stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204000,36049946000,232500,232500,232500,232500,10477
20230824,203900,36049946000,232500,232500,232500,232500,0
20230824,203800,36049946000,232500,232500,232500,232500,0
20230824,203700,36049946000,232500,232500,232500,232500,0
20230824,203600,36049946000,232500,232500,232500,232500,0
20230824,203500,36049946000,232500,232500,232500,232500,0
20230824,203400,36049946000,232500,232500,232500,232500,0
20230824,203300,36049946000,232500,232500,232500,232500,0
20230824,203200,36049946000,232500,232500,232500,232500,0
20230824,203100,36049946000,232500,232500,232500,232500,0
20230824,203000,36049946000,232500,232500,232500,232500,0
20230824,202900,36049946000,232500,232500,232500,232500,0
20230824,202800,36049946000,232500,232500,232500,232500,0
20230824,202700,36049946000,232500,232500,232500,232500,0
20230824,202600,36049946000,232500,232500,232500,232500,0
20230824,202500,36049946000,232500,232500,232500,232500,0
20230824,202400,36049946000,232500,232500,232500,232500,0
20230824,202300,36049946000,232500,232500,232500,232500,0
20230824,202200,36049946000,232500,232500,232500,232500,0
20230824,202100,36049946000,232500,232500,232500,232500,0
20230824,202000,36049946000,232500,232500,232500,232500,0
20230824,201900,36049946000,232500,232500,232500,232500,0
20230824,201800,36049946000,232500,232500,232500,232500,0
20230824,201700,36049946000,232500,232500,232500,232500,0
20230824,201600,36049946000,232500,232500,232500,232500,0
20230824,201500,36049946000,232500,232500,232500,232500,0
20230824,201400,36049946000,232500,232500,232500,232500,0
20230824,201300,36049946000,232500,232500,232500,232500,0
20230824,201200,36049946000,232500,232500,232500,232500,0
20230824,201100,36049946000,232500,232500,232500,232500,0
20230824,201000,36049946000,232500,232500,232500,232500,10477
20230824,200900,36049946000,232500,232500,232500,232500,0
20230824,200800,36049946000,232500,232500,232500,232500,0
20230824,200700,36049946000,232500,232500,232500,232500,0
20230824,200600,36049946000,232500,232500,232500,232500,0
20230824,200500,36049946000,232500,232500,232500,232500,0
20230824,200400,36049946000,232500,232500,232500,232500,0
20230824,200300,36049946000,232500,232500,232500,232500,0
20230824,200200,36049946000,232500,232500,232500,232500,0
20230824,200100,36049946000,232500,232500,232500,232500,0
20230824,200000,36049946000,232500,232500,232500,232500,0
20230824,195900,36049946000,232500,232500,232500,232500,0
20230824,195800,36049946000,232500,232500,232500,232500,0
20230824,195700,36049946000,232500,232500,232500,232500,0
20230824,195600,36049946000,232500,232500,232500,232500,0
20230824,195500,36049946000,232500,232500,232500,232500,0
20230824,195400,36049946000,232500,232500,232500,232500,0
20230824,195300,36049946000,232500,232500,232500,232500,0
20230824,195200,36049946000,232500,232500,232500,232500,0
20230824,195100,36049946000,232500,232500,232500,232500,0
20230824,195000,36049946000,232500,232500,232500,232500,0
20230824,194900,36049946000,232500,232500,232500,232500,0
20230824,194800,36049946000,232500,232500,232500,232500,0
20230824,194700,36049946000,232500,232500,232500,232500,0
20230824,194600,36049946000,232500,232500,232500,232500,0
20230824,194500,36049946000,232500,232500,232500,232500,0
20230824,194400,36049946000,232500,232500,232500,232500,0
20230824,194300,36049946000,232500,232500,232500,232500,0
20230824,194200,36049946000,232500,232500,232500,232500,0
20230824,194100,36049946000,232500,232500,232500,232500,0
20230824,194000,36049946000,232500,232500,232500,232500,10477
20230824,193900,36049946000,232500,232500,232500,232500,0
20230824,193800,36049946000,232500,232500,232500,232500,0
20230824,193700,36049946000,232500,232500,232500,232500,0
20230824,193600,36049946000,232500,232500,232500,232500,0
20230824,193500,36049946000,232500,232500,232500,232500,0
20230824,193400,36049946000,232500,232500,232500,232500,0
20230824,193300,36049946000,232500,232500,232500,232500,0
20230824,193200,36049946000,232500,232500,232500,232500,0
20230824,193100,36049946000,232500,232500,232500,232500,0
20230824,193000,36049946000,232500,232500,232500,232500,0
20230824,192900,36049946000,232500,232500,232500,232500,0
20230824,192800,36049946000,232500,232500,232500,232500,0
20230824,192700,36049946000,232500,232500,232500,232500,0
20230824,192600,36049946000,232500,232500,232500,232500,0
20230824,192500,36049946000,232500,232500,232500,232500,0
20230824,192400,36049946000,232500,232500,232500,232500,0
20230824,192300,36049946000,232500,232500,232500,232500,0
20230824,192200,36049946000,232500,232500,232500,232500,0
20230824,192100,36049946000,232500,232500,232500,232500,0
20230824,192000,36049946000,232500,232500,232500,232500,0
20230824,191900,36049946000,232500,232500,232500,232500,0
20230824,191800,36049946000,232500,232500,232500,232500,0
20230824,191700,36049946000,232500,232500,232500,232500,0
20230824,191600,36049946000,232500,232500,232500,232500,0
20230824,191500,36049946000,232500,232500,232500,232500,0
20230824,191400,36049946000,232500,232500,232500,232500,0
20230824,191300,36049946000,232500,232500,232500,232500,0
