stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183400,1006601280,18070,18070,18070,18070,2961
20240809,183300,1006601280,18070,18070,18070,18070,0
20240809,183200,1006601280,18070,18070,18070,18070,0
20240809,183100,1006601280,18070,18070,18070,18070,0
20240809,183000,1006601280,18070,18070,18070,18070,0
20240809,182900,1006601280,18070,18070,18070,18070,0
20240809,182800,1006601280,18070,18070,18070,18070,0
20240809,182700,1006601280,18070,18070,18070,18070,0
20240809,182600,1006601280,18070,18070,18070,18070,0
20240809,182500,1006601280,18070,18070,18070,18070,0
20240809,182400,1006601280,18070,18070,18070,18070,0
20240809,182300,1006601280,18070,18070,18070,18070,0
20240809,182200,1006601280,18070,18070,18070,18070,0
20240809,182100,1006601280,18070,18070,18070,18070,0
20240809,182000,1006601280,18070,18070,18070,18070,0
20240809,181900,1006601280,18070,18070,18070,18070,0
20240809,181800,1006601280,18070,18070,18070,18070,0
20240809,181700,1006601280,18070,18070,18070,18070,0
20240809,181600,1006601280,18070,18070,18070,18070,0
20240809,181500,1006601280,18070,18070,18070,18070,0
20240809,181400,1006601280,18070,18070,18070,18070,0
20240809,181300,1006601280,18070,18070,18070,18070,0
20240809,181200,1006601280,18070,18070,18070,18070,0
20240809,181100,1006601280,18070,18070,18070,18070,0
20240809,181000,1006601280,18070,18070,18070,18070,0
20240809,180900,1006601280,18070,18070,18070,18070,0
20240809,180800,1006601280,18070,18070,18070,18070,0
20240809,180700,1006601280,18070,18070,18070,18070,0
20240809,180600,1006601280,18070,18070,18070,18070,0
20240809,180500,1006601280,18070,18070,18070,18070,0
20240809,180400,1006601280,18070,18070,18070,18070,2961
20240809,180300,1006601280,18070,18070,18070,18070,0
20240809,180200,1006601280,18070,18070,18070,18070,0
20240809,180100,1006601280,18070,18070,18070,18070,0
20240809,180000,1006601280,18070,18070,18070,18070,0
20240809,175900,1006601280,18070,18070,18070,18070,0
20240809,175800,1006601280,18070,18070,18070,18070,0
20240809,175700,1006601280,18070,18070,18070,18070,0
20240809,175600,1006601280,18070,18070,18070,18070,0
20240809,175500,1006601280,18070,18070,18070,18070,0
20240809,175400,1006601280,18070,18070,18070,18070,0
20240809,175300,1006601280,18070,18070,18070,18070,0
20240809,175200,1006601280,18070,18070,18070,18070,0
20240809,175100,1006601280,18070,18070,18070,18070,0
20240809,175000,1006601280,18070,18070,18070,18070,0
20240809,174900,1006601280,18070,18070,18070,18070,0
20240809,174800,1006601280,18070,18070,18070,18070,0
20240809,174700,1006601280,18070,18070,18070,18070,0
20240809,174600,1006601280,18070,18070,18070,18070,0
20240809,174500,1006601280,18070,18070,18070,18070,0
20240809,174400,1006601280,18070,18070,18070,18070,0
20240809,174300,1006601280,18070,18070,18070,18070,0
20240809,174200,1006601280,18070,18070,18070,18070,0
20240809,174100,1006601280,18070,18070,18070,18070,0
20240809,174000,1006601280,18070,18070,18070,18070,0
20240809,173900,1006601280,18070,18070,18070,18070,0
20240809,173800,1006601280,18070,18070,18070,18070,0
20240809,173700,1006601280,18070,18070,18070,18070,0
20240809,173600,1006601280,18070,18070,18070,18070,0
20240809,173500,1006601280,18070,18070,18070,18070,0
20240809,173400,1006601280,18070,18070,18070,18070,2961
20240809,173300,1006601280,18070,18070,18070,18070,0
20240809,173200,1006601280,18070,18070,18070,18070,0
20240809,173100,1006601280,18070,18070,18070,18070,0
20240809,173000,1006601280,18070,18070,18070,18070,0
20240809,172900,1006601280,18070,18070,18070,18070,0
20240809,172800,1006601280,18070,18070,18070,18070,0
20240809,172700,1006601280,18070,18070,18070,18070,0
20240809,172600,1006601280,18070,18070,18070,18070,0
20240809,172500,1006601280,18070,18070,18070,18070,0
20240809,172400,1006601280,18070,18070,18070,18070,0
