stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,210000,12782353330,17880,17880,17880,17880,50202
20240930,205900,12782353330,17880,17880,17880,17880,0
20240930,205800,12782353330,17880,17880,17880,17880,0
20240930,205700,12782353330,17880,17880,17880,17880,0
20240930,205600,12782353330,17880,17880,17880,17880,0
20240930,205500,12782353330,17880,17880,17880,17880,0
20240930,205400,12782353330,17880,17880,17880,17880,0
20240930,205300,12782353330,17880,17880,17880,17880,0
20240930,205200,12782353330,17880,17880,17880,17880,0
20240930,205100,12782353330,17880,17880,17880,17880,0
20240930,205000,12782353330,17880,17880,17880,17880,0
20240930,204900,12782353330,17880,17880,17880,17880,0
20240930,204800,12782353330,17880,17880,17880,17880,0
20240930,204700,12782353330,17880,17880,17880,17880,0
20240930,204600,12782353330,17880,17880,17880,17880,0
20240930,204500,12782353330,17880,17880,17880,17880,0
20240930,204400,12782353330,17880,17880,17880,17880,0
20240930,204300,12782353330,17880,17880,17880,17880,0
20240930,204200,12782353330,17880,17880,17880,17880,0
20240930,204100,12782353330,17880,17880,17880,17880,0
20240930,204000,12782353330,17880,17880,17880,17880,0
20240930,203900,12782353330,17880,17880,17880,17880,0
20240930,203800,12782353330,17880,17880,17880,17880,0
20240930,203700,12782353330,17880,17880,17880,17880,0
20240930,203600,12782353330,17880,17880,17880,17880,0
20240930,203500,12782353330,17880,17880,17880,17880,0
20240930,203400,12782353330,17880,17880,17880,17880,0
20240930,203300,12782353330,17880,17880,17880,17880,0
20240930,203200,12782353330,17880,17880,17880,17880,0
20240930,203100,12782353330,17880,17880,17880,17880,0
20240930,203000,12782353330,17880,17880,17880,17880,50202
20240930,202900,12782353330,17880,17880,17880,17880,0
20240930,202800,12782353330,17880,17880,17880,17880,0
20240930,202700,12782353330,17880,17880,17880,17880,0
20240930,202600,12782353330,17880,17880,17880,17880,0
20240930,202500,12782353330,17880,17880,17880,17880,0
20240930,202400,12782353330,17880,17880,17880,17880,0
20240930,202300,12782353330,17880,17880,17880,17880,0
20240930,202200,12782353330,17880,17880,17880,17880,0
20240930,202100,12782353330,17880,17880,17880,17880,0
20240930,202000,12782353330,17880,17880,17880,17880,0
20240930,201900,12782353330,17880,17880,17880,17880,0
20240930,201800,12782353330,17880,17880,17880,17880,0
20240930,201700,12782353330,17880,17880,17880,17880,0
20240930,201600,12782353330,17880,17880,17880,17880,0
20240930,201500,12782353330,17880,17880,17880,17880,0
20240930,201400,12782353330,17880,17880,17880,17880,0
20240930,201300,12782353330,17880,17880,17880,17880,0
20240930,201200,12782353330,17880,17880,17880,17880,0
20240930,201100,12782353330,17880,17880,17880,17880,0
20240930,201000,12782353330,17880,17880,17880,17880,0
20240930,200900,12782353330,17880,17880,17880,17880,0
20240930,200800,12782353330,17880,17880,17880,17880,0
20240930,200700,12782353330,17880,17880,17880,17880,0
20240930,200600,12782353330,17880,17880,17880,17880,0
20240930,200500,12782353330,17880,17880,17880,17880,0
20240930,200400,12782353330,17880,17880,17880,17880,0
20240930,200300,12782353330,17880,17880,17880,17880,0
20240930,200200,12782353330,17880,17880,17880,17880,0
20240930,200100,12782353330,17880,17880,17880,17880,0
20240930,200000,12782353330,17880,17880,17880,17880,50202
20240930,195900,12782353330,17880,17880,17880,17880,0
20240930,195800,12782353330,17880,17880,17880,17880,0
20240930,195700,12782353330,17880,17880,17880,17880,0
20240930,195600,12782353330,17880,17880,17880,17880,0
20240930,195500,12782353330,17880,17880,17880,17880,0
20240930,195400,12782353330,17880,17880,17880,17880,0
20240930,195300,12782353330,17880,17880,17880,17880,0
20240930,195200,12782353330,17880,17880,17880,17880,0
20240930,195100,12782353330,17880,17880,17880,17880,0
20240930,195000,12782353330,17880,17880,17880,17880,0
20240930,194900,12782353330,17880,17880,17880,17880,0
20240930,194800,12782353330,17880,17880,17880,17880,0
20240930,194700,12782353330,17880,17880,17880,17880,0
20240930,194600,12782353330,17880,17880,17880,17880,0
20240930,194500,12782353330,17880,17880,17880,17880,0
20240930,194400,12782353330,17880,17880,17880,17880,0
20240930,194300,12782353330,17880,17880,17880,17880,0
20240930,194200,12782353330,17880,17880,17880,17880,0
20240930,194100,12782353330,17880,17880,17880,17880,0
20240930,194000,12782353330,17880,17880,17880,17880,0
20240930,193900,12782353330,17880,17880,17880,17880,0
20240930,193800,12782353330,17880,17880,17880,17880,0
20240930,193700,12782353330,17880,17880,17880,17880,0
20240930,193600,12782353330,17880,17880,17880,17880,0
20240930,193500,12782353330,17880,17880,17880,17880,0
20240930,193400,12782353330,17880,17880,17880,17880,0
20240930,193300,12782353330,17880,17880,17880,17880,0
20240930,193200,12782353330,17880,17880,17880,17880,0
20240930,193100,12782353330,17880,17880,17880,17880,0
20240930,193000,12782353330,17880,17880,17880,17880,50202