20230824,191200,36049946000,232500,232500,232500,232500,0
20230824,191100,36049946000,232500,232500,232500,232500,0
20230824,191000,36049946000,232500,232500,232500,232500,10477
20230824,190900,36049946000,232500,232500,232500,232500,0
20230824,190800,36049946000,232500,232500,232500,232500,0
20230824,190700,36049946000,232500,232500,232500,232500,0
20230824,190600,36049946000,232500,232500,232500,232500,0
20230824,190500,36049946000,232500,232500,232500,232500,0
20230824,190400,36049946000,232500,232500,232500,232500,0
20230824,190300,36049946000,232500,232500,232500,232500,0
20230824,190200,36049946000,232500,232500,232500,232500,0
20230824,190100,36049946000,232500,232500,232500,232500,0
20230824,190000,36049946000,232500,232500,232500,232500,0
20230824,185900,36049946000,232500,232500,232500,232500,0
20230824,185800,36049946000,232500,232500,232500,232500,0
20230824,185700,36049946000,232500,232500,232500,232500,0
20230824,185600,36049946000,232500,232500,232500,232500,0
20230824,185500,36049946000,232500,232500,232500,232500,0
20230824,185400,36049946000,232500,232500,232500,232500,0
20230824,185300,36049946000,232500,232500,232500,232500,0
20230824,185200,36049946000,232500,232500,232500,232500,0
20230824,185100,36049946000,232500,232500,232500,232500,0
20230824,185000,36049946000,232500,232500,232500,232500,0
20230824,184900,36049946000,232500,232500,232500,232500,0
20230824,184800,36049946000,232500,232500,232500,232500,0
20230824,184700,36049946000,232500,232500,232500,232500,0
20230824,184600,36049946000,232500,232500,232500,232500,0
20230824,184500,36049946000,232500,232500,232500,232500,0
20230824,184400,36049946000,232500,232500,232500,232500,0
20230824,184300,36049946000,232500,232500,232500,232500,0
20230824,184200,36049946000,232500,232500,232500,232500,0
20230824,184100,36049946000,232500,232500,232500,232500,0
20230824,184000,36049946000,232500,232500,232500,232500,10477
20230824,183900,36049946000,232500,232500,232500,232500,0
20230824,183800,36049946000,232500,232500,232500,232500,0
20230824,183700,36049946000,232500,232500,232500,232500,0
20230824,183600,36049946000,232500,232500,232500,232500,0
20230824,183500,36049946000,232500,232500,232500,232500,0
20230824,183400,36049946000,232500,232500,232500,232500,0
20230824,183300,36049946000,232500,232500,232500,232500,0
20230824,183200,36049946000,232500,232500,232500,232500,0
20230824,183100,36049946000,232500,232500,232500,232500,0
20230824,183000,36049946000,232500,232500,232500,232500,0
20230824,182900,36049946000,232500,232500,232500,232500,0
20230824,182800,36049946000,232500,232500,232500,232500,0
20230824,182700,36049946000,232500,232500,232500,232500,0
20230824,182600,36049946000,232500,232500,232500,232500,0
20230824,182500,36049946000,232500,232500,232500,232500,0
20230824,182400,36049946000,232500,232500,232500,232500,0
20230824,182300,36049946000,232500,232500,232500,232500,0
20230824,182200,36049946000,232500,232500,232500,232500,0
20230824,182100,36049946000,232500,232500,232500,232500,0
20230824,182000,36049946000,232500,232500,232500,232500,0
20230824,181900,36049946000,232500,232500,232500,232500,0
20230824,181800,36049946000,232500,232500,232500,232500,0
20230824,181700,36049946000,232500,232500,232500,232500,0
20230824,181600,36049946000,232500,232500,232500,232500,0
20230824,181500,36049946000,232500,232500,232500,232500,0
20230824,181400,36049946000,232500,232500,232500,232500,0
20230824,181300,36049946000,232500,232500,232500,232500,0
20230824,181200,36049946000,232500,232500,232500,232500,0
20230824,181100,36049946000,232500,232500,232500,232500,0
20230824,181000,36049946000,232500,232500,232500,232500,10477
20230824,180900,36049946000,232500,232500,232500,232500,0
20230824,180800,36049946000,232500,232500,232500,232500,0
20230824,180700,36049946000,232500,232500,232500,232500,0
20230824,180600,36049946000,232500,232500,232500,232500,0
20230824,180500,36049946000,232500,232500,232500,232500,0
20230824,180400,36049946000,232500,232500,232500,232500,0
20230824,180300,36049946000,232500,232500,232500,232500,0
20230824,180200,36049946000,232500,232500,232500,232500,0
20230824,180100,36049946000,232500,232500,232500,232500,0
20230824,180000,36049946000,232500,232500,232500,232500,0
20230824,175900,36049946000,232500,232500,232500,232500,0
20230824,175800,36049946000,232500,232500,232500,232500,0
20230824,175700,36049946000,232500,232500,232500,232500,0
20230824,175600,36049946000,232500,232500,232500,232500,0
20230824,175500,36049946000,232500,232500,232500,232500,0
20230824,175400,36049946000,232500,232500,232500,232500,0
20230824,175300,36049946000,232500,232500,232500,232500,0
20230824,175200,36049946000,232500,232500,232500,232500,0
20230824,175100,36049946000,232500,232500,232500,232500,0
20230824,175000,36049946000,232500,232500,232500,232500,0
20230824,174900,36049946000,232500,232500,232500,232500,0
20230824,174800,36049946000,232500,232500,232500,232500,0
20230824,174700,36049946000,232500,232500,232500,232500,0
20230824,174600,36049946000,232500,232500,232500,232500,0
20230824,174500,36049946000,232500,232500,232500,232500,0
20230824,174400,36049946000,232500,232500,232500,232500,0
