,1180
20240930,143700,1407092600,16120,16130,16130,16120,393
20240930,143600,1400755020,16130,16130,16130,16120,274
20240930,143500,1396335910,16130,16140,16140,16120,521
20240930,143400,1387932640,16140,16130,16140,16120,255
20240930,143300,1383818100,16120,16140,16150,16120,522
20240930,143200,1375393390,16150,16130,16160,16130,419
20240930,143100,1368629810,16130,16160,16160,16110,526
20240930,143000,1360139530,16160,16140,16160,16130,389
20240930,142900,1353860770,16130,16130,16140,16130,384
20240930,142800,1347663820,16120,16130,16130,16120,399
20240930,142700,1341229090,16130,16120,16130,16110,301
20240930,142600,1336375620,16120,16120,16130,16120,582
20240930,142500,1326990470,16120,16130,16130,16120,316
20240930,142400,1321894270,16130,16120,16130,16110,443
20240930,142300,1314750090,16110,16120,16120,16110,374
20240930,142200,1308721840,16120,16120,16130,16110,490
20240930,142100,1300822080,16120,16110,16130,16100,628
20240930,142000,1290705510,16120,16120,16130,16110,459
20240930,141900,1283305740,16130,16130,16140,16120,465
20240930,141800,1275804960,16140,16140,16140,16120,526
20240930,141700,1267318570,16160,16140,16160,16130,304
20240930,141600,1262411150,16130,16140,16150,16120,278
20240930,141500,1257924770,16130,16140,16160,16100,779
20240930,141400,1245367130,16140,16140,16160,16130,231
20240930,141300,1241637960,16140,16160,16170,16140,299
20240930,141200,1236808120,16150,16160,16170,16140,240
20240930,141100,1232929960,16180,16160,16180,16150,233
20240930,141000,1229164070,16160,16150,16180,16150,347
20240930,140900,1223556020,16180,16160,16180,16160,239
20240930,140800,1219692380,16170,16170,16180,16150,669
20240930,140700,1208873060,16160,16170,16180,16120,1628
20240930,140600,1182587490,16170,16170,16170,16160,204
20240930,140500,1179288950,16170,16170,16170,16140,431
20240930,140400,1172322900,16150,16150,16170,16140,350
20240930,140300,1166668320,16150,16140,16160,16140,340
20240930,140200,1161177160,16140,16130,16150,16120,607
20240930,140100,1151381400,16130,16130,16130,16120,297
20240930,140000,1146591230,16130,16120,16130,16110,332
20240930,135900,1141237590,16120,16110,16120,16100,309
20240930,135800,1136257440,16120,16110,16120,16110,301
20240930,135700,1131407220,16110,16100,16110,16090,201
20240930,135600,1128170090,16100,16100,16110,16090,281
20240930,135500,1123644180,16100,16090,16110,16090,266
20240930,135400,1119360000,16100,16100,16110,16090,307
20240930,135300,1114416780,16100,16100,16110,16100,228
20240930,135200,1110744950,16090,16100,16110,16080,291
20240930,135100,1106060420,16110,16090,16110,16090,270
20240930,135000,1101712570,16090,16100,16110,16090,254
20240930,134900,1097622050,16110,16100,16110,16080,276
20240930,134800,1093179360,16100,16090,16110,16090,237
20240930,134700,1089362400,16100,16090,16100,16080,330
20240930,134600,1084050210,16090,16100,16100,16090,225
20240930,134500,1080427830,16090,16100,16100,16080,281
20240930,134400,1075905140,16090,16070,16100,16070,230
20240930,134300,1072204210,16070,16080,16100,16060,248
20240930,134200,1068214350,16080,16100,16100,16070,304
20240930,134100,1063324600,16100,16100,16100,16040,237
20240930,134000,1059512840,16100,16110,16110,16050,397
20240930,133900,1053126480,16110,16120,16120,16070,716
20240930,133800,1041602830,16100,16110,16120,16090,250
20240930,133700,1037576840,16120,16090,16120,16090,333
20240930,133600,1032213930,16100,16080,16110,16060,507
20240930,133500,1024068030,16080,16050,16110,16050,722
20240930,133400,1012462850,16060,16090,16120,16050,334
20240930,133300,1007089460,16110,16090,16120,16070,247
20240930,133200,1003113130,16100,16090,16120,16080,272
