stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185500,396285720,18210,18210,18210,18210,191
20240909,185400,396285720,18210,18210,18210,18210,0
20240909,185300,396285720,18210,18210,18210,18210,0
20240909,185200,396285720,18210,18210,18210,18210,0
20240909,185100,396285720,18210,18210,18210,18210,0
20240909,185000,396285720,18210,18210,18210,18210,0
20240909,184900,396285720,18210,18210,18210,18210,0
20240909,184800,396285720,18210,18210,18210,18210,0
20240909,184700,396285720,18210,18210,18210,18210,0
20240909,184600,396285720,18210,18210,18210,18210,0
20240909,184500,396285720,18210,18210,18210,18210,0
20240909,184400,396285720,18210,18210,18210,18210,0
20240909,184300,396285720,18210,18210,18210,18210,0
20240909,184200,396285720,18210,18210,18210,18210,0
20240909,184100,396285720,18210,18210,18210,18210,0
20240909,184000,396285720,18210,18210,18210,18210,0
20240909,183900,396285720,18210,18210,18210,18210,0
20240909,183800,396285720,18210,18210,18210,18210,0
20240909,183700,396285720,18210,18210,18210,18210,0
20240909,183600,396285720,18210,18210,18210,18210,0
20240909,183500,396285720,18210,18210,18210,18210,0
20240909,183400,396285720,18210,18210,18210,18210,0
20240909,183300,396285720,18210,18210,18210,18210,0
20240909,183200,396285720,18210,18210,18210,18210,0
20240909,183100,396285720,18210,18210,18210,18210,0
20240909,183000,396285720,18210,18210,18210,18210,0
20240909,182900,396285720,18210,18210,18210,18210,0
20240909,182800,396285720,18210,18210,18210,18210,0
20240909,182700,396285720,18210,18210,18210,18210,0
20240909,182600,396285720,18210,18210,18210,18210,0
20240909,182500,396285720,18210,18210,18210,18210,191
20240909,182400,396285720,18210,18210,18210,18210,0
20240909,182300,396285720,18210,18210,18210,18210,0
20240909,182200,396285720,18210,18210,18210,18210,0
20240909,182100,396285720,18210,18210,18210,18210,0
20240909,182000,396285720,18210,18210,18210,18210,0
20240909,181900,396285720,18210,18210,18210,18210,0
20240909,181800,396285720,18210,18210,18210,18210,0
20240909,181700,396285720,18210,18210,18210,18210,0
20240909,181600,396285720,18210,18210,18210,18210,0
20240909,181500,396285720,18210,18210,18210,18210,0
20240909,181400,396285720,18210,18210,18210,18210,0
20240909,181300,396285720,18210,18210,18210,18210,0
20240909,181200,396285720,18210,18210,18210,18210,0
20240909,181100,396285720,18210,18210,18210,18210,0
20240909,181000,396285720,18210,18210,18210,18210,0
20240909,180900,396285720,18210,18210,18210,18210,0
20240909,180800,396285720,18210,18210,18210,18210,0
20240909,180700,396285720,18210,18210,18210,18210,0
20240909,180600,396285720,18210,18210,18210,18210,0
20240909,180500,396285720,18210,18210,18210,18210,0
20240909,180400,396285720,18210,18210,18210,18210,0
20240909,180300,396285720,18210,18210,18210,18210,0
20240909,180200,396285720,18210,18210,18210,18210,0
20240909,180100,396285720,18210,18210,18210,18210,0
20240909,180000,396285720,18210,18210,18210,18210,0
20240909,175900,396285720,18210,18210,18210,18210,0
20240909,175800,396285720,18210,18210,18210,18210,0
20240909,175700,396285720,18210,18210,18210,18210,0
20240909,175600,396285720,18210,18210,18210,18210,0
20240909,175500,396285720,18210,18210,18210,18210,191
20240909,175400,396285720,18210,18210,18210,18210,0
20240909,175300,396285720,18210,18210,18210,18210,0
20240909,175200,396285720,18210,18210,18210,18210,0
20240909,175100,396285720,18210,18210,18210,18210,0
20240909,175000,396285720,18210,18210,18210,18210,0
20240909,174900,396285720,18210,18210,18210,18210,0
20240909,174800,396285720,18210,18210,18210,18210,0
20240909,174700,396285720,18210,18210,18210,18210,0
20240909,174600,396285720,18210,18210,18210,18210,0
20240909,174500,396285720,18210,18210,18210,18210,0
20240909,174400,396285720,18210,18210,18210,18210,0
20240909,174300,396285720,18210,18210,18210,18210,0
20240909,174200,396285720,18210,18210,18210,18210,0