20230824,174300,36049946000,232500,232500,232500,232500,0
20230824,174200,36049946000,232500,232500,232500,232500,0
20230824,174100,36049946000,232500,232500,232500,232500,0
20230824,174000,36049946000,232500,232500,232500,232500,10477
20230824,173900,36049946000,232500,232500,232500,232500,0
20230824,173800,36049946000,232500,232500,232500,232500,0
20230824,173700,36049946000,232500,232500,232500,232500,0
20230824,173600,36049946000,232500,232500,232500,232500,0
20230824,173500,36049946000,232500,232500,232500,232500,0
20230824,173400,36049946000,232500,232500,232500,232500,0
20230824,173300,36049946000,232500,232500,232500,232500,0
20230824,173200,36049946000,232500,232500,232500,232500,0
20230824,173100,36049946000,232500,232500,232500,232500,0
20230824,173000,36049946000,232500,232500,232500,232500,0
20230824,172900,36049946000,232500,232500,232500,232500,0
20230824,172800,36049946000,232500,232500,232500,232500,0
20230824,172700,36049946000,232500,232500,232500,232500,0
20230824,172600,36049946000,232500,232500,232500,232500,0
20230824,172500,36049946000,232500,232500,232500,232500,0
20230824,172400,36049946000,232500,232500,232500,232500,0
20230824,172300,36049946000,232500,232500,232500,232500,0
20230824,172200,36049946000,232500,232500,232500,232500,0
20230824,172100,36049946000,232500,232500,232500,232500,0
20230824,172000,36049946000,232500,232500,232500,232500,0
20230824,171900,36049946000,232500,232500,232500,232500,0
20230824,171800,36049946000,232500,232500,232500,232500,0
20230824,171700,36049946000,232500,232500,232500,232500,0
20230824,171600,36049946000,232500,232500,232500,232500,0
20230824,171500,36049946000,232500,232500,232500,232500,0
20230824,171400,36049946000,232500,232500,232500,232500,0
20230824,171300,36049946000,232500,232500,232500,232500,0
20230824,171200,36049946000,232500,232500,232500,232500,0
20230824,171100,36049946000,232500,232500,232500,232500,0
20230824,171000,36049946000,232500,232500,232500,232500,10477
20230824,170900,36049946000,232500,232500,232500,232500,0
20230824,170800,36049946000,232500,232500,232500,232500,0
20230824,170700,36049946000,232500,232500,232500,232500,0
20230824,170600,36049946000,232500,232500,232500,232500,0
20230824,170500,36049946000,232500,232500,232500,232500,0
20230824,170400,36049946000,232500,232500,232500,232500,0
20230824,170300,36049946000,232500,232500,232500,232500,0
20230824,170200,36049946000,232500,232500,232500,232500,0
20230824,170100,36049946000,232500,232500,232500,232500,0
20230824,170000,36049946000,232500,232500,232500,232500,0
20230824,165900,36049946000,232500,232500,232500,232500,0
20230824,165800,36049946000,232500,232500,232500,232500,0
20230824,165700,36049946000,232500,232500,232500,232500,0
20230824,165600,36049946000,232500,232500,232500,232500,0
20230824,165500,36049946000,232500,232500,232500,232500,0
20230824,165400,36049946000,232500,232500,232500,232500,0
20230824,165300,36049946000,232500,232500,232500,232500,0
20230824,165200,36049946000,232500,232500,232500,232500,0
20230824,165100,36049946000,232500,232500,232500,232500,0
20230824,165000,36049946000,232500,232500,232500,232500,0
20230824,164900,36049946000,232500,232500,232500,232500,0
20230824,164800,36049946000,232500,232500,232500,232500,0
20230824,164700,36049946000,232500,232500,232500,232500,0
20230824,164600,36049946000,232500,232500,232500,232500,0
20230824,164500,36049946000,232500,232500,232500,232500,0
20230824,164400,36049946000,232500,232500,232500,232500,0
20230824,164300,36049946000,232500,232500,232500,232500,0
20230824,164200,36049946000,232500,232500,232500,232500,0
20230824,164100,36049946000,232500,232500,232500,232500,0
20230824,164000,36049946000,232500,232500,232500,232500,10477
20230824,163900,36049946000,232500,232500,232500,232500,0
20230824,163800,36049946000,232500,232500,232500,232500,0
20230824,163700,36049946000,232500,232500,232500,232500,0
20230824,163600,36049946000,232500,232500,232500,232500,0
20230824,163500,36049946000,232500,232500,232500,232500,0
20230824,163400,36049946000,232500,232500,232500,232500,0
20230824,163300,36049946000,232500,232500,232500,232500,0
20230824,163200,36049946000,232500,232500,232500,232500,0
20230824,163100,36049946000,232500,232500,232500,232500,0
20230824,163000,36049946000,232500,232500,232500,232500,0
20230824,162900,36049946000,232500,232500,232500,232500,0
20230824,162800,36049946000,232500,232500,232500,232500,0
20230824,162700,36049946000,232500,232500,232500,232500,0
20230824,162600,36049946000,232500,232500,232500,232500,0
20230824,162500,36049946000,232500,232500,232500,232500,0
20230824,162400,36049946000,232500,232500,232500,232500,0
20230824,162300,36049946000,232500,232500,232500,232500,0
20230824,162200,36049946000,232500,232500,232500,232500,0
20230824,162100,36049946000,232500,232500,232500,232500,0
20230824,162000,36049946000,232500,232500,232500,232500,0
20230824,161900,36049946000,232500,232500,232500,232500,0
20230824,161800,36049946000,232500,232500,232500,232500,0
20230824,161700,36049946000,232500,232500,232500,232500,0
20230824,161600,36049946000,232500,232500,232500,232500,0
20230824,161500,36049946000,232500,232500,232500,232500,0
