stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191500,52990336010,17970,17970,17970,17970,91659
20240820,191400,52990336010,17970,17970,17970,17970,0
20240820,191300,52990336010,17970,17970,17970,17970,0
20240820,191200,52990336010,17970,17970,17970,17970,0
20240820,191100,52990336010,17970,17970,17970,17970,0
20240820,191000,52990336010,17970,17970,17970,17970,0
20240820,190900,52990336010,17970,17970,17970,17970,0
20240820,190800,52990336010,17970,17970,17970,17970,0
20240820,190700,52990336010,17970,17970,17970,17970,0
20240820,190600,52990336010,17970,17970,17970,17970,0
20240820,190500,52990336010,17970,17970,17970,17970,0
20240820,190400,52990336010,17970,17970,17970,17970,0
20240820,190300,52990336010,17970,17970,17970,17970,0
20240820,190200,52990336010,17970,17970,17970,17970,0
20240820,190100,52990336010,17970,17970,17970,17970,0
20240820,190000,52990336010,17970,17970,17970,17970,0
20240820,185900,52990336010,17970,17970,17970,17970,0
20240820,185800,52990336010,17970,17970,17970,17970,0
20240820,185700,52990336010,17970,17970,17970,17970,0
20240820,185600,52990336010,17970,17970,17970,17970,0
20240820,185500,52990336010,17970,17970,17970,17970,0
20240820,185400,52990336010,17970,17970,17970,17970,0
20240820,185300,52990336010,17970,17970,17970,17970,0
20240820,185200,52990336010,17970,17970,17970,17970,0
20240820,185100,52990336010,17970,17970,17970,17970,0
20240820,185000,52990336010,17970,17970,17970,17970,0
20240820,184900,52990336010,17970,17970,17970,17970,0
20240820,184800,52990336010,17970,17970,17970,17970,0
20240820,184700,52990336010,17970,17970,17970,17970,0
20240820,184600,52990336010,17970,17970,17970,17970,0
20240820,184500,52990336010,17970,17970,17970,17970,91659
20240820,184400,52990336010,17970,17970,17970,17970,0
20240820,184300,52990336010,17970,17970,17970,17970,0
20240820,184200,52990336010,17970,17970,17970,17970,0
20240820,184100,52990336010,17970,17970,17970,17970,0
20240820,184000,52990336010,17970,17970,17970,17970,0
20240820,183900,52990336010,17970,17970,17970,17970,0
20240820,183800,52990336010,17970,17970,17970,17970,0
20240820,183700,52990336010,17970,17970,17970,17970,0
20240820,183600,52990336010,17970,17970,17970,17970,0
20240820,183500,52990336010,17970,17970,17970,17970,0
20240820,183400,52990336010,17970,17970,17970,17970,0
20240820,183300,52990336010,17970,17970,17970,17970,0
20240820,183200,52990336010,17970,17970,17970,17970,0
20240820,183100,52990336010,17970,17970,17970,17970,0
20240820,183000,52990336010,17970,17970,17970,17970,0
20240820,182900,52990336010,17970,17970,17970,17970,0
20240820,182800,52990336010,17970,17970,17970,17970,0
20240820,182700,52990336010,17970,17970,17970,17970,0
20240820,182600,52990336010,17970,17970,17970,17970,0
20240820,182500,52990336010,17970,17970,17970,17970,0
20240820,182400,52990336010,17970,17970,17970,17970,0
20240820,182300,52990336010,17970,17970,17970,17970,0
20240820,182200,52990336010,17970,17970,17970,17970,0
20240820,182100,52990336010,17970,17970,17970,17970,0
20240820,182000,52990336010,17970,17970,17970,17970,0
20240820,181900,52990336010,17970,17970,17970,17970,0
20240820,181800,52990336010,17970,17970,17970,17970,0
20240820,181700,52990336010,17970,17970,17970,17970,0
20240820,181600,52990336010,17970,17970,17970,17970,0
20240820,181500,52990336010,17970,17970,17970,17970,91659
20240820,181400,52990336010,17970,17970,17970,17970,0
20240820,181300,52990336010,17970,17970,17970,17970,0
20240820,181200,52990336010,17970,17970,17970,17970,0
20240820,181100,52990336010,17970,17970,17970,17970,0
20240820,181000,52990336010,17970,17970,17970,17970,0
20240820,180900,52990336010,17970,17970,17970,17970,0
20240820,180800,52990336010,17970,17970,17970,17970,0
20240820,180700,52990336010,17970,17970,17970,17970,0
20240820,180600,52990336010,17970,17970,17970,17970,0
20240820,180500,52990336010,17970,17970,17970,17970,0
20240820,180400,52990336010,17970,17970,17970,17970,0
20240820,180300,52990336010,17970,17970,17970,17970,0
20240820,180200,52990336010,17970,17970,17970,17970,0
20240820,180100,52990336010,17970,17970,17970,17970,0
20240820,180000,52990336010,17970,17970,17970,17970,0
20240820,175900,52990336010,17970,17970,17970,17970,0
20240820,175800,52990336010,17970,17970,17970,17970,0
20240820,175700,52990336010,17970,17970,17970,17970,0