20240909,174100,396285720,18210,18210,18210,18210,0
20240909,174000,396285720,18210,18210,18210,18210,0
20240909,173900,396285720,18210,18210,18210,18210,0
20240909,173800,396285720,18210,18210,18210,18210,0
20240909,173700,396285720,18210,18210,18210,18210,0
20240909,173600,396285720,18210,18210,18210,18210,0
20240909,173500,396285720,18210,18210,18210,18210,0
20240909,173400,396285720,18210,18210,18210,18210,0
20240909,173300,396285720,18210,18210,18210,18210,0
20240909,173200,396285720,18210,18210,18210,18210,0
20240909,173100,396285720,18210,18210,18210,18210,0
20240909,173000,396285720,18210,18210,18210,18210,0
20240909,172900,396285720,18210,18210,18210,18210,0
20240909,172800,396285720,18210,18210,18210,18210,0
20240909,172700,396285720,18210,18210,18210,18210,0
20240909,172600,396285720,18210,18210,18210,18210,0
20240909,172500,396285720,18210,18210,18210,18210,191
20240909,172400,396285720,18210,18210,18210,18210,0
20240909,172300,396285720,18210,18210,18210,18210,0
20240909,172200,396285720,18210,18210,18210,18210,0
20240909,172100,396285720,18210,18210,18210,18210,0
20240909,172000,396285720,18210,18210,18210,18210,0
20240909,171900,396285720,18210,18210,18210,18210,0
20240909,171800,396285720,18210,18210,18210,18210,0
20240909,171700,396285720,18210,18210,18210,18210,0
20240909,171600,396285720,18210,18210,18210,18210,0
20240909,171500,396285720,18210,18210,18210,18210,0
20240909,171400,396285720,18210,18210,18210,18210,0
20240909,171300,396285720,18210,18210,18210,18210,0
20240909,171200,396285720,18210,18210,18210,18210,0
20240909,171100,396285720,18210,18210,18210,18210,0
20240909,171000,396285720,18210,18210,18210,18210,0
20240909,170900,396285720,18210,18210,18210,18210,0
20240909,170800,396285720,18210,18210,18210,18210,0
20240909,170700,396285720,18210,18210,18210,18210,0
20240909,170600,396285720,18210,18210,18210,18210,0
20240909,170500,396285720,18210,18210,18210,18210,0
20240909,170400,396285720,18210,18210,18210,18210,0
20240909,170300,396285720,18210,18210,18210,18210,0
20240909,170200,396285720,18210,18210,18210,18210,0
20240909,170100,396285720,18210,18210,18210,18210,0
20240909,170000,396285720,18210,18210,18210,18210,0
20240909,165900,396285720,18210,18210,18210,18210,0
20240909,165800,396285720,18210,18210,18210,18210,0
20240909,165700,396285720,18210,18210,18210,18210,0
20240909,165600,396285720,18210,18210,18210,18210,0
20240909,165500,396285720,18210,18210,18210,18210,191
20240909,165400,396285720,18210,18210,18210,18210,0
20240909,165300,396285720,18210,18210,18210,18210,0
20240909,165200,396285720,18210,18210,18210,18210,0
20240909,165100,396285720,18210,18210,18210,18210,0
20240909,165000,396285720,18210,18210,18210,18210,0
20240909,164900,396285720,18210,18210,18210,18210,0
20240909,164800,396285720,18210,18210,18210,18210,0
20240909,164700,396285720,18210,18210,18210,18210,0
20240909,164600,396285720,18210,18210,18210,18210,0
20240909,164500,396285720,18210,18210,18210,18210,0
20240909,164400,396285720,18210,18210,18210,18210,0
20240909,164300,396285720,18210,18210,18210,18210,0
20240909,164200,396285720,18210,18210,18210,18210,0
20240909,164100,396285720,18210,18210,18210,18210,0
20240909,164000,396285720,18210,18210,18210,18210,0
20240909,163900,396285720,18210,18210,18210,18210,0
20240909,163800,396285720,18210,18210,18210,18210,0
20240909,163700,396285720,18210,18210,18210,18210,0
20240909,163600,396285720,18210,18210,18210,18210,0
20240909,163500,396285720,18210,18210,18210,18210,0
20240909,163400,396285720,18210,18210,18210,18210,0
20240909,163300,396285720,18210,18210,18210,18210,0
20240909,163200,396285720,18210,18210,18210,18210,0
20240909,163100,396285720,18210,18210,18210,18210,0
20240909,163000,396285720,18210,18210,18210,18210,0
20240909,162900,396285720,18210,18210,18210,18210,0
20240909,162800,396285720,18210,18210,18210,18210,0
20240909,162700,396285720,18210,18210,18210,18210,0
20240909,162600,396285720,18210,18210,18210,18210,0