20230824,161400,36049946000,232500,232500,232500,232500,0
20230824,161300,36049946000,232500,232500,232500,232500,0
20230824,161200,36049946000,232500,232500,232500,232500,0
20230824,161100,36049946000,232500,232500,232500,232500,0
20230824,161000,36049946000,232500,232500,232500,232500,10477
20230824,160900,36049946000,232500,232500,232500,232500,0
20230824,160800,36049946000,232500,232500,232500,232500,0
20230824,160700,36049946000,232500,232500,232500,232500,0
20230824,160600,36049946000,232500,232500,232500,232500,0
20230824,160500,36049946000,232500,232500,232500,232500,0
20230824,160400,36049946000,232500,232500,232500,232500,0
20230824,160300,36049946000,232500,232500,232500,232500,0
20230824,160200,36049946000,232500,232500,232500,232500,0
20230824,160100,36049946000,232500,232500,232500,232500,0
20230824,160000,36049946000,232500,232500,232500,232500,0
20230824,155900,36049946000,232500,232500,232500,232500,0
20230824,155800,36049946000,232500,232500,232500,232500,0
20230824,155700,36049946000,232500,232500,232500,232500,0
20230824,155600,36049946000,232500,232500,232500,232500,0
20230824,155500,36049946000,232500,232500,232500,232500,0
20230824,155400,36049946000,232500,232500,232500,232500,0
20230824,155300,36049946000,232500,232500,232500,232500,0
20230824,155200,36049946000,232500,232500,232500,232500,0
20230824,155100,36049946000,232500,232500,232500,232500,0
20230824,155000,36049946000,232500,232500,232500,232500,0
20230824,154900,36049946000,232500,232500,232500,232500,0
20230824,154800,36049946000,232500,232500,232500,232500,0
20230824,154700,36049946000,232500,232500,232500,232500,0
20230824,154600,36049946000,232500,232500,232500,232500,0
20230824,154500,36049946000,232500,232500,232500,232500,0
20230824,154400,36049946000,232500,232500,232500,232500,0
20230824,154300,36049946000,232500,232500,232500,232500,0
20230824,154200,36049946000,232500,232500,232500,232500,0
20230824,154100,36049946000,232500,232500,232500,232500,0
20230824,154000,36049946000,232500,232500,232500,232500,10477
20230824,153900,36049946000,232500,232500,232500,232500,0
20230824,153800,36049946000,232500,232500,232500,232500,0
20230824,153700,36049946000,232500,232500,232500,232500,0
20230824,153600,36049946000,232500,232500,232500,232500,0
20230824,153500,36049946000,232500,232500,232500,232500,0
20230824,153400,36049946000,232500,232500,232500,232500,0
20230824,153300,36049946000,232500,232500,232500,232500,0
20230824,153200,36049946000,232500,232500,232500,232500,0
20230824,153100,36049946000,232500,232500,232500,232500,0
20230824,153000,36049946000,232500,232500,232500,232500,10477
20230824,152900,33614043500,232500,232500,232500,232500,0
20230824,152800,33614043500,232500,232500,232500,232500,0
20230824,152700,33614043500,232500,232500,232500,232500,0
20230824,152600,33614043500,232500,232500,232500,232500,0
20230824,152500,33614043500,232500,232500,232500,232500,0
20230824,152400,33614043500,232500,232500,232500,232500,0
20230824,152300,33614043500,232500,232500,232500,232500,0
20230824,152200,33614043500,232500,232500,232500,232500,0
20230824,152100,33614043500,232500,232500,232500,232500,0
20230824,152000,33614043500,232500,232500,232500,232500,0
20230824,151900,33614043500,232500,233500,233500,232500,832
20230824,151800,33420012500,233500,233000,233500,233000,154
20230824,151700,33384074000,233500,232500,233500,232500,388
20230824,151600,33293641000,232500,233000,233000,232500,836
20230824,151500,33098923000,232500,232500,233000,232500,364
20230824,151400,33014160000,233000,233000,233000,232500,315
20230824,151300,32940886500,233000,232500,233000,232500,126
20230824,151200,32911544500,232500,232500,233000,232500,286
20230824,151100,32844962000,232500,232500,233000,232500,282
20230824,151000,32779310500,232500,232500,233000,232500,150
20230824,150900,32744425500,232500,232500,233000,232500,2326
20230824,150800,32203591000,233000,233000,233000,232500,296
20230824,150700,32134691500,233000,232500,233000,232500,213
20230824,150600,32085109000,232500,232500,233000,232500,190
20230824,150500,32040852500,233000,232500,233000,232500,144
20230824,150400,32007331500,232500,232500,233000,232500,163
20230824,150300,31969375000,232500,233000,233000,232500,568
20230824,150200,31837242500,233000,233000,233000,232500,353
20230824,150100,31755018500,232500,232500,233000,232500,324
20230824,150000,31679681000,232500,232000,233000,232000,403
20230824,145900,31586025500,232500,232000,232500,231500,1154
20230824,145800,31317999000,231500,232000,232500,231500,5435
20230824,145700,30057471000,232500,232000,232500,232000,160
20230824,145600,30020296000,232500,232500,233000,232000,1201
20230824,145500,29741570500,232000,232500,233000,232000,209
20230824,145400,29692988500,232500,232500,233000,232000,692
20230824,145300,29532239500,232500,232500,232500,232000,713
20230824,145200,29366497500,232000,232000,232500,232000,1203
20230824,145100,29086838500,232500,232000,232500,232000,774
20230824,145000,28907156500,232000,232500,232500,232000,246
20230824,144900,28849992000,232000,232500,232500,232000,332
20230824,144800,28772863000,232500,232500,233000,232000,1227
20230824,144700,28487951500,232500,232500,233000,232500,575
