stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,191500,38244891230,18010,18010,18010,18010,62378
20240823,191400,38244891230,18010,18010,18010,18010,0
20240823,191300,38244891230,18010,18010,18010,18010,0
20240823,191200,38244891230,18010,18010,18010,18010,0
20240823,191100,38244891230,18010,18010,18010,18010,0
20240823,191000,38244891230,18010,18010,18010,18010,0
20240823,190900,38244891230,18010,18010,18010,18010,0
20240823,190800,38244891230,18010,18010,18010,18010,0
20240823,190700,38244891230,18010,18010,18010,18010,0
20240823,190600,38244891230,18010,18010,18010,18010,0
20240823,190500,38244891230,18010,18010,18010,18010,0
20240823,190400,38244891230,18010,18010,18010,18010,0
20240823,190300,38244891230,18010,18010,18010,18010,0
20240823,190200,38244891230,18010,18010,18010,18010,0
20240823,190100,38244891230,18010,18010,18010,18010,0
20240823,190000,38244891230,18010,18010,18010,18010,0
20240823,185900,38244891230,18010,18010,18010,18010,0
20240823,185800,38244891230,18010,18010,18010,18010,0
20240823,185700,38244891230,18010,18010,18010,18010,0
20240823,185600,38244891230,18010,18010,18010,18010,0
20240823,185500,38244891230,18010,18010,18010,18010,0
20240823,185400,38244891230,18010,18010,18010,18010,0
20240823,185300,38244891230,18010,18010,18010,18010,0
20240823,185200,38244891230,18010,18010,18010,18010,0
20240823,185100,38244891230,18010,18010,18010,18010,0
20240823,185000,38244891230,18010,18010,18010,18010,0
20240823,184900,38244891230,18010,18010,18010,18010,0
20240823,184800,38244891230,18010,18010,18010,18010,0
20240823,184700,38244891230,18010,18010,18010,18010,0
20240823,184600,38244891230,18010,18010,18010,18010,0
20240823,184500,38244891230,18010,18010,18010,18010,62378
20240823,184400,38244891230,18010,18010,18010,18010,0
20240823,184300,38244891230,18010,18010,18010,18010,0
20240823,184200,38244891230,18010,18010,18010,18010,0
20240823,184100,38244891230,18010,18010,18010,18010,0
20240823,184000,38244891230,18010,18010,18010,18010,0
20240823,183900,38244891230,18010,18010,18010,18010,0
20240823,183800,38244891230,18010,18010,18010,18010,0
20240823,183700,38244891230,18010,18010,18010,18010,0
20240823,183600,38244891230,18010,18010,18010,18010,0
20240823,183500,38244891230,18010,18010,18010,18010,0
20240823,183400,38244891230,18010,18010,18010,18010,0
20240823,183300,38244891230,18010,18010,18010,18010,0
20240823,183200,38244891230,18010,18010,18010,18010,0
20240823,183100,38244891230,18010,18010,18010,18010,0
20240823,183000,38244891230,18010,18010,18010,18010,0
20240823,182900,38244891230,18010,18010,18010,18010,0
20240823,182800,38244891230,18010,18010,18010,18010,0
20240823,182700,38244891230,18010,18010,18010,18010,0
20240823,182600,38244891230,18010,18010,18010,18010,0
20240823,182500,38244891230,18010,18010,18010,18010,0
20240823,182400,38244891230,18010,18010,18010,18010,0
20240823,182300,38244891230,18010,18010,18010,18010,0
20240823,182200,38244891230,18010,18010,18010,18010,0
20240823,182100,38244891230,18010,18010,18010,18010,0
20240823,182000,38244891230,18010,18010,18010,18010,0
20240823,181900,38244891230,18010,18010,18010,18010,0
20240823,181800,38244891230,18010,18010,18010,18010,0
20240823,181700,38244891230,18010,18010,18010,18010,0
20240823,181600,38244891230,18010,18010,18010,18010,0
20240823,181500,38244891230,18010,18010,18010,18010,62378
20240823,181400,38244891230,18010,18010,18010,18010,0
20240823,181300,38244891230,18010,18010,18010,18010,0
20240823,181200,38244891230,18010,18010,18010,18010,0
20240823,181100,38244891230,18010,18010,18010,18010,0
20240823,181000,38244891230,18010,18010,18010,18010,0
20240823,180900,38244891230,18010,18010,18010,18010,0
20240823,180800,38244891230,18010,18010,18010,18010,0
20240823,180700,38244891230,18010,18010,18010,18010,0
20240823,180600,38244891230,18010,18010,18010,18010,0
20240823,180500,38244891230,18010,18010,18010,18010,0
20240823,180400,38244891230,18010,18010,18010,18010,0
20240823,180300,38244891230,18010,18010,18010,18010,0
20240823,180200,38244891230,18010,18010,18010,18010,0
20240823,180100,38244891230,18010,18010,18010,18010,0
20240823,180000,38244891230,18010,18010,18010,18010,0
20240823,175900,38244891230,18010,18010,18010,18010,0
20240823,175800,38244891230,18010,18010,18010,18010,0
20240823,175700,38244891230,18010,18010,18010,18010,0
