stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,194000,593984400,2090,2090,2090,2090,2375
20240930,193900,593984400,2090,2090,2090,2090,0
20240930,193800,593984400,2090,2090,2090,2090,0
20240930,193700,593984400,2090,2090,2090,2090,0
20240930,193600,593984400,2090,2090,2090,2090,0
20240930,193500,593984400,2090,2090,2090,2090,0
20240930,193400,593984400,2090,2090,2090,2090,0
20240930,193300,593984400,2090,2090,2090,2090,0
20240930,193200,593984400,2090,2090,2090,2090,0
20240930,193100,593984400,2090,2090,2090,2090,0
20240930,193000,593984400,2090,2090,2090,2090,0
20240930,192900,593984400,2090,2090,2090,2090,0
20240930,192800,593984400,2090,2090,2090,2090,0
20240930,192700,593984400,2090,2090,2090,2090,0
20240930,192600,593984400,2090,2090,2090,2090,0
20240930,192500,593984400,2090,2090,2090,2090,0
20240930,192400,593984400,2090,2090,2090,2090,0
20240930,192300,593984400,2090,2090,2090,2090,0
20240930,192200,593984400,2090,2090,2090,2090,0
20240930,192100,593984400,2090,2090,2090,2090,0
20240930,192000,593984400,2090,2090,2090,2090,0
20240930,191900,593984400,2090,2090,2090,2090,0
20240930,191800,593984400,2090,2090,2090,2090,0
20240930,191700,593984400,2090,2090,2090,2090,0
20240930,191600,593984400,2090,2090,2090,2090,0
20240930,191500,593984400,2090,2090,2090,2090,0
20240930,191400,593984400,2090,2090,2090,2090,0
20240930,191300,593984400,2090,2090,2090,2090,0
20240930,191200,593984400,2090,2090,2090,2090,0
20240930,191100,593984400,2090,2090,2090,2090,0
20240930,191000,593984400,2090,2090,2090,2090,2375
20240930,190900,593984400,2090,2090,2090,2090,0
20240930,190800,593984400,2090,2090,2090,2090,0
20240930,190700,593984400,2090,2090,2090,2090,0
20240930,190600,593984400,2090,2090,2090,2090,0
20240930,190500,593984400,2090,2090,2090,2090,0
20240930,190400,593984400,2090,2090,2090,2090,0
20240930,190300,593984400,2090,2090,2090,2090,0
20240930,190200,593984400,2090,2090,2090,2090,0
20240930,190100,593984400,2090,2090,2090,2090,0
20240930,190000,593984400,2090,2090,2090,2090,0
20240930,185900,593984400,2090,2090,2090,2090,0
20240930,185800,593984400,2090,2090,2090,2090,0
20240930,185700,593984400,2090,2090,2090,2090,0
20240930,185600,593984400,2090,2090,2090,2090,0
20240930,185500,593984400,2090,2090,2090,2090,0
20240930,185400,593984400,2090,2090,2090,2090,0
20240930,185300,593984400,2090,2090,2090,2090,0
20240930,185200,593984400,2090,2090,2090,2090,0
20240930,185100,593984400,2090,2090,2090,2090,0
20240930,185000,593984400,2090,2090,2090,2090,0
20240930,184900,593984400,2090,2090,2090,2090,0
20240930,184800,593984400,2090,2090,2090,2090,0
20240930,184700,593984400,2090,2090,2090,2090,0
20240930,184600,593984400,2090,2090,2090,2090,0
20240930,184500,593984400,2090,2090,2090,2090,0
20240930,184400,593984400,2090,2090,2090,2090,0
20240930,184300,593984400,2090,2090,2090,2090,0
20240930,184200,593984400,2090,2090,2090,2090,0
20240930,184100,593984400,2090,2090,2090,2090,0
20240930,184000,593984400,2090,2090,2090,2090,2375
20240930,183900,593984400,2090,2090,2090,2090,0
20240930,183800,593984400,2090,2090,2090,2090,0
20240930,183700,593984400,2090,2090,2090,2090,0
20240930,183600,593984400,2090,2090,2090,2090,0
20240930,183500,593984400,2090,2090,2090,2090,0
20240930,183400,593984400,2090,2090,2090,2090,0
20240930,183300,593984400,2090,2090,2090,2090,0
20240930,183200,593984400,2090,2090,2090,2090,0
20240930,183100,593984400,2090,2090,2090,2090,0
20240930,183000,593984400,2090,2090,2090,2090,0
20240930,182900,593984400,2090,2090,2090,2090,0
20240930,182800,593984400,2090,2090,2090,2090,0
20240930,182700,593984400,2090,2090,2090,2090,0
20240930,182600,593984400,2090,2090,2090,2090,0
20240930,182500,593984400,2090,2090,2090,2090,0
20240930,182400,593984400,2090,2090,2090,2090,0
20240930,182300,593984400,2090,2090,2090,2090,0
20240930,182200,593984400,2090,2090,2090,2090,0
20240930,182100,593984400,2090,2090,2090,2090,0