20230824,144600,28354253500,232500,232500,233000,232500,334
20230824,144500,28276592500,232500,232500,233000,232500,696
20230824,144400,28114754000,232500,232500,233000,232500,134
20230824,144300,28083592000,232500,232500,233000,232500,179
20230824,144200,28041965500,232500,233000,233000,232500,1114
20230824,144100,27782948000,232500,232500,233000,232500,100
20230824,144000,27759676500,232500,232500,233000,232500,589
20230824,143900,27622720000,232500,232500,233000,232500,624
20230824,143800,27477618500,233000,232500,233000,232500,133
20230824,143700,27446683500,232500,232500,233000,232500,421
20230824,143600,27348783000,232500,233000,233000,232500,608
20230824,143500,27207410500,233000,232500,233000,232500,609
20230824,143400,27065715500,232500,232500,233000,232500,328
20230824,143300,26989405000,233000,233000,233000,232500,757
20230824,143200,26813305500,232500,232500,233000,232500,107
20230824,143100,26788387000,232500,232500,233000,232500,104
20230824,143000,26764196500,232500,233000,233000,232500,678
20230824,142900,26606543500,233000,233000,233000,232500,142
20230824,142800,26573466500,232500,233000,233000,232500,702
20230824,142700,26410205000,233000,232500,233000,232500,1220
20230824,142600,26126489500,232500,233000,233000,232500,305
20230824,142500,26055547000,233000,233000,233500,233000,114
20230824,142400,26028979000,233000,233500,233500,233000,1176
20230824,142300,25754951500,233500,233500,233500,233000,120
20230824,142200,25726939000,233000,233000,233500,233000,104
20230824,142100,25702681000,233500,233500,234000,233000,739
20230824,142000,25530372000,233500,233500,234000,233000,308
20230824,141900,25458462000,233500,233000,233500,233000,237
20230824,141800,25403205500,233500,233500,233500,233000,1375
20230824,141700,25082560000,234000,233000,234000,233000,214
20230824,141600,25032593000,233500,233000,233500,233000,426
20230824,141500,24933258500,233500,233500,233500,233000,1234
20230824,141400,24645589500,233500,233500,234000,233000,344
20230824,141300,24565261500,233000,233500,233500,233000,383
20230824,141200,24475874000,233000,233000,233500,233000,870
20230824,141100,24273085500,233000,233000,233500,233000,184
20230824,141000,24230177500,233500,233000,233500,233000,101
20230824,140900,24206622000,233000,233500,233500,233000,809
20230824,140800,24018091000,233500,233500,233500,233000,151
20230824,140700,23982866500,233000,233000,233500,233000,118
20230824,140600,23955332000,233000,233000,233500,233000,138
20230824,140500,23923148500,233000,233000,233500,233000,186
20230824,140400,23879766500,233500,233000,233500,233000,143
20230824,140300,23846404500,233000,233500,233500,233000,59
20230824,140200,23832654000,233500,233000,233500,233000,68
20230824,140100,23816802000,233000,233000,233500,232500,1049
20230824,140000,23572379000,232500,232500,233000,232500,427
20230824,135900,23473014000,232500,233000,233500,232500,1338
20230824,135800,23161351000,233000,233000,233500,233000,146
20230824,135700,23127314500,233000,233000,233500,233000,207
20230824,135600,23079058000,233000,233500,233500,233000,588
20230824,135500,22941995000,233000,233000,233500,233000,246
20230824,135400,22884664000,233500,233000,233500,233000,321
20230824,135300,22809863500,233500,233000,233500,233000,205
20230824,135200,22762050500,233500,233000,233500,233000,229
20230824,135100,22708638000,233000,233500,233500,233000,172
20230824,135000,22668533000,233000,233500,233500,233000,247
20230824,134900,22610917500,233000,233000,233500,233000,332
20230824,134800,22533452500,233500,233000,233500,233000,114
20230824,134700,22506883000,233000,233000,233500,233000,115
20230824,134600,22480075500,233500,233000,233500,233000,125
20230824,134500,22450943500,233500,232500,233500,232500,825
20230824,134400,22258726000,232500,233000,233000,232500,358
20230824,134300,22175348500,232500,233000,233000,232500,158
20230824,134200,22138571000,233000,232500,233000,232500,77
20230824,134100,22120659000,233000,232500,233000,232500,250
20230824,134000,22062518000,232500,233000,233000,232500,1653
20230824,133900,21678087000,233000,233000,233500,232500,2391
20230824,133800,21121143500,233000,233500,233500,233000,248
20230824,133700,21063310500,233000,233000,233500,233000,498
20230824,133600,20947213000,233000,233000,233500,233000,328
20230824,133500,20870682500,233000,233000,233500,233000,167
20230824,133400,20831730500,233000,233000,233500,233000,156
20230824,133300,20795357500,233500,233500,233500,233000,713
20230824,133200,20629110500,233000,233000,233500,233000,235
20230824,133100,20574310000,233000,233500,234000,233000,1622
20230824,133000,20195667000,233500,233500,234000,233500,160
20230824,132900,20158284000,233500,233500,234000,233500,133
20230824,132800,20127222000,233500,233500,234000,233500,221
20230824,132700,20075586500,233500,233500,234000,233500,143
20230824,132600,20042190000,233500,233500,234000,233500,171
20230824,132500,20002253500,233500,233500,234000,233500,162
20230824,132400,19964415500,233500,233500,234000,233500,254
20230824,132300,19905038500,233500,233500,234000,233500,161
20230824,132200,19867441000,233500,233500,234000,233500,128
20230824,132100,19837546500,233500,233500,234000,233500,128