20240823,175600,38244891230,18010,18010,18010,18010,0
20240823,175500,38244891230,18010,18010,18010,18010,0
20240823,175400,38244891230,18010,18010,18010,18010,0
20240823,175300,38244891230,18010,18010,18010,18010,0
20240823,175200,38244891230,18010,18010,18010,18010,0
20240823,175100,38244891230,18010,18010,18010,18010,0
20240823,175000,38244891230,18010,18010,18010,18010,0
20240823,174900,38244891230,18010,18010,18010,18010,0
20240823,174800,38244891230,18010,18010,18010,18010,0
20240823,174700,38244891230,18010,18010,18010,18010,0
20240823,174600,38244891230,18010,18010,18010,18010,0
20240823,174500,38244891230,18010,18010,18010,18010,62378
20240823,174400,38244891230,18010,18010,18010,18010,0
20240823,174300,38244891230,18010,18010,18010,18010,0
20240823,174200,38244891230,18010,18010,18010,18010,0
20240823,174100,38244891230,18010,18010,18010,18010,0
20240823,174000,38244891230,18010,18010,18010,18010,0
20240823,173900,38244891230,18010,18010,18010,18010,0
20240823,173800,38244891230,18010,18010,18010,18010,0
20240823,173700,38244891230,18010,18010,18010,18010,0
20240823,173600,38244891230,18010,18010,18010,18010,0
20240823,173500,38244891230,18010,18010,18010,18010,0
20240823,173400,38244891230,18010,18010,18010,18010,0
20240823,173300,38244891230,18010,18010,18010,18010,0
20240823,173200,38244891230,18010,18010,18010,18010,0
20240823,173100,38244891230,18010,18010,18010,18010,0
20240823,173000,38244891230,18010,18010,18010,18010,0
20240823,172900,38244891230,18010,18010,18010,18010,0
20240823,172800,38244891230,18010,18010,18010,18010,0
20240823,172700,38244891230,18010,18010,18010,18010,0
20240823,172600,38244891230,18010,18010,18010,18010,0
20240823,172500,38244891230,18010,18010,18010,18010,0
20240823,172400,38244891230,18010,18010,18010,18010,0
20240823,172300,38244891230,18010,18010,18010,18010,0
20240823,172200,38244891230,18010,18010,18010,18010,0
20240823,172100,38244891230,18010,18010,18010,18010,0
20240823,172000,38244891230,18010,18010,18010,18010,0
20240823,171900,38244891230,18010,18010,18010,18010,0
20240823,171800,38244891230,18010,18010,18010,18010,0
20240823,171700,38244891230,18010,18010,18010,18010,0
20240823,171600,38244891230,18010,18010,18010,18010,0
20240823,171500,38244891230,18010,18010,18010,18010,62378
20240823,171400,38244891230,18010,18010,18010,18010,0
20240823,171300,38244891230,18010,18010,18010,18010,0
20240823,171200,38244891230,18010,18010,18010,18010,0
20240823,171100,38244891230,18010,18010,18010,18010,0
20240823,171000,38244891230,18010,18010,18010,18010,0
20240823,170900,38244891230,18010,18010,18010,18010,0
20240823,170800,38244891230,18010,18010,18010,18010,0
20240823,170700,38244891230,18010,18010,18010,18010,0
20240823,170600,38244891230,18010,18010,18010,18010,0
20240823,170500,38244891230,18010,18010,18010,18010,0
20240823,170400,38244891230,18010,18010,18010,18010,0
20240823,170300,38244891230,18010,18010,18010,18010,0
20240823,170200,38244891230,18010,18010,18010,18010,0
20240823,170100,38244891230,18010,18010,18010,18010,0
20240823,170000,38244891230,18010,18010,18010,18010,0
20240823,165900,38244891230,18010,18010,18010,18010,0
20240823,165800,38244891230,18010,18010,18010,18010,0
20240823,165700,38244891230,18010,18010,18010,18010,0
20240823,165600,38244891230,18010,18010,18010,18010,0
20240823,165500,38244891230,18010,18010,18010,18010,0
20240823,165400,38244891230,18010,18010,18010,18010,0
20240823,165300,38244891230,18010,18010,18010,18010,0
20240823,165200,38244891230,18010,18010,18010,18010,0
20240823,165100,38244891230,18010,18010,18010,18010,0
20240823,165000,38244891230,18010,18010,18010,18010,0
20240823,164900,38244891230,18010,18010,18010,18010,0
20240823,164800,38244891230,18010,18010,18010,18010,0
20240823,164700,38244891230,18010,18010,18010,18010,0
20240823,164600,38244891230,18010,18010,18010,18010,0
20240823,164500,38244891230,18010,18010,18010,18010,62378
20240823,164400,38244891230,18010,18010,18010,18010,0
20240823,164300,38244891230,18010,18010,18010,18010,0
20240823,164200,38244891230,18010,18010,18010,18010,0
20240823,164100,38244891230,18010,18010,18010,18010,0
20240823,164000,38244891230,18010,18010,18010,18010,0
20240823,163900,38244891230,18010,18010,18010,18010,0
20240823,163800,38244891230,18010,18010,18010,18010,0