20240809,172300,1006601280,18070,18070,18070,18070,0
20240809,172200,1006601280,18070,18070,18070,18070,0
20240809,172100,1006601280,18070,18070,18070,18070,0
20240809,172000,1006601280,18070,18070,18070,18070,0
20240809,171900,1006601280,18070,18070,18070,18070,0
20240809,171800,1006601280,18070,18070,18070,18070,0
20240809,171700,1006601280,18070,18070,18070,18070,0
20240809,171600,1006601280,18070,18070,18070,18070,0
20240809,171500,1006601280,18070,18070,18070,18070,0
20240809,171400,1006601280,18070,18070,18070,18070,0
20240809,171300,1006601280,18070,18070,18070,18070,0
20240809,171200,1006601280,18070,18070,18070,18070,0
20240809,171100,1006601280,18070,18070,18070,18070,0
20240809,171000,1006601280,18070,18070,18070,18070,0
20240809,170900,1006601280,18070,18070,18070,18070,0
20240809,170800,1006601280,18070,18070,18070,18070,0
20240809,170700,1006601280,18070,18070,18070,18070,0
20240809,170600,1006601280,18070,18070,18070,18070,0
20240809,170500,1006601280,18070,18070,18070,18070,0
20240809,170400,1006601280,18070,18070,18070,18070,2961
20240809,170300,1006601280,18070,18070,18070,18070,0
20240809,170200,1006601280,18070,18070,18070,18070,0
20240809,170100,1006601280,18070,18070,18070,18070,0
20240809,170000,1006601280,18070,18070,18070,18070,0
20240809,165900,1006601280,18070,18070,18070,18070,0
20240809,165800,1006601280,18070,18070,18070,18070,0
20240809,165700,1006601280,18070,18070,18070,18070,0
20240809,165600,1006601280,18070,18070,18070,18070,0
20240809,165500,1006601280,18070,18070,18070,18070,0
20240809,165400,1006601280,18070,18070,18070,18070,0
20240809,165300,1006601280,18070,18070,18070,18070,0
20240809,165200,1006601280,18070,18070,18070,18070,0
20240809,165100,1006601280,18070,18070,18070,18070,0
20240809,165000,1006601280,18070,18070,18070,18070,0
20240809,164900,1006601280,18070,18070,18070,18070,0
20240809,164800,1006601280,18070,18070,18070,18070,0
20240809,164700,1006601280,18070,18070,18070,18070,0
20240809,164600,1006601280,18070,18070,18070,18070,0
20240809,164500,1006601280,18070,18070,18070,18070,0
20240809,164400,1006601280,18070,18070,18070,18070,0
20240809,164300,1006601280,18070,18070,18070,18070,0
20240809,164200,1006601280,18070,18070,18070,18070,0
20240809,164100,1006601280,18070,18070,18070,18070,0
20240809,164000,1006601280,18070,18070,18070,18070,0
20240809,163900,1006601280,18070,18070,18070,18070,0
20240809,163800,1006601280,18070,18070,18070,18070,0
20240809,163700,1006601280,18070,18070,18070,18070,0
20240809,163600,1006601280,18070,18070,18070,18070,0
20240809,163500,1006601280,18070,18070,18070,18070,0
20240809,163400,1006601280,18070,18070,18070,18070,2961
20240809,163300,1006601280,18070,18070,18070,18070,0
20240809,163200,1006601280,18070,18070,18070,18070,0
20240809,163100,1006601280,18070,18070,18070,18070,0
20240809,163000,1006601280,18070,18070,18070,18070,0
20240809,162900,1006601280,18070,18070,18070,18070,0
20240809,162800,1006601280,18070,18070,18070,18070,0
20240809,162700,1006601280,18070,18070,18070,18070,0
20240809,162600,1006601280,18070,18070,18070,18070,0
20240809,162500,1006601280,18070,18070,18070,18070,0
20240809,162400,1006601280,18070,18070,18070,18070,0
20240809,162300,1006601280,18070,18070,18070,18070,0
20240809,162200,1006601280,18070,18070,18070,18070,0
20240809,162100,1006601280,18070,18070,18070,18070,0
20240809,162000,1006601280,18070,18070,18070,18070,0
20240809,161900,1006601280,18070,18070,18070,18070,0
20240809,161800,1006601280,18070,18070,18070,18070,0
20240809,161700,1006601280,18070,18070,18070,18070,0
20240809,161600,1006601280,18070,18070,18070,18070,0
20240809,161500,1006601280,18070,18070,18070,18070,0
20240809,161400,1006601280,18070,18070,18070,18070,0
20240809,161300,1006601280,18070,18070,18070,18070,0
20240809,161200,1006601280,18070,18070,18070,18070,0