20240930,182000,593984400,2090,2090,2090,2090,0
20240930,181900,593984400,2090,2090,2090,2090,0
20240930,181800,593984400,2090,2090,2090,2090,0
20240930,181700,593984400,2090,2090,2090,2090,0
20240930,181600,593984400,2090,2090,2090,2090,0
20240930,181500,593984400,2090,2090,2090,2090,0
20240930,181400,593984400,2090,2090,2090,2090,0
20240930,181300,593984400,2090,2090,2090,2090,0
20240930,181200,593984400,2090,2090,2090,2090,0
20240930,181100,593984400,2090,2090,2090,2090,0
20240930,181000,593984400,2090,2090,2090,2090,2375
20240930,180900,593984400,2090,2090,2090,2090,0
20240930,180800,593984400,2090,2090,2090,2090,0
20240930,180700,593984400,2090,2090,2090,2090,0
20240930,180600,593984400,2090,2090,2090,2090,0
20240930,180500,593984400,2090,2090,2090,2090,0
20240930,180400,593984400,2090,2090,2090,2090,0
20240930,180300,593984400,2090,2090,2090,2090,0
20240930,180200,593984400,2090,2090,2090,2090,0
20240930,180100,593984400,2090,2090,2090,2090,0
20240930,180000,593984400,2090,2090,2090,2090,0
20240930,175900,593984400,2090,2090,2090,2090,0
20240930,175800,593984400,2090,2090,2090,2090,0
20240930,175700,593984400,2090,2090,2090,2090,0
20240930,175600,593984400,2090,2090,2090,2090,0
20240930,175500,593984400,2090,2090,2090,2090,0
20240930,175400,593984400,2090,2090,2090,2090,0
20240930,175300,593984400,2090,2090,2090,2090,0
20240930,175200,593984400,2090,2090,2090,2090,0
20240930,175100,593984400,2090,2090,2090,2090,0
20240930,175000,593984400,2090,2090,2090,2090,0
20240930,174900,593984400,2090,2090,2090,2090,0
20240930,174800,593984400,2090,2090,2090,2090,0
20240930,174700,593984400,2090,2090,2090,2090,0
20240930,174600,593984400,2090,2090,2090,2090,0
20240930,174500,593984400,2090,2090,2090,2090,0
20240930,174400,593984400,2090,2090,2090,2090,0
20240930,174300,593984400,2090,2090,2090,2090,0
20240930,174200,593984400,2090,2090,2090,2090,0
20240930,174100,593984400,2090,2090,2090,2090,0
20240930,174000,593984400,2090,2090,2090,2090,2375
20240930,173900,593984400,2090,2090,2090,2090,0
20240930,173800,593984400,2090,2090,2090,2090,0
20240930,173700,593984400,2090,2090,2090,2090,0
20240930,173600,593984400,2090,2090,2090,2090,0
20240930,173500,593984400,2090,2090,2090,2090,0
20240930,173400,593984400,2090,2090,2090,2090,0
20240930,173300,593984400,2090,2090,2090,2090,0
20240930,173200,593984400,2090,2090,2090,2090,0
20240930,173100,593984400,2090,2090,2090,2090,0
20240930,173000,593984400,2090,2090,2090,2090,0
20240930,172900,593984400,2090,2090,2090,2090,0
20240930,172800,593984400,2090,2090,2090,2090,0
20240930,172700,593984400,2090,2090,2090,2090,0
20240930,172600,593984400,2090,2090,2090,2090,0
20240930,172500,593984400,2090,2090,2090,2090,0
20240930,172400,593984400,2090,2090,2090,2090,0
20240930,172300,593984400,2090,2090,2090,2090,0
20240930,172200,593984400,2090,2090,2090,2090,0
20240930,172100,593984400,2090,2090,2090,2090,0
20240930,172000,593984400,2090,2090,2090,2090,0
20240930,171900,593984400,2090,2090,2090,2090,0
20240930,171800,593984400,2090,2090,2090,2090,0
20240930,171700,593984400,2090,2090,2090,2090,0
20240930,171600,593984400,2090,2090,2090,2090,0
20240930,171500,593984400,2090,2090,2090,2090,0
20240930,171400,593984400,2090,2090,2090,2090,0
20240930,171300,593984400,2090,2090,2090,2090,0
20240930,171200,593984400,2090,2090,2090,2090,0
20240930,171100,593984400,2090,2090,2090,2090,0
20240930,171000,593984400,2090,2090,2090,2090,2375
20240930,170900,593984400,2090,2090,2090,2090,0
20240930,170800,593984400,2090,2090,2090,2090,0
20240930,170700,593984400,2090,2090,2090,2090,0
20240930,170600,593984400,2090,2090,2090,2090,0
20240930,170500,593984400,2090,2090,2090,2090,0
20240930,170400,593984400,2090,2090,2090,2090,0
20240930,170300,593984400,2090,2090,2090,2090,0
20240930,170200,593984400,2090,2090,2090,2090,0
20240930,170100,593984400,2090,2090,2090,2090,0
20240930,170000,593984400,2090,2090,2090,2090,0
