stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,210800,23677628350,5990,5990,5990,5990,56088
20240930,210700,23677628350,5990,5990,5990,5990,0
20240930,210600,23677628350,5990,5990,5990,5990,0
20240930,210500,23677628350,5990,5990,5990,5990,0
20240930,210400,23677628350,5990,5990,5990,5990,0
20240930,210300,23677628350,5990,5990,5990,5990,0
20240930,210200,23677628350,5990,5990,5990,5990,0
20240930,210100,23677628350,5990,5990,5990,5990,0
20240930,210000,23677628350,5990,5990,5990,5990,0
20240930,205900,23677628350,5990,5990,5990,5990,0
20240930,205800,23677628350,5990,5990,5990,5990,0
20240930,205700,23677628350,5990,5990,5990,5990,0
20240930,205600,23677628350,5990,5990,5990,5990,0
20240930,205500,23677628350,5990,5990,5990,5990,0
20240930,205400,23677628350,5990,5990,5990,5990,0
20240930,205300,23677628350,5990,5990,5990,5990,0
20240930,205200,23677628350,5990,5990,5990,5990,0
20240930,205100,23677628350,5990,5990,5990,5990,0
20240930,205000,23677628350,5990,5990,5990,5990,0
20240930,204900,23677628350,5990,5990,5990,5990,0
20240930,204800,23677628350,5990,5990,5990,5990,0
20240930,204700,23677628350,5990,5990,5990,5990,0
20240930,204600,23677628350,5990,5990,5990,5990,0
20240930,204500,23677628350,5990,5990,5990,5990,0
20240930,204400,23677628350,5990,5990,5990,5990,0
20240930,204300,23677628350,5990,5990,5990,5990,0
20240930,204200,23677628350,5990,5990,5990,5990,0
20240930,204100,23677628350,5990,5990,5990,5990,0
20240930,204000,23677628350,5990,5990,5990,5990,0
20240930,203900,23677628350,5990,5990,5990,5990,0
20240930,203800,23677628350,5990,5990,5990,5990,56088
20240930,203700,23677628350,5990,5990,5990,5990,0
20240930,203600,23677628350,5990,5990,5990,5990,0
20240930,203500,23677628350,5990,5990,5990,5990,0
20240930,203400,23677628350,5990,5990,5990,5990,0
20240930,203300,23677628350,5990,5990,5990,5990,0
20240930,203200,23677628350,5990,5990,5990,5990,0
20240930,203100,23677628350,5990,5990,5990,5990,0
20240930,203000,23677628350,5990,5990,5990,5990,0
20240930,202900,23677628350,5990,5990,5990,5990,0
20240930,202800,23677628350,5990,5990,5990,5990,0
20240930,202700,23677628350,5990,5990,5990,5990,0
20240930,202600,23677628350,5990,5990,5990,5990,0
20240930,202500,23677628350,5990,5990,5990,5990,0
20240930,202400,23677628350,5990,5990,5990,5990,0
20240930,202300,23677628350,5990,5990,5990,5990,0
20240930,202200,23677628350,5990,5990,5990,5990,0
20240930,202100,23677628350,5990,5990,5990,5990,0
20240930,202000,23677628350,5990,5990,5990,5990,0
20240930,201900,23677628350,5990,5990,5990,5990,0
20240930,201800,23677628350,5990,5990,5990,5990,0
20240930,201700,23677628350,5990,5990,5990,5990,0
20240930,201600,23677628350,5990,5990,5990,5990,0
20240930,201500,23677628350,5990,5990,5990,5990,0
20240930,201400,23677628350,5990,5990,5990,5990,0
20240930,201300,23677628350,5990,5990,5990,5990,0
20240930,201200,23677628350,5990,5990,5990,5990,0
20240930,201100,23677628350,5990,5990,5990,5990,0
20240930,201000,23677628350,5990,5990,5990,5990,0
20240930,200900,23677628350,5990,5990,5990,5990,0
20240930,200800,23677628350,5990,5990,5990,5990,56088
20240930,200700,23677628350,5990,5990,5990,5990,0
20240930,200600,23677628350,5990,5990,5990,5990,0
20240930,200500,23677628350,5990,5990,5990,5990,0
20240930,200400,23677628350,5990,5990,5990,5990,0
20240930,200300,23677628350,5990,5990,5990,5990,0
20240930,200200,23677628350,5990,5990,5990,5990,0
20240930,200100,23677628350,5990,5990,5990,5990,0
20240930,200000,23677628350,5990,5990,5990,5990,0
20240930,195900,23677628350,5990,5990,5990,5990,0
20240930,195800,23677628350,5990,5990,5990,5990,0
20240930,195700,23677628350,5990,5990,5990,5990,0
20240930,195600,23677628350,5990,5990,5990,5990,0
20240930,195500,23677628350,5990,5990,5990,5990,0
20240930,195400,23677628350,5990,5990,5990,5990,0
20240930,195300,23677628350,5990,5990,5990,5990,0
20240930,195200,23677628350,5990,5990,5990,5990,0
20240930,195100,23677628350,5990,5990,5990,5990,0
20240930,195000,23677628350,5990,5990,5990,5990,0
20240930,194900,23677628350,5990,5990,5990,5990,0
20240930,194800,23677628350,5990,5990,5990,5990,0
20240930,194700,23677628350,5990,5990,5990,5990,0
20240930,194600,23677628350,5990,5990,5990,5990,0
20240930,194500,23677628350,5990,5990,5990,5990,0
20240930,194400,23677628350,5990,5990,5990,5990,0
20240930,194300,23677628350,5990,5990,5990,5990,0
20240930,194200,23677628350,5990,5990,5990,5990,0
20240930,194100,23677628350,5990,5990,5990,5990,0
20240930,194000,23677628350,5990,5990,5990,5990,0
20240930,193900,23677628350,5990,5990,5990,5990,0
20240930,193800,23677628350,5990,5990,5990,5990,56088
20240930,193700,23677628350,5990,5990,5990,5990,0
20240930,193600,23677628350,5990,5990,5990,5990,0