20240809,161100,1006601280,18070,18070,18070,18070,0
20240809,161000,1006601280,18070,18070,18070,18070,0
20240809,160900,1006601280,18070,18070,18070,18070,0
20240809,160800,1006601280,18070,18070,18070,18070,0
20240809,160700,1006601280,18070,18070,18070,18070,0
20240809,160600,1006601280,18070,18070,18070,18070,0
20240809,160500,1006601280,18070,18070,18070,18070,0
20240809,160400,1006601280,18070,18070,18070,18070,2961
20240809,160300,1006601280,18070,18070,18070,18070,0
20240809,160200,1006601280,18070,18070,18070,18070,0
20240809,160100,1006601280,18070,18070,18070,18070,0
20240809,160000,1006601280,18070,18070,18070,18070,0
20240809,155900,1006601280,18070,18070,18070,18070,0
20240809,155800,1006601280,18070,18070,18070,18070,0
20240809,155700,1006601280,18070,18070,18070,18070,0
20240809,155600,1006601280,18070,18070,18070,18070,0
20240809,155500,1006601280,18070,18070,18070,18070,0
20240809,155400,1006601280,18070,18070,18070,18070,0
20240809,155300,1006601280,18070,18070,18070,18070,0
20240809,155200,1006601280,18070,18070,18070,18070,0
20240809,155100,1006601280,18070,18070,18070,18070,0
20240809,155000,1006601280,18070,18070,18070,18070,0
20240809,154900,1006601280,18070,18070,18070,18070,0
20240809,154800,1006601280,18070,18070,18070,18070,0
20240809,154700,1006601280,18070,18070,18070,18070,0
20240809,154600,1006601280,18070,18070,18070,18070,0
20240809,154500,1006601280,18070,18070,18070,18070,0
20240809,154400,1006601280,18070,18070,18070,18070,0
20240809,154300,1006601280,18070,18070,18070,18070,0
20240809,154200,1006601280,18070,18070,18070,18070,0
20240809,154100,1006601280,18070,18070,18070,18070,0
20240809,154000,1006601280,18070,18070,18070,18070,0
20240809,153900,1006601280,18070,18070,18070,18070,0
20240809,153800,1006601280,18070,18070,18070,18070,0
20240809,153700,1006601280,18070,18070,18070,18070,0
20240809,153600,1006601280,18070,18070,18070,18070,0
20240809,153500,1006601280,18070,18070,18070,18070,0
20240809,153400,1006601280,18070,18070,18070,18070,2961
20240809,153300,1006601280,18070,18070,18070,18070,0
20240809,153200,1006601280,18070,18070,18070,18070,0
20240809,153100,1006601280,18070,18070,18070,18070,0
20240809,153000,1006601280,18070,18070,18070,18070,2961
20240809,152900,953096010,18070,18070,18070,18070,0
20240809,152800,953096010,18070,18070,18070,18070,0
20240809,152700,953096010,18070,18070,18070,18070,0
20240809,152600,953096010,18070,18070,18070,18070,0
20240809,152500,953096010,18070,18070,18070,18070,0
20240809,152400,953096010,18070,18070,18070,18070,0
20240809,152300,953096010,18070,18070,18070,18070,0
20240809,152200,953096010,18070,18070,18070,18070,0
20240809,152100,953096010,18070,18070,18070,18070,0
20240809,152000,953096010,18070,18070,18070,18070,0
20240809,151900,953096010,18070,18080,18090,18070,76
20240809,151800,951722190,18080,18110,18110,18070,180
20240809,151700,948466890,18100,18100,18100,18090,242
20240809,151600,944088680,18100,18120,18120,18090,56
20240809,151500,943075440,18140,18120,18140,18090,97
20240809,151400,941319640,18140,18110,18140,18110,51
20240809,151300,940395600,18120,18140,18140,18120,32
20240809,151200,939815620,18140,18140,18140,18140,14
20240809,151100,939561660,18140,18170,18170,18140,113
20240809,151000,937510870,18170,18180,18180,18170,11
20240809,150900,937310940,18150,18150,18180,18150,37
20240809,150800,936639260,18150,18150,18150,18100,127
20240809,150700,934336060,18150,18150,18150,18150,11
20240809,150600,934136410,18140,18090,18140,18090,44
20240809,150500,933339850,18130,18130,18130,18100,34
20240809,150400,932723970,18130,18100,18130,18100,17
20240809,150300,932416210,18130,18120,18130,18100,38
20240809,150200,931728000,18120,18120,18120,18100,427
20240809,150100,923997410,18120,18120,18130,18110,94
20240809,150000,922294050,18150,18130,18150,18120,29