20240909,162500,396285720,18210,18210,18210,18210,191
20240909,162400,396285720,18210,18210,18210,18210,0
20240909,162300,396285720,18210,18210,18210,18210,0
20240909,162200,396285720,18210,18210,18210,18210,0
20240909,162100,396285720,18210,18210,18210,18210,0
20240909,162000,396285720,18210,18210,18210,18210,0
20240909,161900,396285720,18210,18210,18210,18210,0
20240909,161800,396285720,18210,18210,18210,18210,0
20240909,161700,396285720,18210,18210,18210,18210,0
20240909,161600,396285720,18210,18210,18210,18210,0
20240909,161500,396285720,18210,18210,18210,18210,0
20240909,161400,396285720,18210,18210,18210,18210,0
20240909,161300,396285720,18210,18210,18210,18210,0
20240909,161200,396285720,18210,18210,18210,18210,0
20240909,161100,396285720,18210,18210,18210,18210,0
20240909,161000,396285720,18210,18210,18210,18210,0
20240909,160900,396285720,18210,18210,18210,18210,0
20240909,160800,396285720,18210,18210,18210,18210,0
20240909,160700,396285720,18210,18210,18210,18210,0
20240909,160600,396285720,18210,18210,18210,18210,0
20240909,160500,396285720,18210,18210,18210,18210,0
20240909,160400,396285720,18210,18210,18210,18210,0
20240909,160300,396285720,18210,18210,18210,18210,0
20240909,160200,396285720,18210,18210,18210,18210,0
20240909,160100,396285720,18210,18210,18210,18210,0
20240909,160000,396285720,18210,18210,18210,18210,0
20240909,155900,396285720,18210,18210,18210,18210,0
20240909,155800,396285720,18210,18210,18210,18210,0
20240909,155700,396285720,18210,18210,18210,18210,0
20240909,155600,396285720,18210,18210,18210,18210,0
20240909,155500,396285720,18210,18210,18210,18210,191
20240909,155400,396285720,18210,18210,18210,18210,0
20240909,155300,396285720,18210,18210,18210,18210,0
20240909,155200,396285720,18210,18210,18210,18210,0
20240909,155100,396285720,18210,18210,18210,18210,0
20240909,155000,396285720,18210,18210,18210,18210,0
20240909,154900,396285720,18210,18210,18210,18210,0
20240909,154800,396285720,18210,18210,18210,18210,0
20240909,154700,396285720,18210,18210,18210,18210,0
20240909,154600,396285720,18210,18210,18210,18210,0
20240909,154500,396285720,18210,18210,18210,18210,0
20240909,154400,396285720,18210,18210,18210,18210,0
20240909,154300,396285720,18210,18210,18210,18210,0
20240909,154200,396285720,18210,18210,18210,18210,0
20240909,154100,396285720,18210,18210,18210,18210,0
20240909,154000,396285720,18210,18210,18210,18210,0
20240909,153900,396285720,18210,18210,18210,18210,0
20240909,153800,396285720,18210,18210,18210,18210,0
20240909,153700,396285720,18210,18210,18210,18210,0
20240909,153600,396285720,18210,18210,18210,18210,0
20240909,153500,396285720,18210,18210,18210,18210,0
20240909,153400,396285720,18210,18210,18210,18210,0
20240909,153300,396285720,18210,18210,18210,18210,0
20240909,153200,396285720,18210,18210,18210,18210,0
20240909,153100,396285720,18210,18210,18210,18210,0
20240909,153000,396285720,18210,18210,18210,18210,191
20240909,152900,392807610,18130,18130,18130,18130,0
20240909,152800,392807610,18130,18130,18130,18130,0
20240909,152700,392807610,18130,18130,18130,18130,0
20240909,152600,392807610,18130,18130,18130,18130,0
20240909,152500,392807610,18130,18130,18130,18130,0
20240909,152400,392807610,18130,18130,18130,18130,0
20240909,152300,392807610,18130,18130,18130,18130,0
20240909,152200,392807610,18130,18130,18130,18130,0
20240909,152100,392807610,18130,18130,18130,18130,0
20240909,152000,392807610,18130,18130,18130,18130,0
20240909,151900,392807610,18130,18060,18130,18060,145
20240909,151800,390179180,18060,18130,18130,18060,20
20240909,151700,389817060,18100,18130,18130,18100,10
20240909,151600,389635910,18100,18120,18130,18100,80
20240909,151500,388185880,18120,18120,18120,18120,12
20240909,151400,387968440,18130,18130,18130,18130,1
20240909,151300,387950310,18120,18120,18120,18120,13
20240909,151200,387714750,18130,18130,18130,18130,0
20240909,151100,387714750,18130,18130,18130,18130,12