20240820,175600,52990336010,17970,17970,17970,17970,0
20240820,175500,52990336010,17970,17970,17970,17970,0
20240820,175400,52990336010,17970,17970,17970,17970,0
20240820,175300,52990336010,17970,17970,17970,17970,0
20240820,175200,52990336010,17970,17970,17970,17970,0
20240820,175100,52990336010,17970,17970,17970,17970,0
20240820,175000,52990336010,17970,17970,17970,17970,0
20240820,174900,52990336010,17970,17970,17970,17970,0
20240820,174800,52990336010,17970,17970,17970,17970,0
20240820,174700,52990336010,17970,17970,17970,17970,0
20240820,174600,52990336010,17970,17970,17970,17970,0
20240820,174500,52990336010,17970,17970,17970,17970,91659
20240820,174400,52990336010,17970,17970,17970,17970,0
20240820,174300,52990336010,17970,17970,17970,17970,0
20240820,174200,52990336010,17970,17970,17970,17970,0
20240820,174100,52990336010,17970,17970,17970,17970,0
20240820,174000,52990336010,17970,17970,17970,17970,0
20240820,173900,52990336010,17970,17970,17970,17970,0
20240820,173800,52990336010,17970,17970,17970,17970,0
20240820,173700,52990336010,17970,17970,17970,17970,0
20240820,173600,52990336010,17970,17970,17970,17970,0
20240820,173500,52990336010,17970,17970,17970,17970,0
20240820,173400,52990336010,17970,17970,17970,17970,0
20240820,173300,52990336010,17970,17970,17970,17970,0
20240820,173200,52990336010,17970,17970,17970,17970,0
20240820,173100,52990336010,17970,17970,17970,17970,0
20240820,173000,52990336010,17970,17970,17970,17970,0
20240820,172900,52990336010,17970,17970,17970,17970,0
20240820,172800,52990336010,17970,17970,17970,17970,0
20240820,172700,52990336010,17970,17970,17970,17970,0
20240820,172600,52990336010,17970,17970,17970,17970,0
20240820,172500,52990336010,17970,17970,17970,17970,0
20240820,172400,52990336010,17970,17970,17970,17970,0
20240820,172300,52990336010,17970,17970,17970,17970,0
20240820,172200,52990336010,17970,17970,17970,17970,0
20240820,172100,52990336010,17970,17970,17970,17970,0
20240820,172000,52990336010,17970,17970,17970,17970,0
20240820,171900,52990336010,17970,17970,17970,17970,0
20240820,171800,52990336010,17970,17970,17970,17970,0
20240820,171700,52990336010,17970,17970,17970,17970,0
20240820,171600,52990336010,17970,17970,17970,17970,0
20240820,171500,52990336010,17970,17970,17970,17970,91659
20240820,171400,52990336010,17970,17970,17970,17970,0
20240820,171300,52990336010,17970,17970,17970,17970,0
20240820,171200,52990336010,17970,17970,17970,17970,0
20240820,171100,52990336010,17970,17970,17970,17970,0
20240820,171000,52990336010,17970,17970,17970,17970,0
20240820,170900,52990336010,17970,17970,17970,17970,0
20240820,170800,52990336010,17970,17970,17970,17970,0
20240820,170700,52990336010,17970,17970,17970,17970,0
20240820,170600,52990336010,17970,17970,17970,17970,0
20240820,170500,52990336010,17970,17970,17970,17970,0
20240820,170400,52990336010,17970,17970,17970,17970,0
20240820,170300,52990336010,17970,17970,17970,17970,0
20240820,170200,52990336010,17970,17970,17970,17970,0
20240820,170100,52990336010,17970,17970,17970,17970,0
20240820,170000,52990336010,17970,17970,17970,17970,0
20240820,165900,52990336010,17970,17970,17970,17970,0
20240820,165800,52990336010,17970,17970,17970,17970,0
20240820,165700,52990336010,17970,17970,17970,17970,0
20240820,165600,52990336010,17970,17970,17970,17970,0
20240820,165500,52990336010,17970,17970,17970,17970,0
20240820,165400,52990336010,17970,17970,17970,17970,0
20240820,165300,52990336010,17970,17970,17970,17970,0
20240820,165200,52990336010,17970,17970,17970,17970,0
20240820,165100,52990336010,17970,17970,17970,17970,0
20240820,165000,52990336010,17970,17970,17970,17970,0
20240820,164900,52990336010,17970,17970,17970,17970,0
20240820,164800,52990336010,17970,17970,17970,17970,0
20240820,164700,52990336010,17970,17970,17970,17970,0
20240820,164600,52990336010,17970,17970,17970,17970,0
20240820,164500,52990336010,17970,17970,17970,17970,91659
20240820,164400,52990336010,17970,17970,17970,17970,0
20240820,164300,52990336010,17970,17970,17970,17970,0
20240820,164200,52990336010,17970,17970,17970,17970,0
20240820,164100,52990336010,17970,17970,17970,17970,0
20240820,164000,52990336010,17970,17970,17970,17970,0
20240820,163900,52990336010,17970,17970,17970,17970,0
20240820,163800,52990336010,17970,17970,17970,17970,0