20240823,163700,38244891230,18010,18010,18010,18010,0
20240823,163600,38244891230,18010,18010,18010,18010,0
20240823,163500,38244891230,18010,18010,18010,18010,0
20240823,163400,38244891230,18010,18010,18010,18010,0
20240823,163300,38244891230,18010,18010,18010,18010,0
20240823,163200,38244891230,18010,18010,18010,18010,0
20240823,163100,38244891230,18010,18010,18010,18010,0
20240823,163000,38244891230,18010,18010,18010,18010,0
20240823,162900,38244891230,18010,18010,18010,18010,0
20240823,162800,38244891230,18010,18010,18010,18010,0
20240823,162700,38244891230,18010,18010,18010,18010,0
20240823,162600,38244891230,18010,18010,18010,18010,0
20240823,162500,38244891230,18010,18010,18010,18010,0
20240823,162400,38244891230,18010,18010,18010,18010,0
20240823,162300,38244891230,18010,18010,18010,18010,0
20240823,162200,38244891230,18010,18010,18010,18010,0
20240823,162100,38244891230,18010,18010,18010,18010,0
20240823,162000,38244891230,18010,18010,18010,18010,0
20240823,161900,38244891230,18010,18010,18010,18010,0
20240823,161800,38244891230,18010,18010,18010,18010,0
20240823,161700,38244891230,18010,18010,18010,18010,0
20240823,161600,38244891230,18010,18010,18010,18010,0
20240823,161500,38244891230,18010,18010,18010,18010,62378
20240823,161400,38244891230,18010,18010,18010,18010,0
20240823,161300,38244891230,18010,18010,18010,18010,0
20240823,161200,38244891230,18010,18010,18010,18010,0
20240823,161100,38244891230,18010,18010,18010,18010,0
20240823,161000,38244891230,18010,18010,18010,18010,0
20240823,160900,38244891230,18010,18010,18010,18010,0
20240823,160800,38244891230,18010,18010,18010,18010,0
20240823,160700,38244891230,18010,18010,18010,18010,0
20240823,160600,38244891230,18010,18010,18010,18010,0
20240823,160500,38244891230,18010,18010,18010,18010,0
20240823,160400,38244891230,18010,18010,18010,18010,0
20240823,160300,38244891230,18010,18010,18010,18010,0
20240823,160200,38244891230,18010,18010,18010,18010,0
20240823,160100,38244891230,18010,18010,18010,18010,0
20240823,160000,38244891230,18010,18010,18010,18010,0
20240823,155900,38244891230,18010,18010,18010,18010,0
20240823,155800,38244891230,18010,18010,18010,18010,0
20240823,155700,38244891230,18010,18010,18010,18010,0
20240823,155600,38244891230,18010,18010,18010,18010,0
20240823,155500,38244891230,18010,18010,18010,18010,0
20240823,155400,38244891230,18010,18010,18010,18010,0
20240823,155300,38244891230,18010,18010,18010,18010,0
20240823,155200,38244891230,18010,18010,18010,18010,0
20240823,155100,38244891230,18010,18010,18010,18010,0
20240823,155000,38244891230,18010,18010,18010,18010,0
20240823,154900,38244891230,18010,18010,18010,18010,0
20240823,154800,38244891230,18010,18010,18010,18010,0
20240823,154700,38244891230,18010,18010,18010,18010,0
20240823,154600,38244891230,18010,18010,18010,18010,0
20240823,154500,38244891230,18010,18010,18010,18010,62378
20240823,154400,38244891230,18010,18010,18010,18010,0
20240823,154300,38244891230,18010,18010,18010,18010,0
20240823,154200,38244891230,18010,18010,18010,18010,0
20240823,154100,38244891230,18010,18010,18010,18010,0
20240823,154000,38244891230,18010,18010,18010,18010,0
20240823,153900,38244891230,18010,18010,18010,18010,0
20240823,153800,38244891230,18010,18010,18010,18010,0
20240823,153700,38244891230,18010,18010,18010,18010,0
20240823,153600,38244891230,18010,18010,18010,18010,0
20240823,153500,38244891230,18010,18010,18010,18010,0
20240823,153400,38244891230,18010,18010,18010,18010,0
20240823,153300,38244891230,18010,18010,18010,18010,0
20240823,153200,38244891230,18010,18010,18010,18010,0
20240823,153100,38244891230,18010,18010,18010,18010,0
20240823,153000,38244891230,18010,18010,18010,18010,62378
20240823,152900,37121463450,18070,18070,18070,18070,0
20240823,152800,37121463450,18070,18070,18070,18070,0
20240823,152700,37121463450,18070,18070,18070,18070,0
20240823,152600,37121463450,18070,18070,18070,18070,0
20240823,152500,37121463450,18070,18070,18070,18070,0
20240823,152400,37121463450,18070,18070,18070,18070,0
20240823,152300,37121463450,18070,18070,18070,18070,0
20240823,152200,37121463450,18070,18070,18070,18070,0
20240823,152100,37121463450,18070,18070,18070,18070,0
20240823,152000,37121463450,18070,18070,18070,18070,0
20240823,151900,37121463450,18070,18070,18080,18060,7308
20240823,151800,36989412690,18070,18050,18070,18050,4991