20240909,151000,387497190,18130,18090,18130,18090,2
20240909,150900,387460970,18130,18090,18130,18090,14
20240909,150800,387207670,18090,18100,18100,18090,38
20240909,150700,386520120,18130,18130,18130,18130,0
20240909,150600,386520120,18130,18130,18130,18130,0
20240909,150500,386520120,18130,18130,18130,18130,1
20240909,150400,386501990,18080,18080,18080,18080,180
20240909,150300,383247590,18070,18090,18090,18070,38
20240909,150200,382560560,18130,18130,18130,18130,6
20240909,150100,382451780,18140,18140,18140,18140,0
20240909,150000,382451780,18140,18140,18140,18140,12
20240909,145900,382234100,18140,18140,18140,18060,19
20240909,145800,381890480,18140,18120,18140,18120,11
20240909,145700,381691000,18150,18160,18160,18150,13
20240909,145600,381454980,18120,18180,18180,18120,55
20240909,145500,380457670,18130,18130,18180,18130,43
20240909,145400,379677330,18180,18170,18180,18170,112
20240909,145300,377642240,18140,18170,18170,18140,39
20240909,145200,376934520,18170,18170,18170,18170,14
20240909,145100,376680140,18170,18140,18170,18140,22
20240909,145000,376280810,18130,18130,18130,18130,24
20240909,144900,375845690,18130,18130,18130,18120,27
20240909,144800,375356230,18130,18130,18130,18130,14
20240909,144700,375102410,18120,18130,18130,18120,17
20240909,144600,374794330,18130,18090,18130,18090,79
20240909,144500,373364860,18100,18200,18200,18100,63
20240909,144400,372222250,18200,18200,18200,18150,43
20240909,144300,371441340,18200,18200,18200,18200,10
20240909,144200,371259340,18200,18200,18200,18150,16
20240909,144100,370968440,18210,18210,18210,18210,7
20240909,144000,370840970,18210,18220,18220,18210,8
20240909,143900,370695280,18220,18240,18240,18220,8
20240909,143800,370549400,18240,18230,18240,18190,1649
20240909,143700,340490840,18230,18210,18230,18210,126
20240909,143600,338195090,18220,18200,18220,18200,37
20240909,143500,337521570,18200,18200,18200,18200,17
20240909,143400,337212170,18200,18200,18200,18200,51
20240909,143300,336283970,18200,18200,18200,18200,25
20240909,143200,335828970,18200,18220,18220,18190,143
20240909,143100,333227330,18220,18200,18220,18190,86
20240909,143000,331662650,18210,18230,18250,18210,339
20240909,142900,325485500,18250,18230,18250,18230,30
20240909,142800,324938280,18240,18220,18240,18220,141
20240909,142700,322369080,18220,18220,18220,18210,31
20240909,142600,321804370,18220,18220,18220,18220,7
20240909,142500,321676830,18220,18200,18220,18200,316
20240909,142400,315925270,18200,18200,18200,18190,36
20240909,142300,315270170,18190,18200,18200,18190,316
20240909,142200,309522070,18200,18200,18200,18200,38
20240909,142100,308830470,18200,18200,18200,18190,53
20240909,142000,307866270,18200,18180,18200,18180,167
20240909,141900,304829120,18180,18180,18180,18170,23
20240909,141800,304411090,18170,18160,18170,18140,74
20240909,141700,303068250,18150,18160,18160,18150,25
20240909,141600,302614430,18180,18180,18180,18170,55
20240909,141500,301614680,18180,18160,18180,18160,31
20240909,141400,301051300,18180,18180,18180,18160,15
20240909,141300,300778640,18160,18170,18180,18150,16
20240909,141200,300487880,18180,18170,18180,18170,47
20240909,141100,299633520,18170,18170,18170,18150,44
20240909,141000,298834300,18180,18160,18180,18160,8
20240909,140900,298688930,18160,18150,18160,18140,73
20240909,140800,297363900,18150,18150,18150,18150,5
20240909,140700,297273150,18150,18150,18150,18150,42
20240909,140600,296510850,18150,18130,18150,18130,30
20240909,140500,295966850,18130,18130,18130,18130,4
20240909,140400,295894330,18130,18130,18130,18130,23
20240909,140300,295477340,18130,18140,18140,18130,21
20240909,140200,295096470,18140,18070,18140,18070,6
20240909,140100,294987700,18140,18140,18140,18140,10
20240909,140000,294806300,18140,18130,18140,18130,13
20240909,135900,294570550,18140,18130,18140,18050,10
20240909,135800,294389430,18140,18120,18140,18120,10
20240909,135700,294208130,18130,18140,18140,18130,66