20240930,133100,998732270,16120,16080,16120,16080,258
20240930,133000,994578790,16070,16100,16110,16060,336
20240930,132900,989170720,16110,16090,16110,16080,246
20240930,132800,985211000,16080,16120,16120,16080,228
20240930,132700,981539110,16120,16100,16120,16090,299
20240930,132600,976725080,16110,16140,16140,16100,979
20240930,132500,960940250,16140,16150,16150,16130,219
20240930,132400,957405530,16160,16160,16160,16150,380
20240930,132300,951265200,16150,16150,16160,16150,175
20240930,132200,948437810,16160,16170,16170,16150,433
20240930,132100,941442280,16170,16180,16180,16140,257
20240930,132000,937286730,16180,16160,16190,16160,1135
20240930,131900,918923320,16170,16130,16170,16130,1845
20240930,131800,889133180,16140,16140,16140,16130,929
20240930,131700,874140590,16140,16100,16140,16100,903
20240930,131600,859578130,16140,16000,16140,16000,1135
20240930,131500,841314850,16040,16010,16050,15990,211
20240930,131400,837931580,16020,15950,16020,15950,335
20240930,131300,832577730,15950,15950,15960,15940,164
20240930,131200,829962680,15950,15960,15960,15940,55
20240930,131100,829085210,15940,15930,15960,15930,58
20240930,131000,828160410,15950,15970,15970,15940,44
20240930,130900,827458060,15920,15980,15980,15920,29
20240930,130800,826995960,15990,15980,15990,15920,38
20240930,130700,826389070,15950,15930,15950,15920,92
20240930,130600,824923140,15930,15940,15940,15930,79
20240930,130500,823664110,15940,15930,15940,15930,24
20240930,130400,823281690,15920,15940,15940,15910,44
20240930,130300,822581020,15930,15920,15930,15920,224
20240930,130200,819014440,15920,15940,15940,15920,48
20240930,130100,818249480,15910,15920,15920,15910,16
20240930,130000,817994830,15940,15930,15940,15930,61
20240930,125900,817023050,15920,15930,15940,15920,133
20240930,125800,814904300,15920,15920,15930,15920,44
20240930,125700,814203470,15910,15920,15930,15910,31
20240930,125600,813710090,15920,15920,15920,15910,131
20240930,125500,811625410,15910,15920,15930,15910,18
20240930,125400,811338970,15920,15920,15920,15920,22
20240930,125300,810988730,15920,15930,15930,15910,124
20240930,125200,809015190,15920,15930,15930,15920,11
20240930,125100,808840050,15930,15910,15930,15910,77
20240930,125000,807613980,15910,15920,15920,15910,47
20240930,124900,806865950,15920,15900,15920,15900,83
20240930,124800,805544750,15900,15900,15900,15900,9
20240930,124700,805401650,15900,15900,15910,15900,30
20240930,124600,804924640,15900,15910,15910,15900,104
20240930,124500,803270540,15910,15920,15920,15910,22
20240930,124400,802920370,15910,15900,15910,15900,62
20240930,124300,801933980,15900,15910,15920,15900,94
20240930,124200,800438480,15910,15910,15910,15910,51
20240930,124100,799627070,15910,15910,15920,15910,49
20240930,124000,798847150,15910,15930,15930,15910,30
20240930,123900,798369750,15920,15940,15940,15920,47
20240930,123800,797621370,15910,15900,15950,15900,170
20240930,123700,794915730,15910,15910,15910,15900,65
20240930,123600,793881890,15900,15920,15930,15900,1003
20240930,123500,777921780,15920,15930,15930,15920,12
20240930,123400,777730720,15920,15930,15930,15920,32
20240930,123300,777221240,15930,15910,15930,15910,859
20240930,123200,763547120,15910,15920,15920,15910,26
20240930,123100,763133290,15920,15910,15920,15910,95
20240930,123000,761621250,15920,15920,15920,15900,109
20240930,122900,759886710,15910,15920,15920,15910,20
20240930,122800,759568470,15910,15890,15920,15890,33
20240930,122700,759043860,15910,15910,15910,15890,77
20240930,122600,757819000,15910,15890,15910,15890,183
20240930,122500,754909670,15900,15890,15900,15890,11
20240930,122400,754734830,15900,15920,15920,15890,137