20240823,151700,36899241580,18060,18050,18070,18050,7967
20240823,151600,36755362670,18050,18040,18050,18040,9719
20240823,151500,36579948200,18040,18040,18050,18030,2026
20240823,151400,36543399010,18040,18040,18040,18020,3844
20240823,151300,36474058090,18030,18030,18040,18020,6766
20240823,151200,36352045830,18030,18040,18050,18030,2006
20240823,151100,36315874850,18040,18040,18050,18040,5213
20240823,151000,36221831860,18040,18050,18050,18030,6718
20240823,150900,36100636840,18040,18050,18050,18040,2363
20240823,150800,36058005500,18040,18050,18060,18040,4768
20240823,150700,35971942840,18050,18050,18050,18040,2338
20240823,150600,35929745100,18050,18050,18060,18040,4686
20240823,150500,35845168900,18050,18040,18050,18040,5779
20240823,150400,35740860230,18050,18050,18060,18040,3567
20240823,150300,35676493290,18050,18050,18060,18050,1520
20240823,150200,35649057260,18050,18040,18060,18040,4092
20240823,150100,35575195240,18040,18060,18060,18040,6754
20240823,150000,35453275880,18060,18050,18060,18050,2313
20240823,145900,35411503650,18060,18060,18070,18050,1683
20240823,145800,35381108600,18060,18070,18070,18060,5936
20240823,145700,35273897720,18070,18080,18080,18070,3359
20240823,145600,35213198980,18070,18080,18080,18070,2630
20240823,145500,35165654650,18080,18070,18080,18070,3367
20240823,145400,35104780820,18080,18070,18080,18070,1783
20240823,145300,35072550390,18080,18080,18090,18070,5929
20240823,145200,34965358250,18080,18080,18090,18070,2238
20240823,145100,34924891380,18080,18080,18090,18070,2856
20240823,145000,34873240950,18080,18080,18080,18070,4371
20240823,144900,34794227130,18070,18080,18080,18070,4136
20240823,144800,34719452480,18070,18080,18090,18070,2141
20240823,144700,34680742920,18070,18080,18090,18070,2582
20240823,144600,34634052680,18080,18070,18090,18070,7725
20240823,144500,34494395740,18070,18080,18080,18070,2858
20240823,144400,34442745630,18080,18070,18080,18060,2906
20240823,144300,34390217710,18070,18070,18080,18070,2473
20240823,144200,34345514450,18070,18070,18080,18070,1927
20240823,144100,34310682930,18060,18080,18080,18060,2779
20240823,144000,34260450750,18080,18080,18080,18070,2078
20240823,143900,34222887120,18080,18080,18090,18070,2862
20240823,143800,34171140270,18080,18070,18090,18070,6189
20240823,143700,34059247970,18080,18080,18090,18070,5899
20240823,143600,33952595400,18070,18080,18090,18070,5455
20240823,143500,33853970890,18070,18070,18080,18070,6424
20240823,143400,33737833660,18070,18070,18080,18070,2846
20240823,143300,33686388050,18080,18090,18090,18070,6783
20240823,143200,33563749250,18080,18070,18090,18070,11221
20240823,143100,33360845350,18070,18070,18080,18060,7381
20240823,143000,33227470490,18070,18050,18080,18050,22617
20240823,142900,32818911000,18050,18030,18050,18030,6550
20240823,142800,32700750890,18030,18030,18040,18030,3931
20240823,142700,32629845870,18030,18020,18040,18020,878
20240823,142600,32614016350,18030,18020,18030,18020,3178
20240823,142500,32556728950,18020,18020,18040,18010,8695
20240823,142400,32399978730,18010,18030,18030,18010,5277
20240823,142300,32304896900,18030,18020,18030,18020,2163
20240823,142200,32265905060,18020,18030,18040,18020,1909
20240823,142100,32231486470,18030,18040,18040,18030,3226
20240823,142000,32173317320,18040,18040,18040,18030,3414
20240823,141900,32111728960,18030,18030,18040,18030,2152
20240823,141800,32072923500,18030,18030,18040,18030,989
20240823,141700,32055085500,18040,18030,18040,18020,11017
20240823,141600,31856455360,18030,18020,18030,18020,2753
20240823,141500,31806841660,18020,18020,18030,18020,4039
20240823,141400,31734050220,18030,18020,18030,18020,1587
20240823,141300,31705447630,18030,18010,18030,18010,6632
20240823,141200,31585921520,18010,18020,18020,18010,1388
20240823,141100,31560910150,18010,18020,18020,18010,995
20240823,141000,31542985510,18020,18010,18020,18000,4719
20240823,140900,31457989250,18010,18000,18010,18000,1794
20240823,140800,31425691900,18010,18000,18010,18000,2623
20240823,140700,31378473320,18000,17990,18000,17990,3423
20240823,140600,31316860440,17990,18000,18000,17990,1052
20240823,140500,31297934620,18000,17990,18000,17980,4110
20240823,140400,31223996440,17990,17980,17990,17980,643
20240823,140300,31212433940,17980,17980,17990,17980,1712