20240930,165900,593984400,2090,2090,2090,2090,0
20240930,165800,593984400,2090,2090,2090,2090,0
20240930,165700,593984400,2090,2090,2090,2090,0
20240930,165600,593984400,2090,2090,2090,2090,0
20240930,165500,593984400,2090,2090,2090,2090,0
20240930,165400,593984400,2090,2090,2090,2090,0
20240930,165300,593984400,2090,2090,2090,2090,0
20240930,165200,593984400,2090,2090,2090,2090,0
20240930,165100,593984400,2090,2090,2090,2090,0
20240930,165000,593984400,2090,2090,2090,2090,0
20240930,164900,593984400,2090,2090,2090,2090,0
20240930,164800,593984400,2090,2090,2090,2090,0
20240930,164700,593984400,2090,2090,2090,2090,0
20240930,164600,593984400,2090,2090,2090,2090,0
20240930,164500,593984400,2090,2090,2090,2090,0
20240930,164400,593984400,2090,2090,2090,2090,0
20240930,164300,593984400,2090,2090,2090,2090,0
20240930,164200,593984400,2090,2090,2090,2090,0
20240930,164100,593984400,2090,2090,2090,2090,0
20240930,164000,593984400,2090,2090,2090,2090,2375
20240930,163900,593984400,2090,2090,2090,2090,0
20240930,163800,593984400,2090,2090,2090,2090,0
20240930,163700,593984400,2090,2090,2090,2090,0
20240930,163600,593984400,2090,2090,2090,2090,0
20240930,163500,593984400,2090,2090,2090,2090,0
20240930,163400,593984400,2090,2090,2090,2090,0
20240930,163300,593984400,2090,2090,2090,2090,0
20240930,163200,593984400,2090,2090,2090,2090,0
20240930,163100,593984400,2090,2090,2090,2090,0
20240930,163000,593984400,2090,2090,2090,2090,0
20240930,162900,593984400,2090,2090,2090,2090,0
20240930,162800,593984400,2090,2090,2090,2090,0
20240930,162700,593984400,2090,2090,2090,2090,0
20240930,162600,593984400,2090,2090,2090,2090,0
20240930,162500,593984400,2090,2090,2090,2090,0
20240930,162400,593984400,2090,2090,2090,2090,0
20240930,162300,593984400,2090,2090,2090,2090,0
20240930,162200,593984400,2090,2090,2090,2090,0
20240930,162100,593984400,2090,2090,2090,2090,0
20240930,162000,593984400,2090,2090,2090,2090,0
20240930,161900,593984400,2090,2090,2090,2090,0
20240930,161800,593984400,2090,2090,2090,2090,0
20240930,161700,593984400,2090,2090,2090,2090,0
20240930,161600,593984400,2090,2090,2090,2090,0
20240930,161500,593984400,2090,2090,2090,2090,0
20240930,161400,593984400,2090,2090,2090,2090,0
20240930,161300,593984400,2090,2090,2090,2090,0
20240930,161200,593984400,2090,2090,2090,2090,0
20240930,161100,593984400,2090,2090,2090,2090,0
20240930,161000,593984400,2090,2090,2090,2090,2375
20240930,160900,593984400,2090,2090,2090,2090,0
20240930,160800,593984400,2090,2090,2090,2090,0
20240930,160700,593984400,2090,2090,2090,2090,0
20240930,160600,593984400,2090,2090,2090,2090,0
20240930,160500,593984400,2090,2090,2090,2090,0
20240930,160400,593984400,2090,2090,2090,2090,0
20240930,160300,593984400,2090,2090,2090,2090,0
20240930,160200,593984400,2090,2090,2090,2090,0
20240930,160100,593984400,2090,2090,2090,2090,0
20240930,160000,593984400,2090,2090,2090,2090,0
20240930,155900,593984400,2090,2090,2090,2090,0
20240930,155800,593984400,2090,2090,2090,2090,0
20240930,155700,593984400,2090,2090,2090,2090,0
20240930,155600,593984400,2090,2090,2090,2090,0
20240930,155500,593984400,2090,2090,2090,2090,0
20240930,155400,593984400,2090,2090,2090,2090,0
20240930,155300,593984400,2090,2090,2090,2090,0
20240930,155200,593984400,2090,2090,2090,2090,0
20240930,155100,593984400,2090,2090,2090,2090,0
20240930,155000,593984400,2090,2090,2090,2090,0
20240930,154900,593984400,2090,2090,2090,2090,0
20240930,154800,593984400,2090,2090,2090,2090,0
20240930,154700,593984400,2090,2090,2090,2090,0
20240930,154600,593984400,2090,2090,2090,2090,0
20240930,154500,593984400,2090,2090,2090,2090,0
20240930,154400,593984400,2090,2090,2090,2090,0
20240930,154300,593984400,2090,2090,2090,2090,0
20240930,154200,593984400,2090,2090,2090,2090,0
20240930,154100,593984400,2090,2090,2090,2090,0
20240930,154000,593984400,2090,2090,2090,2090,2375
20240930,153900,593984400,2090,2090,2090,2090,0
20240930,153800,593984400,2090,2090,2090,2090,0