20240909,135600,293011500,18140,18140,18150,18140,84
20240909,135500,291487210,18140,18130,18150,18130,36
20240909,135400,290834240,18130,18140,18150,18130,31
20240909,135300,290271970,18150,18150,18150,18140,38
20240909,135200,289582380,18150,18140,18150,18130,46
20240909,135100,288747900,18140,18120,18140,18120,98
20240909,135000,286970830,18130,18120,18130,18120,23
20240909,134900,286554030,18130,18130,18130,18120,37
20240909,134800,285883230,18150,18150,18150,18140,19
20240909,134700,285538500,18150,18100,18150,18100,74
20240909,134600,284196990,18100,18080,18100,18080,16
20240909,134500,283907530,18070,18070,18070,18060,184
20240909,134400,280582660,18070,18050,18070,18050,157
20240909,134300,277747920,18050,18050,18050,18040,35
20240909,134200,277116180,18050,18050,18050,18040,23
20240909,134100,276701040,18050,18050,18050,18040,12
20240909,134000,276484460,18040,18040,18050,18040,10
20240909,133900,276304030,18050,18040,18050,18040,26
20240909,133800,275834740,18050,18040,18050,18040,71
20240909,133700,274553810,18040,18040,18040,18030,7
20240909,133600,274427550,18040,18050,18050,18040,60
20240909,133500,273344820,18050,18050,18050,18040,19
20240909,133400,273001980,18040,18050,18050,18040,46
20240909,133300,272172070,18050,18040,18050,18040,57
20240909,133200,271143720,18040,18030,18040,18030,8
20240909,133100,270999410,18030,18040,18040,18030,30
20240909,133000,270458420,18030,18040,18040,18030,8
20240909,132900,270314110,18030,18020,18030,18020,80
20240909,132800,268871720,18030,18040,18040,18030,57
20240909,132700,267843970,18030,18040,18040,18030,18
20240909,132600,267519260,18040,18030,18040,18030,29
20240909,132500,266996110,18040,18040,18040,18040,20
20240909,132400,266635310,18040,18040,18040,18030,14
20240909,132300,266382760,18040,18020,18040,18020,61
20240909,132200,265282420,18030,18030,18030,18030,8
20240909,132100,265138180,18040,18040,18040,18040,6
20240909,132000,265029940,18040,18040,18050,18040,131
20240909,131900,262666570,18030,18030,18030,18030,121
20240909,131800,260484940,18020,18030,18030,18020,24
20240909,131700,260052230,18030,18020,18030,18020,6
20240909,131600,259944090,18020,18020,18030,18020,75
20240909,131500,258592140,18030,18030,18030,18030,10
20240909,131400,258411840,18020,18030,18030,18010,30
20240909,131300,257871230,18030,18030,18030,18030,26
20240909,131200,257402450,18030,18030,18030,18020,17
20240909,131100,257095950,18030,18030,18030,18020,104
20240909,131000,255221450,18030,18030,18040,18030,426
20240909,130900,247540200,18020,18030,18030,18020,30
20240909,130800,246999390,18030,18020,18030,18010,14
20240909,130700,246747160,18020,18030,18030,18020,36
20240909,130600,246098290,18020,18030,18030,18020,10
20240909,130500,245918000,18000,18010,18030,18000,48
20240909,130400,245053490,18010,18010,18010,18010,4
20240909,130300,244981450,18000,18010,18010,18000,25
20240909,130200,244531210,18010,18000,18010,18000,14
20240909,130100,244279120,18000,18000,18000,18000,1
20240909,130000,244261120,17990,17990,18000,17980,64
20240909,125900,243109520,18000,18000,18000,18000,3
20240909,125800,243055520,17990,17980,17990,17980,50
20240909,125700,242156080,17980,17980,17980,17980,23
20240909,125600,241742540,17980,17980,17980,17980,19
20240909,125500,241400920,17990,17960,17990,17960,58
20240909,125400,240358650,17970,17970,17970,17970,16
20240909,125300,240071130,17960,17970,17970,17960,29
20240909,125200,239550010,17970,17970,17970,17970,0
20240909,125100,239550010,17970,17970,17970,17970,13
20240909,125000,239316400,17960,17970,17970,17960,16
20240909,124900,239028890,17970,17960,17970,17960,14
20240909,124800,238777320,17960,17960,17960,17960,0
20240909,124700,238777320,17960,17960,17960,17960,7
20240909,124600,238651600,17970,17970,17970,17960,44
20240909,124500,237860930,17970,17970,17970,17970,12
20240909,124400,237645290,17960,17960,17960,17960,1
20240909,124300,237627330,17970,17970,17970,17960,37