20240823,140200,31181638550,17980,17980,17990,17980,2836
20240823,140100,31130638960,17980,17990,17990,17980,199
20240823,140000,31127060600,17980,17980,17990,17980,1753
20240823,135900,31095541650,17980,17990,18000,17980,7686
20240823,135800,30957269920,17990,17990,18000,17990,925
20240823,135700,30940628040,17990,17990,18000,17990,3456
20240823,135600,30878431140,18000,18000,18000,17990,293
20240823,135500,30873157250,17990,18000,18010,17990,4304
20240823,135400,30795685340,18000,18000,18010,18000,1317
20240823,135300,30771978020,18010,18000,18010,17990,1665
20240823,135200,30741998240,18000,17990,18010,17990,4035
20240823,135100,30669369900,18000,18000,18000,17990,725
20240823,135000,30656326750,18000,17990,18000,17990,622
20240823,134900,30645136640,17990,17990,18000,17990,203
20240823,134800,30641484080,18000,17990,18000,17990,1465
20240823,134700,30615119720,18000,18000,18010,17990,2172
20240823,134600,30576023720,18010,18000,18010,18000,1692
20240823,134500,30545563090,18010,18000,18010,18000,295
20240823,134400,30540252320,18010,18010,18010,18000,2533
20240823,134300,30494650110,18000,17990,18010,17990,2596
20240823,134200,30447925260,17990,17980,18000,17980,5822
20240823,134100,30343198200,17980,17990,17990,17980,8382
20240823,134000,30192415450,17990,17990,18000,17990,2622
20240823,133900,30145244200,18000,18000,18010,17990,1617
20240823,133800,30116144630,18000,18010,18010,18000,7563
20240823,133700,29980009960,18010,18010,18020,18000,4230
20240823,133600,29903831500,18010,18010,18020,18010,669
20240823,133500,29891782480,18010,18000,18030,18000,4555
20240823,133400,29809726050,18010,18010,18010,18000,734
20240823,133300,29796512950,18010,18000,18010,18000,2089
20240823,133200,29758905090,18010,18020,18020,18000,1808
20240823,133100,29726347500,18010,18020,18020,18010,6529
20240823,133000,29608759110,18010,18030,18030,18010,7403
20240823,132900,29475302910,18030,18040,18040,18030,2394
20240823,132800,29432136510,18030,18030,18040,18030,2888
20240823,132700,29380061640,18030,18040,18040,18030,1771
20240823,132600,29348115200,18040,18040,18050,18030,3585
20240823,132500,29283440970,18040,18040,18050,18040,1783
20240823,132400,29251274650,18030,18040,18040,18030,457
20240823,132300,29243033120,18030,18030,18040,18030,2792
20240823,132200,29192675000,18030,18030,18040,18030,1052
20240823,132100,29173703320,18040,18030,18040,18030,871
20240823,132000,29157993580,18040,18030,18040,18030,862
20240823,131900,29142446360,18030,18040,18050,18030,1936
20240823,131800,29107519550,18050,18050,18060,18040,4927
20240823,131700,29018586670,18050,18040,18070,18040,1243
20240823,131600,28996148530,18050,18070,18080,18050,13965
20240823,131500,28743927200,18080,18070,18080,18070,1304
20240823,131400,28720358810,18070,18060,18080,18060,7002
20240823,131300,28593843650,18060,18050,18070,18050,12433
20240823,131200,28369313440,18050,18050,18060,18050,1072
20240823,131100,28349963320,18050,18050,18060,18050,14835
20240823,131000,28082176700,18040,18040,18050,18040,2322
20240823,130900,28040279840,18040,18040,18050,18040,5019
20240823,130800,27949735740,18040,18030,18050,18030,1028
20240823,130700,27931190510,18040,18050,18050,18030,2218
20240823,130600,27891171500,18050,18030,18050,18030,10539
20240823,130500,27701056120,18030,18000,18040,18000,13543
20240823,130400,27456997360,18000,18000,18010,18000,303
20240823,130300,27451543070,18010,18000,18010,18000,1260
20240823,130200,27428862680,18000,18010,18020,18000,2251
20240823,130100,27388330800,18020,17990,18020,17990,7272
20240823,130000,27257412720,18000,18000,18010,18000,2831
20240823,125900,27206454660,18000,18000,18010,18000,1514
20240823,125800,27179201600,18000,18010,18010,17990,2393
20240823,125700,27136128470,18000,18000,18010,18000,881
20240823,125600,27120269560,18000,18000,18010,18000,2209
20240823,125500,27080506110,18000,18020,18020,18000,1733
20240823,125400,27049304980,18010,18010,18020,18010,1430
20240823,125300,27023550150,18010,18020,18030,18010,3011
20240823,125200,26969315790,18030,18030,18030,18010,10216
20240823,125100,26785223780,18030,18030,18030,18020,3241
20240823,125000,26726790330,18030,18020,18040,18020,4452
20240823,124900,26646525490,18020,18030,18030,18020,1347
20240823,124800,26622240890,18030,18020,18030,18020,6035
20240823,124700,26513449660,18020,18040,18040,18020,7372