20240930,193500,23677628350,5990,5990,5990,5990,0
20240930,193400,23677628350,5990,5990,5990,5990,0
20240930,193300,23677628350,5990,5990,5990,5990,0
20240930,193200,23677628350,5990,5990,5990,5990,0
20240930,193100,23677628350,5990,5990,5990,5990,0
20240930,193000,23677628350,5990,5990,5990,5990,0
20240930,192900,23677628350,5990,5990,5990,5990,0
20240930,192800,23677628350,5990,5990,5990,5990,0
20240930,192700,23677628350,5990,5990,5990,5990,0
20240930,192600,23677628350,5990,5990,5990,5990,0
20240930,192500,23677628350,5990,5990,5990,5990,0
20240930,192400,23677628350,5990,5990,5990,5990,0
20240930,192300,23677628350,5990,5990,5990,5990,0
20240930,192200,23677628350,5990,5990,5990,5990,0
20240930,192100,23677628350,5990,5990,5990,5990,0
20240930,192000,23677628350,5990,5990,5990,5990,0
20240930,191900,23677628350,5990,5990,5990,5990,0
20240930,191800,23677628350,5990,5990,5990,5990,0
20240930,191700,23677628350,5990,5990,5990,5990,0
20240930,191600,23677628350,5990,5990,5990,5990,0
20240930,191500,23677628350,5990,5990,5990,5990,0
20240930,191400,23677628350,5990,5990,5990,5990,0
20240930,191300,23677628350,5990,5990,5990,5990,0
20240930,191200,23677628350,5990,5990,5990,5990,0
20240930,191100,23677628350,5990,5990,5990,5990,0
20240930,191000,23677628350,5990,5990,5990,5990,0
20240930,190900,23677628350,5990,5990,5990,5990,0
20240930,190800,23677628350,5990,5990,5990,5990,56088
20240930,190700,23677628350,5990,5990,5990,5990,0
20240930,190600,23677628350,5990,5990,5990,5990,0
20240930,190500,23677628350,5990,5990,5990,5990,0
20240930,190400,23677628350,5990,5990,5990,5990,0
20240930,190300,23677628350,5990,5990,5990,5990,0
20240930,190200,23677628350,5990,5990,5990,5990,0
20240930,190100,23677628350,5990,5990,5990,5990,0
20240930,190000,23677628350,5990,5990,5990,5990,0
20240930,185900,23677628350,5990,5990,5990,5990,0
20240930,185800,23677628350,5990,5990,5990,5990,0
20240930,185700,23677628350,5990,5990,5990,5990,0
20240930,185600,23677628350,5990,5990,5990,5990,0
20240930,185500,23677628350,5990,5990,5990,5990,0
20240930,185400,23677628350,5990,5990,5990,5990,0
20240930,185300,23677628350,5990,5990,5990,5990,0
20240930,185200,23677628350,5990,5990,5990,5990,0
20240930,185100,23677628350,5990,5990,5990,5990,0
20240930,185000,23677628350,5990,5990,5990,5990,0
20240930,184900,23677628350,5990,5990,5990,5990,0
20240930,184800,23677628350,5990,5990,5990,5990,0
20240930,184700,23677628350,5990,5990,5990,5990,0
20240930,184600,23677628350,5990,5990,5990,5990,0
20240930,184500,23677628350,5990,5990,5990,5990,0
20240930,184400,23677628350,5990,5990,5990,5990,0
20240930,184300,23677628350,5990,5990,5990,5990,0
20240930,184200,23677628350,5990,5990,5990,5990,0
20240930,184100,23677628350,5990,5990,5990,5990,0
20240930,184000,23677628350,5990,5990,5990,5990,0
20240930,183900,23677628350,5990,5990,5990,5990,0
20240930,183800,23677628350,5990,5990,5990,5990,56088
20240930,183700,23677628350,5990,5990,5990,5990,0
20240930,183600,23677628350,5990,5990,5990,5990,0
20240930,183500,23677628350,5990,5990,5990,5990,0
20240930,183400,23677628350,5990,5990,5990,5990,0
20240930,183300,23677628350,5990,5990,5990,5990,0
20240930,183200,23677628350,5990,5990,5990,5990,0
20240930,183100,23677628350,5990,5990,5990,5990,0
20240930,183000,23677628350,5990,5990,5990,5990,0
20240930,182900,23677628350,5990,5990,5990,5990,0
20240930,182800,23677628350,5990,5990,5990,5990,0
20240930,182700,23677628350,5990,5990,5990,5990,0
20240930,182600,23677628350,5990,5990,5990,5990,0
20240930,182500,23677628350,5990,5990,5990,5990,0
20240930,182400,23677628350,5990,5990,5990,5990,0
20240930,182300,23677628350,5990,5990,5990,5990,0
20240930,182200,23677628350,5990,5990,5990,5990,0
20240930,182100,23677628350,5990,5990,5990,5990,0
20240930,182000,23677628350,5990,5990,5990,5990,0
20240930,181900,23677628350,5990,5990,5990,5990,0
20240930,181800,23677628350,5990,5990,5990,5990,0
20240930,181700,23677628350,5990,5990,5990,5990,0
20240930,181600,23677628350,5990,5990,5990,5990,0
20240930,181500,23677628350,5990,5990,5990,5990,0
20240930,181400,23677628350,5990,5990,5990,5990,0
20240930,181300,23677628350,5990,5990,5990,5990,0
20240930,181200,23677628350,5990,5990,5990,5990,0
20240930,181100,23677628350,5990,5990,5990,5990,0
20240930,181000,23677628350,5990,5990,5990,5990,0
20240930,180900,23677628350,5990,5990,5990,5990,0
20240930,180800,23677628350,5990,5990,5990,5990,56088
20240930,180700,23677628350,5990,5990,5990,5990,0
20240930,180600,23677628350,5990,5990,5990,5990,0
20240930,180500,23677628350,5990,5990,5990,5990,0
20240930,180400,23677628350,5990,5990,5990,5990,0
20240930,180300,23677628350,5990,5990,5990,5990,0