20240930,192900,12782353330,17880,17880,17880,17880,0
20240930,192800,12782353330,17880,17880,17880,17880,0
20240930,192700,12782353330,17880,17880,17880,17880,0
20240930,192600,12782353330,17880,17880,17880,17880,0
20240930,192500,12782353330,17880,17880,17880,17880,0
20240930,192400,12782353330,17880,17880,17880,17880,0
20240930,192300,12782353330,17880,17880,17880,17880,0
20240930,192200,12782353330,17880,17880,17880,17880,0
20240930,192100,12782353330,17880,17880,17880,17880,0
20240930,192000,12782353330,17880,17880,17880,17880,0
20240930,191900,12782353330,17880,17880,17880,17880,0
20240930,191800,12782353330,17880,17880,17880,17880,0
20240930,191700,12782353330,17880,17880,17880,17880,0
20240930,191600,12782353330,17880,17880,17880,17880,0
20240930,191500,12782353330,17880,17880,17880,17880,0
20240930,191400,12782353330,17880,17880,17880,17880,0
20240930,191300,12782353330,17880,17880,17880,17880,0
20240930,191200,12782353330,17880,17880,17880,17880,0
20240930,191100,12782353330,17880,17880,17880,17880,0
20240930,191000,12782353330,17880,17880,17880,17880,0
20240930,190900,12782353330,17880,17880,17880,17880,0
20240930,190800,12782353330,17880,17880,17880,17880,0
20240930,190700,12782353330,17880,17880,17880,17880,0
20240930,190600,12782353330,17880,17880,17880,17880,0
20240930,190500,12782353330,17880,17880,17880,17880,0
20240930,190400,12782353330,17880,17880,17880,17880,0
20240930,190300,12782353330,17880,17880,17880,17880,0
20240930,190200,12782353330,17880,17880,17880,17880,0
20240930,190100,12782353330,17880,17880,17880,17880,0
20240930,190000,12782353330,17880,17880,17880,17880,50202
20240930,185900,12782353330,17880,17880,17880,17880,0
20240930,185800,12782353330,17880,17880,17880,17880,0
20240930,185700,12782353330,17880,17880,17880,17880,0
20240930,185600,12782353330,17880,17880,17880,17880,0
20240930,185500,12782353330,17880,17880,17880,17880,0
20240930,185400,12782353330,17880,17880,17880,17880,0
20240930,185300,12782353330,17880,17880,17880,17880,0
20240930,185200,12782353330,17880,17880,17880,17880,0
20240930,185100,12782353330,17880,17880,17880,17880,0
20240930,185000,12782353330,17880,17880,17880,17880,0
20240930,184900,12782353330,17880,17880,17880,17880,0
20240930,184800,12782353330,17880,17880,17880,17880,0
20240930,184700,12782353330,17880,17880,17880,17880,0
20240930,184600,12782353330,17880,17880,17880,17880,0
20240930,184500,12782353330,17880,17880,17880,17880,0
20240930,184400,12782353330,17880,17880,17880,17880,0
20240930,184300,12782353330,17880,17880,17880,17880,0
20240930,184200,12782353330,17880,17880,17880,17880,0
20240930,184100,12782353330,17880,17880,17880,17880,0
20240930,184000,12782353330,17880,17880,17880,17880,0
20240930,183900,12782353330,17880,17880,17880,17880,0
20240930,183800,12782353330,17880,17880,17880,17880,0
20240930,183700,12782353330,17880,17880,17880,17880,0
20240930,183600,12782353330,17880,17880,17880,17880,0
20240930,183500,12782353330,17880,17880,17880,17880,0
20240930,183400,12782353330,17880,17880,17880,17880,0
20240930,183300,12782353330,17880,17880,17880,17880,0
20240930,183200,12782353330,17880,17880,17880,17880,0
20240930,183100,12782353330,17880,17880,17880,17880,0
20240930,183000,12782353330,17880,17880,17880,17880,50202
20240930,182900,12782353330,17880,17880,17880,17880,0
20240930,182800,12782353330,17880,17880,17880,17880,0
20240930,182700,12782353330,17880,17880,17880,17880,0
20240930,182600,12782353330,17880,17880,17880,17880,0
20240930,182500,12782353330,17880,17880,17880,17880,0
20240930,182400,12782353330,17880,17880,17880,17880,0
20240930,182300,12782353330,17880,17880,17880,17880,0
20240930,182200,12782353330,17880,17880,17880,17880,0
20240930,182100,12782353330,17880,17880,17880,17880,0
20240930,182000,12782353330,17880,17880,17880,17880,0
20240930,181900,12782353330,17880,17880,17880,17880,0
20240930,181800,12782353330,17880,17880,17880,17880,0
20240930,181700,12782353330,17880,17880,17880,17880,0
20240930,181600,12782353330,17880,17880,17880,17880,0
20240930,181500,12782353330,17880,17880,17880,17880,0
20240930,181400,12782353330,17880,17880,17880,17880,0
20240930,181300,12782353330,17880,17880,17880,17880,0
20240930,181200,12782353330,17880,17880,17880,17880,0
20240930,181100,12782353330,17880,17880,17880,17880,0
20240930,181000,12782353330,17880,17880,17880,17880,0
20240930,180900,12782353330,17880,17880,17880,17880,0
20240930,180800,12782353330,17880,17880,17880,17880,0
20240930,180700,12782353330,17880,17880,17880,17880,0
20240930,180600,12782353330,17880,17880,17880,17880,0
20240930,180500,12782353330,17880,17880,17880,17880,0
20240930,180400,12782353330,17880,17880,17880,17880,0
20240930,180300,12782353330,17880,17880,17880,17880,0
20240930,180200,12782353330,17880,17880,17880,17880,0
20240930,180100,12782353330,17880,17880,17880,17880,0
20240930,180000,12782353330,17880,17880,17880,17880,50202
20240930,175900,12782353330,17880,17880,17880,17880,0