20240930,153700,593984400,2090,2090,2090,2090,0
20240930,153600,593984400,2090,2090,2090,2090,0
20240930,153500,593984400,2090,2090,2090,2090,0
20240930,153400,593984400,2090,2090,2090,2090,0
20240930,153300,593984400,2090,2090,2090,2090,0
20240930,153200,593984400,2090,2090,2090,2090,0
20240930,153100,593984400,2090,2090,2090,2090,0
20240930,153000,593984400,2090,2090,2090,2090,2375
20240930,152900,589020650,2105,2105,2105,2105,0
20240930,152800,589020650,2105,2105,2105,2105,0
20240930,152700,589020650,2105,2105,2105,2105,0
20240930,152600,589020650,2105,2105,2105,2105,0
20240930,152500,589020650,2105,2105,2105,2105,0
20240930,152400,589020650,2105,2105,2105,2105,0
20240930,152300,589020650,2105,2105,2105,2105,0
20240930,152200,589020650,2105,2105,2105,2105,0
20240930,152100,589020650,2105,2105,2105,2105,0
20240930,152000,589020650,2105,2105,2105,2105,0
20240930,151900,589020650,2105,2100,2105,2095,818
20240930,151800,587303030,2100,2095,2100,2095,266
20240930,151700,586745260,2100,2100,2100,2100,1951
20240930,151600,582648160,2105,2095,2105,2095,2
20240930,151500,582643960,2105,2100,2105,2100,206
20240930,151400,582211355,2105,2105,2105,2105,0
20240930,151300,582211355,2105,2105,2105,2105,0
20240930,151200,582211355,2105,2105,2105,2105,0
20240930,151100,582211355,2105,2105,2105,2105,19
20240930,151000,582171360,2105,2095,2105,2095,565
20240930,150900,580986355,2100,2105,2105,2095,637
20240930,150800,579651075,2105,2105,2105,2105,56
20240930,150700,579533195,2105,2105,2105,2105,44
20240930,150600,579440575,2105,2105,2105,2105,61
20240930,150500,579312170,2105,2100,2105,2100,885
20240930,150400,577453665,2100,2105,2105,2100,123
20240930,150300,577195330,2105,2100,2105,2100,599
20240930,150200,575937420,2100,2100,2100,2090,137
20240930,150100,575649940,2100,2100,2100,2100,674
20240930,150000,574234540,2100,2100,2100,2100,18
20240930,145900,574196740,2100,2100,2100,2100,0
20240930,145800,574196740,2100,2100,2100,2095,193
20240930,145700,573792395,2100,2100,2100,2100,0
20240930,145600,573792395,2100,2100,2100,2100,2
20240930,145500,573788195,2090,2100,2100,2090,781
20240930,145400,572155885,2090,2100,2105,2090,736
20240930,145300,570613880,2100,2095,2100,2095,366
20240930,145200,569846485,2105,2105,2105,2105,0
20240930,145100,569846485,2105,2105,2105,2105,113
20240930,145000,569608620,2105,2105,2105,2105,0
20240930,144900,569608620,2105,2105,2105,2105,0
20240930,144800,569608620,2105,2105,2105,2105,0
20240930,144700,569608620,2105,2105,2105,2105,0
20240930,144600,569608620,2105,2105,2105,2105,299
20240930,144500,568979225,2105,2105,2105,2105,513
20240930,144400,567899360,2105,2095,2105,2095,80
20240930,144300,567731660,2105,2105,2105,2105,10
20240930,144200,567710610,2105,2100,2105,2100,61
20240930,144100,567582505,2105,2105,2105,2100,56
20240930,144000,567464675,2105,2100,2105,2100,23
20240930,143900,567416370,2105,2095,2105,2090,189
20240930,143800,567020545,2105,2100,2105,2100,1429
20240930,143700,564019640,2095,2095,2095,2095,61
20240930,143600,563891845,2100,2095,2100,2095,140
20240930,143500,563598370,2100,2100,2100,2100,13
20240930,143400,563571070,2100,2100,2100,2100,280
20240930,143300,562983070,2100,2100,2100,2100,172
20240930,143200,562621870,2100,2100,2100,2100,1
20240930,143100,562619770,2095,2095,2095,2095,3330
20240930,143000,555643420,2100,2100,2100,2100,1
20240930,142900,555641320,2100,2100,2100,2100,201
20240930,142800,555219220,2100,2100,2100,2100,300
20240930,142700,554589220,2100,2100,2100,2100,0
20240930,142600,554589220,2100,2100,2100,2100,254
20240930,142500,554055820,2100,2100,2100,2100,0
20240930,142400,554055820,2100,2100,2100,2100,515
20240930,142300,552974320,2105,2105,2105,2105,100
20240930,142200,552763820,2110,2110,2110,2110,0
20240930,142100,552763820,2110,2105,2110,2105,200
20240930,142000,552342320,2100,2115,2115,2100,101
20240930,141900,552129620,2120,2120,2120,2120,0