20230824,132000,19807655000,233500,233500,234000,233500,76
20230824,131900,19789903500,233500,234000,234000,233500,73
20230824,131800,19772855000,234000,233500,234000,233500,118
20230824,131700,19745273500,233500,233500,234000,233500,110
20230824,131600,19719576000,234000,234500,234500,233500,282
20230824,131500,19653590500,234000,233500,234500,233500,381
20230824,131400,19564432500,233500,233500,234500,233500,1115
20230824,131300,19303529500,233500,234000,234500,233500,547
20230824,131200,19175571500,233500,233500,234000,233500,82
20230824,131100,19156417500,233500,234000,234500,233500,228
20230824,131000,19103092000,233500,233500,234500,233500,182
20230824,130900,19060545500,233500,233500,234000,233500,594
20230824,130800,18921610000,233500,233500,234000,233500,165
20230824,130700,18883047000,233500,233500,234000,233500,45
20230824,130600,18872536000,233500,233500,234000,233500,8
20230824,130500,18870666000,234000,234000,234000,233500,99
20230824,130400,18847535000,233500,234000,234000,233500,20
20230824,130300,18842859500,233500,233000,234000,233000,139
20230824,130200,18810385500,233500,233500,233500,233000,462
20230824,130100,18702514500,233000,233000,233500,233000,42
20230824,130000,18692713500,233500,233500,233500,233000,196
20230824,125900,18647020000,233500,233500,234000,233000,180
20230824,125800,18604993500,233500,233000,233500,233000,63
20230824,125700,18590287000,233500,233500,234000,233000,86
20230824,125600,18570209000,234000,233500,234000,233000,507
20230824,125500,18451836000,233500,233000,233500,233000,44
20230824,125400,18441564000,233500,233500,233500,233000,99
20230824,125300,18418455500,233500,233000,233500,233000,457
20230824,125200,18311748500,233000,233000,233500,233000,86
20230824,125100,18291690000,233500,233000,233500,233000,36
20230824,125000,18283295000,233000,233000,233500,233000,27
20230824,124900,18277000000,233500,233500,233500,233000,72
20230824,124800,18260208500,233500,233500,233500,233000,74
20230824,124700,18242962000,233500,233000,233500,233000,1204
20230824,124600,17962420000,233000,233500,234000,233000,1335
20230824,124500,17650701500,233500,234000,234500,233500,1299
20230824,124400,17346730000,234000,234000,234500,234000,8
20230824,124300,17344857500,234000,234000,234500,234000,20
20230824,124200,17340176000,234000,234000,234500,234000,255
20230824,124100,17280505500,234500,234500,234500,234000,105
20230824,124000,17255929500,234000,234500,234500,234000,163
20230824,123900,17217762000,234500,234500,235000,234500,696
20230824,123800,17054548500,234500,235000,235000,234500,87
20230824,123700,17034130500,234500,234500,235000,234500,23
20230824,123600,17028736500,234500,235000,235000,234500,25
20230824,123500,17022869500,235000,234500,235000,234500,25
20230824,123400,17016998500,234500,235000,235000,234500,43
20230824,123300,17006899500,235000,235000,235000,234500,22
20230824,123200,17001734000,235000,235000,235000,234500,73
20230824,123100,16984589500,235000,235000,235000,234500,262
20230824,123000,16923124000,234500,234500,235000,234500,55
20230824,122900,16910203500,235000,234500,235000,234500,37
20230824,122800,16901513000,234500,235000,235000,234500,32
20230824,122700,16893995000,235000,234500,235000,234500,151
20230824,122600,16858513500,234500,235000,235000,234500,364
20230824,122500,16772977000,235000,235000,235500,235000,17
20230824,122400,16768978000,235500,235500,235500,235000,107
20230824,122300,16743784500,235500,235000,235500,235000,111
20230824,122200,16717650500,235000,235500,235500,235000,311
20230824,122100,16644489000,235000,235000,235500,235000,102
20230824,122000,16620503500,235500,235000,236000,235000,175
20230824,121900,16579294000,235500,235000,235500,235000,1095
20230824,121800,16321576500,235500,235000,235500,235000,88
20230824,121700,16300869000,235500,235000,235500,235000,33
20230824,121600,16293106500,235000,235500,235500,235000,20
20230824,121500,16288400000,235000,235500,235500,235000,227
20230824,121400,16234998000,235500,235000,235500,235000,96
20230824,121300,16212405500,235000,235000,235500,235000,32
20230824,121200,16204881500,235000,235000,235000,235000,10
20230824,121100,16202531500,235000,235000,235500,234500,209
20230824,121000,16153411500,235000,234500,235000,234500,331
20230824,120900,16075633000,235000,234500,235000,234500,12
20230824,120800,16072816000,234500,234500,235000,234500,28
20230824,120700,16066249000,234500,234500,235000,234500,58
20230824,120600,16052647500,234500,234500,235000,234500,133
20230824,120500,16021458000,234500,234500,235000,234500,168
20230824,120400,15982059500,235000,235000,235000,234500,34
20230824,120300,15974074000,235000,235000,235000,234500,694
20230824,120200,15811067000,235000,235000,235500,235000,152
20230824,120100,15775346500,235000,235500,235500,235000,50
20230824,120000,15763591500,235000,235000,235500,235000,71
20230824,115900,15746897500,235500,235500,235500,235000,323
20230824,115800,15670983000,235000,235000,235500,235000,80
20230824,115700,15652182500,235000,235000,235500,235000,184
20230824,115600,15608911000,235500,235500,235500,235000,56
20230824,115500,15595743500,235500,235000,235500,235000,38