20240909,124200,236962450,17960,17960,17960,17960,0
20240909,124100,236962450,17960,17960,17960,17960,1
20240909,124000,236944490,17970,17970,17970,17960,36
20240909,123900,236297580,17970,17970,17970,17970,0
20240909,123800,236297580,17970,17970,17970,17970,13
20240909,123700,236063970,17960,17960,17960,17960,1
20240909,123600,236046010,17970,17970,17970,17970,15
20240909,123500,235776460,17960,17960,17960,17960,1
20240909,123400,235758500,17960,17970,17970,17960,15
20240909,123300,235488970,17970,17970,17970,17970,18
20240909,123200,235165510,17960,17970,17970,17960,14
20240909,123100,234913940,17960,17970,17970,17960,23
20240909,123000,234500640,17960,17960,17960,17960,0
20240909,122900,234500640,17960,17980,17980,17960,283
20240909,122800,229417040,17980,17980,17980,17980,1
20240909,122700,229399060,17990,17980,17990,17980,14
20240909,122600,229147210,17980,17980,17980,17980,13
20240909,122500,228913470,17980,17970,17980,17970,48
20240909,122400,228050730,17970,17970,17970,17970,0
20240909,122300,228050730,17970,17970,17970,17970,32
20240909,122200,227475690,17960,17960,17960,17960,1
20240909,122100,227457730,17970,17970,17970,17970,12
20240909,122000,227242090,17960,17990,17990,17960,354
20240909,121900,220880380,17980,17980,17980,17980,2
20240909,121800,220844420,17990,17980,17990,17980,27
20240909,121700,220358700,17990,17990,17990,17990,78
20240909,121600,218955480,17990,17990,17990,17980,28
20240909,121500,218451770,17980,17980,17980,17980,1
20240909,121400,218433790,17980,17980,17980,17980,4
20240909,121300,218361870,17980,17980,17980,17980,0
20240909,121200,218361870,17980,17970,17980,17970,7
20240909,121100,218236070,17960,17960,17960,17960,0
20240909,121000,218236070,17960,17970,17970,17960,29
20240909,120900,217715070,17990,17990,17990,17990,1
20240909,120800,217697080,17960,17970,17970,17960,27
20240909,120700,217212030,17980,17970,17980,17970,29
20240909,120600,216690890,17970,17980,17980,17970,38
20240909,120500,216007900,17980,17980,17980,17980,1
20240909,120400,215989920,17970,17970,17970,17970,1
20240909,120300,215971950,17990,17990,17990,17990,0
20240909,120200,215971950,17990,17990,17990,17990,9
20240909,120100,215810040,18000,18000,18000,17950,113
20240909,120000,213779070,17990,18010,18010,17990,45
20240909,115900,212968730,18000,18000,18010,18000,15
20240909,115800,212698710,18010,18010,18010,18000,27
20240909,115700,212212450,18010,18010,18010,18010,88
20240909,115600,210627570,18010,18010,18020,18010,20
20240909,115500,210267240,18020,18010,18020,18010,14
20240909,115400,210014970,18030,18030,18030,18030,28
20240909,115300,209510130,18040,18020,18040,18020,109
20240909,115200,207545300,18020,18020,18020,18020,13
20240909,115100,207311040,18010,18010,18010,18000,374
20240909,115000,200576380,18010,17990,18010,17990,25
20240909,114900,200126230,18000,18010,18010,18000,43
20240909,114800,199352110,18000,18010,18010,18000,76
20240909,114700,197983360,18000,17990,18000,17990,28
20240909,114600,197479370,18000,18000,18000,18000,15
20240909,114500,197209370,17990,18000,18000,17990,28
20240909,114400,196705380,17990,18000,18000,17990,16
20240909,114300,196417390,18000,17990,18000,17990,56
20240909,114200,195409410,17990,17990,17990,17990,20
20240909,114100,195049610,17990,17990,18000,17990,48
20240909,114000,194185770,18000,18000,18000,18000,22
20240909,113900,193789770,18000,18000,18000,17990,10
20240909,113800,193609780,17980,17990,18000,17980,39
20240909,113700,192908000,18000,17990,18000,17990,45
20240909,113600,192098090,17990,17980,17990,17980,29
20240909,113500,191576400,17990,17980,17990,17980,19
20240909,113400,191234630,17980,17980,17980,17960,22
20240909,113300,190839190,17990,17980,17990,17980,37
20240909,113200,190173640,17980,18000,18000,17980,71
20240909,113100,188896360,18000,18000,18000,18000,15
20240909,113000,188626360,17990,18000,18000,17990,41
20240909,112900,187888370,18000,18000,18000,18000,40