20240809,145900,921768320,18110,18120,18120,18110,28
20240809,145800,921261230,18110,18120,18120,18110,63
20240809,145700,920120280,18110,18130,18140,18110,49
20240809,145600,919232270,18130,18130,18130,18130,15
20240809,145500,918960320,18150,18120,18150,18120,137
20240809,145400,916477780,18120,18150,18150,18120,199
20240809,145300,912867580,18140,18140,18140,18140,21
20240809,145200,912486640,18180,18160,18180,18140,516
20240809,145100,903122200,18160,18160,18160,18160,57
20240809,145000,902087080,18160,18190,18190,18160,22
20240809,144900,901687530,18160,18160,18160,18160,17
20240809,144800,901378810,18160,18170,18170,18160,517
20240809,144700,891985090,18180,18190,18190,18160,185
20240809,144600,888623790,18170,18170,18170,18170,139
20240809,144500,886098160,18180,18170,18180,18170,92
20240809,144400,884425970,18170,18170,18170,18170,31
20240809,144300,883862700,18180,18170,18180,18140,40
20240809,144200,883136100,18130,18140,18180,18130,65
20240809,144100,881956740,18170,18170,18170,18170,33
20240809,144000,881357130,18170,18160,18170,18160,157
20240809,143900,878505780,18160,18160,18160,18160,14
20240809,143800,878251540,18160,18160,18160,18160,28
20240809,143700,877743060,18160,18140,18160,18130,1095
20240809,143600,857864730,18110,18110,18110,18110,0
20240809,143500,857864730,18110,18110,18110,18110,15
20240809,143400,857593080,18150,18150,18150,18150,35
20240809,143300,856957830,18150,18150,18150,18100,276
20240809,143200,851957590,18100,18150,18160,18100,58
20240809,143100,850905810,18150,18150,18150,18150,297
20240809,143000,845515260,18100,18110,18140,18100,107
20240809,142900,843575950,18140,18140,18140,18140,36
20240809,142800,842922910,18100,18160,18160,18100,25
20240809,142700,842469870,18100,18150,18160,18100,89
20240809,142600,840855920,18150,18120,18150,18120,255
20240809,142500,836227820,18150,18150,18150,18100,54
20240809,142400,835249110,18100,18140,18140,18100,35
20240809,142300,834615350,18150,18120,18150,18120,301
20240809,142200,829155480,18130,18090,18130,18090,257
20240809,142100,824503370,18090,18080,18090,18080,25
20240809,142000,824051230,18080,18080,18080,18080,37
20240809,141900,823382270,18070,18080,18080,18070,371
20240809,141800,816678220,18090,18070,18090,18070,37
20240809,141700,816009500,18080,18070,18080,18070,68
20240809,141600,814780330,18070,18070,18070,18070,1
20240809,141500,814762260,18060,18070,18070,18060,19
20240809,141400,814419070,18070,18070,18070,18070,17
20240809,141300,814111880,18070,18070,18080,18070,67
20240809,141200,812900890,18070,18040,18070,18030,75
20240809,141100,811547900,18060,18060,18060,18060,15
20240809,141000,811277000,18060,18070,18070,18060,13
20240809,140900,811042210,18080,18090,18090,18080,19
20240809,140800,810698680,18090,18070,18090,18070,18
20240809,140700,810373370,18030,18030,18030,18030,0
20240809,140600,810373370,18030,18040,18050,18030,801
20240809,140500,795928130,18040,18110,18110,18030,1391
20240809,140400,770810080,18130,18130,18130,18130,0
20240809,140300,770810080,18130,18110,18130,18110,40
20240809,140200,770085460,18110,18110,18110,18110,14
20240809,140100,769831920,18110,18100,18110,18100,31
20240809,140000,769270520,18110,18100,18110,18100,34
20240809,135900,768655100,18070,18100,18100,18070,282
20240809,135800,763555110,18100,18110,18110,18100,31
20240809,135700,762993860,18100,18100,18100,18100,48
20240809,135600,762125060,18090,18090,18090,18090,31
20240809,135500,761564270,18140,18140,18140,18140,16
20240809,135400,761274030,18140,18090,18140,18080,342
20240809,135300,755085100,18080,18070,18080,18070,28
20240809,135200,754578940,18080,18080,18080,18080,10
20240809,135100,754398140,18080,18080,18080,18070,58
20240809,135000,753349740,18080,18070,18080,18070,21
20240809,134900,752970240,18070,18080,18080,18070,180
20240809,134800,749717630,18090,18070,18090,18070,7