20240930,180200,23677628350,5990,5990,5990,5990,0
20240930,180100,23677628350,5990,5990,5990,5990,0
20240930,180000,23677628350,5990,5990,5990,5990,0
20240930,175900,23677628350,5990,5990,5990,5990,0
20240930,175800,23677628350,5990,5990,5990,5990,0
20240930,175700,23677628350,5990,5990,5990,5990,0
20240930,175600,23677628350,5990,5990,5990,5990,0
20240930,175500,23677628350,5990,5990,5990,5990,0
20240930,175400,23677628350,5990,5990,5990,5990,0
20240930,175300,23677628350,5990,5990,5990,5990,0
20240930,175200,23677628350,5990,5990,5990,5990,0
20240930,175100,23677628350,5990,5990,5990,5990,0
20240930,175000,23677628350,5990,5990,5990,5990,0
20240930,174900,23677628350,5990,5990,5990,5990,0
20240930,174800,23677628350,5990,5990,5990,5990,0
20240930,174700,23677628350,5990,5990,5990,5990,0
20240930,174600,23677628350,5990,5990,5990,5990,0
20240930,174500,23677628350,5990,5990,5990,5990,0
20240930,174400,23677628350,5990,5990,5990,5990,0
20240930,174300,23677628350,5990,5990,5990,5990,0
20240930,174200,23677628350,5990,5990,5990,5990,0
20240930,174100,23677628350,5990,5990,5990,5990,0
20240930,174000,23677628350,5990,5990,5990,5990,0
20240930,173900,23677628350,5990,5990,5990,5990,0
20240930,173800,23677628350,5990,5990,5990,5990,56088
20240930,173700,23677628350,5990,5990,5990,5990,0
20240930,173600,23677628350,5990,5990,5990,5990,0
20240930,173500,23677628350,5990,5990,5990,5990,0
20240930,173400,23677628350,5990,5990,5990,5990,0
20240930,173300,23677628350,5990,5990,5990,5990,0
20240930,173200,23677628350,5990,5990,5990,5990,0
20240930,173100,23677628350,5990,5990,5990,5990,0
20240930,173000,23677628350,5990,5990,5990,5990,0
20240930,172900,23677628350,5990,5990,5990,5990,0
20240930,172800,23677628350,5990,5990,5990,5990,0
20240930,172700,23677628350,5990,5990,5990,5990,0
20240930,172600,23677628350,5990,5990,5990,5990,0
20240930,172500,23677628350,5990,5990,5990,5990,0
20240930,172400,23677628350,5990,5990,5990,5990,0
20240930,172300,23677628350,5990,5990,5990,5990,0
20240930,172200,23677628350,5990,5990,5990,5990,0
20240930,172100,23677628350,5990,5990,5990,5990,0
20240930,172000,23677628350,5990,5990,5990,5990,0
20240930,171900,23677628350,5990,5990,5990,5990,0
20240930,171800,23677628350,5990,5990,5990,5990,0
20240930,171700,23677628350,5990,5990,5990,5990,0
20240930,171600,23677628350,5990,5990,5990,5990,0
20240930,171500,23677628350,5990,5990,5990,5990,0
20240930,171400,23677628350,5990,5990,5990,5990,0
20240930,171300,23677628350,5990,5990,5990,5990,0
20240930,171200,23677628350,5990,5990,5990,5990,0
20240930,171100,23677628350,5990,5990,5990,5990,0
20240930,171000,23677628350,5990,5990,5990,5990,0
20240930,170900,23677628350,5990,5990,5990,5990,0
20240930,170800,23677628350,5990,5990,5990,5990,56088
20240930,170700,23677628350,5990,5990,5990,5990,0
20240930,170600,23677628350,5990,5990,5990,5990,0
20240930,170500,23677628350,5990,5990,5990,5990,0
20240930,170400,23677628350,5990,5990,5990,5990,0
20240930,170300,23677628350,5990,5990,5990,5990,0
20240930,170200,23677628350,5990,5990,5990,5990,0
20240930,170100,23677628350,5990,5990,5990,5990,0
20240930,170000,23677628350,5990,5990,5990,5990,0
20240930,165900,23677628350,5990,5990,5990,5990,0
20240930,165800,23677628350,5990,5990,5990,5990,0
20240930,165700,23677628350,5990,5990,5990,5990,0
20240930,165600,23677628350,5990,5990,5990,5990,0
20240930,165500,23677628350,5990,5990,5990,5990,0
20240930,165400,23677628350,5990,5990,5990,5990,0
20240930,165300,23677628350,5990,5990,5990,5990,0
20240930,165200,23677628350,5990,5990,5990,5990,0
20240930,165100,23677628350,5990,5990,5990,5990,0
20240930,165000,23677628350,5990,5990,5990,5990,0
20240930,164900,23677628350,5990,5990,5990,5990,0
20240930,164800,23677628350,5990,5990,5990,5990,0
20240930,164700,23677628350,5990,5990,5990,5990,0
20240930,164600,23677628350,5990,5990,5990,5990,0
20240930,164500,23677628350,5990,5990,5990,5990,0
20240930,164400,23677628350,5990,5990,5990,5990,0
20240930,164300,23677628350,5990,5990,5990,5990,0
20240930,164200,23677628350,5990,5990,5990,5990,0
20240930,164100,23677628350,5990,5990,5990,5990,0
20240930,164000,23677628350,5990,5990,5990,5990,0
20240930,163900,23677628350,5990,5990,5990,5990,0
20240930,163800,23677628350,5990,5990,5990,5990,56088
20240930,163700,23677628350,5990,5990,5990,5990,0
20240930,163600,23677628350,5990,5990,5990,5990,0
20240930,163500,23677628350,5990,5990,5990,5990,0
20240930,163400,23677628350,5990,5990,5990,5990,0
20240930,163300,23677628350,5990,5990,5990,5990,0
20240930,163200,23677628350,5990,5990,5990,5990,0
20240930,163100,23677628350,5990,5990,5990,5990,0
20240930,163000,23677628350,5990,5990,5990,5990,0
20240930,162900,23677628350,5990,5990,5990,5990,0