20240909,112800,187168370,18000,18000,18000,18000,81
20240909,112700,185710370,17990,18000,18000,17990,48
20240909,112600,184846380,17990,18000,18000,17990,13
20240909,112500,184612390,18000,17980,18000,17980,66
20240909,112400,183424990,17990,17980,17990,17980,55
20240909,112300,182435550,17980,17980,17980,17980,48
20240909,112200,181572510,17970,17980,17980,17970,14
20240909,112100,181320800,17980,17980,17980,17980,21
20240909,112000,180943220,17980,17980,17980,17970,37
20240909,111900,180277970,17980,17970,17980,17970,15
20240909,111800,180008280,17970,17970,17970,17970,20
20240909,111700,179648880,17970,17970,17970,17960,27
20240909,111600,179163700,17970,17970,17970,17970,27
20240909,111500,178678510,17970,17960,17970,17960,27
20240909,111400,178193520,17950,17960,17960,17950,55
20240909,111300,177205740,17960,17950,17960,17950,47
20240909,111200,176361960,17950,17950,17950,17950,27
20240909,111100,175877310,17940,17950,17950,17940,411
20240909,111000,168500830,17960,17960,17960,17950,64
20240909,110900,167351400,17960,17970,17970,17950,313
20240909,110800,161730640,17970,17990,17990,17970,80
20240909,110700,160291490,17990,17980,17990,17980,44
20240909,110600,159499970,17990,17980,17990,17980,53
20240909,110500,158546950,17990,18000,18000,17990,86
20240909,110400,156999550,18000,18000,18000,17990,375
20240909,110300,150249560,18000,18000,18000,18000,51
20240909,110200,149331560,17990,17990,17990,17990,1
20240909,110100,149313570,18000,18000,18000,17990,28
20240909,110000,148809580,17990,17980,17990,17980,25
20240909,105900,148359840,17990,17980,17990,17980,97
20240909,105800,146615720,17980,17970,17980,17960,89
20240909,105700,145015980,17970,17970,17980,17970,102
20240909,105600,143182230,17970,17970,17980,17970,131
20240909,105500,140827900,17980,17970,17980,17970,62
20240909,105400,139713150,17980,17970,17980,17970,58
20240909,105300,138670320,17980,17980,17980,17980,16
20240909,105200,138382640,17970,17950,17970,17950,109
20240909,105100,136425830,17940,17940,17950,17940,87
20240909,105000,134864200,17950,17950,17950,17950,27
20240909,104900,134379550,17950,17940,17950,17940,23
20240909,104800,133966740,17940,17950,17950,17940,27
20240909,104700,133482100,17950,17950,17950,17950,11
20240909,104600,133284650,17940,17950,17950,17940,14
20240909,104500,133033360,17950,17950,17950,17940,29
20240909,104400,132512820,17950,17950,17950,17950,35
20240909,104300,131884570,17940,17950,17950,17940,19
20240909,104200,131543530,17950,17940,17950,17940,50
20240909,104100,130646180,17950,17950,17950,17950,12
20240909,104000,130430780,17920,17920,17920,17910,29
20240909,103900,129911110,17920,17920,17920,17910,44
20240909,103800,129122640,17920,17910,17920,17910,37
20240909,103700,128459660,17920,17920,17920,17910,32
20240909,103600,127886240,17920,17920,17920,17910,204
20240909,103500,124231410,17920,17920,17920,17920,14
20240909,103400,123980530,17920,17920,17920,17920,130
20240909,103300,121650930,17920,17920,17920,17910,115
20240909,103200,119590140,17920,17920,17920,17920,28
20240909,103100,119088380,17910,17920,17920,17910,14
20240909,103000,118837510,17910,17910,17910,17910,39
20240909,102900,118139020,17910,17910,17910,17910,14
20240909,102800,117888280,17900,17910,17910,17900,39
20240909,102700,117189800,17910,17910,17910,17900,35
20240909,102600,116562960,17910,17910,17910,17910,14
20240909,102500,116312220,17900,17910,17910,17900,31
20240909,102400,115757060,17900,17900,17900,17900,28
20240909,102300,115255860,17900,17890,17900,17890,17
20240909,102200,114951580,17860,17860,17860,17860,0
20240909,102100,114951580,17860,17860,17860,17860,3
20240909,102000,114898000,17890,17890,17900,17890,41
20240909,101900,114164380,17900,17900,17900,17900,28
20240909,101800,113663180,17900,17900,17900,17900,65
20240909,101700,112499680,17910,17930,17930,17910,55
20240909,101600,111514020,17920,17920,17920,17920,14
20240909,101500,111263140,17910,17920,17920,17910,17