20240930,175800,12782353330,17880,17880,17880,17880,0
20240930,175700,12782353330,17880,17880,17880,17880,0
20240930,175600,12782353330,17880,17880,17880,17880,0
20240930,175500,12782353330,17880,17880,17880,17880,0
20240930,175400,12782353330,17880,17880,17880,17880,0
20240930,175300,12782353330,17880,17880,17880,17880,0
20240930,175200,12782353330,17880,17880,17880,17880,0
20240930,175100,12782353330,17880,17880,17880,17880,0
20240930,175000,12782353330,17880,17880,17880,17880,0
20240930,174900,12782353330,17880,17880,17880,17880,0
20240930,174800,12782353330,17880,17880,17880,17880,0
20240930,174700,12782353330,17880,17880,17880,17880,0
20240930,174600,12782353330,17880,17880,17880,17880,0
20240930,174500,12782353330,17880,17880,17880,17880,0
20240930,174400,12782353330,17880,17880,17880,17880,0
20240930,174300,12782353330,17880,17880,17880,17880,0
20240930,174200,12782353330,17880,17880,17880,17880,0
20240930,174100,12782353330,17880,17880,17880,17880,0
20240930,174000,12782353330,17880,17880,17880,17880,0
20240930,173900,12782353330,17880,17880,17880,17880,0
20240930,173800,12782353330,17880,17880,17880,17880,0
20240930,173700,12782353330,17880,17880,17880,17880,0
20240930,173600,12782353330,17880,17880,17880,17880,0
20240930,173500,12782353330,17880,17880,17880,17880,0
20240930,173400,12782353330,17880,17880,17880,17880,0
20240930,173300,12782353330,17880,17880,17880,17880,0
20240930,173200,12782353330,17880,17880,17880,17880,0
20240930,173100,12782353330,17880,17880,17880,17880,0
20240930,173000,12782353330,17880,17880,17880,17880,50202
20240930,172900,12782353330,17880,17880,17880,17880,0
20240930,172800,12782353330,17880,17880,17880,17880,0
20240930,172700,12782353330,17880,17880,17880,17880,0
20240930,172600,12782353330,17880,17880,17880,17880,0
20240930,172500,12782353330,17880,17880,17880,17880,0
20240930,172400,12782353330,17880,17880,17880,17880,0
20240930,172300,12782353330,17880,17880,17880,17880,0
20240930,172200,12782353330,17880,17880,17880,17880,0
20240930,172100,12782353330,17880,17880,17880,17880,0
20240930,172000,12782353330,17880,17880,17880,17880,0
20240930,171900,12782353330,17880,17880,17880,17880,0
20240930,171800,12782353330,17880,17880,17880,17880,0
20240930,171700,12782353330,17880,17880,17880,17880,0
20240930,171600,12782353330,17880,17880,17880,17880,0
20240930,171500,12782353330,17880,17880,17880,17880,0
20240930,171400,12782353330,17880,17880,17880,17880,0
20240930,171300,12782353330,17880,17880,17880,17880,0
20240930,171200,12782353330,17880,17880,17880,17880,0
20240930,171100,12782353330,17880,17880,17880,17880,0
20240930,171000,12782353330,17880,17880,17880,17880,0
20240930,170900,12782353330,17880,17880,17880,17880,0
20240930,170800,12782353330,17880,17880,17880,17880,0
20240930,170700,12782353330,17880,17880,17880,17880,0
20240930,170600,12782353330,17880,17880,17880,17880,0
20240930,170500,12782353330,17880,17880,17880,17880,0
20240930,170400,12782353330,17880,17880,17880,17880,0
20240930,170300,12782353330,17880,17880,17880,17880,0
20240930,170200,12782353330,17880,17880,17880,17880,0
20240930,170100,12782353330,17880,17880,17880,17880,0
20240930,170000,12782353330,17880,17880,17880,17880,50202
20240930,165900,12782353330,17880,17880,17880,17880,0
20240930,165800,12782353330,17880,17880,17880,17880,0
20240930,165700,12782353330,17880,17880,17880,17880,0
20240930,165600,12782353330,17880,17880,17880,17880,0
20240930,165500,12782353330,17880,17880,17880,17880,0
20240930,165400,12782353330,17880,17880,17880,17880,0
20240930,165300,12782353330,17880,17880,17880,17880,0
20240930,165200,12782353330,17880,17880,17880,17880,0
20240930,165100,12782353330,17880,17880,17880,17880,0
20240930,165000,12782353330,17880,17880,17880,17880,0
20240930,164900,12782353330,17880,17880,17880,17880,0
20240930,164800,12782353330,17880,17880,17880,17880,0
20240930,164700,12782353330,17880,17880,17880,17880,0
20240930,164600,12782353330,17880,17880,17880,17880,0
20240930,164500,12782353330,17880,17880,17880,17880,0
20240930,164400,12782353330,17880,17880,17880,17880,0
20240930,164300,12782353330,17880,17880,17880,17880,0
20240930,164200,12782353330,17880,17880,17880,17880,0
20240930,164100,12782353330,17880,17880,17880,17880,0
20240930,164000,12782353330,17880,17880,17880,17880,0
20240930,163900,12782353330,17880,17880,17880,17880,0
20240930,163800,12782353330,17880,17880,17880,17880,0
20240930,163700,12782353330,17880,17880,17880,17880,0
20240930,163600,12782353330,17880,17880,17880,17880,0
20240930,163500,12782353330,17880,17880,17880,17880,0
20240930,163400,12782353330,17880,17880,17880,17880,0
20240930,163300,12782353330,17880,17880,17880,17880,0
20240930,163200,12782353330,17880,17880,17880,17880,0
20240930,163100,12782353330,17880,17880,17880,17880,0
20240930,163000,12782353330,17880,17880,17880,17880,50202
20240930,162900,12782353330,17880,17880,17880,17880,0
20240930,162800,12782353330,17880,17880,17880,17880,0
20240930,162700,12782353330,17880,17880,17880,17880,0