20240809,134700,749591120,18070,18050,18070,18050,25
20240809,134600,749139790,18050,18060,18060,18050,160
20240809,134500,746251070,18060,18050,18060,18040,412
20240809,134400,738814450,18050,18060,18060,18050,16
20240809,134300,738525640,18060,18050,18060,18040,524
20240809,134200,729063390,18050,18120,18120,18050,2213
20240809,134100,689036080,18120,18120,18120,18120,4
20240809,134000,688963600,18110,18130,18130,18110,1211
20240809,133900,667015250,18120,18120,18140,18120,135
20240809,133800,664567820,18130,18130,18130,18120,50
20240809,133700,663661400,18130,18140,18140,18120,8
20240809,133600,663516370,18130,18140,18140,18130,86
20240809,133500,661957180,18140,18160,18160,18130,417
20240809,133400,654392230,18160,18170,18170,18160,43
20240809,133300,653611170,18160,18160,18160,18150,22
20240809,133200,653211660,18150,18170,18170,18150,90
20240809,133100,651576780,18140,18140,18140,18140,16
20240809,133000,651286540,18140,18140,18140,18140,3
20240809,132900,651232120,18130,18130,18140,18130,214
20240809,132800,647350220,18130,18150,18150,18130,264
20240809,132700,642561450,18140,18170,18170,18140,368
20240809,132600,635880770,18160,18170,18180,18160,26
20240809,132500,635408300,18170,18180,18180,18160,54
20240809,132400,634427280,18180,18190,18190,18160,31
20240809,132300,633863800,18160,18190,18190,18160,10
20240809,132200,633681930,18160,18200,18200,18160,301
20240809,132100,628204930,18200,18210,18210,18200,4
20240809,132000,628132100,18210,18210,18210,18200,216
20240809,131900,624199160,18210,18220,18220,18210,40
20240809,131800,623470410,18210,18220,18220,18210,21
20240809,131700,623087990,18210,18220,18220,18210,7
20240809,131600,622960470,18210,18210,18220,18210,63
20240809,131500,621813140,18210,18230,18230,18210,159
20240809,131400,618916260,18230,18220,18240,18220,22
20240809,131300,618515150,18220,18220,18220,18220,42
20240809,131200,617749910,18220,18230,18230,18220,17
20240809,131100,617440090,18220,18230,18250,18220,18
20240809,131000,617111720,18220,18220,18220,18220,41
20240809,130900,616364700,18220,18210,18220,18210,3
20240809,130800,616310050,18210,18200,18250,18200,34
20240809,130700,615690390,18200,18210,18250,18200,319
20240809,130600,609876170,18210,18220,18220,18200,337
20240809,130500,603742690,18210,18210,18210,18210,1
20240809,130400,603724480,18220,18210,18220,18200,16
20240809,130300,603433120,18210,18210,18210,18210,6
20240809,130200,603323860,18210,18220,18220,18200,143
20240809,130100,600719660,18220,18220,18220,18210,25
20240809,130000,600264340,18220,18220,18220,18210,14
20240809,125900,600009290,18220,18230,18230,18210,26
20240809,125800,599535430,18230,18230,18250,18230,25
20240809,125700,599079580,18230,18240,18240,18230,6
20240809,125600,598970190,18240,18240,18240,18230,17
20240809,125500,598660260,18230,18240,18240,18230,2
20240809,125400,598623790,18240,18240,18240,18240,19
20240809,125300,598277230,18240,18230,18240,18210,58
20240809,125200,597219460,18230,18290,18290,18230,600
20240809,125100,586265440,18280,18280,18280,18280,17
20240809,125000,585954680,18280,18280,18290,18270,24
20240809,124900,585515980,18280,18290,18290,18280,35
20240809,124800,584876070,18280,18280,18280,18280,36
20240809,124700,584217990,18290,18280,18290,18280,51
20240809,124600,583285210,18280,18280,18280,18280,24
20240809,124500,582846490,18280,18280,18280,18280,19
20240809,124400,582499170,18280,18280,18290,18270,179
20240809,124300,579227090,18300,18310,18310,18300,2
20240809,124200,579190480,18280,18340,18340,18280,506
20240809,124100,569915770,18350,18340,18350,18340,40
20240809,124000,569181910,18340,18340,18340,18340,2
20240809,123900,569145230,18330,18360,18370,18330,175
20240809,123800,565931530,18370,18360,18370,18360,20
20240809,123700,565564160,18330,18350,18360,18330,39
20240809,123600,564849240,18330,18330,18330,18330,3