20230824,115400,15586813000,235000,235000,235500,235000,85
20230824,115300,15566834500,235500,235500,235500,235000,33
20230824,115200,15559067000,235500,235000,235500,235000,143
20230824,115100,15525451500,235000,235000,235500,235000,69
20230824,115000,15509234000,235500,235000,235500,235000,37
20230824,114900,15500527500,235500,235500,235500,235000,58
20230824,114800,15486872000,235500,235000,235500,235000,144
20230824,114700,15452964000,235500,235000,235500,235000,66
20230824,114600,15437448000,235500,235000,235500,235000,38
20230824,114500,15428503500,235500,235500,235500,235000,35
20230824,114400,15420275000,235000,234500,235000,234500,38
20230824,114300,15411345500,235000,234500,235000,234500,55
20230824,114200,15398422500,235000,235500,235500,234500,157
20230824,114100,15361531500,235500,235000,235500,234500,121
20230824,114000,15333115500,235000,234500,235500,234500,77
20230824,113900,15315020000,234500,235000,235000,234500,539
20230824,113800,15188357500,235000,235000,235000,234500,33
20230824,113700,15180609500,235000,234500,235000,234500,65
20230824,113600,15165344500,234500,235000,235000,234500,46
20230824,113500,15154549500,234500,234500,235000,234500,27
20230824,113400,15148212000,234500,235000,235000,234500,38
20230824,113300,15139283500,235000,235000,235000,234500,100
20230824,113200,15115830500,234500,235000,235000,234500,49
20230824,113100,15104324500,234500,234500,235000,234500,16
20230824,113000,15100569500,235000,235000,235000,234500,34
20230824,112900,15092584500,234500,235000,235000,234500,43
20230824,112800,15082488000,234500,235000,235000,234500,71
20230824,112700,15065836000,235000,234500,235000,234500,76
20230824,112600,15048009000,235000,234500,235000,234500,89
20230824,112500,15027130000,234500,234500,235000,234500,28
20230824,112400,15020558000,235000,235000,235000,235000,43
20230824,112300,15010453000,235000,235000,235000,234500,1051
20230824,112200,14763563000,235000,235000,235500,235000,23
20230824,112100,14758157000,235500,235000,235500,235000,35
20230824,112000,14749924500,235500,235000,235500,235000,33
20230824,111900,14742166000,235000,235000,235500,235000,69
20230824,111800,14725944000,235500,235500,235500,235000,269
20230824,111700,14662607000,235500,235000,236000,235000,82
20230824,111600,14643296000,235500,235500,235500,235000,47
20230824,111500,14632228000,235500,235000,235500,235000,510
20230824,111400,14512137500,235500,235500,235500,235000,47
20230824,111300,14501072500,235500,235000,235500,235000,92
20230824,111200,14479410000,235000,235500,235500,235000,164
20230824,111100,14440817500,235500,235500,236000,235000,49
20230824,111000,14429276500,235500,235000,235500,235000,640
20230824,110900,14278718500,235500,235500,235500,235000,1481
20230824,110800,13929972000,235000,234500,235000,234000,1513
20230824,110700,13574656000,234500,234500,235000,234500,49
20230824,110600,13563155500,234500,234500,235000,234500,875
20230824,110500,13357966000,234500,235000,235000,234500,35
20230824,110400,13349747000,234500,235000,235000,234500,326
20230824,110300,13273145000,235000,234500,235500,234500,1203
20230824,110200,12990447500,234500,234500,235500,234500,622
20230824,110100,12844317500,234500,234500,235000,234500,667
20230824,110000,12687898500,234500,234500,235000,234500,167
20230824,105900,12648730000,234500,234500,234500,234500,7
20230824,105800,12647088500,234500,234500,234500,234500,18
20230824,105700,12642867500,234500,234500,235000,234000,511
20230824,105600,12523088500,234500,234500,235000,234500,110
20230824,105500,12497284500,234500,234500,234500,234500,99
20230824,105400,12474069000,234500,234500,234500,234500,50
20230824,105300,12462344000,234500,235000,235500,234500,82
20230824,105200,12443076000,235000,234500,235000,234500,638
20230824,105100,12293293500,234500,235000,235000,234000,137
20230824,105000,12261166500,235000,235000,235000,234000,3102
20230824,104900,11532869500,235000,235000,235000,234500,574
20230824,104800,11398257000,234500,235000,235000,234500,83
20230824,104700,11378780000,235000,234500,235000,234500,35
20230824,104600,11370559000,235000,235000,235000,234500,253
20230824,104500,11311200000,234500,235000,235000,234500,14
20230824,104400,11307912500,235000,234500,235000,234500,20
20230824,104300,11303222000,234500,234500,235000,234500,59
20230824,104200,11289370000,234500,234500,234500,234500,5
20230824,104100,11288197500,234500,234500,234500,234500,109
20230824,104000,11262637000,234500,234000,235000,234000,2387
20230824,103900,10703633000,234000,233500,234000,233500,41
20230824,103800,10694053500,233500,233500,234000,233500,58
20230824,103700,10680503000,233500,233500,234000,233500,66
20230824,103600,10665083000,234000,233500,234000,233500,17
20230824,103500,10661112500,234000,233500,234000,233500,12
20230824,103400,10658307000,233500,233500,233500,233500,165
20230824,103300,10619779500,233500,233000,234000,233000,200
20230824,103200,10573074500,233000,233000,233500,233000,93
20230824,103100,10551368000,233000,233500,233500,233000,119
20230824,103000,10523632000,233500,232500,233500,232500,457
20230824,102900,10417079500,232500,233500,233500,232500,285
20230824,102800,10350680000,233000,233000,233500,233000,336