20240823,124600,26380545460,18040,18020,18040,18020,3953
20240823,124500,26309276200,18020,18020,18030,18020,1592
20240823,124400,26280574700,18020,18020,18030,18020,649
20240823,124300,26268874490,18030,18020,18030,18010,6717
20240823,124200,26147833960,18020,17990,18020,17990,11568
20240823,124100,25939417040,18000,18010,18010,18000,2411
20240823,124000,25896018960,18000,17990,18010,17990,9390
20240823,123900,25727010650,17990,17950,18000,17950,24056
20240823,123800,25294445270,17950,17970,17970,17950,5425
20240823,123700,25197019280,17970,17970,17970,17960,1723
20240823,123600,25166073170,17970,17960,17970,17960,2681
20240823,123500,25117908280,17970,17960,17980,17960,7856
20240823,123400,24976746780,17960,17960,17970,17960,3083
20240823,123300,24921375060,17950,17940,17960,17940,3972
20240823,123200,24850069240,17950,17930,17950,17930,1243
20240823,123100,24827763680,17940,17940,17940,17930,3118
20240823,123000,24771831030,17930,17930,17940,17930,304
20240823,122900,24766379610,17940,17940,17940,17930,380
20240823,122800,24759564250,17930,17930,17940,17930,981
20240823,122700,24741974040,17940,17930,17940,17930,1238
20240823,122600,24719764580,17940,17930,17940,17930,1805
20240823,122500,24687395740,17930,17930,17930,17920,1366
20240823,122400,24662904680,17920,17920,17930,17920,374
20240823,122300,24656201280,17920,17930,17930,17920,1577
20240823,122200,24627928980,17930,17940,17950,17920,3215
20240823,122100,24570255820,17940,17940,17950,17940,735
20240823,122000,24557069410,17940,17940,17950,17940,164
20240823,121900,24554126980,17940,17920,17940,17920,9398
20240823,121800,24385619620,17920,17910,17920,17910,2020
20240823,121700,24349433920,17920,17920,17920,17910,282
20240823,121600,24344382380,17910,17900,17920,17900,4104
20240823,121500,24270864010,17900,17900,17910,17900,385
20240823,121400,24263969320,17910,17900,17910,17900,1351
20240823,121300,24239785880,17890,17890,17900,17890,2279
20240823,121200,24199004610,17890,17890,17900,17890,165
20240823,121100,24196052480,17890,17890,17900,17890,188
20240823,121000,24192688550,17900,17900,17900,17890,2009
20240823,120900,24156732630,17890,17890,17900,17890,884
20240823,120800,24140917300,17890,17900,17900,17890,2019
20240823,120700,24104790260,17900,17890,17900,17890,643
20240823,120600,24093285550,17890,17890,17900,17890,484
20240823,120500,24084625060,17890,17890,17900,17890,525
20240823,120400,24075232000,17890,17900,17900,17890,220
20240823,120300,24071294260,17900,17890,17900,17880,3844
20240823,120200,24002512960,17900,17900,17910,17900,6448
20240823,120100,23887092670,17910,17910,17910,17900,787
20240823,120000,23872998790,17910,17900,17910,17900,148
20240823,115900,23870349500,17900,17900,17910,17900,1780
20240823,115800,23838473670,17910,17900,17910,17900,600
20240823,115700,23827729090,17900,17900,17910,17900,698
20240823,115600,23815234710,17900,17910,17910,17900,716
20240823,115500,23802416740,17910,17900,17910,17900,575
20240823,115400,23792122980,17900,17910,17920,17900,3055
20240823,115300,23737404880,17910,17920,17920,17910,1498
20240823,115200,23710573340,17910,17910,17910,17910,962
20240823,115100,23693343920,17920,17910,17920,17910,1233
20240823,115000,23671259600,17920,17920,17930,17910,3158
20240823,114900,23614673450,17920,17920,17930,17920,723
20240823,114800,23601710810,17920,17930,17930,17920,563
20240823,114700,23591619040,17930,17940,17950,17930,2899
20240823,114600,23539617240,17940,17950,17960,17940,8778
20240823,114500,23382062840,17950,17950,17960,17950,2236
20240823,114400,23341907590,17950,17950,17960,17950,1073
20240823,114300,23322637110,17960,17940,17960,17940,3773
20240823,114200,23254904210,17940,17930,17940,17930,1784
20240823,114100,23222903520,17930,17930,17940,17920,2419
20240823,114000,23179519250,17930,17920,17930,17920,2250
20240823,113900,23139189610,17920,17900,17930,17900,2397
20240823,113800,23096248770,17900,17910,17910,17890,8908
20240823,113700,22936797600,17910,17910,17920,17910,2569
20240823,113600,22890780220,17910,17910,17920,17910,834
20240823,113500,22875841450,17910,17920,17930,17910,6318
20240823,113400,22762601010,17910,17910,17920,17910,1334
20240823,113300,22738696600,17920,17920,17920,17910,198
20240823,113200,22735150270,17910,17910,17920,17900,1496
20240823,113100,22708354550,17910,17910,17910,17900,2486