20240909,101400,110958520,17930,17930,17940,17930,47
20240909,101300,110115680,17920,17930,17930,17920,17
20240909,101200,109810890,17920,17920,17920,17920,46
20240909,101100,108986570,17930,17920,17930,17920,100
20240909,101000,107193900,17910,17910,17920,17890,134
20240909,100900,104793880,17880,17890,17890,17880,116
20240909,100800,102718770,17920,17920,17920,17920,0
20240909,100700,102718770,17920,17920,17920,17920,1
20240909,100600,102700850,17920,17850,17920,17850,20
20240909,100500,102343780,17850,17850,17850,17850,46
20240909,100400,101522680,17850,17850,17850,17850,33
20240909,100300,100933630,17840,17840,17850,17840,20
20240909,100200,100576690,17840,17840,17840,17840,5
20240909,100100,100487490,17840,17840,17840,17840,52
20240909,100000,99559810,17840,17840,17840,17840,4
20240909,095900,99488450,17840,17810,17840,17810,33
20240909,095800,98900470,17830,17840,17840,17830,46
20240909,095700,98080140,17820,17820,17820,17820,0
20240909,095600,98080140,17820,17840,17840,17820,55
20240909,095500,97099520,17830,17830,17830,17830,10
20240909,095400,96921220,17830,17830,17830,17830,43
20240909,095300,96154530,17830,17840,17840,17830,15
20240909,095200,95886940,17830,17830,17830,17830,40
20240909,095100,95173740,17820,17820,17820,17820,0
20240909,095000,95173740,17820,17820,17820,17820,28
20240909,094900,94674780,17830,17830,17830,17830,24
20240909,094800,94246860,17850,17810,17850,17810,35
20240909,094700,93622290,17810,17810,17810,17810,19
20240909,094600,93283900,17800,17830,17830,17800,26
20240909,094500,92821070,17840,17840,17840,17840,26
20240909,094400,92357230,17850,17850,17850,17850,26
20240909,094300,91893130,17880,17880,17880,17880,0
20240909,094200,91893130,17880,17880,17880,17880,51
20240909,094100,90981250,17930,17930,17930,17930,1
20240909,094000,90963320,17860,17920,17920,17860,47
20240909,093900,90121440,17930,17930,17930,17930,24
20240909,093800,89691120,17880,17880,17880,17880,14
20240909,093700,89440800,17930,17870,17930,17870,178
20240909,093600,86253940,17920,17900,17920,17900,50
20240909,093500,85358680,17850,17840,17930,17840,50
20240909,093400,84466530,17840,17840,17840,17840,59
20240909,093300,83413970,17840,17830,17840,17830,61
20240909,093200,82325760,17830,17860,17860,17830,438
20240909,093100,74513960,17890,17890,17900,17890,86
20240909,093000,72975400,17900,17900,17900,17900,5
20240909,092900,72885900,17940,17940,17940,17940,0
20240909,092800,72885900,17940,17860,17940,17860,2
20240909,092700,72850100,17840,17840,17840,17840,0
20240909,092600,72850100,17840,17820,17850,17820,433
20240909,092500,65126760,17820,17810,17820,17810,90
20240909,092400,63523050,17810,17800,17810,17800,6
20240909,092300,63416200,17810,17790,17810,17790,27
20240909,092200,62935690,17800,17790,17800,17780,5
20240909,092100,62846740,17790,17790,17790,17790,6
20240909,092000,62740000,17780,17780,17780,17780,1
20240909,091900,62722220,17800,17790,17800,17790,2
20240909,091800,62686630,17790,17780,17790,17780,8
20240909,091700,62544370,17780,17790,17790,17780,5
20240909,091600,62455440,17790,17790,17790,17790,0
20240909,091500,62455440,17790,17790,17790,17770,39
20240909,091400,61761650,17790,17750,17790,17750,312
20240909,091300,56212770,17750,17750,17750,17750,62
20240909,091200,55112270,17750,17750,17750,17750,8
20240909,091100,54970270,17750,17750,17750,17750,1
20240909,091000,54952520,17710,17710,17710,17710,0
20240909,090900,54952520,17710,17710,17710,17710,10
20240909,090800,54775420,17710,17700,17710,17700,112
20240909,090700,52792920,17700,17700,17700,17700,0
20240909,090600,52792920,17700,17690,17700,17670,558
20240909,090500,42926680,17680,17700,17700,17680,56
20240909,090400,41935930,17700,17690,17700,17690,44
20240909,090300,41157520,17700,17720,17730,17670,375
20240909,090200,34517170,17730,17750,17750,17730,7
20240909,090100,34392960,17720,17720,17720,17710,143
20240909,090000,31860000,17700,17700,17700,17700,1800