20240930,162600,12782353330,17880,17880,17880,17880,0
20240930,162500,12782353330,17880,17880,17880,17880,0
20240930,162400,12782353330,17880,17880,17880,17880,0
20240930,162300,12782353330,17880,17880,17880,17880,0
20240930,162200,12782353330,17880,17880,17880,17880,0
20240930,162100,12782353330,17880,17880,17880,17880,0
20240930,162000,12782353330,17880,17880,17880,17880,0
20240930,161900,12782353330,17880,17880,17880,17880,0
20240930,161800,12782353330,17880,17880,17880,17880,0
20240930,161700,12782353330,17880,17880,17880,17880,0
20240930,161600,12782353330,17880,17880,17880,17880,0
20240930,161500,12782353330,17880,17880,17880,17880,0
20240930,161400,12782353330,17880,17880,17880,17880,0
20240930,161300,12782353330,17880,17880,17880,17880,0
20240930,161200,12782353330,17880,17880,17880,17880,0
20240930,161100,12782353330,17880,17880,17880,17880,0
20240930,161000,12782353330,17880,17880,17880,17880,0
20240930,160900,12782353330,17880,17880,17880,17880,0
20240930,160800,12782353330,17880,17880,17880,17880,0
20240930,160700,12782353330,17880,17880,17880,17880,0
20240930,160600,12782353330,17880,17880,17880,17880,0
20240930,160500,12782353330,17880,17880,17880,17880,0
20240930,160400,12782353330,17880,17880,17880,17880,0
20240930,160300,12782353330,17880,17880,17880,17880,0
20240930,160200,12782353330,17880,17880,17880,17880,0
20240930,160100,12782353330,17880,17880,17880,17880,0
20240930,160000,12782353330,17880,17880,17880,17880,50202
20240930,155900,12782353330,17880,17880,17880,17880,0
20240930,155800,12782353330,17880,17880,17880,17880,0
20240930,155700,12782353330,17880,17880,17880,17880,0
20240930,155600,12782353330,17880,17880,17880,17880,0
20240930,155500,12782353330,17880,17880,17880,17880,0
20240930,155400,12782353330,17880,17880,17880,17880,0
20240930,155300,12782353330,17880,17880,17880,17880,0
20240930,155200,12782353330,17880,17880,17880,17880,0
20240930,155100,12782353330,17880,17880,17880,17880,0
20240930,155000,12782353330,17880,17880,17880,17880,0
20240930,154900,12782353330,17880,17880,17880,17880,0
20240930,154800,12782353330,17880,17880,17880,17880,0
20240930,154700,12782353330,17880,17880,17880,17880,0
20240930,154600,12782353330,17880,17880,17880,17880,0
20240930,154500,12782353330,17880,17880,17880,17880,0
20240930,154400,12782353330,17880,17880,17880,17880,0
20240930,154300,12782353330,17880,17880,17880,17880,0
20240930,154200,12782353330,17880,17880,17880,17880,0
20240930,154100,12782353330,17880,17880,17880,17880,0
20240930,154000,12782353330,17880,17880,17880,17880,0
20240930,153900,12782353330,17880,17880,17880,17880,0
20240930,153800,12782353330,17880,17880,17880,17880,0
20240930,153700,12782353330,17880,17880,17880,17880,0
20240930,153600,12782353330,17880,17880,17880,17880,0
20240930,153500,12782353330,17880,17880,17880,17880,0
20240930,153400,12782353330,17880,17880,17880,17880,0
20240930,153300,12782353330,17880,17880,17880,17880,0
20240930,153200,12782353330,17880,17880,17880,17880,0
20240930,153100,12782353330,17880,17880,17880,17880,0
20240930,153000,12782353330,17880,17880,17880,17880,100404
20240930,152900,11884741570,17900,17900,17900,17900,0
20240930,152800,11884741570,17900,17900,17900,17900,0
20240930,152700,11884741570,17900,17900,17900,17900,0
20240930,152600,11884741570,17900,17900,17900,17900,0
20240930,152500,11884741570,17900,17900,17900,17900,0
20240930,152400,11884741570,17900,17900,17900,17900,0
20240930,152300,11884741570,17900,17900,17900,17900,0
20240930,152200,11884741570,17900,17900,17900,17900,0
20240930,152100,11884741570,17900,17900,17900,17900,0
20240930,152000,11884741570,17900,17900,17900,17900,0
20240930,151900,11884741570,17900,17900,17900,17890,3211
20240930,151800,11827285730,17900,17930,17930,17900,1438
20240930,151700,11801539740,17930,17890,17940,17890,3213
20240930,151600,11743975930,17890,17880,17900,17880,3129
20240930,151500,11688004790,17880,17890,17890,17880,1003
20240930,151400,11670066780,17900,17890,17900,17880,4140
20240930,151300,11595994710,17900,17910,17910,17890,1048
20240930,151200,11577241390,17900,17890,17900,17890,4235
20240930,151100,11501450460,17900,17900,17900,17890,3510
20240930,151000,11438634480,17900,17890,17900,17890,4801
20240930,150900,11352721640,17900,17900,17900,17890,4188
20240930,150800,11277759630,17890,17900,17910,17890,8277
20240930,150700,11129619770,17900,17910,17920,17900,9353
20240930,150600,10962139060,17910,17920,17920,17910,1283
20240930,150500,10939158590,17920,17920,17930,17910,5393
20240930,150400,10842518350,17920,17930,17930,17920,2014
20240930,150300,10806423050,17920,17920,17930,17920,2660
20240930,150200,10758740720,17930,17930,17940,17920,4001
20240930,150100,10687018340,17940,17930,17940,17930,1557
20240930,150000,10659100620,17940,17930,17950,17930,2467
20240930,145900,10614843000,17930,17930,17940,17930,2906
20240930,145800,10562735000,17940,17930,17940,17930,2386
20240930,145700,10519939960,17940,17940,17940,17930,1013