20240930,122300,752556430,15900,15890,15900,15890,147
20240930,122200,750220440,15900,15880,15900,15880,49
20240930,122100,749441520,15890,15890,15890,15880,51
20240930,122000,748631280,15880,15890,15890,15880,81
20240930,121900,747344730,15900,15900,15900,15890,12
20240930,121800,747154020,15890,15880,15890,15880,53
20240930,121700,746312110,15880,15900,15900,15880,20
20240930,121600,745994290,15900,15910,15910,15900,89
20240930,121500,744578840,15900,15910,15910,15880,20
20240930,121400,744261080,15900,15880,15900,15880,30
20240930,121300,743784580,15890,15870,15890,15870,340
20240930,121200,738385060,15880,15870,15880,15870,16
20240930,121100,738131110,15870,15870,15880,15870,29
20240930,121000,737670820,15880,15880,15880,15870,211
20240930,120900,734321720,15880,15870,15880,15870,55
20240930,120800,733448560,15870,15880,15880,15870,154
20240930,120700,731003420,15880,15880,15880,15880,94
20240930,120600,729510700,15880,15880,15890,15880,67
20240930,120500,728446700,15880,15870,15880,15870,48
20240930,120400,727684660,15870,15880,15880,15870,37
20240930,120300,727097280,15880,15900,15900,15880,107
20240930,120200,725397720,15910,15910,15910,15880,56
20240930,120100,724507240,15880,15900,15910,15880,80
20240930,120000,723235660,15890,15890,15890,15880,165
20240930,115900,720614860,15890,15900,15900,15890,36
20240930,115800,720042800,15890,15890,15900,15890,24
20240930,115700,719661430,15900,15890,15910,15890,111
20240930,115600,717897080,15890,15890,15900,15890,73
20240930,115500,716737090,15890,15880,15890,15880,40
20240930,115400,716101500,15880,15880,15880,15880,67
20240930,115300,715037540,15890,15890,15890,15870,320
20240930,115200,709957230,15890,15900,15900,15890,17
20240930,115100,709687090,15880,15880,15890,15880,28
20240930,115000,709242410,15880,15880,15880,15870,95
20240930,114900,707733880,15880,15880,15880,15880,36
20240930,114800,707162200,15880,15890,15890,15880,21
20240930,114700,706828610,15880,15910,15910,15870,67
20240930,114600,705763770,15910,15880,15920,15880,52
20240930,114500,704937380,15890,15880,15890,15880,63
20240930,114400,703936580,15870,15870,15880,15870,81
20240930,114300,702651010,15880,15890,15890,15880,45
20240930,114200,701936360,15880,15880,15880,15870,182
20240930,114100,699047810,15880,15890,15890,15880,52
20240930,114000,698221930,15890,15880,15890,15880,122
20240930,113900,696283920,15890,15880,15890,15880,43
20240930,113800,695600720,15900,15870,15900,15870,32
20240930,113700,695092700,15880,15890,15890,15870,361
20240930,113600,689358000,15890,15900,15900,15890,80
20240930,113500,688086750,15900,15900,15900,15900,36
20240930,113400,687514350,15890,15890,15890,15890,103
20240930,113300,685877680,15890,15910,15910,15890,54
20240930,113200,685019490,15900,15900,15910,15900,321
20240930,113100,679914740,15900,15900,15900,15900,71
20240930,113000,678785840,15900,15900,15920,15900,77
20240930,112900,677560980,15900,15910,15920,15900,13
20240930,112800,677354220,15900,15910,15910,15900,14
20240930,112700,677131570,15920,15900,15920,15900,80
20240930,112600,675858700,15900,15890,15910,15890,112
20240930,112500,674077850,15890,15890,15900,15890,106
20240930,112400,672392640,15900,15870,15900,15870,117
20240930,112300,670534620,15870,15870,15870,15870,63
20240930,112200,669534810,15870,15890,15890,15870,31
20240930,112100,669042320,15880,15870,15880,15870,289
20240930,112000,664455750,15870,15890,15890,15870,161
20240930,111900,661898920,15890,15890,15890,15880,36
20240930,111800,661327020,15880,15890,15900,15880,40
20240930,111700,660691410,15880,15880,15890,15880,56
20240930,111600,659801610,15890,15890,15890,15890,31