20240809,123500,564794250,18330,18320,18330,18320,28
20240809,123400,564281220,18310,18320,18320,18310,17
20240809,123300,563969920,18320,18320,18320,18320,1
20240809,123200,563951600,18310,18320,18320,18310,33
20240809,123100,563347360,18320,18310,18320,18310,40
20240809,123000,562614590,18310,18310,18320,18310,43
20240809,122900,561827050,18320,18340,18340,18320,99
20240809,122800,560012090,18340,18340,18340,18340,2
20240809,122700,559975410,18340,18350,18350,18340,42
20240809,122600,559205060,18380,18370,18380,18370,5
20240809,122500,559113190,18310,18310,18380,18310,64
20240809,122400,557939890,18330,18310,18330,18310,4
20240809,122300,557866590,18320,18320,18320,18320,14
20240809,122200,557610110,18320,18320,18370,18320,64
20240809,122100,556435830,18370,18320,18370,18320,76
20240809,122000,555042490,18310,18310,18310,18310,15
20240809,121900,554767840,18310,18350,18360,18310,14
20240809,121800,554511410,18360,18300,18360,18300,31
20240809,121700,553943950,18300,18300,18300,18300,30
20240809,121600,553394950,18370,18310,18370,18310,29
20240809,121500,552862460,18300,18280,18300,18280,38
20240809,121400,552167370,18280,18280,18280,18280,1
20240809,121300,552149090,18360,18280,18360,18280,291
20240809,121200,546810690,18350,18280,18350,18280,27
20240809,121100,546315380,18280,18280,18280,18280,16
20240809,121000,546022900,18270,18330,18330,18270,144
20240809,120900,543386120,18330,18330,18340,18330,196
20240809,120800,539793060,18320,18300,18320,18270,86
20240809,120700,538218380,18300,18300,18300,18300,1
20240809,120600,538200080,18260,18270,18300,18260,2915
20240809,120500,484868730,18260,18270,18270,18260,16
20240809,120400,484576560,18280,18250,18280,18250,315
20240809,120300,478823700,18250,18250,18260,18250,43
20240809,120200,478038900,18250,18250,18250,18250,1
20240809,120100,478020650,18250,18250,18250,18250,18
20240809,120000,477692150,18250,18260,18260,18250,89
20240809,115900,476067810,18260,18250,18260,18250,17
20240809,115800,475757530,18250,18250,18260,18250,50
20240809,115700,474844870,18250,18250,18250,18250,19
20240809,115600,474498120,18260,18230,18260,18230,80
20240809,115500,473038490,18230,18230,18240,18230,64
20240809,115400,471871760,18230,18230,18250,18230,38
20240809,115300,471178960,18250,18230,18250,18230,16
20240809,115200,470887260,18230,18240,18250,18230,476
20240809,115100,462203860,18240,18240,18240,18240,26
20240809,115000,461729620,18240,18240,18240,18240,13
20240809,114900,461492500,18240,18240,18250,18240,34
20240809,114800,460872160,18250,18240,18250,18240,13
20240809,114700,460635030,18250,18250,18250,18250,4
20240809,114600,460562030,18230,18230,18230,18230,29
20240809,114500,460033360,18250,18230,18250,18230,24
20240809,114400,459595390,18230,18230,18240,18230,31
20240809,114300,459030200,18240,18240,18240,18240,18
20240809,114200,458701880,18230,18220,18230,18220,65
20240809,114100,457517390,18230,18230,18230,18220,12
20240809,114000,457298720,18230,18220,18230,18220,18
20240809,113900,456970600,18220,18220,18220,18220,23
20240809,113800,456551540,18220,18220,18220,18220,6
20240809,113700,456442220,18250,18210,18250,18210,12
20240809,113600,456223430,18220,18220,18220,18210,186
20240809,113500,452835920,18250,18210,18250,18210,16
20240809,113400,452544520,18210,18210,18250,18210,57
20240809,113300,451506510,18250,18240,18250,18240,28
20240809,113200,450995530,18210,18210,18210,18210,17
20240809,113100,450685960,18250,18250,18250,18250,0
20240809,113000,450685960,18250,18250,18250,18220,44
20240809,112900,449883540,18250,18250,18250,18200,45
20240809,112800,449063740,18200,18200,18200,18200,118
20240809,112700,446916140,18200,18250,18250,18200,15
20240809,112600,446643090,18230,18210,18230,18200,9
20240809,112500,446479190,18200,18220,18230,18200,470
20240809,112400,437916180,18230,18220,18230,18220,83