20240930,145600,10501767840,17940,17930,17940,17930,787
20240930,145500,10487651950,17930,17940,17940,17930,3515
20240930,145400,10424602690,17950,17950,17960,17940,6254
20240930,145300,10312341480,17960,17960,17970,17950,989
20240930,145200,10294579910,17960,17960,17970,17950,2455
20240930,145100,10250491130,17960,17960,17970,17950,2842
20240930,145000,10199452210,17970,17970,17970,17960,626
20240930,144900,10188208450,17960,17970,17970,17960,1231
20240930,144800,10166095370,17970,17970,17980,17970,5415
20240930,144700,10068787790,17970,17980,17980,17970,581
20240930,144600,10058346270,17970,17970,17980,17970,1161
20240930,144500,10037480640,17980,17980,17980,17970,935
20240930,144400,10020675710,17980,17980,17980,17970,3118
20240930,144300,9964643060,17970,17970,17980,17970,1702
20240930,144200,9934050540,17970,17980,17980,17970,2933
20240930,144100,9881343050,17970,17980,17990,17970,431
20240930,144000,9873593510,17980,17980,17980,17970,1833
20240930,143900,9840638180,17980,17980,17990,17980,3172
20240930,143800,9783601600,17990,18000,18000,17980,7957
20240930,143700,9640482580,18000,18000,18000,17990,393
20240930,143600,9633412370,17990,18000,18000,17990,607
20240930,143500,9622492060,17990,18000,18000,17990,1769
20240930,143400,9590654690,18000,18010,18010,18000,652
20240930,143300,9578918530,18010,18010,18010,18000,429
20240930,143200,9571192290,18010,18000,18020,18000,1911
20240930,143100,9536778880,18000,18000,18010,18000,777
20240930,143000,9522791130,18000,18000,18010,18000,1013
20240930,142900,9504557050,17990,18000,18000,17990,1098
20240930,142800,9484801260,17990,18000,18000,17990,384
20240930,142700,9477891920,18000,17990,18000,17990,1014
20240930,142600,9459647250,17990,17990,17990,17990,375
20240930,142500,9452901000,18000,17980,18000,17980,1362
20240930,142400,9428398920,17980,17980,17990,17980,2983
20240930,142300,9374764480,17990,17990,17990,17980,368
20240930,142200,9368144430,17980,17990,18000,17980,377
20240930,142100,9361362220,17990,17990,18000,17980,1138
20240930,142000,9340890830,17990,17990,17990,17980,2001
20240930,141900,9304896090,17980,17980,17990,17980,1157
20240930,141800,9284093030,17990,17990,17990,17980,1294
20240930,141700,9260816560,17980,17990,17990,17980,510
20240930,141600,9251643240,17980,17990,17990,17980,716
20240930,141500,9238767950,17990,18000,18000,17980,3029
20240930,141400,9184276920,18000,18010,18010,18000,2164
20240930,141300,9145324630,18020,18000,18020,18000,2284
20240930,141200,9104208970,17990,18000,18000,17990,896
20240930,141100,9088084220,18010,18000,18010,18000,299
20240930,141000,9082701660,18010,18010,18010,18000,2360
20240930,140900,9040204360,18000,17990,18010,17990,1304
20240930,140800,9016732950,18000,17990,18000,17990,1168
20240930,140700,8995712960,17990,17990,17990,17990,482
20240930,140600,8987041780,18000,17990,18000,17990,891
20240930,140500,8971003990,18000,17990,18000,17990,1577
20240930,140400,8942619250,17990,17990,18000,17990,2771
20240930,140300,8892768670,17990,18000,18000,17990,705
20240930,140200,8880080600,18000,17990,18000,17990,930
20240930,140100,8863343650,17990,17990,18000,17990,395
20240930,140000,8856237520,17990,17990,18000,17990,1008
20240930,135900,8838096330,18000,17990,18000,17990,1002
20240930,135800,8820067300,18000,17990,18010,17990,1052
20240930,135700,8801133150,17990,18000,18000,17990,1065
20240930,135600,8781973210,18000,17990,18000,17990,509
20240930,135500,8772811580,18000,18000,18010,18000,799
20240930,135400,8758429470,18010,18010,18010,18000,2002
20240930,135300,8722389480,18000,18000,18010,18000,825
20240930,135200,8707536570,18000,18000,18010,18000,1406
20240930,135100,8682227570,18010,18010,18010,18000,652
20240930,135000,8670491150,18010,18000,18010,18000,3883
20240930,134900,8600566760,18000,18010,18010,18000,10346
20240930,134800,8414338220,18020,18010,18020,18000,10353
20240930,134700,8227981100,18010,18000,18020,18000,707
20240930,134600,8215250180,18010,18010,18010,18000,442
20240930,134500,8207289940,18010,18020,18020,18000,12345
20240930,134400,7984959410,18020,18020,18020,18010,542
20240930,134300,7975197490,18010,18010,18020,18010,436
20240930,134200,7967344470,18010,18020,18020,18010,147
20240930,134100,7964696790,18010,18010,18020,18010,452
20240930,134000,7956556040,18020,18010,18020,18010,1511
20240930,133900,7929328680,18020,18010,18020,18010,690
20240930,133800,7916901650,18020,18020,18020,18010,674
20240930,133700,7904762770,18020,18020,18030,18020,1550
20240930,133600,7876831640,18030,18020,18030,18020,993
20240930,133500,7858937710,18020,18020,18030,18020,694
20240930,133400,7846429780,18020,18010,18020,18010,2475
20240930,133300,7801832220,18010,18020,18030,18010,730
20240930,133200,7788680640,18010,18020,18030,18010,261
20240930,133100,7783979860,18020,18020,18020,18020,347
20240930,133000,7777726920,18020,18030,18030,18020,1815
20240930,132900,7745014210,18030,18030,18030,18030,165
20240930,132800,7742039260,18030,18040,18040,18020,3009