20240820,163700,52990336010,17970,17970,17970,17970,0
20240820,163600,52990336010,17970,17970,17970,17970,0
20240820,163500,52990336010,17970,17970,17970,17970,0
20240820,163400,52990336010,17970,17970,17970,17970,0
20240820,163300,52990336010,17970,17970,17970,17970,0
20240820,163200,52990336010,17970,17970,17970,17970,0
20240820,163100,52990336010,17970,17970,17970,17970,0
20240820,163000,52990336010,17970,17970,17970,17970,0
20240820,162900,52990336010,17970,17970,17970,17970,0
20240820,162800,52990336010,17970,17970,17970,17970,0
20240820,162700,52990336010,17970,17970,17970,17970,0
20240820,162600,52990336010,17970,17970,17970,17970,0
20240820,162500,52990336010,17970,17970,17970,17970,0
20240820,162400,52990336010,17970,17970,17970,17970,0
20240820,162300,52990336010,17970,17970,17970,17970,0
20240820,162200,52990336010,17970,17970,17970,17970,0
20240820,162100,52990336010,17970,17970,17970,17970,0
20240820,162000,52990336010,17970,17970,17970,17970,0
20240820,161900,52990336010,17970,17970,17970,17970,0
20240820,161800,52990336010,17970,17970,17970,17970,0
20240820,161700,52990336010,17970,17970,17970,17970,0
20240820,161600,52990336010,17970,17970,17970,17970,0
20240820,161500,52990336010,17970,17970,17970,17970,91659
20240820,161400,52990336010,17970,17970,17970,17970,0
20240820,161300,52990336010,17970,17970,17970,17970,0
20240820,161200,52990336010,17970,17970,17970,17970,0
20240820,161100,52990336010,17970,17970,17970,17970,0
20240820,161000,52990336010,17970,17970,17970,17970,0
20240820,160900,52990336010,17970,17970,17970,17970,0
20240820,160800,52990336010,17970,17970,17970,17970,0
20240820,160700,52990336010,17970,17970,17970,17970,0
20240820,160600,52990336010,17970,17970,17970,17970,0
20240820,160500,52990336010,17970,17970,17970,17970,0
20240820,160400,52990336010,17970,17970,17970,17970,0
20240820,160300,52990336010,17970,17970,17970,17970,0
20240820,160200,52990336010,17970,17970,17970,17970,0
20240820,160100,52990336010,17970,17970,17970,17970,0
20240820,160000,52990336010,17970,17970,17970,17970,0
20240820,155900,52990336010,17970,17970,17970,17970,0
20240820,155800,52990336010,17970,17970,17970,17970,0
20240820,155700,52990336010,17970,17970,17970,17970,0
20240820,155600,52990336010,17970,17970,17970,17970,0
20240820,155500,52990336010,17970,17970,17970,17970,0
20240820,155400,52990336010,17970,17970,17970,17970,0
20240820,155300,52990336010,17970,17970,17970,17970,0
20240820,155200,52990336010,17970,17970,17970,17970,0
20240820,155100,52990336010,17970,17970,17970,17970,0
20240820,155000,52990336010,17970,17970,17970,17970,0
20240820,154900,52990336010,17970,17970,17970,17970,0
20240820,154800,52990336010,17970,17970,17970,17970,0
20240820,154700,52990336010,17970,17970,17970,17970,0
20240820,154600,52990336010,17970,17970,17970,17970,0
20240820,154500,52990336010,17970,17970,17970,17970,91659
20240820,154400,52990336010,17970,17970,17970,17970,0
20240820,154300,52990336010,17970,17970,17970,17970,0
20240820,154200,52990336010,17970,17970,17970,17970,0
20240820,154100,52990336010,17970,17970,17970,17970,0
20240820,154000,52990336010,17970,17970,17970,17970,0
20240820,153900,52990336010,17970,17970,17970,17970,0
20240820,153800,52990336010,17970,17970,17970,17970,0
20240820,153700,52990336010,17970,17970,17970,17970,0
20240820,153600,52990336010,17970,17970,17970,17970,0
20240820,153500,52990336010,17970,17970,17970,17970,0
20240820,153400,52990336010,17970,17970,17970,17970,0
20240820,153300,52990336010,17970,17970,17970,17970,0
20240820,153200,52990336010,17970,17970,17970,17970,0
20240820,153100,52990336010,17970,17970,17970,17970,0
20240820,153000,52990336010,17970,17970,17970,17970,91659
20240820,152900,51343223780,18000,18000,18000,18000,0
20240820,152800,51343223780,18000,18000,18000,18000,0
20240820,152700,51343223780,18000,18000,18000,18000,0
20240820,152600,51343223780,18000,18000,18000,18000,0
20240820,152500,51343223780,18000,18000,18000,18000,0
20240820,152400,51343223780,18000,18000,18000,18000,0
20240820,152300,51343223780,18000,18000,18000,18000,0
20240820,152200,51343223780,18000,18000,18000,18000,0
20240820,152100,51343223780,18000,18000,18000,18000,0
20240820,152000,51343223780,18000,18000,18000,18000,0
20240820,151900,51343223780,18000,17990,18000,17980,15920
20240820,151800,51056823650,17990,17980,17990,17980,9168