20240809,112300,436403460,18220,18220,18220,18220,16
20240809,112200,436111940,18220,18260,18260,18220,66
20240809,112100,434908000,18260,18270,18270,18260,61
20240809,112000,433793970,18270,18220,18270,18220,16
20240809,111900,433502400,18270,18260,18270,18220,86
20240809,111800,431934180,18220,18220,18260,18220,28
20240809,111700,431423780,18250,18250,18250,18250,2
20240809,111600,431387280,18220,18260,18260,18220,9
20240809,111500,431223260,18260,18220,18260,18220,19
20240809,111400,430876560,18220,18220,18220,18220,24
20240809,111300,430439280,18220,18270,18270,18220,64
20240809,111200,429272070,18270,18270,18270,18260,22
20240809,111100,428870140,18270,18260,18280,18260,121
20240809,111000,426659060,18260,18250,18260,18250,25
20240809,110900,426202800,18250,18250,18250,18250,6
20240809,110800,426093300,18250,18250,18250,18250,1
20240809,110700,426075050,18210,18240,18240,18130,655
20240809,110600,414129740,18130,18120,18130,18120,70
20240809,110500,412860710,18240,18180,18240,18130,576
20240809,110400,402411670,18160,18160,18160,18160,0
20240809,110300,402411670,18160,18150,18160,18150,53
20240809,110200,401449210,18140,18140,18140,18140,18
20240809,110100,401122690,18150,18180,18180,18140,458
20240809,110000,392805150,18180,18180,18180,18180,21
20240809,105900,392423370,18180,18180,18180,18180,34
20240809,105800,391805250,18190,18210,18210,18190,182
20240809,105700,388492430,18230,18230,18230,18230,13
20240809,105600,388255440,18220,18180,18220,18180,28
20240809,105500,387745600,18180,18180,18180,18180,38
20240809,105400,387054760,18260,18200,18270,18180,222
20240809,105300,383017290,18280,18190,18280,18190,14
20240809,105200,382762540,18300,18300,18300,18190,511
20240809,105100,373466190,18190,18220,18220,18190,404
20240809,105000,366108770,18220,18230,18270,18220,1574
20240809,104900,337425460,18230,18240,18240,18230,322
20240809,104800,331553180,18330,18320,18330,18240,1337
20240809,104700,307151450,18280,18290,18290,18280,28
20240809,104600,306639500,18300,18300,18300,18300,0
20240809,104500,306639500,18300,18350,18370,18300,297
20240809,104400,301198030,18340,18340,18340,18340,3
20240809,104300,301143010,18310,18310,18310,18310,15
20240809,104200,300868360,18300,18300,18300,18300,40
20240809,104100,300136360,18300,18280,18300,18280,13
20240809,104000,299898620,18280,18300,18300,18280,28
20240809,103900,299386740,18280,18280,18280,18280,6
20240809,103800,299277060,18280,18320,18320,18280,478
20240809,103700,290533920,18320,18380,18380,18320,409
20240809,103600,283037030,18380,18370,18380,18320,90
20240809,103500,281384570,18370,18370,18370,18370,18
20240809,103400,281053910,18320,18320,18320,18320,10
20240809,103300,280870710,18380,18380,18380,18380,18
20240809,103200,280539870,18380,18360,18380,18360,368
20240809,103100,273783370,18370,18340,18370,18330,297
20240809,103000,268334940,18380,18380,18380,18380,0
20240809,102900,268334940,18380,18380,18380,18380,25
20240809,102800,267875440,18350,18350,18350,18350,0
20240809,102700,267875440,18350,18350,18350,18350,257
20240809,102600,263159490,18390,18370,18390,18370,134
20240809,102500,260695260,18380,18350,18380,18350,35
20240809,102400,260052200,18350,18350,18350,18340,156
20240809,102300,257189650,18350,18350,18350,18350,64
20240809,102200,256015250,18380,18380,18380,18380,0
20240809,102100,256015250,18380,18350,18380,18350,86
20240809,102000,254436120,18330,18350,18350,18320,201
20240809,101900,250751970,18360,18360,18360,18360,29
20240809,101800,250219530,18370,18370,18370,18370,0
20240809,101700,250219530,18370,18400,18400,18370,28
20240809,101600,249705110,18400,18390,18400,18390,30
20240809,101500,249153290,18400,18400,18400,18400,0
20240809,101400,249153290,18400,18350,18400,18350,3
20240809,101300,249098190,18340,18340,18340,18340,36
20240809,101200,248437950,18400,18360,18400,18340,194