20230824,102700,10272368000,233000,233000,233500,233000,125
20230824,102600,10243239500,233000,233000,233500,233000,145
20230824,102500,10209433500,233000,233000,233500,233000,214
20230824,102400,10159518000,233000,233000,233500,233000,337
20230824,102300,10080994500,233000,233000,233500,233000,94
20230824,102200,10059090500,233000,233000,233500,233000,93
20230824,102100,10037421000,233000,233500,233500,233000,265
20230824,102000,9975583000,233500,233500,234000,233500,393
20230824,101900,9883817000,233500,233500,234000,233500,76
20230824,101800,9866063000,233500,234000,234000,233500,48
20230824,101700,9854838500,233500,233500,234000,233500,140
20230824,101600,9822092000,233500,233500,233500,233500,15
20230824,101500,9818589500,233500,234000,234000,233500,14
20230824,101400,9815316500,233500,233000,234000,233000,2393
20230824,101300,9256739000,233000,233500,233500,233000,284
20230824,101200,9190557500,233000,233500,233500,233000,446
20230824,101100,9086625000,233000,233000,233000,233000,54
20230824,101000,9074043000,233000,233000,233500,233000,1521
20230824,100900,8719645500,233500,233500,234000,233500,819
20230824,100800,8528407500,233500,233500,234000,233500,46
20230824,100700,8517650000,234000,233500,234000,233500,129
20230824,100600,8487525500,234000,234000,234000,234000,121
20230824,100500,8459211500,234000,234000,234000,233500,128
20230824,100400,8429277000,234000,234000,234000,233500,195
20230824,100300,8383657500,234000,234500,235000,233500,1819
20230824,100200,7957686000,234500,235000,235000,234500,75
20230824,100100,7940066000,235000,234500,235000,234500,151
20230824,100000,7904639500,234500,234500,234500,234000,481
20230824,095900,7791847500,234000,234500,234500,234000,36
20230824,095800,7783414000,234500,234000,234500,234000,67
20230824,095700,7767718500,234000,234000,234500,234000,63
20230824,095600,7752975000,234500,234000,234500,234000,321
20230824,095500,7677836000,234000,234500,234500,234000,136
20230824,095400,7645974000,234000,234500,234500,234000,464
20230824,095300,7537222500,234500,234500,234500,234500,1087
20230824,095200,7282321000,235000,235000,235000,234500,383
20230824,095100,7192492500,235000,235000,235000,234500,158
20230824,095000,7155418000,234500,235000,235000,234500,61
20230824,094900,7141093500,235000,235000,235000,234500,243
20230824,094800,7084036500,235000,235000,235000,234500,92
20230824,094700,7062445000,235000,234500,235000,234500,113
20230824,094600,7035908500,234500,234500,235000,234500,96
20230824,094500,7013373000,235000,234500,235000,234500,76
20230824,094400,6995521500,234500,234500,235000,234500,50
20230824,094300,6983780000,234500,235000,235000,234500,105
20230824,094200,6959153000,234500,234500,235000,234500,53
20230824,094100,6946712000,235000,235000,235000,235000,62
20230824,094000,6932142000,235000,234500,235000,234500,25
20230824,093900,6926275500,234500,234000,234500,234000,549
20230824,093800,6797535500,234000,234000,234500,234000,43
20230824,093700,6787470000,234000,234500,235000,234000,602
20230824,093600,6646301500,234500,234500,235000,234500,102
20230824,093500,6622362000,234500,234500,235000,234500,77
20230824,093400,6604289000,234500,234500,235000,234500,39
20230824,093300,6595134000,235000,234500,235000,234500,71
20230824,093200,6578479000,234500,236000,236000,234500,2563
20230824,093100,5974803000,235500,235500,236000,235500,170
20230824,093000,5934715000,235500,236000,236000,235500,191
20230824,092900,5889651500,236000,236000,236000,235500,182
20230824,092800,5846703500,236000,235000,236000,235000,1741
20230824,092700,5436797500,235000,235000,235000,234500,98
20230824,092600,5413770000,235000,234000,235000,233500,1483
20230824,092500,5066129000,234000,234000,234000,233500,108
20230824,092400,5040874500,233000,233500,234000,233000,333
20230824,092300,4963146000,233500,233500,233500,233000,490
20230824,092200,4848739000,233500,234000,234000,233000,1410
20230824,092100,4519665000,234000,234000,234000,233500,535
20230824,092000,4394521500,234500,234000,234500,234000,325
20230824,091900,4318460000,234500,234500,234500,234000,145
20230824,091800,4284489000,234000,234000,234500,234000,572
20230824,091700,4150635000,233500,233500,234000,233500,93
20230824,091600,4128912500,233500,234000,234000,233500,196
20230824,091500,4083079500,234000,234500,235000,234000,434
20230824,091400,3981340000,234500,234500,235000,234000,817
20230824,091300,3789926000,234000,234000,234500,234000,217
20230824,091200,3739121000,234000,234000,234500,234000,83
20230824,091100,3719698000,234000,233500,234500,233000,896
20230824,091000,3510271000,233500,233500,233500,233000,292
20230824,090900,3442169000,233500,233000,234500,232500,790
20230824,090800,3257842000,233500,234000,234500,233000,1382
20230824,090700,2935182500,233500,233000,234000,233000,1175
20230824,090600,2660602000,233500,233500,234000,233000,357
20230824,090500,2577233000,234000,234000,234000,233500,831
20230824,090400,2383110500,234000,234500,235000,234000,792
20230824,090300,2197492000,234500,235000,235000,234500,1066
20230824,090200,1947040500,235000,235000,235500,234000,1632
20230824,090100,1563831000,234500,232000,235000,232000,2359
20230824,090000,1014821000,232500,232500,233500,232000,4055