20240823,113000,22663833640,17900,17900,17910,17890,5241
20240823,112900,22570023840,17900,17890,17900,17890,1343
20240823,112800,22545997510,17890,17890,17890,17880,5921
20240823,112700,22440112820,17880,17890,17890,17880,692
20240823,112600,22427736210,17890,17890,17890,17880,613
20240823,112500,22416769980,17890,17880,17890,17880,333
20240823,112400,22410813440,17890,17880,17890,17880,921
20240823,112300,22394343770,17890,17870,17890,17870,3300
20240823,112200,22335361090,17870,17870,17880,17870,5616
20240823,112100,22235002580,17870,17870,17870,17860,356
20240823,112000,22228641480,17870,17870,17870,17860,929
20240823,111900,22212040750,17870,17900,17900,17870,4946
20240823,111800,22123610150,17890,17890,17900,17890,2759
20240823,111700,22074251010,17880,17890,17890,17880,1416
20240823,111600,22048923760,17890,17870,17890,17870,3470
20240823,111500,21986888080,17880,17860,17880,17860,4023
20240823,111400,21915014980,17860,17850,17870,17850,435
20240823,111300,21907245140,17850,17860,17870,17850,923
20240823,111200,21890758700,17870,17850,17870,17850,1883
20240823,111100,21857129180,17850,17870,17880,17850,2872
20240823,111000,21805815210,17870,17860,17880,17860,455
20240823,110900,21797684570,17860,17860,17880,17860,2912
20240823,110800,21745662590,17860,17850,17870,17850,1158
20240823,110700,21724979960,17850,17840,17850,17840,1769
20240823,110600,21693404750,17840,17840,17850,17840,1512
20240823,110500,21666420130,17850,17850,17850,17840,880
20240823,110400,21650712380,17850,17840,17850,17840,2789
20240823,110300,21600952470,17840,17840,17860,17840,3196
20240823,110200,21543903900,17850,17840,17850,17840,440
20240823,110100,21536053820,17840,17820,17850,17820,3180
20240823,110000,21479355070,17810,17810,17810,17800,2238
20240823,105900,21439498920,17810,17800,17810,17790,1201
20240823,105800,21418123400,17790,17800,17800,17790,861
20240823,105700,21402799850,17800,17800,17800,17800,2555
20240823,105600,21357320850,17800,17790,17800,17790,797
20240823,105500,21343139010,17790,17780,17790,17780,2978
20240823,105400,21290170630,17780,17780,17790,17780,1412
20240823,105300,21265061480,17790,17790,17800,17790,2783
20240823,105200,21215540520,17800,17790,17800,17790,3296
20240823,105100,21156887630,17790,17770,17790,17770,5413
20240823,105000,21060620480,17770,17770,17780,17770,5532
20240823,104900,20962304490,17770,17780,17780,17770,5824
20240823,104800,20858795510,17780,17780,17790,17780,2297
20240823,104700,20817953530,17780,17790,17800,17780,11583
20240823,104600,20611956360,17790,17800,17810,17790,12180
20240823,104500,20395160320,17810,17800,17810,17800,9836
20240823,104400,20220077720,17800,17820,17820,17800,9667
20240823,104300,20047932150,17810,17830,17830,17810,6449
20240823,104200,19933043720,17830,17830,17830,17820,2754
20240823,104100,19883951230,17830,17820,17830,17820,1920
20240823,104000,19849723730,17820,17830,17850,17820,11404
20240823,103900,19646372400,17830,17840,17840,17830,1469
20240823,103800,19620177950,17840,17860,17860,17840,4761
20240823,103700,19535207180,17860,17880,17880,17850,7468
20240823,103600,19401781250,17870,17850,17870,17850,6774
20240823,103500,19280783190,17850,17850,17860,17850,2026
20240823,103400,19244618750,17850,17830,17850,17830,8951
20240823,103300,19084922200,17840,17850,17850,17820,12246
20240823,103200,18866472930,17850,17860,17860,17850,2559
20240823,103100,18820793970,17860,17860,17870,17850,4475
20240823,103000,18740884880,17870,17880,17880,17860,1964
20240823,102900,18705780970,17880,17870,17890,17860,4412
20240823,102800,18626933030,17870,17860,17870,17860,1207
20240823,102700,18605375870,17870,17850,17870,17850,2900
20240823,102600,18553582600,17850,17850,17870,17850,5547
20240823,102500,18454549140,17860,17870,17880,17850,5676
20240823,102400,18353154410,17870,17880,17880,17870,2409
20240823,102300,18310087180,17880,17870,17880,17870,1990
20240823,102200,18274521010,17870,17890,17890,17870,4609
20240823,102100,18192123470,17880,17900,17910,17880,12372
20240823,102000,17970728000,17900,17900,17910,17900,1285
20240823,101900,17947726100,17900,17900,17910,17880,4380
20240823,101800,17869329450,17890,17890,17900,17880,2777
20240823,101700,17819644080,17890,17890,17890,17880,356
20240823,101600,17813276480,17890,17890,17890,17880,2877
20240823,101500,17761813440,17880,17890,17900,17870,9183