20240820,151700,50891916870,17990,17990,18000,17980,23374
20240820,151600,50471492620,17980,17980,18010,17980,21655
20240820,151500,50081834680,17990,17990,17990,17980,9738
20240820,151400,49906695630,17980,17980,17990,17980,7016
20240820,151300,49780525750,17980,17990,17990,17980,6223
20240820,151200,49668633960,17980,17990,17990,17980,10390
20240820,151100,49481794880,17980,17980,17990,17980,6141
20240820,151000,49371378750,17990,17990,18000,17980,4579
20240820,150900,49289021470,18000,18000,18000,17990,4835
20240820,150800,49202039150,17990,18000,18000,17990,4322
20240820,150700,49124275820,18000,18000,18000,17990,5155
20240820,150600,49031534470,17990,18000,18000,17990,5774
20240820,150500,48927644880,17990,18010,18010,17990,4578
20240820,150400,48845244810,18000,18000,18010,18000,8152
20240820,150300,48698506400,18000,18010,18010,18000,2715
20240820,150200,48649634080,18010,18010,18010,18000,2986
20240820,150100,48595877620,18000,18010,18020,18000,10866
20240820,150000,48400199890,18010,18020,18020,18000,9287
20240820,145900,48232951320,18020,18020,18020,18010,3531
20240820,145800,48169355360,18010,18010,18020,18010,3416
20240820,145700,48107830680,18020,18010,18020,18010,2292
20240820,145600,48066545830,18020,18010,18030,18000,11411
20240820,145500,47860991920,18010,18010,18020,18000,7336
20240820,145400,47728864310,18000,17990,18010,17990,10289
20240820,145300,47543664590,17990,17980,18000,17970,8358
20240820,145200,47393363390,17980,17990,17990,17980,1323
20240820,145100,47369571400,17980,17980,17990,17970,8149
20240820,145000,47223069870,17980,17980,17990,17970,4137
20240820,144900,47148705720,17980,17980,17990,17970,5014
20240820,144800,47058553900,17980,17990,18000,17960,31265
20240820,144700,46496517440,18000,17990,18000,17990,2235
20240820,144600,46456301520,18000,17990,18000,17990,3887
20240820,144500,46386370310,17990,18010,18010,17990,13932
20240820,144400,46135601160,18000,18000,18010,18000,1348
20240820,144300,46111331960,18000,18010,18010,18000,849
20240820,144200,46096047700,18010,18010,18010,18000,2662
20240820,144100,46048126140,18010,18020,18020,18010,3978
20240820,144000,45976479790,18020,18030,18030,18010,11782
20240820,143900,45764228070,18020,18020,18030,18020,1980
20240820,143800,45728531490,18020,18030,18030,18020,2185
20240820,143700,45689145070,18040,18040,18040,18020,934
20240820,143600,45672304030,18030,18030,18040,18020,4793
20240820,143500,45585891610,18030,18040,18040,18030,726
20240820,143400,45572800450,18030,18030,18040,18030,1256
20240820,143300,45550148400,18030,18040,18040,18030,1789
20240820,143200,45517892190,18040,18050,18050,18030,1499
20240820,143100,45490849900,18050,18040,18050,18030,3412
20240820,143000,45429299120,18030,18040,18040,18030,1096
20240820,142900,45409537350,18030,18030,18040,18030,1034
20240820,142800,45390893160,18030,18020,18050,18020,11639
20240820,142700,45180947710,18020,18030,18030,18020,6055
20240820,142600,45071831790,18020,18030,18030,18020,1024
20240820,142500,45053374700,18020,18020,18030,18020,2193
20240820,142400,45013849750,18030,18020,18030,18020,2284
20240820,142300,44972682700,18020,18030,18030,18020,735
20240820,142200,44959436420,18020,18020,18030,18020,1834
20240820,142100,44926376440,18030,18030,18040,18020,2468
20240820,142000,44881879200,18030,18020,18030,18010,6297
20240820,141900,44768424320,18010,18020,18030,18000,2208
20240820,141800,44728656720,18010,18030,18040,18010,6159
20240820,141700,44617610810,18030,18020,18030,18000,2014
20240820,141600,44581321470,18000,17990,18020,17980,20596
20240820,141500,44210534100,17980,17980,17990,17980,2701
20240820,141400,44161965700,17990,17980,17990,17980,3164
20240820,141300,44105076350,17980,17990,17990,17980,1037
20240820,141200,44086426110,17990,17980,17990,17980,3901
20240820,141100,44016275250,17990,17990,18000,17980,1654
20240820,141000,43986517920,17990,17980,17990,17970,5277
20240820,140900,43891642380,17990,17990,17990,17970,1148
20240820,140800,43871001230,17990,18000,18000,17960,34235
20240820,140700,43255615700,18000,17990,18000,17990,5475
20240820,140600,43157078590,18000,17990,18000,17990,2453
20240820,140500,43112946550,18000,17990,18000,17990,2865
20240820,140400,43061401890,18000,17990,18000,17990,719
20240820,140300,43048462460,18000,18000,18010,18000,7662
20240820,140200,42910535750,18010,18010,18010,18000,829