20240930,162800,23677628350,5990,5990,5990,5990,0
20240930,162700,23677628350,5990,5990,5990,5990,0
20240930,162600,23677628350,5990,5990,5990,5990,0
20240930,162500,23677628350,5990,5990,5990,5990,0
20240930,162400,23677628350,5990,5990,5990,5990,0
20240930,162300,23677628350,5990,5990,5990,5990,0
20240930,162200,23677628350,5990,5990,5990,5990,0
20240930,162100,23677628350,5990,5990,5990,5990,0
20240930,162000,23677628350,5990,5990,5990,5990,0
20240930,161900,23677628350,5990,5990,5990,5990,0
20240930,161800,23677628350,5990,5990,5990,5990,0
20240930,161700,23677628350,5990,5990,5990,5990,0
20240930,161600,23677628350,5990,5990,5990,5990,0
20240930,161500,23677628350,5990,5990,5990,5990,0
20240930,161400,23677628350,5990,5990,5990,5990,0
20240930,161300,23677628350,5990,5990,5990,5990,0
20240930,161200,23677628350,5990,5990,5990,5990,0
20240930,161100,23677628350,5990,5990,5990,5990,0
20240930,161000,23677628350,5990,5990,5990,5990,0
20240930,160900,23677628350,5990,5990,5990,5990,0
20240930,160800,23677628350,5990,5990,5990,5990,56088
20240930,160700,23677628350,5990,5990,5990,5990,0
20240930,160600,23677628350,5990,5990,5990,5990,0
20240930,160500,23677628350,5990,5990,5990,5990,0
20240930,160400,23677628350,5990,5990,5990,5990,0
20240930,160300,23677628350,5990,5990,5990,5990,0
20240930,160200,23677628350,5990,5990,5990,5990,0
20240930,160100,23677628350,5990,5990,5990,5990,0
20240930,160000,23677628350,5990,5990,5990,5990,0
20240930,155900,23677628350,5990,5990,5990,5990,0
20240930,155800,23677628350,5990,5990,5990,5990,0
20240930,155700,23677628350,5990,5990,5990,5990,0
20240930,155600,23677628350,5990,5990,5990,5990,0
20240930,155500,23677628350,5990,5990,5990,5990,0
20240930,155400,23677628350,5990,5990,5990,5990,0
20240930,155300,23677628350,5990,5990,5990,5990,0
20240930,155200,23677628350,5990,5990,5990,5990,0
20240930,155100,23677628350,5990,5990,5990,5990,0
20240930,155000,23677628350,5990,5990,5990,5990,0
20240930,154900,23677628350,5990,5990,5990,5990,0
20240930,154800,23677628350,5990,5990,5990,5990,0
20240930,154700,23677628350,5990,5990,5990,5990,0
20240930,154600,23677628350,5990,5990,5990,5990,0
20240930,154500,23677628350,5990,5990,5990,5990,0
20240930,154400,23677628350,5990,5990,5990,5990,0
20240930,154300,23677628350,5990,5990,5990,5990,0
20240930,154200,23677628350,5990,5990,5990,5990,0
20240930,154100,23677628350,5990,5990,5990,5990,0
20240930,154000,23677628350,5990,5990,5990,5990,0
20240930,153900,23677628350,5990,5990,5990,5990,0
20240930,153800,23677628350,5990,5990,5990,5990,56088
20240930,153700,23677628350,5990,5990,5990,5990,0
20240930,153600,23677628350,5990,5990,5990,5990,0
20240930,153500,23677628350,5990,5990,5990,5990,0
20240930,153400,23677628350,5990,5990,5990,5990,0
20240930,153300,23677628350,5990,5990,5990,5990,0
20240930,153200,23677628350,5990,5990,5990,5990,0
20240930,153100,23677628350,5990,5990,5990,5990,0
20240930,153000,23677628350,5990,5990,5990,5990,56088
20240930,152900,23341661230,5990,5990,5990,5990,0
20240930,152800,23341661230,5990,5990,5990,5990,0
20240930,152700,23341661230,5990,5990,5990,5990,0
20240930,152600,23341661230,5990,5990,5990,5990,0
20240930,152500,23341661230,5990,5990,5990,5990,0
20240930,152400,23341661230,5990,5990,5990,5990,0
20240930,152300,23341661230,5990,5990,5990,5990,0
20240930,152200,23341661230,5990,5990,5990,5990,0
20240930,152100,23341661230,5990,5990,5990,5990,0
20240930,152000,23341661230,5990,5990,5990,5990,0
20240930,151900,23341661230,5990,5970,5990,5970,20909
20240930,151800,23216659450,5980,5970,5990,5960,16930
20240930,151700,23115452980,5980,5980,5990,5950,9852
20240930,151600,23056565510,5980,5960,5980,5960,13250
20240930,151500,22977531190,5950,5960,5960,5940,22260
20240930,151400,22845009890,5960,5970,5970,5960,2877
20240930,151300,22827841070,5970,5960,5970,5960,8999
20240930,151200,22774178440,5960,5970,5970,5950,8072
20240930,151100,22726066330,5980,5970,5980,5960,9614
20240930,151000,22668720400,5970,5980,5990,5970,6417
20240930,150900,22630367290,5980,5990,6000,5980,3217
20240930,150800,22611114200,6000,5970,6000,5970,16722
20240930,150700,22511141700,5970,5990,5990,5970,7359
20240930,150600,22467150700,5990,6010,6010,5990,6314
20240930,150500,22429301490,5990,6010,6010,5990,9447
20240930,150400,22372591580,6010,6010,6020,6000,4458
20240930,150300,22345800650,5990,5980,6020,5970,18790
20240930,150200,22233104230,5980,5970,5980,5970,1409
20240930,150100,22224687500,5980,5970,5980,5970,549
20240930,150000,22221404640,5980,5960,5980,5950,4012
20240930,145900,22197476670,5960,5960,5960,5950,1207
20240930,145800,22190286570,5960,5960,5970,5960,4036
20240930,145700,22166223430,5960,5970,5980,5960,2137