20240930,132700,7687788800,18030,18030,18040,18030,294
20240930,132600,7682487730,18030,18040,18040,18030,453
20240930,132500,7674316090,18040,18050,18050,18040,43
20240930,132400,7673539950,18050,18060,18060,18020,3464
20240930,132300,7611055450,18050,18040,18050,18040,414
20240930,132200,7603582930,18040,18050,18050,18040,400
20240930,132100,7596365270,18040,18050,18050,18040,568
20240930,132000,7586112950,18060,18060,18070,18050,216
20240930,131900,7582212470,18070,18050,18070,18050,1288
20240930,131800,7558954430,18050,18050,18060,18050,620
20240930,131700,7547763370,18050,18020,18050,18010,4463
20240930,131600,7467328390,18020,18060,18060,18020,4760
20240930,131500,7381488340,18050,18060,18060,18050,960
20240930,131400,7364156190,18050,18060,18060,18050,194
20240930,131300,7360653420,18060,18070,18070,18050,198
20240930,131200,7357078450,18060,18050,18060,18050,747
20240930,131100,7343589060,18050,18060,18060,18050,227
20240930,131000,7339491580,18070,18060,18070,18050,277
20240930,130900,7334488810,18060,18070,18080,18060,924
20240930,130800,7317792990,18070,18070,18080,18070,177
20240930,130700,7314593400,18070,18070,18080,18070,1098
20240930,130600,7294749740,18080,18090,18090,18080,540
20240930,130500,7284982790,18100,18090,18100,18080,711
20240930,130400,7272121160,18080,18070,18080,18070,357
20240930,130300,7265668030,18090,18080,18090,18060,612
20240930,130200,7254607560,18090,18060,18100,18040,3599
20240930,130100,7189533560,18040,18050,18050,18040,591
20240930,130000,7178870160,18050,18060,18060,18040,694
20240930,125900,7166343540,18050,18040,18070,18040,1273
20240930,125800,7143359200,18050,18040,18050,18040,691
20240930,125700,7130888750,18040,18050,18050,18040,584
20240930,125600,7120349140,18050,18040,18050,18040,686
20240930,125500,7107969450,18040,18050,18060,18040,220
20240930,125400,7103999010,18060,18050,18060,18040,376
20240930,125300,7097212920,18040,18040,18050,18040,553
20240930,125200,7087232800,18050,18040,18050,18040,723
20240930,125100,7074186870,18040,18050,18050,18040,274
20240930,125000,7069243720,18050,18050,18060,18040,363
20240930,124900,7062689980,18040,18050,18050,18040,1198
20240930,124800,7041071150,18050,18060,18060,18050,596
20240930,124700,7030313180,18070,18050,18070,18050,1080
20240930,124600,7010813440,18050,18050,18060,18050,533
20240930,124500,7001192120,18060,18060,18060,18050,306
20240930,124400,6995666350,18060,18060,18060,18050,395
20240930,124300,6988536400,18070,18050,18070,18050,2012
20240930,124200,6952215470,18060,18060,18070,18060,397
20240930,124100,6945045510,18070,18060,18070,18050,268
20240930,124000,6940206770,18060,18080,18080,18060,246
20240930,123900,6935763160,18080,18070,18080,18050,895
20240930,123800,6919592520,18080,18070,18080,18060,312
20240930,123700,6913956610,18070,18080,18080,18070,1098
20240930,123600,6894115240,18080,18070,18080,18070,436
20240930,123500,6886234530,18070,18080,18100,18070,1780
20240930,123400,6854023110,18090,18070,18090,18070,1160
20240930,123300,6833052340,18070,18050,18080,18050,1176
20240930,123200,6811812090,18060,18060,18060,18050,1034
20240930,123100,6793142150,18060,18060,18060,18050,38
20240930,123000,6792456090,18050,18060,18070,18050,308
20240930,122900,6786894500,18060,18050,18060,18040,926
20240930,122800,6770180830,18050,18060,18060,18050,609
20240930,122700,6759186340,18060,18060,18060,18050,621
20240930,122600,6747972050,18080,18050,18080,18030,3338
20240930,122500,6687672390,18020,18070,18070,18020,3355
20240930,122400,6627158700,18070,18040,18070,18040,751
20240930,122300,6613597010,18030,18050,18060,18030,1324
20240930,122200,6589701060,18060,18060,18060,18050,349
20240930,122100,6583400220,18060,18060,18070,18050,409
20240930,122000,6576016260,18070,18060,18070,18050,248
20240930,121900,6571537850,18060,18060,18070,18060,215
20240930,121800,6567654790,18070,18030,18070,18020,1165
20240930,121700,6546635710,18040,18040,18050,18030,147
20240930,121600,6543983840,18040,18020,18050,18020,2331
20240930,121500,6501937230,18000,18020,18030,18000,457
20240930,121400,6493705120,18030,17990,18030,17990,398
20240930,121300,6486537550,18000,18000,18000,17990,1356
20240930,121200,6462139600,17990,18000,18020,17990,870
20240930,121100,6446479140,18020,18010,18020,18000,256
20240930,121000,6441869560,18020,18020,18020,18010,356
20240930,120900,6435454720,18020,18030,18030,18020,194
20240930,120800,6431958680,18030,18010,18030,17990,3081
20240930,120700,6376469380,18000,18000,18000,17990,2476
20240930,120600,6331923200,17990,18000,18010,17990,381
20240930,120500,6325065340,18010,18000,18010,18000,239
20240930,120400,6320762810,18000,18010,18020,18000,2431
20240930,120300,6276989720,18010,18020,18020,18010,169
20240930,120200,6273945470,18020,18020,18020,18010,260
20240930,120100,6269262590,18010,18020,18030,18010,834
20240930,120000,6254234360,18030,18030,18030,18020,495
20240930,115900,6245309530,18030,18020,18030,18010,520