20240930,141800,552129620,2120,2115,2120,2115,491
20240930,141700,551091145,2115,2105,2115,2105,528
20240930,141600,549978705,2110,2110,2110,2110,0
20240930,141500,549978705,2110,2105,2110,2105,101
20240930,141400,549766095,2110,2110,2115,2095,65
20240930,141300,549629855,2115,2115,2115,2115,1
20240930,141200,549627740,2100,2115,2115,2100,522
20240930,141100,548527775,2120,2120,2120,2120,0
20240930,141000,548527775,2120,2120,2120,2120,0
20240930,140900,548527775,2120,2120,2120,2120,0
20240930,140800,548527775,2120,2100,2120,2085,5002
20240930,140700,538070340,2100,2100,2100,2100,2112
20240930,140600,533635140,2100,2100,2100,2100,8
20240930,140500,533618340,2100,2100,2100,2100,10
20240930,140400,533597340,2100,2100,2100,2100,0
20240930,140300,533597340,2100,2090,2100,2090,95
20240930,140200,533398540,2100,2085,2100,2085,1349
20240930,140100,530585860,2100,2095,2100,2085,6599
20240930,140000,516793080,2095,2095,2100,2095,5182
20240930,135900,505911380,2100,2100,2100,2100,50
20240930,135800,505806380,2100,2095,2100,2095,2
20240930,135700,505802185,2090,2090,2090,2090,0
20240930,135600,505802185,2090,2090,2095,2090,984
20240930,135500,503743720,2090,2095,2095,2090,3916
20240930,135400,495553435,2120,2120,2120,2120,0
20240930,135300,495553435,2120,2120,2120,2120,0
20240930,135200,495553435,2120,2095,2120,2095,2
20240930,135100,495549220,2120,2120,2120,2120,0
20240930,135000,495549220,2120,2120,2120,2120,0
20240930,134900,495549220,2120,2120,2120,2120,0
20240930,134800,495549220,2120,2115,2120,2095,6713
20240930,134700,481355635,2120,2115,2120,2115,424
20240930,134600,480457870,2115,2110,2115,2110,2
20240930,134500,480453645,2115,2105,2115,2095,1625
20240930,134400,477044400,2120,2110,2120,2100,3334
20240930,134300,470031495,2110,2150,2150,2100,14878
20240930,134200,438556815,2150,2110,2190,2110,46009
20240930,134100,339483955,2110,2110,2110,2110,0
20240930,134000,339483955,2110,2110,2110,2110,0
20240930,133900,339483955,2110,2110,2110,2110,8
20240930,133800,339467075,2110,2110,2110,2110,0
20240930,133700,339467075,2110,2110,2110,2110,0
20240930,133600,339467075,2110,2110,2110,2110,0
20240930,133500,339467075,2110,2110,2110,2110,0
20240930,133400,339467075,2110,2110,2110,2110,17
20240930,133300,339431205,2110,2110,2110,2110,10
20240930,133200,339410105,2110,2110,2110,2110,4
20240930,133100,339401665,2100,2105,2105,2100,2408
20240930,133000,334337735,2115,2115,2115,2115,0
20240930,132900,334337735,2115,2115,2115,2115,69
20240930,132800,334191800,2115,2115,2115,2115,30
20240930,132700,334128350,2115,2115,2115,2115,0
20240930,132600,334128350,2115,2115,2115,2115,0
20240930,132500,334128350,2115,2110,2115,2110,57
20240930,132400,334008075,2115,2110,2115,2110,1797
20240930,132300,330216400,2110,2110,2110,2110,0
20240930,132200,330216400,2110,2110,2110,2110,0
20240930,132100,330216400,2110,2110,2110,2110,1135
20240930,132000,327821550,2115,2115,2115,2115,1
20240930,131900,327819435,2115,2115,2115,2115,13
20240930,131800,327791940,2115,2115,2115,2115,1
20240930,131700,327789825,2110,2110,2110,2110,177
20240930,131600,327416355,2115,2115,2115,2115,0
20240930,131500,327416355,2115,2115,2115,2115,1
20240930,131400,327414240,2115,2115,2115,2115,0
20240930,131300,327414240,2115,2115,2115,2115,0
20240930,131200,327414240,2115,2115,2115,2115,0
20240930,131100,327414240,2115,2115,2115,2115,0
20240930,131000,327414240,2115,2105,2115,2105,62
20240930,130900,327283720,2100,2100,2100,2100,0
20240930,130800,327283720,2100,2100,2100,2100,0
20240930,130700,327283720,2100,2100,2100,2100,0
20240930,130600,327283720,2100,2105,2105,2100,1941
20240930,130500,323204225,2115,2115,2115,2115,0
20240930,130400,323204225,2115,2115,2115,2115,0
20240930,130300,323204225,2115,2115,2115,2115,0
20240930,130200,323204225,2115,2115,2115,2115,0
20240930,130100,323204225,2115,2115,2115,2115,0
20240930,130000,323204225,2115,2115,2115,2115,48
20240930,125900,323102705,2115,2115,2115,2115,4