20240930,145600,22153467940,5970,5960,5980,5960,8726
20240930,145500,22101434830,5960,5970,5970,5960,2266
20240930,145400,22087925160,5960,5970,5980,5960,2692
20240930,145300,22071859600,5970,5960,5970,5960,2548
20240930,145200,22056658350,5970,5970,5980,5970,5726
20240930,145100,22022473430,5980,5990,6000,5980,2471
20240930,145000,22007691280,5980,5970,5980,5970,6526
20240930,144900,21968700870,5980,6000,6000,5980,7049
20240930,144800,21926516390,6000,6000,6000,5990,8297
20240930,144700,21876734420,6000,6010,6010,5990,1633
20240930,144600,21866933720,6000,6000,6010,6000,6285
20240930,144500,21829178840,6010,5990,6010,5990,3060
20240930,144400,21810819110,5990,5980,6000,5980,4266
20240930,144300,21785262230,5980,5990,5990,5970,2786
20240930,144200,21768602000,5980,5980,5990,5970,8851
20240930,144100,21715681080,5990,5990,5990,5980,3207
20240930,144000,21696477150,5990,5990,6000,5980,8879
20240930,143900,21643293850,6000,6000,6000,5980,5378
20240930,143800,21611071950,6000,6000,6010,5990,1824
20240930,143700,21600131620,6010,6020,6020,6000,3599
20240930,143600,21578514940,6020,6010,6020,6000,1835
20240930,143500,21567486730,6000,6010,6010,6000,5539
20240930,143400,21534248040,6010,6040,6040,6000,17073
20240930,143300,21431297290,6030,5990,6040,5990,52577
20240930,143200,21115136260,5980,5990,5990,5980,11719
20240930,143100,21045056590,5980,5990,5990,5980,1224
20240930,143000,21037735190,5980,5990,5990,5980,3592
20240930,142900,21016235510,5990,5990,6000,5980,716
20240930,142800,21011946230,6000,5990,6000,5980,665
20240930,142700,21007961580,5990,5990,6000,5980,3156
20240930,142600,20989053220,5990,5990,5990,5980,3729
20240930,142500,20966719510,5990,5980,5990,5980,2174
20240930,142400,20953717540,5980,5970,5980,5970,829
20240930,142300,20948767380,5970,5980,5980,5970,1165
20240930,142200,20941811460,5970,5970,5980,5970,1162
20240930,142100,20934872380,5970,5960,5970,5960,2919
20240930,142000,20917470860,5970,5960,5970,5960,809
20240930,141900,20912649210,5960,5960,5960,5960,1818
20240930,141800,20901813930,5960,5970,5970,5960,2523
20240930,141700,20886775370,5970,5970,5980,5970,228
20240930,141600,20885413990,5970,5970,5990,5960,6431
20240930,141500,20846977130,5970,5980,5980,5960,1316
20240930,141400,20839120200,5980,5990,5990,5970,6092
20240930,141300,20802684010,5990,6000,6010,5990,2620
20240930,141200,20786958710,6000,6000,6000,5990,6880
20240930,141100,20745682530,6000,6000,6000,5990,904
20240930,141000,20740260200,6000,6000,6010,6000,4809
20240930,140900,20711396710,5990,6010,6010,5990,4125
20240930,140800,20686658540,6010,6000,6010,5990,11437
20240930,140700,20618032100,6000,5970,6000,5970,4965
20240930,140600,20588305240,5970,5970,5970,5960,468
20240930,140500,20585512110,5970,5970,5970,5970,1305
20240930,140400,20577721260,5970,5960,5970,5960,714
20240930,140300,20573459920,5970,5970,5970,5960,1402
20240930,140200,20565097280,5960,5970,5970,5960,1018
20240930,140100,20559020370,5970,5980,5980,5970,1951
20240930,140000,20547366330,5980,5980,5980,5980,61
20240930,135900,20547001550,5990,5990,6000,5970,2102
20240930,135800,20534414940,5990,5980,6000,5980,8805
20240930,135700,20481732580,5980,5990,5990,5980,3648
20240930,135600,20459891580,5990,5970,5990,5970,4108
20240930,135500,20435320250,5970,5960,5980,5960,1035
20240930,135400,20429142540,5950,5950,5970,5950,2544
20240930,135300,20413988580,5970,5950,5970,5950,3835
20240930,135200,20391152230,5950,5950,5950,5940,2451
20240930,135100,20376575750,5950,5950,5960,5950,14704
20240930,135000,20289086940,5960,5960,5970,5950,21041
20240930,134900,20163814960,5960,5980,5990,5960,11257
20240930,134800,20096534840,5980,5990,5990,5980,1036
20240930,134700,20090330280,5980,5980,6000,5980,6570
20240930,134600,20051009310,5980,5970,5980,5970,580
20240930,134500,20047541920,5970,5980,5980,5970,956
20240930,134400,20041826710,5980,5970,5980,5960,886
20240930,134300,20036538140,5960,5960,5970,5960,1230
20240930,134200,20029207070,5960,5960,5970,5960,3297
20240930,134100,20009550460,5970,5970,5980,5960,5117
20240930,134000,19979031580,5980,5970,5980,5970,4202
20240930,133900,19953945290,5980,5980,5980,5970,1380
20240930,133800,19945704570,5980,5980,5990,5970,1910
20240930,133700,19934293620,5980,5980,5990,5980,1843
20240930,133600,19923265830,5980,5980,6000,5980,3059
20240930,133500,19904957880,5980,5990,6000,5980,3152
20240930,133400,19886083180,5990,6000,6000,5980,9055
20240930,133300,19831829100,6000,5990,6000,5970,10896
20240930,133200,19766665350,6000,5990,6020,5990,9289
20240930,133100,19710898470,5990,5990,6010,5980,4984
20240930,133000,19681036920,5990,6030,6040,5980,28634
20240930,132900,19508638650,6020,5990,6040,5980,36600
20240930,132800,19288552350,5980,5960,5980,5950,7640