20240930,115800,6235939250,18010,18010,18020,18010,432
20240930,115700,6228158750,18010,18020,18020,18010,17
20240930,115600,6227852430,18010,18010,18030,18000,507
20240930,115500,6218724970,18000,18010,18010,18000,380
20240930,115400,6211884910,18000,18010,18030,18000,548
20240930,115300,6202016520,18010,18000,18010,18000,174
20240930,115200,6198884230,18000,18000,18010,18000,433
20240930,115100,6191088510,18000,18000,18010,18000,948
20240930,115000,6174023390,18010,18000,18010,18000,734
20240930,114900,6160810800,18010,18000,18010,18000,739
20240930,114800,6147508540,18000,18010,18020,18000,123
20240930,114700,6145293760,18010,18020,18020,18000,365
20240930,114600,6138719960,18010,18010,18020,18000,551
20240930,114500,6128797290,18000,18010,18010,18000,157
20240930,114400,6125971130,18010,18000,18010,18000,315
20240930,114300,6120300580,18000,18000,18010,18000,468
20240930,114200,6111876500,18000,18010,18040,18000,752
20240930,114100,6098339480,17990,17990,18000,17990,1146
20240930,114000,6077720800,17990,18000,18000,17990,533
20240930,113900,6068127120,18000,18000,18000,17990,523
20240930,113800,6058717240,18000,17990,18000,17990,444
20240930,113700,6050729190,17990,18000,18000,17990,1094
20240930,113600,6031045420,18000,18000,18000,18000,274
20240930,113500,6026113420,18010,18010,18010,18000,287
20240930,113400,6020947190,18000,18040,18040,18000,882
20240930,113300,6005061800,18040,18040,18040,18010,31
20240930,113200,6004503130,18040,18020,18040,18020,1669
20240930,113100,5974395620,18000,18040,18040,18000,986
20240930,113000,5956624360,18040,18030,18040,18030,274
20240930,112900,5951683350,18030,18040,18040,18030,217
20240930,112800,5947770530,18030,18010,18040,18010,1086
20240930,112700,5928194310,17990,18000,18000,17990,690
20240930,112600,5915776290,17990,18000,18000,17990,714
20240930,112500,5902927400,18000,17990,18000,17990,597
20240930,112400,5892183120,17990,18000,18000,17990,568
20240930,112300,5881964390,17990,18000,18000,17990,1196
20240930,112200,5860439260,17990,17990,18000,17990,940
20240930,112100,5843527230,17990,17990,18000,17990,736
20240930,112000,5830284510,17990,18010,18010,17990,504
20240930,111900,5821215520,18000,17980,18000,17980,1038
20240930,111800,5802536440,17990,18000,18000,17980,553
20240930,111700,5792589330,18000,17980,18000,17980,2685
20240930,111600,5744269220,17980,18000,18000,17980,3137
20240930,111500,5687830640,18000,18000,18000,17990,410
20240930,111400,5680453290,18000,17990,18010,17990,1195
20240930,111300,5658943220,17990,17990,18000,17990,1169
20240930,111200,5637911520,18000,18000,18010,18000,5198
20240930,111100,5544344310,18010,18010,18010,18000,4818
20240930,111000,5457620160,18000,18010,18020,18000,1996
20240930,110900,5421681310,18020,18020,18020,18010,613
20240930,110800,5410635070,18030,18010,18030,18010,797
20240930,110700,5396274230,18010,18020,18020,18010,751
20240930,110600,5382747700,18010,18020,18020,18010,1981
20240930,110500,5347054250,18020,18010,18020,18010,397
20240930,110400,5339904110,18010,17990,18080,17990,4715
20240930,110300,5254979280,17990,18000,18000,17990,1882
20240930,110200,5221115510,18000,18000,18010,18000,2883
20240930,110100,5169221110,18010,18020,18020,18000,23858
20240930,110000,4739681040,18030,18020,18030,18010,901
20240930,105900,4723446470,18020,18020,18030,18020,1163
20240930,105800,4702489060,18020,18020,18040,18020,822
20240930,105700,4687674140,18020,18030,18040,18020,3323
20240930,105600,4627776500,18040,18030,18040,18020,1965
20240930,105500,4592347950,18030,18030,18040,18030,1091
20240930,105400,4572677010,18040,18030,18040,18030,202
20240930,105300,4569034720,18020,18030,18030,18020,2535
20240930,105200,4523350420,18030,18040,18040,18030,1604
20240930,105100,4494427880,18040,18050,18050,18030,451
20240930,105000,4486293270,18050,18050,18050,18030,163
20240930,104900,4483353190,18030,18030,18040,18030,1645
20240930,104800,4453684120,18040,18050,18050,18030,1680
20240930,104700,4423374410,18050,18060,18080,18040,2910
20240930,104600,4370845280,18050,18080,18090,18050,675
20240930,104500,4358653700,18080,18060,18080,18050,252
20240930,104400,4354102590,18090,18050,18100,18040,591
20240930,104300,4343430040,18050,18070,18080,18050,731
20240930,104200,4330228070,18070,18070,18120,18050,4373
20240930,104100,4251135610,18080,18080,18080,18070,769
20240930,104000,4237236880,18080,18050,18090,18050,932
20240930,103900,4220404620,18050,18060,18060,18040,2107
20240930,103800,4182375090,18060,18070,18070,18040,820
20240930,103700,4167571260,18070,18070,18070,18060,198
20240930,103600,4163993420,18060,18030,18060,18030,659
20240930,103500,4152093800,18030,18050,18060,18030,2268
20240930,103400,4111180640,18050,18060,18070,18050,1131
20240930,103300,4090756350,18050,18050,18060,18050,124
20240930,103200,4088518140,18050,18070,18070,18040,484
20240930,103100,4079777950,18060,18050,18060,18040,829
20240930,103000,4064815480,18050,18020,18070,18020,8126
20240930,102900,3918197040,18020,18030,18040,18020,6743