20240809,101100,244872940,18360,18380,18380,18360,497
20240809,101000,235739530,18380,18420,18420,18380,99
20240809,100900,233918710,18380,18380,18380,18380,0
20240809,100800,233918710,18380,18390,18390,18380,122
20240809,100700,231675190,18410,18410,18410,18410,0
20240809,100600,231675190,18410,18400,18410,18380,109
20240809,100500,229671450,18410,18410,18410,18410,49
20240809,100400,228769360,18380,18380,18380,18380,23
20240809,100300,228346620,18430,18430,18430,18430,0
20240809,100200,228346620,18430,18430,18430,18430,0
20240809,100100,228346620,18430,18390,18430,18380,19
20240809,100000,227997180,18390,18440,18440,18390,283
20240809,095900,222788950,18450,18450,18450,18450,0
20240809,095800,222788950,18450,18450,18450,18450,0
20240809,095700,222788950,18450,18440,18450,18440,7
20240809,095600,222659810,18450,18410,18450,18400,51
20240809,095500,221719730,18450,18440,18450,18400,202
20240809,095400,217993430,18420,18440,18440,18410,178
20240809,095300,214711940,18430,18380,18430,18380,201
20240809,095200,211007560,18370,18440,18440,18370,65
20240809,095100,209812700,18430,18430,18430,18380,314
20240809,095000,204029800,18440,18450,18470,18440,156
20240809,094900,201152350,18480,18470,18480,18430,138
20240809,094800,198605880,18470,18410,18470,18410,670
20240809,094700,186246100,18420,18400,18420,18400,299
20240809,094600,180742500,18390,18400,18400,18390,53
20240809,094500,179767660,18400,18400,18400,18400,17
20240809,094400,179454860,18400,18400,18400,18400,127
20240809,094300,177118060,18400,18360,18400,18360,55
20240809,094200,176106780,18410,18400,18410,18400,352
20240809,094100,169629660,18400,18400,18400,18400,227
20240809,094000,165452860,18400,18380,18400,18380,209
20240809,093900,161609450,18390,18340,18390,18340,118
20240809,093800,159440340,18390,18390,18390,18390,100
20240809,093700,157601340,18390,18370,18390,18350,155
20240809,093600,154751750,18360,18390,18390,18360,3
20240809,093500,154696640,18360,18320,18360,18320,28
20240809,093400,154182960,18320,18370,18390,18300,302
20240809,093300,148647410,18370,18400,18400,18360,68
20240809,093200,147397200,18400,18400,18400,18350,54
20240809,093100,146405450,18400,18340,18400,18340,26
20240809,093000,145928250,18330,18330,18390,18330,41
20240809,092900,145174500,18330,18320,18390,18310,416
20240809,092800,137549980,18320,18290,18320,18290,653
20240809,092700,125597550,18290,18290,18290,18290,33
20240809,092600,124993980,18290,18300,18300,18290,116
20240809,092500,122872180,18300,18290,18300,18290,80
20240809,092400,121408360,18290,18290,18290,18290,16
20240809,092300,121115720,18290,18290,18290,18290,230
20240809,092200,116909020,18290,18290,18290,18290,47
20240809,092100,116049390,18280,18280,18290,18280,56
20240809,092000,115025600,18290,18290,18290,18280,63
20240809,091900,113873340,18280,18280,18290,18280,46
20240809,091800,113032450,18260,18270,18290,18260,719
20240809,091700,99883920,18270,18190,18270,18190,2663
20240809,091600,51334370,18180,18180,18180,18180,0
20240809,091500,51334370,18180,18180,18180,18180,1
20240809,091400,51316190,18240,18190,18240,18190,72
20240809,091300,50004710,18240,18240,18240,18240,0
20240809,091200,50004710,18240,18190,18240,18190,27
20240809,091100,49513350,18190,18170,18190,18150,76
20240809,091000,48132680,18160,18190,18240,18160,157
20240809,090900,45275980,18190,18190,18190,18190,7
20240809,090800,45148650,18190,18200,18200,18190,20
20240809,090700,44784760,18190,18190,18190,18190,51
20240809,090600,43857070,18140,18110,18140,18110,187
20240809,090500,40468040,18100,18120,18120,18100,468
20240809,090400,31991210,18130,18130,18130,18130,34
20240809,090300,31374790,18140,18150,18160,18140,420
20240809,090200,23753160,18150,18150,18150,18150,161
20240809,090100,20831010,18200,18200,18200,18150,208
20240809,090000,17047960,18140,18160,18160,18130,939