20240820,140100,42895608210,18010,18020,18020,18000,1513
20240820,140000,42868361270,18020,18010,18030,18010,3437
20240820,135900,42806425570,18010,18000,18020,18000,2056
20240820,135800,42769401520,18010,18010,18020,18000,1496
20240820,135700,42742462140,18010,18020,18020,18000,3330
20240820,135600,42682490370,18020,17990,18020,17990,3482
20240820,135500,42619797620,18000,18000,18010,17990,2197
20240820,135400,42580255670,17990,18010,18010,17990,3199
20240820,135300,42522659840,18000,18010,18010,18000,3197
20240820,135200,42465103790,18020,18020,18030,18010,1833
20240820,135100,42432086250,18020,18040,18040,18020,2412
20240820,135000,42388595880,18040,18030,18040,18020,3757
20240820,134900,42320854130,18030,18020,18030,18010,5092
20240820,134800,42229094420,18020,18020,18030,18010,6098
20240820,134700,42119208800,18020,18010,18020,18000,5762
20240820,134600,42015436600,18010,18000,18010,18000,740
20240820,134500,42002113170,18000,17990,18010,17990,2085
20240820,134400,41964584510,18000,17990,18010,17980,6859
20240820,134300,41841139710,17990,18000,18000,17980,1612
20240820,134200,41812147570,18000,17980,18000,17970,7556
20240820,134100,41676279230,17980,18000,18000,17970,17083
20240820,134000,41369219220,17990,18010,18010,17990,7074
20240820,133900,41241898350,18010,18000,18010,18000,3175
20240820,133800,41184736250,18000,18000,18010,17990,1383
20240820,133700,41159848710,18000,18000,18010,17990,1439
20240820,133600,41133940130,18000,17980,18010,17980,13827
20240820,133500,40885089110,17990,17980,17990,17980,1041
20240820,133400,40866365630,17980,17990,18000,17980,4361
20240820,133300,40787915200,17990,17990,17990,17980,3331
20240820,133200,40728003090,17980,18000,18000,17980,4456
20240820,133100,40647839740,17990,18010,18010,17990,2558
20240820,133000,40601801300,18010,18000,18010,18000,1094
20240820,132900,40582108750,18010,18010,18010,18000,2440
20240820,132800,40538184010,18010,18010,18020,18000,1051
20240820,132700,40519255260,18010,18020,18020,18010,713
20240820,132600,40506413560,18020,18010,18020,18010,2427
20240820,132500,40462701880,18020,18020,18020,18010,840
20240820,132400,40447568750,18020,18030,18030,18010,1986
20240820,132300,40411789060,18020,18030,18030,18010,2013
20240820,132200,40375510800,18030,18030,18030,18020,2017
20240820,132100,40339162930,18020,18010,18030,18010,4599
20240820,132000,40256292050,18010,18020,18020,18010,429
20240820,131900,40248563180,18020,18020,18030,18010,1396
20240820,131800,40223409360,18020,18020,18020,18010,3183
20240820,131700,40166054770,18010,18010,18020,18010,2599
20240820,131600,40119243970,18010,17990,18010,17990,6768
20240820,131500,39997417670,17990,17980,17990,17980,1660
20240820,131400,39967562090,17990,17990,17990,17980,1435
20240820,131300,39941758560,17990,17980,17990,17970,2139
20240820,131200,39903292470,17980,17970,17990,17970,5237
20240820,131100,39809171170,17970,17980,17980,17970,12385
20240820,131000,39586569870,17970,17970,17980,17970,7581
20240820,130900,39450337850,17980,17980,17990,17970,13721
20240820,130800,39203683350,17980,17980,17990,17980,2449
20240820,130700,39159648710,17980,17980,17980,17970,3721
20240820,130600,39092757650,17980,17980,17980,17970,3697
20240820,130500,39026304410,17970,17980,17990,17970,6461
20240820,130400,38910141720,17990,17980,17990,17980,1939
20240820,130300,38875266240,17990,17990,17990,17980,3838
20240820,130200,38806256360,17990,17970,17990,17970,2857
20240820,130100,38754894220,17970,17980,17980,17970,1313
20240820,130000,38731290980,17970,17960,17980,17960,7161
20240820,125900,38602642270,17960,17990,17990,17960,62480
20240820,125800,37479841600,17990,18000,18000,17980,14179
20240820,125700,37224740310,18000,18010,18010,17990,24927
20240820,125600,36776065210,18000,18000,18010,18000,8895
20240820,125500,36615952290,18000,18000,18010,18000,2573
20240820,125400,36569636980,18000,18010,18010,17990,6573
20240820,125300,36451322710,18010,18000,18010,18000,8231
20240820,125200,36303134210,18010,18000,18010,18000,4491
20240820,125100,36222287260,18000,18000,18010,17990,5953
20240820,125000,36115136260,18000,18010,18010,17990,5449
20240820,124900,36017045760,18010,18010,18010,18000,3486
20240820,124800,35954289130,18010,18010,18020,18000,4224
20240820,124700,35878232800,18010,18010,18020,18000,4138