20240930,132700,19242945230,5950,5950,5960,5950,3583
20240930,132600,19221611960,5950,5940,5950,5940,1049
20240930,132500,19215377390,5950,5950,5950,5950,2321
20240930,132400,19201567440,5950,5960,5960,5940,10631
20240930,132300,19138320840,5960,5960,5970,5950,2931
20240930,132200,19120851490,5950,5970,5970,5950,2541
20240930,132100,19105715570,5970,5970,5980,5960,6151
20240930,132000,19068998840,5970,5980,5990,5970,6374
20240930,131900,19030893450,5990,5990,6000,5980,2255
20240930,131800,19017386120,5990,5990,5990,5990,2857
20240930,131700,19000272690,5990,6000,6000,5990,1223
20240930,131600,18992937950,5990,5990,6000,5990,1077
20240930,131500,18986484540,5990,5980,5990,5980,521
20240930,131400,18983365640,5980,5990,5990,5980,2322
20240930,131300,18969461030,5990,5990,5990,5980,3195
20240930,131200,18950354750,5980,5990,5990,5980,1900
20240930,131100,18938976670,5980,5980,5980,5960,11199
20240930,131000,18872114020,5960,5970,5980,5960,3430
20240930,130900,18851642490,5980,5980,5990,5970,501
20240930,130800,18848646510,5970,5980,5980,5970,528
20240930,130700,18845493400,5970,5990,5990,5970,242
20240930,130600,18844045020,5990,5990,5990,5980,1197
20240930,130500,18836875110,5990,5990,5990,5960,9561
20240930,130400,18779833490,5990,5980,5990,5970,1129
20240930,130300,18773082120,5970,5990,5990,5970,1890
20240930,130200,18761770430,5980,5970,5980,5970,1483
20240930,130100,18752909590,5970,5970,5970,5960,175
20240930,130000,18751865120,5970,5970,5980,5960,1519
20240930,125900,18742805460,5980,5980,5990,5960,9194
20240930,125800,18687997140,5980,5970,5980,5970,1067
20240930,125700,18681618520,5980,5970,5980,5970,2815
20240930,125600,18664812760,5970,5970,5970,5960,2749
20240930,125500,18648408390,5970,5980,5980,5970,3013
20240930,125400,18630399930,5980,6000,6000,5980,1749
20240930,125300,18619910300,6000,5980,6000,5980,1580
20240930,125200,18610447290,5980,5990,6000,5970,6361
20240930,125100,18572396710,5990,6000,6010,5990,4161
20240930,125000,18547424720,6000,5980,6000,5980,6725
20240930,124900,18507120410,5980,5990,5990,5980,1310
20240930,124800,18499277270,5990,5970,5990,5970,1170
20240930,124700,18492279790,5970,5980,5990,5970,1346
20240930,124600,18484238400,5990,5990,5990,5970,2311
20240930,124500,18470418290,5980,5990,5990,5980,81
20240930,124400,18469933540,5980,5980,5980,5980,859
20240930,124300,18464796720,5980,5960,5980,5960,1641
20240930,124200,18455002280,5970,5970,5970,5970,3500
20240930,124100,18434107280,5980,5970,5980,5960,7477
20240930,124000,18389469720,5970,5970,5980,5970,2947
20240930,123900,18371875020,5970,5970,5980,5970,1618
20240930,123800,18362206090,5970,5980,5980,5970,1683
20240930,123700,18352156310,5980,5990,5990,5980,2744
20240930,123600,18335746170,5990,6000,6000,5980,7237
20240930,123500,18292385780,5990,5980,6000,5970,9946
20240930,123400,18232904520,5990,6000,6000,5980,1441
20240930,123300,18224269340,6000,6010,6020,6000,12415
20240930,123200,18149695500,6000,6000,6010,6000,2063
20240930,123100,18137299800,6000,5990,6010,5990,5511
20240930,123000,18104249250,5990,6000,6000,5980,8759
20240930,122900,18051823380,6000,5990,6000,5980,2849
20240930,122800,18034755760,5990,6010,6010,5990,7284
20240930,122700,17991093270,6000,6000,6010,6000,6295
20240930,122600,17953318960,6000,6000,6010,5990,4547
20240930,122500,17926033760,6000,6000,6000,5990,14269
20240930,122400,17840433450,6000,5990,6000,5980,4418
20240930,122300,17813972300,5970,5980,5990,5970,4379
20240930,122200,17787808000,5980,5980,5990,5970,4222
20240930,122100,17762553190,5980,5980,6000,5980,6817
20240930,122000,17721735110,5990,6000,6000,5980,2519
20240930,121900,17706652240,6000,5990,6000,5980,9653
20240930,121800,17648823970,5990,5970,5990,5970,2980
20240930,121700,17630998470,5980,5980,5980,5970,4499
20240930,121600,17604110970,5980,5970,5980,5970,5871
20240930,121500,17569036310,5970,5990,6000,5960,6289
20240930,121400,17531464680,5990,5960,6000,5960,23880
20240930,121300,17388556840,5970,5940,5970,5940,10223
20240930,121200,17327716400,5940,5930,5940,5930,1359
20240930,121100,17319644930,5940,5940,5940,5940,1181
20240930,121000,17312629790,5940,5940,5950,5930,575
20240930,120900,17309211200,5940,5930,5940,5920,2571
20240930,120800,17293948500,5930,5930,5930,5930,642
20240930,120700,17290141440,5920,5920,5930,5920,506
20240930,120600,17287145610,5920,5930,5930,5920,1395
20240930,120500,17278880510,5930,5940,5940,5920,918
20240930,120400,17273437560,5940,5920,5940,5920,2928
20240930,120300,17256077830,5930,5940,5940,5920,5156
20240930,120200,17225509380,5940,5950,5950,5940,867
20240930,120100,17220358550,5950,5930,5950,5930,2956
20240930,120000,17202801160,5930,5930,5930,5920,701
20240930,115900,17198646830,5940,5950,5950,5930,2408