20240930,111500,659309020,15920,15890,15920,15890,10
20240930,111400,659150090,15910,15880,15940,15880,48
20240930,111300,658387430,15880,15870,15880,15870,65
20240930,111200,657355870,15870,15880,15880,15870,97
20240930,111100,655815580,15870,15880,15880,15870,128
20240930,111000,653783830,15870,15880,15880,15870,160
20240930,110900,651244370,15880,15870,15880,15870,11
20240930,110800,651069760,15870,15890,15890,15870,117
20240930,110700,649212020,15900,15880,15900,15870,104
20240930,110600,647559710,15870,15870,15880,15870,70
20240930,110500,646448780,15870,15880,15880,15870,24
20240930,110400,646067800,15880,15880,15890,15880,93
20240930,110300,644590260,15870,15870,15870,15870,68
20240930,110200,643511100,15880,15870,15880,15870,15
20240930,110100,643273010,15870,15860,15870,15860,148
20240930,110000,640925520,15860,15870,15870,15860,61
20240930,105900,639957630,15870,15860,15870,15860,18
20240930,105800,639672030,15860,15890,15890,15860,34
20240930,105700,639132400,15900,15890,15900,15890,30
20240930,105600,638655570,15870,15870,15880,15850,121
20240930,105500,636735970,15850,15850,15860,15850,41
20240930,105400,636085820,15870,15880,15890,15870,65
20240930,105300,635053660,15870,15860,15880,15850,205
20240930,105200,631800510,15860,15850,15870,15850,85
20240930,105100,630452040,15850,15850,15860,15850,195
20240930,105000,627360750,15850,15860,15860,15850,78
20240930,104900,626124270,15850,15850,15860,15840,354
20240930,104800,620513140,15840,15850,15860,15830,2241
20240930,104700,585008640,15850,15850,15850,15850,48
20240930,104600,584247840,15850,15870,15870,15850,123
20240930,104500,582296700,15860,15870,15870,15860,174
20240930,104400,579537050,15860,15870,15870,15860,316
20240930,104300,574524730,15850,15860,15880,15850,68
20240930,104200,573446000,15870,15860,15870,15860,40
20240930,104100,572811270,15860,15860,15870,15860,118
20240930,104000,570939360,15890,15870,15890,15860,50
20240930,103900,570145530,15860,15880,15910,15860,1132
20240930,103800,552191080,15900,15900,15910,15860,154
20240930,103700,549743400,15860,15900,15900,15860,590
20240930,103600,540375690,15900,15910,15910,15900,395
20240930,103500,534094230,15900,15870,15900,15870,219
20240930,103400,530614730,15870,15870,15870,15870,9
20240930,103300,530471900,15860,15870,15870,15850,30
20240930,103200,529996090,15910,15850,15910,15850,33
20240930,103100,529471820,15910,15890,15910,15850,540
20240930,103000,520903410,15920,15930,15930,15880,50
20240930,102900,520107960,15950,15950,15950,15950,12
20240930,102800,519916560,15940,15870,15940,15870,1314
20240930,102700,499041300,15860,15860,15860,15860,12
20240930,102600,498850980,15860,15870,15870,15860,168
20240930,102500,496185320,15870,15860,15870,15860,205
20240930,102400,492933210,15860,15850,15860,15850,121
20240930,102300,491014650,15850,15850,15860,15850,93
20240930,102200,489540220,15850,15850,15850,15850,17
20240930,102100,489270770,15860,15860,15870,15860,104
20240930,102000,487621180,15850,15850,15860,15850,139
20240930,101900,485417990,15860,15850,15860,15850,26
20240930,101800,485005650,15850,15850,15860,15850,96
20240930,101700,483484040,15840,15850,15850,15840,34
20240930,101600,482945460,15850,15850,15850,15850,46
20240930,101500,482216360,15850,15850,15850,15830,258
20240930,101400,478129700,15860,15840,15860,15840,26
20240930,101300,477717780,15840,15850,15860,15830,649
20240930,101200,467437680,15850,15860,15860,15840,21
20240930,101100,467104910,15870,15870,15870,15870,29
20240930,101000,466644680,15840,15920,15920,15830,5583
20240930,100900,377950380,15920,15930,15930,15920,131
20240930,100800,375864620,15930,15930,15930,15920,107