20240823,101400,17597612770,17890,17890,17900,17890,1921
20240823,101300,17563232690,17900,17900,17910,17890,4684
20240823,101200,17479389460,17910,17910,17920,17900,1782
20240823,101100,17447478710,17910,17920,17920,17910,1575
20240823,101000,17419262550,17920,17920,17930,17910,1165
20240823,100900,17398386090,17920,17930,17930,17920,982
20240823,100800,17380781380,17920,17940,17940,17920,2297
20240823,100700,17339602210,17930,17930,17940,17930,1142
20240823,100600,17319120710,17940,17930,17940,17930,250
20240823,100500,17314636050,17920,17940,17940,17920,3566
20240823,100400,17250677680,17940,17930,17940,17920,1949
20240823,100300,17215730470,17930,17940,17950,17930,2513
20240823,100200,17170657590,17950,17910,17950,17910,2660
20240823,100100,17122957650,17910,17910,17920,17900,7830
20240823,100000,16982703320,17910,17900,17910,17900,1677
20240823,095900,16952680550,17900,17890,17900,17880,2220
20240823,095800,16912969310,17890,17910,17910,17880,3252
20240823,095700,16854771260,17920,17940,17950,17920,10654
20240823,095600,16663679560,17940,17940,17960,17930,3449
20240823,095500,16601771520,17930,17910,17940,17910,3806
20240823,095400,16533537160,17910,17880,17920,17880,6861
20240823,095300,16410757870,17880,17890,17890,17870,5655
20240823,095200,16309663030,17890,17900,17910,17880,13796
20240823,095100,16062784170,17910,17910,17920,17900,12355
20240823,095000,15841545460,17910,17940,17940,17910,13531
20240823,094900,15599016590,17930,17940,17940,17930,2647
20240823,094800,15551542690,17940,17960,17960,17930,5523
20240823,094700,15452459730,17960,17990,17990,17950,11114
20240823,094600,15252759230,17990,17970,17990,17970,2908
20240823,094500,15200472730,17980,17990,18000,17970,5194
20240823,094400,15107084200,17990,18010,18010,17980,7770
20240823,094300,14967265210,18010,18010,18010,18000,2378
20240823,094200,14924440250,18010,17990,18010,17980,9543
20240823,094100,14752741250,17990,18010,18020,17990,5631
20240823,094000,14651388550,18020,18040,18040,18000,11496
20240823,093900,14444217150,18040,18040,18040,18020,6392
20240823,093800,14328965200,18030,18060,18060,18030,6287
20240823,093700,14215486670,18050,18050,18060,18040,15001
20240823,093600,13944718970,18050,18100,18100,18050,14733
20240823,093500,13678508870,18090,18060,18100,18060,11271
20240823,093400,13474767380,18070,18100,18110,18060,17147
20240823,093300,13164638420,18100,18100,18110,18090,22849
20240823,093200,12751008470,18090,18050,18100,18050,33159
20240823,093100,12151453280,18060,18060,18060,18040,8345
20240823,093000,12000799390,18060,18050,18070,18030,17373
20240823,092900,11687210510,18050,18020,18050,18000,15730
20240823,092800,11403530410,18030,18000,18030,17990,14490
20240823,092700,11142493360,18000,17940,18000,17940,11938
20240823,092600,10927832340,17940,17920,17950,17920,3853
20240823,092500,10858728100,17920,17950,17950,17910,4536
20240823,092400,10777429290,17950,17880,17960,17880,6458
20240823,092300,10661687460,17880,17880,17890,17870,3180
20240823,092200,10604824310,17890,17870,17890,17860,5999
20240823,092100,10497580890,17860,17860,17870,17860,3636
20240823,092000,10432635270,17860,17880,17880,17850,4305
20240823,091900,10355722660,17880,17880,17900,17880,6472
20240823,091800,10239963780,17880,17880,17900,17860,5992
20240823,091700,10132881590,17880,17860,17900,17840,9462
20240823,091600,9963730130,17840,17880,17900,17840,20791
20240823,091500,9592331590,17880,17920,17920,17870,26289
20240823,091400,9121950060,17920,17950,17950,17910,21330
20240823,091300,8739648520,17940,17970,18000,17940,15352
20240823,091200,8463893080,17970,18000,18050,17970,27141
20240823,091100,7975214480,18000,18030,18030,17980,24934
20240823,091000,7526322270,18030,18050,18070,18020,19771
20240823,090900,7169558980,18050,18090,18110,18040,47199
20240823,090800,6315987980,18080,17980,18100,17960,56282
20240823,090700,5299997360,17970,17970,18030,17960,38701
20240823,090600,4603326960,17960,17940,17970,17890,24814
20240823,090500,4158536770,17930,17930,17960,17910,25032
20240823,090400,3709732230,17930,17890,17990,17870,56665
20240823,090300,2693419110,17880,17930,17950,17850,29238
20240823,090200,2170093520,17930,17830,17950,17820,29310
20240823,090100,1646123990,17830,17800,17830,17750,13004
20240823,090000,1414840640,17790,17730,17890,17600,79373