20240930,125800,323094245,2115,2105,2115,2105,439
20240930,125700,322170140,2120,2120,2120,2120,0
20240930,125600,322170140,2120,2120,2120,2120,0
20240930,125500,322170140,2120,2120,2120,2120,0
20240930,125400,322170140,2120,2105,2120,2105,114
20240930,125300,321929965,2105,2105,2105,2105,2
20240930,125200,321925755,2105,2105,2105,2105,30
20240930,125100,321862605,2115,2115,2115,2115,1
20240930,125000,321860490,2120,2120,2120,2120,0
20240930,124900,321860490,2120,2120,2120,2120,0
20240930,124800,321860490,2120,2105,2120,2105,937
20240930,124700,319888090,2120,2120,2120,2120,0
20240930,124600,319888090,2120,2120,2120,2120,5
20240930,124500,319877490,2120,2120,2120,2120,2
20240930,124400,319873250,2105,2105,2105,2105,500
20240930,124300,318820750,2120,2120,2120,2120,1
20240930,124200,318818630,2105,2105,2105,2105,61
20240930,124100,318690225,2120,2120,2120,2120,0
20240930,124000,318690225,2120,2120,2120,2120,1
20240930,123900,318688105,2110,2110,2110,2110,1
20240930,123800,318685995,2120,2120,2120,2120,0
20240930,123700,318685995,2120,2120,2120,2120,2
20240930,123600,318681755,2120,2120,2120,2120,10
20240930,123500,318660555,2120,2120,2120,2120,51
20240930,123400,318552435,2115,2115,2115,2115,0
20240930,123300,318552435,2115,2120,2120,2115,31
20240930,123200,318486865,2110,2110,2110,2110,1054
20240930,123100,316262925,2120,2120,2120,2120,0
20240930,123000,316262925,2120,2120,2120,2120,0
20240930,122900,316262925,2120,2115,2120,2115,3
20240930,122800,316256575,2115,2120,2120,2115,202
20240930,122700,315828345,2120,2115,2120,2115,12
20240930,122600,315802955,2115,2115,2120,2115,11
20240930,122500,315779685,2115,2115,2115,2115,1368
20240930,122400,312886365,2115,2110,2115,2110,332
20240930,122300,312185835,2110,2110,2110,2110,344
20240930,122200,311459995,2110,2105,2110,2105,3840
20240930,122100,303373035,2105,2105,2105,2105,1
20240930,122000,303370930,2100,2100,2100,2100,0
20240930,121900,303370930,2100,2100,2100,2100,0
20240930,121800,303370930,2100,2105,2105,2100,95
20240930,121700,303171425,2100,2100,2100,2100,200
20240930,121600,302751425,2105,2105,2105,2105,0
20240930,121500,302751425,2105,2105,2105,2105,0
20240930,121400,302751425,2105,2105,2105,2105,0
20240930,121300,302751425,2105,2105,2105,2105,0
20240930,121200,302751425,2105,2105,2105,2105,1
20240930,121100,302749320,2095,2095,2095,2095,1094
20240930,121000,300457390,2105,2105,2105,2105,0
20240930,120900,300457390,2105,2105,2105,2105,0
20240930,120800,300457390,2105,2100,2105,2100,101
20240930,120700,300245285,2105,2105,2105,2095,2742
20240930,120600,294500775,2100,2100,2100,2100,50
20240930,120500,294395775,2105,2105,2105,2105,0
20240930,120400,294395775,2105,2105,2105,2105,71
20240930,120300,294246320,2105,2105,2105,2105,1
20240930,120200,294244215,2095,2095,2095,2095,3
20240930,120100,294237930,2105,2105,2105,2105,0
20240930,120000,294237930,2105,2105,2105,2105,0
20240930,115900,294237930,2105,2105,2105,2105,1
20240930,115800,294235825,2090,2090,2090,2090,100
20240930,115700,294026825,2090,2095,2095,2090,200
20240930,115600,293608530,2095,2095,2095,2095,414
20240930,115500,292741200,2105,2105,2105,2105,0
20240930,115400,292741200,2105,2095,2105,2095,4210
20240930,115300,283921240,2105,2105,2105,2105,0
20240930,115200,283921240,2105,2105,2105,2105,0
20240930,115100,283921240,2105,2105,2105,2105,0
20240930,115000,283921240,2105,2105,2105,2105,1
20240930,114900,283919135,2100,2100,2100,2100,4
20240930,114800,283910735,2100,2100,2100,2100,102
20240930,114700,283696535,2100,2100,2100,2100,100
20240930,114600,283486535,2105,2105,2105,2105,0
20240930,114500,283486535,2105,2105,2105,2105,50
20240930,114400,283381285,2105,2105,2105,2105,10
20240930,114300,283360235,2110,2110,2110,2110,1
20240930,114200,283358125,2095,2095,2095,2095,1572
20240930,114100,280064785,2110,2110,2110,2110,0
20240930,114000,280064785,2110,2110,2110,2110,1
20240930,113900,280062675,2100,2110,2110,2100,301