20240930,115800,17184349790,5950,5950,5950,5940,2889
20240930,115700,17167163960,5950,5960,5960,5940,4930
20240930,115600,17137838020,5960,5930,5970,5920,25881
20240930,115500,16983859350,5930,5920,5930,5920,757
20240930,115400,16979377880,5920,5930,5940,5920,5916
20240930,115300,16944289450,5930,5910,5930,5910,4500
20240930,115200,16917667800,5910,5910,5910,5910,2325
20240930,115100,16903927050,5910,5900,5910,5900,1308
20240930,115000,16896201820,5910,5910,5910,5900,405
20240930,114900,16893808370,5910,5890,5920,5890,3951
20240930,114800,16870467100,5890,5890,5890,5880,1435
20240930,114700,16862021910,5890,5890,5900,5880,2693
20240930,114600,16846169720,5900,5870,5910,5870,770
20240930,114500,16841635690,5870,5880,5880,5870,3213
20240930,114400,16822750660,5880,5920,5920,5880,182
20240930,114300,16821676950,5870,5890,5910,5870,6631
20240930,114200,16782664590,5900,5900,5900,5900,1056
20240930,114100,16776434190,5880,5890,5900,5880,3208
20240930,114000,16757545560,5890,5900,5900,5890,2088
20240930,113900,16745236130,5900,5910,5920,5900,1391
20240930,113800,16737012730,5910,5910,5920,5910,1525
20240930,113700,16727998940,5910,5910,5920,5910,2311
20240930,113600,16714339810,5900,5890,5900,5880,1120
20240930,113500,16707740110,5900,5900,5900,5880,5625
20240930,113400,16674604300,5900,5920,5940,5890,5956
20240930,113300,16639439320,5920,5930,5940,5920,6796
20240930,113200,16599155730,5930,5910,5940,5910,16930
20240930,113100,16498813240,5920,5900,5920,5890,7931
20240930,113000,16451959500,5900,5890,5920,5890,28739
20240930,112900,16282298260,5890,5870,5890,5850,9642
20240930,112800,16225687990,5860,5880,5880,5850,5504
20240930,112700,16193446990,5880,5870,5880,5850,2790
20240930,112600,16177077880,5870,5870,5890,5840,17467
20240930,112500,16074628740,5870,5870,5880,5840,9474
20240930,112400,16019067450,5870,5850,5880,5850,7999
20240930,112300,15972188430,5860,5860,5870,5850,4804
20240930,112200,15944032410,5860,5850,5860,5850,2065
20240930,112100,15931939070,5850,5850,5850,5840,2437
20240930,112000,15917688050,5850,5830,5850,5820,3593
20240930,111900,15896735380,5840,5820,5840,5820,3903
20240930,111800,15873979830,5830,5830,5840,5820,6403
20240930,111700,15836650390,5840,5820,5840,5810,6058
20240930,111600,15801378220,5820,5810,5840,5810,9463
20240930,111500,15746299400,5840,5840,5840,5810,11830
20240930,111400,15677420020,5840,5820,5840,5810,8088
20240930,111300,15630286390,5820,5830,5840,5820,4954
20240930,111200,15601402580,5840,5850,5860,5820,10243
20240930,111100,15541617770,5850,5820,5850,5790,71231
20240930,111000,15127517790,5820,5860,5860,5820,55846
20240930,110900,14801562420,5870,5890,5890,5840,54173
20240930,110800,14484128510,5890,5900,5920,5880,18973
20240930,110700,14372230760,5890,5900,5920,5880,53694
20240930,110600,14055700640,5890,5960,5970,5890,93885
20240930,110500,13499247130,5970,5970,5990,5930,49493
20240930,110400,13204572520,5970,6040,6050,5960,72102
20240930,110300,12772044270,6040,6020,6070,5980,77468
20240930,110200,12306503080,6020,6080,6090,6010,133284
20240930,110100,11501471170,6090,6130,6140,6060,178628
20240930,110000,10412459290,6140,6000,6160,5980,419995
20240930,105900,7851323330,6000,6040,6080,5960,226275
20240930,105800,6488770570,6030,5900,6100,5900,203862
20240930,105700,5256523640,5900,5870,5900,5870,1408
20240930,105600,5248235620,5870,5890,5890,5870,11061
20240930,105500,5183259690,5890,5890,5900,5880,3287
20240930,105400,5163904360,5900,5880,5910,5880,1638
20240930,105300,5154260440,5890,5880,5890,5880,3714
20240930,105200,5132419550,5890,5900,5900,5890,3183
20240930,105100,5113657160,5900,5900,5900,5890,812
20240930,105000,5108868380,5900,5890,5900,5890,3030
20240930,104900,5091019100,5890,5890,5910,5890,1919
20240930,104800,5079706630,5890,5910,5920,5890,12940
20240930,104700,5003266690,5910,5930,5930,5910,6218
20240930,104600,4966432300,5930,5950,5950,5930,2180
20240930,104500,4953486050,5950,5950,5960,5940,2227
20240930,104400,4940234840,5950,5970,5970,5930,10156
20240930,104300,4879766220,5970,5980,5990,5960,23627
20240930,104200,4738408050,5990,5950,5990,5950,11051
20240930,104100,4672449410,5940,5930,5940,5930,576
20240930,104000,4669031420,5930,5950,5950,5930,3540
20240930,103900,4648000150,5950,5970,5980,5950,11961
20240930,103800,4576656710,5970,5960,5980,5960,12601
20240930,103700,4501470700,5970,5950,5980,5940,11891
20240930,103600,4430556070,5950,5950,5950,5940,3511
20240930,103500,4409684590,5950,5940,5950,5940,1443
20240930,103400,4401102900,5940,5930,5950,5930,2809
20240930,103300,4384416930,5940,5930,5950,5930,3593
20240930,103200,4363088170,5950,5930,5950,5930,9021
20240930,103100,4309497430,5920,5900,5920,5900,3159
20240930,103000,4290804450,5890,5890,5900,5880,3741