20240930,102800,3796669560,18020,18050,18060,18020,10214
20240930,102700,3612475000,18050,18040,18050,18040,1261
20240930,102600,3589721320,18030,18040,18050,18030,791
20240930,102500,3575453160,18050,18040,18050,18030,2112
20240930,102400,3537370130,18040,18060,18060,18040,10291
20240930,102300,3351646180,18060,18070,18080,18060,2382
20240930,102200,3308605830,18070,18080,18080,18070,520
20240930,102100,3299205410,18070,18080,18090,18070,1240
20240930,102000,3276791920,18080,18070,18080,18060,2462
20240930,101900,3232320750,18070,18060,18080,18060,499
20240930,101800,3223305760,18070,18070,18080,18060,277
20240930,101700,3218300450,18080,18080,18080,18070,904
20240930,101600,3201960670,18080,18060,18090,18060,227
20240930,101500,3197858670,18070,18080,18090,18060,641
20240930,101400,3186274520,18060,18080,18100,18060,11669
20240930,101300,2975351200,18090,18090,18090,18080,1840
20240930,101200,2942066170,18090,18120,18120,18090,2185
20240930,101100,2902513090,18120,18110,18140,18110,890
20240930,101000,2886386370,18110,18160,18160,18100,2990
20240930,100900,2832236800,18130,18120,18180,18120,2247
20240930,100800,2791431610,18150,18160,18160,18120,187
20240930,100700,2788041950,18170,18120,18170,18110,1576
20240930,100600,2759459080,18110,18070,18110,18070,6957
20240930,100500,2633631910,18080,18080,18090,18070,706
20240930,100400,2620866990,18080,18090,18090,18070,3434
20240930,100300,2558778520,18090,18090,18100,18090,407
20240930,100200,2551415790,18090,18100,18100,18080,295
20240930,100100,2546080320,18100,18090,18100,18080,745
20240930,100000,2532604270,18090,18100,18100,18090,762
20240930,095900,2518817120,18100,18100,18100,18100,65
20240930,095800,2517640620,18090,18090,18100,18080,2028
20240930,095700,2480941810,18080,18090,18090,18080,1041
20240930,095600,2462113450,18090,18100,18100,18080,593
20240930,095500,2451386090,18090,18080,18090,18080,621
20240930,095400,2440154490,18080,18080,18090,18080,564
20240930,095300,2429954060,18080,18090,18090,18080,2431
20240930,095200,2385991310,18090,18100,18100,18080,499
20240930,095100,2376965510,18100,18120,18120,18090,1361
20240930,095000,2352309610,18120,18130,18130,18080,720
20240930,094900,2339260330,18110,18080,18110,18070,1286
20240930,094800,2315991280,18080,18090,18090,18070,6174
20240930,094700,2204349180,18100,18100,18100,18090,222
20240930,094600,2200331630,18100,18100,18100,18090,839
20240930,094500,2185145750,18090,18110,18120,18090,3727
20240930,094400,2117671780,18110,18140,18150,18110,2456
20240930,094300,2073155830,18140,18150,18160,18140,609
20240930,094200,2062103210,18150,18140,18170,18140,1005
20240930,094100,2043850830,18170,18120,18190,18110,5702
20240930,094000,1940246020,18120,18110,18130,18110,1219
20240930,093900,1918159410,18110,18100,18110,18100,1469
20240930,093800,1891570310,18100,18100,18100,18080,1514
20240930,093700,1864179990,18100,18100,18110,18090,3104
20240930,093600,1808017400,18110,18110,18120,18100,266
20240930,093500,1803200900,18110,18100,18110,18100,1181
20240930,093400,1781823470,18110,18110,18110,18100,415
20240930,093300,1774311330,18100,18100,18120,18090,366
20240930,093200,1767683440,18090,18100,18110,18080,1041
20240930,093100,1748845120,18090,18090,18100,18080,187
20240930,093000,1745462420,18090,18080,18090,18080,1225
20240930,092900,1723313970,18080,18090,18100,18070,5747
20240930,092800,1619394220,18090,18150,18150,18090,3252
20240930,092700,1560531040,18120,18120,18140,18110,303
20240930,092600,1555040700,18140,18110,18140,18090,4214
20240930,092500,1478674530,18120,18110,18120,18110,137
20240930,092400,1476192790,18100,18130,18130,18090,1919
20240930,092300,1441457970,18130,18130,18140,18100,2223
20240930,092200,1401176770,18110,18090,18130,18090,4424
20240930,092100,1321075940,18090,18100,18100,18090,707
20240930,092000,1308285650,18100,18110,18110,18090,2056
20240930,091900,1271076630,18100,18100,18110,18100,2800
20240930,091800,1220395340,18100,18120,18120,18100,3885
20240930,091700,1150050460,18120,18110,18120,18110,1235
20240930,091600,1127681060,18110,18180,18180,18110,2928
20240930,091500,1074574030,18180,18140,18180,18130,3343
20240930,091400,1013882560,18150,18120,18160,18120,2961
20240930,091300,960155140,18120,18120,18130,18100,5344
20240930,091200,863370530,18130,18140,18140,18130,845
20240930,091100,848050080,18140,18150,18150,18120,1572
20240930,091000,819540910,18140,18150,18160,18140,852
20240930,090900,804077870,18140,18140,18170,18130,2184
20240930,090800,764445440,18140,18130,18150,18120,4111
20240930,090700,689891120,18120,18130,18140,18110,3195
20240930,090600,631987280,18140,18150,18160,18130,1366
20240930,090500,607198760,18160,18160,18170,18150,3556
20240930,090400,542611420,18160,18180,18190,18160,507
20240930,090300,533398290,18140,18130,18210,18110,2725
20240930,090200,483999000,18130,18180,18180,18110,10587
20240930,090100,291992790,18180,18200,18240,18160,2497
20240930,090000,246545980,18190,18140,18290,18140,12151