20240930,113800,279430565,2100,2100,2100,2100,110
20240930,113700,279199565,2110,2100,2110,2100,428
20240930,113600,278300755,2100,2100,2100,2100,485
20240930,113500,277282255,2100,2100,2100,2100,22
20240930,113400,277236055,2110,2100,2110,2100,299
20240930,113300,276605775,2110,2110,2110,2110,20
20240930,113200,276563575,2110,2110,2110,2110,4
20240930,113100,276555135,2110,2110,2110,2110,0
20240930,113000,276555135,2110,2110,2110,2110,22
20240930,112900,276508715,2110,2100,2110,2100,1232
20240930,112800,273921505,2100,2100,2100,2100,711
20240930,112700,272428405,2100,2100,2100,2095,6
20240930,112600,272415825,2090,2090,2090,2090,185
20240930,112500,272029175,2090,2090,2090,2090,476
20240930,112400,271034335,2095,2095,2095,2095,49
20240930,112300,270931680,2095,2100,2100,2095,695
20240930,112200,269475405,2095,2095,2095,2095,1
20240930,112100,269473310,2100,2100,2100,2100,0
20240930,112000,269473310,2100,2100,2100,2100,0
20240930,111900,269473310,2100,2100,2100,2100,0
20240930,111800,269473310,2100,2100,2100,2100,0
20240930,111700,269473310,2100,2100,2100,2100,30
20240930,111600,269410310,2100,2100,2100,2100,0
20240930,111500,269410310,2100,2095,2100,2090,1603
20240930,111400,266052970,2100,2100,2100,2100,5715
20240930,111300,254051470,2100,2100,2100,2100,0
20240930,111200,254051470,2100,2105,2115,2100,32
20240930,111100,253984100,2115,2105,2115,2105,21
20240930,111000,253939885,2115,2105,2115,2105,102
20240930,110900,253725165,2115,2105,2115,2105,2
20240930,110800,253720945,2105,2115,2115,2105,112
20240930,110700,253485175,2105,2105,2105,2105,1057
20240930,110600,251260190,2120,2120,2120,2120,1
20240930,110500,251258070,2105,2120,2120,2105,374
20240930,110400,250470785,2105,2110,2110,2105,1005
20240930,110300,248355160,2110,2110,2110,2110,50
20240930,110200,248249660,2120,2120,2120,2120,0
20240930,110100,248249660,2120,2120,2120,2120,0
20240930,110000,248249660,2120,2110,2120,2110,311
20240930,105900,247592935,2110,2110,2110,2110,1
20240930,105800,247590825,2110,2110,2110,2110,50
20240930,105700,247485325,2115,2105,2115,2105,850
20240930,105600,245691770,2110,2110,2110,2110,22
20240930,105500,245645350,2115,2110,2115,2110,2399
20240930,105400,240583455,2115,2115,2115,2115,10
20240930,105300,240562305,2115,2115,2115,2115,1
20240930,105200,240560190,2120,2120,2120,2120,10
20240930,105100,240538990,2115,2115,2115,2115,50
20240930,105000,240433240,2110,2110,2110,2110,201
20240930,104900,240009130,2110,2110,2110,2110,11
20240930,104800,239985920,2110,2115,2115,2110,291
20240930,104700,239370760,2120,2125,2125,2120,4
20240930,104600,239362270,2130,2130,2130,2130,1
20240930,104500,239360140,2120,2115,2130,2115,68
20240930,104400,239216300,2130,2130,2130,2130,0
20240930,104300,239216300,2130,2130,2130,2130,171
20240930,104200,238852070,2130,2125,2130,2125,760
20240930,104100,237236815,2125,2115,2125,2115,2221
20240930,104000,232536485,2115,2115,2115,2115,0
20240930,103900,232536485,2115,2115,2115,2115,0
20240930,103800,232536485,2115,2115,2115,2115,0
20240930,103700,232536485,2115,2115,2115,2115,0
20240930,103600,232536485,2115,2115,2115,2115,720
20240930,103500,231013685,2115,2115,2115,2115,178
20240930,103400,230637215,2120,2120,2120,2120,0
20240930,103300,230637215,2120,2120,2120,2120,1
20240930,103200,230635095,2110,2110,2110,2110,230
20240930,103100,230149795,2120,2115,2120,2115,43
20240930,103000,230058845,2110,2115,2115,2110,374
20240930,102900,229269685,2115,2115,2115,2115,200
20240930,102800,228846685,2115,2115,2115,2115,255
20240930,102700,228307360,2115,2110,2115,2110,510
20240930,102600,227231010,2115,2115,2115,2115,60
20240930,102500,227104110,2120,2115,2120,2115,19
20240930,102400,227063835,2120,2120,2120,2120,180
20240930,102300,226682235,2120,2115,2120,2115,231
20240930,102200,226193490,2115,2120,2120,2110,503
20240930,102100,225129445,2110,2110,2110,2110,1
20240930,102000,225127335,2115,2120,2120,2115,1007
20240930,101900,222992995,2120,2115,2120,2115,94