20240820,124600,35803717300,18010,18020,18020,18000,8470
20240820,124500,35651195570,18020,18010,18020,18010,292
20240820,124400,35645935880,18010,18010,18020,18010,990
20240820,124300,35628105740,18000,18010,18020,18000,5286
20240820,124200,35532905110,18020,18000,18020,17990,10768
20240820,124100,35339055230,17990,17980,18000,17980,14787
20240820,124000,35073035140,17980,17990,17990,17980,1924
20240820,123900,35038437300,17990,17990,18000,17980,6450
20240820,123800,34922398800,17990,17990,18000,17990,1042
20240820,123700,34903652250,18000,17990,18000,17990,5457
20240820,123600,34805478780,17990,17990,18000,17990,8291
20240820,123500,34656320220,18000,18000,18010,17990,29639
20240820,123400,34122817160,18000,18010,18010,18000,1498
20240820,123300,34095847240,18010,18010,18020,18000,8563
20240820,123200,33941640590,18010,18010,18020,18010,3110
20240820,123100,33885628520,18010,18020,18020,18010,3753
20240820,123000,33818034700,18020,18010,18020,18010,6485
20240820,122900,33701237400,18020,18030,18030,18010,4879
20240820,122800,33613312260,18030,18020,18030,18010,3764
20240820,122700,33545489450,18030,18030,18030,18020,5602
20240820,122600,33444537920,18020,18020,18020,18010,2413
20240820,122500,33401062070,18020,18030,18030,18010,2687
20240820,122400,33352633710,18020,18030,18030,18020,2309
20240820,122300,33311021120,18030,18040,18040,18020,4049
20240820,122200,33237993310,18030,18020,18040,18020,3537
20240820,122100,33174245390,18020,18040,18050,18010,16369
20240820,122000,32879174880,18040,18050,18060,18030,7109
20240820,121900,32750886070,18050,18050,18060,18050,1332
20240820,121800,32726841420,18060,18050,18060,18040,1672
20240820,121700,32696662430,18050,18050,18060,18040,2345
20240820,121600,32654334620,18050,18050,18050,18040,1895
20240820,121500,32620129970,18050,18060,18060,18040,6776
20240820,121400,32497836200,18060,18060,18080,18050,5259
20240820,121300,32402859920,18060,18100,18100,18060,14231
20240820,121200,32145666160,18090,18100,18110,18090,8236
20240820,121100,31996601180,18110,18120,18120,18100,3043
20240820,121000,31941494260,18110,18110,18120,18110,1329
20240820,120900,31917424660,18110,18110,18120,18110,1102
20240820,120800,31897466780,18110,18120,18130,18110,3941
20240820,120700,31826058040,18120,18140,18140,18120,4978
20240820,120600,31735817380,18130,18140,18140,18130,248
20240820,120500,31731320860,18130,18130,18140,18120,1254
20240820,120400,31708583880,18130,18140,18140,18120,1710
20240820,120300,31677582700,18140,18130,18140,18130,901
20240820,120200,31661246860,18130,18150,18150,18130,6501
20240820,120100,31543334650,18140,18160,18160,18140,2925
20240820,120000,31490245690,18150,18150,18150,18150,348
20240820,115900,31483929490,18150,18140,18150,18140,3577
20240820,115800,31419010410,18140,18140,18150,18140,1143
20240820,115700,31398274630,18140,18140,18150,18140,725
20240820,115600,31385122880,18140,18140,18150,18140,1028
20240820,115500,31366473830,18140,18140,18150,18140,1265
20240820,115400,31343525380,18140,18150,18150,18140,624
20240820,115300,31332201670,18150,18160,18160,18150,3121
20240820,115200,31275554800,18160,18160,18170,18150,1444
20240820,115100,31249332000,18160,18160,18170,18150,5015
20240820,115000,31158260530,18150,18130,18160,18130,8470
20240820,114900,31004555080,18130,18130,18140,18130,348
20240820,114800,30998244800,18130,18140,18140,18130,1365
20240820,114700,30973495300,18140,18150,18150,18130,1876
20240820,114600,30939461400,18140,18140,18150,18140,558
20240820,114500,30929336860,18140,18140,18140,18130,3224
20240820,114400,30870858320,18140,18110,18140,18110,7601
20240820,114300,30733100740,18100,18110,18110,18100,1487
20240820,114200,30706178820,18110,18100,18110,18100,300
20240820,114100,30700747990,18100,18110,18110,18100,971
20240820,114000,30683171100,18110,18100,18120,18100,3339
20240820,113900,30622704040,18110,18110,18120,18100,1274
20240820,113800,30599631870,18110,18110,18120,18100,2932
20240820,113700,30546534370,18120,18120,18120,18110,780
20240820,113600,30532401060,18120,18130,18140,18110,3510
20240820,113500,30468770630,18140,18140,18150,18130,2471
20240820,113400,30423952320,18140,18140,18140,18130,3624
20240820,113300,30358216630,18140,18130,18140,18130,892
20240820,113200,30342040470,18130,18130,18140,18130,1116
20240820,113100,30321801630,18130,18120,18140,18110,4027