20240930,102900,4268772610,5890,5900,5900,5890,4002
20240930,102800,4245199520,5900,5890,5900,5890,1278
20240930,102700,4237669890,5890,5890,5890,5890,877
20240930,102600,4232504360,5890,5910,5910,5890,3321
20240930,102500,4212926400,5910,5900,5920,5900,155
20240930,102400,4212010850,5900,5900,5910,5900,1761
20240930,102300,4201618830,5900,5900,5900,5890,3334
20240930,102200,4181971970,5900,5920,5920,5900,1625
20240930,102100,4172383610,5910,5910,5910,5900,671
20240930,102000,4168418290,5910,5910,5920,5900,527
20240930,101900,4165302610,5920,5920,5930,5920,3106
20240930,101800,4146914970,5910,5910,5910,5910,125
20240930,101700,4146176220,5910,5910,5910,5890,12832
20240930,101600,4070506720,5910,5920,5920,5900,5872
20240930,101500,4035831820,5920,5920,5930,5910,7185
20240930,101400,3993356440,5930,5920,5930,5920,366
20240930,101300,3991188610,5940,5940,5940,5920,5590
20240930,101200,3957995670,5940,5920,5940,5920,3444
20240930,101100,3937589640,5930,5930,5930,5910,1282
20240930,101000,3929996840,5930,5940,5950,5920,9551
20240930,100900,3873361150,5940,5940,5950,5930,2046
20240930,100800,3861209880,5940,5930,5940,5930,5915
20240930,100700,3826108320,5930,5920,5930,5920,4577
20240930,100600,3798984540,5920,5910,5920,5910,1661
20240930,100500,3789156610,5910,5920,5920,5910,155
20240930,100400,3788239060,5910,5910,5920,5910,185
20240930,100300,3787145680,5920,5900,5930,5900,5575
20240930,100200,3754155390,5900,5910,5910,5900,700
20240930,100100,3750024970,5910,5910,5910,5900,1511
20240930,100000,3741107960,5920,5920,5920,5910,167
20240930,095900,3740120200,5900,5900,5920,5890,2277
20240930,095800,3726686810,5900,5920,5920,5900,7896
20240930,095700,3680083150,5910,5910,5920,5910,2775
20240930,095600,3663682840,5910,5900,5920,5900,2954
20240930,095500,3646218530,5900,5920,5930,5900,6111
20240930,095400,3610079920,5930,5930,5940,5920,5554
20240930,095300,3577167180,5930,5920,5940,5910,10921
20240930,095200,3512541450,5920,5920,5920,5910,1197
20240930,095100,3505457830,5920,5920,5920,5920,1663
20240930,095000,3495612870,5920,5930,5930,5920,2761
20240930,094900,3479254210,5940,5930,5940,5920,10070
20240930,094800,3419611610,5930,5930,5930,5910,8955
20240930,094700,3366601370,5930,5910,5940,5910,8227
20240930,094600,3317895320,5910,5910,5920,5900,4132
20240930,094500,3293482620,5910,5870,5910,5870,5946
20240930,094400,3258438810,5880,5890,5890,5880,1147
20240930,094300,3251690460,5890,5880,5890,5860,385
20240930,094200,3249428350,5890,5880,5890,5850,4366
20240930,094100,3223869690,5850,5880,5890,5850,6022
20240930,094000,3188503850,5880,5860,5880,5860,6079
20240930,093900,3152771050,5880,5860,5880,5860,503
20240930,093800,3149822140,5860,5880,5890,5860,2379
20240930,093700,3135836590,5880,5860,5880,5850,2030
20240930,093600,3123941260,5850,5880,5880,5840,11293
20240930,093500,3057774530,5880,5850,5880,5850,6150
20240930,093400,3021685730,5850,5850,5860,5840,1376
20240930,093300,3013635750,5850,5860,5860,5840,3544
20240930,093200,2992922150,5860,5860,5860,5850,1898
20240930,093100,2981812620,5870,5850,5870,5840,3643
20240930,093000,2960485540,5850,5830,5850,5810,6380
20240930,092900,2923227050,5840,5850,5850,5810,12531
20240930,092800,2850208820,5860,5850,5880,5810,22262
20240930,092700,2720383070,5850,5880,5880,5850,5874
20240930,092600,2685943010,5880,5850,5880,5840,4360
20240930,092500,2660391890,5860,5870,5880,5820,29726
20240930,092400,2486932540,5860,5830,5880,5830,6199
20240930,092300,2450596880,5830,5860,5890,5820,57151
20240930,092200,2116657270,5860,5900,5900,5860,10650
20240930,092100,2054110640,5900,5900,5910,5870,14255
20240930,092000,1970180170,5910,5920,5920,5900,5151
20240930,091900,1939728340,5920,5910,5930,5900,5123
20240930,091800,1909471310,5910,5950,5950,5910,3412
20240930,091700,1889225400,5930,5930,5950,5920,10947
20240930,091600,1824180070,5920,5930,5930,5920,1304
20240930,091500,1816454990,5940,5920,5940,5910,5774
20240930,091400,1782216710,5930,5920,5930,5910,1943
20240930,091300,1770705970,5920,5900,5920,5900,2096
20240930,091200,1758331110,5900,5930,5940,5880,23167
20240930,091100,1621629490,5940,5930,5950,5920,7695
20240930,091000,1575969810,5920,5900,5920,5890,12182
20240930,090900,1504003830,5900,5900,5910,5880,11878
20240930,090800,1433972010,5910,5920,5920,5900,5398
20240930,090700,1402060290,5920,5960,5960,5910,12224
20240930,090600,1329475860,5960,5920,6000,5920,36813
20240930,090500,1109840600,5910,5910,5940,5900,11885
20240930,090400,1039553450,5910,5930,5940,5910,13727
20240930,090300,958233190,5930,5940,5960,5920,14027
20240930,090200,874931620,5930,5930,5940,5920,13768
20240930,090100,793286910,5930,5950,5950,5920,38153
20240930,090000,566808480,5940,5920,5940,5890,81753