20240930,101800,222794180,2115,2115,2115,2115,14
20240930,101700,222764570,2115,2115,2115,2115,0
20240930,101600,222764570,2115,2110,2115,2110,1148
20240930,101500,220337050,2110,2110,2110,2110,1663
20240930,101400,216828120,2120,2115,2120,2115,6896
20240930,101300,202243075,2120,2130,2130,2120,2158
20240930,101200,197667565,2130,2130,2130,2130,1
20240930,101100,197665435,2125,2120,2125,2120,632
20240930,101000,196323095,2125,2125,2125,2125,3
20240930,100900,196316720,2125,2120,2125,2120,48
20240930,100800,196214725,2130,2125,2130,2120,164
20240930,100700,195866775,2125,2125,2125,2120,1146
20240930,100600,193435455,2125,2125,2125,2125,400
20240930,100500,192585455,2120,2125,2125,2120,6183
20240930,100400,179456970,2130,2130,2130,2130,0
20240930,100300,179456970,2130,2130,2130,2130,4
20240930,100200,179448450,2130,2130,2130,2130,426
20240930,100100,178541070,2130,2130,2140,2130,925
20240930,100000,176569820,2140,2140,2140,2140,0
20240930,095900,176569820,2140,2140,2140,2140,0
20240930,095800,176569820,2140,2140,2140,2140,10
20240930,095700,176548420,2130,2130,2130,2130,867
20240930,095600,174701710,2140,2140,2140,2140,40
20240930,095500,174616110,2140,2140,2140,2140,0
20240930,095400,174616110,2140,2140,2140,2140,0
20240930,095300,174616110,2140,2130,2140,2130,2
20240930,095200,174611840,2130,2130,2130,2130,0
20240930,095100,174611840,2130,2140,2140,2130,11
20240930,095000,174588400,2130,2135,2135,2130,2668
20240930,094900,168897405,2140,2140,2140,2140,10
20240930,094800,168876005,2145,2145,2145,2145,0
20240930,094700,168876005,2145,2145,2145,2145,189
20240930,094600,168470600,2145,2145,2145,2145,20
20240930,094500,168427700,2145,2145,2145,2140,55
20240930,094400,168309975,2145,2140,2145,2140,603
20240930,094300,167019545,2140,2135,2140,2135,353
20240930,094200,166264885,2135,2135,2135,2135,464
20240930,094100,165274245,2145,2140,2145,2140,21
20240930,094000,165229300,2140,2140,2140,2140,11
20240930,093900,165205760,2145,2145,2145,2145,1
20240930,093800,165203615,2135,2135,2135,2135,0
20240930,093700,165203615,2135,2135,2135,2135,60
20240930,093600,165075515,2135,2135,2135,2135,1196
20240930,093500,162522055,2135,2150,2150,2135,2772
20240930,093400,156598515,2150,2140,2150,2135,1641
20240930,093300,153087295,2140,2165,2165,2140,170
20240930,093200,152720495,2170,2145,2170,2145,1700
20240930,093100,149061465,2145,2145,2145,2145,5
20240930,093000,149050740,2135,2135,2135,2135,0
20240930,092900,149050740,2135,2135,2135,2130,996
20240930,092800,146926620,2145,2135,2145,2135,9
20240930,092700,146907395,2145,2135,2145,2135,191
20240930,092600,146497710,2140,2140,2140,2140,0
20240930,092500,146497710,2140,2140,2140,2140,11
20240930,092400,146474170,2140,2140,2140,2140,10
20240930,092300,146452770,2130,2140,2140,2130,100
20240930,092200,146239340,2140,2140,2140,2140,1
20240930,092100,146237200,2135,2135,2135,2135,0
20240930,092000,146237200,2135,2135,2135,2135,10
20240930,091900,146215850,2135,2135,2135,2135,50
20240930,091800,146109100,2135,2135,2135,2135,100
20240930,091700,145895600,2140,2140,2140,2140,50
20240930,091600,145788600,2140,2140,2140,2140,51
20240930,091500,145679460,2140,2140,2140,2140,5
20240930,091400,145668760,2145,2145,2145,2145,0
20240930,091300,145668760,2145,2145,2145,2145,4
20240930,091200,145660180,2140,2140,2140,2140,1
20240930,091100,145658040,2120,2125,2125,2120,170
20240930,091000,145297305,2125,2125,2125,2125,217
20240930,090900,144836180,2120,2125,2125,2120,1975
20240930,090800,140647785,2120,2125,2125,2115,5874
20240930,090700,128204250,2120,2140,2140,2120,42098
20240930,090600,38126015,2140,2145,2145,2140,10556
20240930,090500,15534925,2140,2145,2145,2140,3321
20240930,090400,8424720,2140,2150,2150,2140,683
20240930,090300,6963090,2150,2150,2150,2150,1592
20240930,090200,3540290,2155,2155,2155,2155,307
20240930,090100,2878705,2155,2160,2160,2155,934
20240930,090000,863785,2165,2165,2165,2165,394