20240820,113000,30248814420,18120,18120,18130,18120,725
20240820,112900,30235675290,18120,18130,18140,18120,2789
20240820,112800,30185131260,18130,18130,18140,18120,764
20240820,112700,30171280460,18130,18130,18140,18120,5010
20240820,112600,30080447430,18120,18100,18130,18100,5351
20240820,112500,29983522920,18110,18110,18110,18100,1934
20240820,112400,29948507330,18100,18090,18110,18090,2664
20240820,112300,29900287910,18090,18080,18100,18080,1356
20240820,112200,29875758480,18080,18090,18090,18070,3280
20240820,112100,29816452350,18090,18100,18100,18090,4225
20240820,112000,29739987570,18100,18110,18110,18100,637
20240820,111900,29728456160,18100,18120,18120,18100,1950
20240820,111800,29693142180,18120,18130,18130,18110,1099
20240820,111700,29673228950,18130,18120,18130,18120,1406
20240820,111600,29647749990,18120,18120,18130,18110,1874
20240820,111500,29613793200,18110,18090,18120,18090,1989
20240820,111400,29577778970,18100,18110,18110,18090,2758
20240820,111300,29527852080,18110,18100,18110,18100,3433
20240820,111200,29465687350,18110,18130,18130,18100,5104
20240820,111100,29373259610,18130,18140,18140,18130,3328
20240820,111000,29312919480,18130,18130,18140,18120,2269
20240820,110900,29271785140,18130,18130,18130,18120,1502
20240820,110800,29244556420,18130,18140,18140,18120,1954
20240820,110700,29209126430,18140,18140,18150,18130,4725
20240820,110600,29123420740,18140,18110,18140,18100,12039
20240820,110500,28905260690,18100,18100,18110,18080,3910
20240820,110400,28834498690,18100,18070,18100,18070,6374
20240820,110300,28719228180,18060,18090,18090,18060,6515
20240820,110200,28601459740,18080,18090,18100,18080,2492
20240820,110100,28556383250,18090,18090,18100,18090,2236
20240820,110000,28515918610,18090,18100,18110,18090,12583
20240820,105900,28288201120,18100,18120,18120,18100,5102
20240820,105800,28195814350,18120,18130,18130,18110,4531
20240820,105700,28113695350,18140,18140,18150,18130,5198
20240820,105600,28019406810,18140,18150,18150,18140,1095
20240820,105500,27999539180,18150,18150,18150,18140,1691
20240820,105400,27968856330,18150,18140,18150,18130,6154
20240820,105300,27857230250,18130,18140,18140,18130,2248
20240820,105200,27816460970,18130,18130,18140,18130,2647
20240820,105100,27768447440,18140,18140,18140,18120,5457
20240820,105000,27669493400,18140,18110,18140,18110,6842
20240820,104900,27545502240,18110,18100,18110,18100,700
20240820,104800,27532831040,18110,18110,18120,18100,2502
20240820,104700,27487528720,18120,18090,18120,18090,5511
20240820,104600,27387749550,18100,18060,18100,18060,4669
20240820,104500,27303337980,18070,18070,18080,18060,2273
20240820,104400,27262269270,18070,18080,18080,18070,3441
20240820,104300,27200068560,18080,18070,18080,18070,1982
20240820,104200,27164250070,18080,18060,18080,18060,1689
20240820,104100,27133729230,18090,18070,18110,18050,11489
20240820,104000,26925879750,18070,18080,18080,18070,1557
20240820,103900,26897731950,18080,18070,18110,18050,7158
20240820,103800,26768258070,18070,18060,18100,18050,10492
20240820,103700,26578572580,18100,18020,18150,18020,30861
20240820,103600,26020234570,18020,18000,18060,18000,20307
20240820,103500,25654061990,18010,18020,18030,18000,930
20240820,103400,25637310450,18020,18010,18040,18000,5242
20240820,103300,25542841650,18010,18000,18020,17990,2495
20240820,103200,25497914860,18000,18000,18040,17980,24786
20240820,103100,25051923410,17990,18020,18030,17990,21103
20240820,103000,24671995470,18020,18020,18040,18010,2074
20240820,102900,24634622760,18010,18020,18020,18010,1848
20240820,102800,24601337780,18020,18050,18050,18000,8834
20240820,102700,24442085360,18050,18010,18050,18010,5884
20240820,102600,24336010620,18010,18010,18020,18010,1721
20240820,102500,24305010280,18010,18000,18030,18000,7742
20240820,102400,24165617180,18000,17990,18000,17980,3753
20240820,102300,24098093020,18000,17990,18000,17990,2408
20240820,102200,24054769860,18000,17990,18000,17980,4135
20240820,102100,23980381850,17980,17990,17990,17980,12356
20240820,102000,23758149270,17990,17990,18000,17990,2986
20240820,101900,23704423180,18000,18000,18000,17990,2415
20240820,101800,23660974310,17990,17990,17990,17980,4497
20240820,101700,23580088050,17990,17980,17990,17980,1716
20240820,101600,23549223040,17990,17990,18000,17980,7435
20240820,101500,23415472790,17990,18000,18010,17990,3817