20240930,100700,374160690,15930,15930,15930,15920,27
20240930,100600,373730670,15920,15920,15930,15920,89
20240930,100500,372313400,15920,15920,15930,15920,261
20240930,100400,368156830,15920,15930,15930,15920,35
20240930,100300,367599380,15920,15930,15930,15920,150
20240930,100200,365210430,15920,15920,15930,15920,91
20240930,100100,363761700,15910,15920,15930,15910,35
20240930,100000,363204500,15920,15920,15930,15920,911
20240930,095900,348701260,15930,15920,15930,15920,33
20240930,095800,348175590,15920,15930,15930,15920,128
20240930,095700,346137400,15920,15950,15950,15920,591
20240930,095600,336722070,15960,15960,15970,15960,15
20240930,095500,336482660,15960,15970,15970,15960,49
20240930,095400,335700200,15960,15960,15960,15960,18
20240930,095300,335412920,15960,15980,15980,15960,86
20240930,095200,334039880,15970,15970,15970,15960,80
20240930,095100,332762380,15970,15980,15980,15970,20
20240930,095000,332442940,15980,15990,15990,15980,59
20240930,094900,331500070,15990,16010,16010,15970,1282
20240930,094800,310991790,16020,16040,16040,16020,100
20240930,094700,309388750,16030,16040,16040,16030,126
20240930,094600,307368670,16040,16080,16080,16040,629
20240930,094500,297261220,16070,16040,16140,16040,813
20240930,094400,284217650,16040,16070,16070,16020,1132
20240930,094300,266042700,16070,16120,16150,16070,1916
20240930,094200,235156650,16090,16090,16120,16090,98
20240930,094100,233579800,16100,16090,16100,16090,8
20240930,094000,233451030,16070,16050,16070,16040,124
20240930,093900,231461530,16050,16050,16050,16050,8
20240930,093800,231333130,16040,16010,16040,16010,12
20240930,093700,231140710,16000,16000,16040,16000,71
20240930,093600,230002650,16050,16050,16050,16000,27
20240930,093500,229569350,16020,16030,16040,16020,168
20240930,093400,226874940,16020,16000,16020,16000,36
20240930,093300,226298240,16000,15990,16020,15990,123
20240930,093200,224330210,15980,15990,15990,15980,68
20240930,093100,223242910,15990,15990,15990,15970,96
20240930,093000,221707900,15970,15960,15990,15960,45
20240930,092900,220989250,15950,15980,16010,15950,7
20240930,092800,220877430,15970,15980,16000,15950,814
20240930,092700,207874240,15980,16000,16000,15980,94
20240930,092600,206370260,16000,16000,16000,16000,4
20240930,092500,206306260,16000,16000,16020,16000,244
20240930,092400,202397580,15990,15950,15990,15950,2105
20240930,092300,168801830,15950,15930,15950,15930,7
20240930,092200,168690280,15910,15910,15910,15910,0
20240930,092100,168690280,15910,15910,15910,15910,30
20240930,092000,168212980,15910,15950,15950,15910,64
20240930,091900,167192260,15950,15930,15950,15910,334
20240930,091800,161876150,15950,15940,15950,15940,13
20240930,091700,161668910,15950,15950,15950,15950,1
20240930,091600,161652960,15950,15950,15950,15950,1
20240930,091500,161637010,15970,15970,15970,15970,0
20240930,091400,161637010,15970,15950,15970,15950,169
20240930,091300,158939260,15900,15910,15910,15900,185
20240930,091200,155996260,15910,15930,15930,15910,569
20240930,091100,146941130,15930,15940,15940,15920,411
20240930,091000,140394340,15940,15940,15940,15940,1
20240930,090900,140378400,15950,15950,15950,15950,25
20240930,090800,139979650,15930,15940,15940,15930,530
20240930,090700,131532940,15950,15950,15950,15950,182
20240930,090600,128630040,15950,15970,15970,15950,26
20240930,090500,128215280,15970,15990,16010,15940,1289
20240930,090400,107634840,16000,16040,16050,16000,3435
20240930,090300,52669600,16040,16080,16080,16040,735
20240930,090200,40877940,16080,16060,16180,16060,592
20240930,090100,31356780,16060,16170,16200,16050,543
20240930,090000,22613610,16190,16140,16230,16140,1398