20240820,101400,23346774950,18000,18000,18000,17990,6838
20240820,101300,23223724550,17990,18000,18000,17990,3273
20240820,101200,23164835690,18000,18010,18030,17990,2758
20240820,101100,23115165060,18010,18000,18010,17990,7551
20240820,101000,22979243090,18000,18010,18010,18000,12556
20240820,100900,22753221970,18010,18020,18020,18000,13575
20240820,100800,22508789170,18010,18040,18040,18010,6068
20240820,100700,22399416830,18040,18030,18040,18020,4178
20240820,100600,22324080950,18030,18060,18070,18020,6104
20240820,100500,22213934840,18070,18030,18070,18020,11870
20240820,100400,21999703350,18030,18000,18030,18000,5357
20240820,100300,21903214760,18000,18000,18010,17990,5905
20240820,100200,21796954990,17990,18000,18010,17990,8686
20240820,100100,21640652450,18000,18010,18010,17990,6936
20240820,100000,21515794830,18010,18010,18020,18000,4388
20240820,095900,21436764660,18010,18020,18020,18000,4924
20240820,095800,21348090300,18020,18030,18030,18010,3769
20240820,095700,21280185540,18030,18040,18040,18030,3453
20240820,095600,21217913400,18030,18050,18050,18030,4091
20240820,095500,21144118450,18050,18050,18060,18040,5380
20240820,095400,21046998310,18050,18000,18050,18000,14697
20240820,095300,20782209400,18000,17970,18000,17960,30392
20240820,095200,20236037130,17980,17980,17980,17960,27214
20240820,095100,19746952930,17990,18010,18010,17980,33558
20240820,095000,19143130980,18010,18010,18010,18000,2749
20240820,094900,19093640220,18010,18010,18020,18000,10937
20240820,094800,18896660230,18010,18020,18030,18010,6608
20240820,094700,18777594230,18020,18020,18030,18020,4422
20240820,094600,18697902570,18020,18040,18050,18020,8199
20240820,094500,18550037690,18040,18050,18060,18040,8672
20240820,094400,18393547240,18060,18080,18080,18050,7394
20240820,094300,18260040680,18060,18080,18090,18060,7008
20240820,094200,18133350570,18090,18100,18100,18070,15650
20240820,094100,17850396390,18100,18110,18110,18090,13024
20240820,094000,17614683450,18110,18110,18120,18090,6143
20240820,093900,17503474350,18110,18100,18120,18090,5387
20240820,093800,17405934860,18090,18090,18100,18080,5125
20240820,093700,17313190350,18090,18070,18100,18060,5923
20240820,093600,17206095390,18060,18060,18070,18050,13483
20240820,093500,16962528250,18070,18060,18070,18060,3447
20240820,093400,16900275200,18060,18030,18070,18020,13699
20240820,093300,16653128010,18030,18000,18040,18000,12414
20240820,093200,16429436160,18000,18000,18010,17990,20471
20240820,093100,16060957370,17990,17990,18000,17970,25479
20240820,093000,15602861300,17990,18000,18010,17970,41716
20240820,092900,14852389530,18000,18020,18020,18000,57272
20240820,092800,13821203330,18020,18030,18040,18010,30479
20240820,092700,13271862760,18040,18030,18060,18020,49374
20240820,092600,12381352280,18040,18050,18050,18030,23104
20240820,092500,11964570280,18040,18050,18060,18040,13339
20240820,092400,11723865140,18050,18060,18070,18040,18919
20240820,092300,11382391340,18060,18060,18080,18050,21492
20240820,092200,10994252830,18060,18100,18100,18050,33359
20240820,092100,10391221000,18100,18110,18110,18090,9267
20240820,092000,10223481530,18100,18130,18130,18100,7714
20240820,091900,10083774960,18120,18120,18130,18100,7767
20240820,091800,9943083950,18130,18090,18130,18080,17704
20240820,091700,9622652660,18090,18130,18130,18090,38396
20240820,091600,8927437680,18130,18130,18130,18110,24808
20240820,091500,8477874300,18120,18120,18130,18110,17725
20240820,091400,8156753260,18120,18180,18190,18110,56080
20240820,091300,7139295590,18180,18180,18190,18170,14909
20240820,091200,6868223170,18180,18250,18260,18180,38444
20240820,091100,6167786820,18250,18220,18260,18210,8724
20240820,091000,6008692590,18210,18190,18210,18170,20904
20240820,090900,5628446800,18200,18180,18220,18140,61559
20240820,090800,4510305610,18180,18170,18190,18160,20839
20240820,090700,4131556280,18160,18190,18200,18160,19999
20240820,090600,3767986240,18180,18200,18210,18180,36840
20240820,090500,3097945100,18210,18250,18270,18200,29134
20240820,090400,2566935460,18240,18230,18260,18220,19439
20240820,090300,2212350880,18240,18250,18250,18200,40226
20240820,090200,1479319960,18260,18270,18290,18250,19912
20240820,090100,1115482420,18270,18310,18310,18240,25043
20240820,090000,657837850,18330,18350,18350,18300,35419