stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204200,16758479450,6950,6950,6950,6950,10438
20230824,204100,16758479450,6950,6950,6950,6950,0
20230824,204000,16758479450,6950,6950,6950,6950,0
20230824,203900,16758479450,6950,6950,6950,6950,0
20230824,203800,16758479450,6950,6950,6950,6950,0
20230824,203700,16758479450,6950,6950,6950,6950,0
20230824,203600,16758479450,6950,6950,6950,6950,0
20230824,203500,16758479450,6950,6950,6950,6950,0
20230824,203400,16758479450,6950,6950,6950,6950,0
20230824,203300,16758479450,6950,6950,6950,6950,0
20230824,203200,16758479450,6950,6950,6950,6950,0
20230824,203100,16758479450,6950,6950,6950,6950,0
20230824,203000,16758479450,6950,6950,6950,6950,0
20230824,202900,16758479450,6950,6950,6950,6950,0
20230824,202800,16758479450,6950,6950,6950,6950,0
20230824,202700,16758479450,6950,6950,6950,6950,0
20230824,202600,16758479450,6950,6950,6950,6950,0
20230824,202500,16758479450,6950,6950,6950,6950,0
20230824,202400,16758479450,6950,6950,6950,6950,0
20230824,202300,16758479450,6950,6950,6950,6950,0
20230824,202200,16758479450,6950,6950,6950,6950,0
20230824,202100,16758479450,6950,6950,6950,6950,0
20230824,202000,16758479450,6950,6950,6950,6950,0
20230824,201900,16758479450,6950,6950,6950,6950,0
20230824,201800,16758479450,6950,6950,6950,6950,0
20230824,201700,16758479450,6950,6950,6950,6950,0
20230824,201600,16758479450,6950,6950,6950,6950,0
20230824,201500,16758479450,6950,6950,6950,6950,0
20230824,201400,16758479450,6950,6950,6950,6950,0
20230824,201300,16758479450,6950,6950,6950,6950,0
20230824,201200,16758479450,6950,6950,6950,6950,10438
20230824,201100,16758479450,6950,6950,6950,6950,0
20230824,201000,16758479450,6950,6950,6950,6950,0
20230824,200900,16758479450,6950,6950,6950,6950,0
20230824,200800,16758479450,6950,6950,6950,6950,0
20230824,200700,16758479450,6950,6950,6950,6950,0
20230824,200600,16758479450,6950,6950,6950,6950,0
20230824,200500,16758479450,6950,6950,6950,6950,0
20230824,200400,16758479450,6950,6950,6950,6950,0
20230824,200300,16758479450,6950,6950,6950,6950,0
20230824,200200,16758479450,6950,6950,6950,6950,0
20230824,200100,16758479450,6950,6950,6950,6950,0
20230824,200000,16758479450,6950,6950,6950,6950,0
20230824,195900,16758479450,6950,6950,6950,6950,0
20230824,195800,16758479450,6950,6950,6950,6950,0
20230824,195700,16758479450,6950,6950,6950,6950,0
20230824,195600,16758479450,6950,6950,6950,6950,0
20230824,195500,16758479450,6950,6950,6950,6950,0
20230824,195400,16758479450,6950,6950,6950,6950,0
20230824,195300,16758479450,6950,6950,6950,6950,0
20230824,195200,16758479450,6950,6950,6950,6950,0
20230824,195100,16758479450,6950,6950,6950,6950,0
20230824,195000,16758479450,6950,6950,6950,6950,0
20230824,194900,16758479450,6950,6950,6950,6950,0
20230824,194800,16758479450,6950,6950,6950,6950,0
20230824,194700,16758479450,6950,6950,6950,6950,0
20230824,194600,16758479450,6950,6950,6950,6950,0
20230824,194500,16758479450,6950,6950,6950,6950,0
20230824,194400,16758479450,6950,6950,6950,6950,0
20230824,194300,16758479450,6950,6950,6950,6950,0
20230824,194200,16758479450,6950,6950,6950,6950,10438
20230824,194100,16758479450,6950,6950,6950,6950,0
20230824,194000,16758479450,6950,6950,6950,6950,0
20230824,193900,16758479450,6950,6950,6950,6950,0
20230824,193800,16758479450,6950,6950,6950,6950,0
20230824,193700,16758479450,6950,6950,6950,6950,0
20230824,193600,16758479450,6950,6950,6950,6950,0
20230824,193500,16758479450,6950,6950,6950,6950,0
20230824,193400,16758479450,6950,6950,6950,6950,0
20230824,193300,16758479450,6950,6950,6950,6950,0
20230824,193200,16758479450,6950,6950,6950,6950,0
20230824,193100,16758479450,6950,6950,6950,6950,0
20230824,193000,16758479450,6950,6950,6950,6950,0
20230824,192900,16758479450,6950,6950,6950,6950,0
20230824,192800,16758479450,6950,6950,6950,6950,0
20230824,192700,16758479450,6950,6950,6950,6950,0
20230824,192600,16758479450,6950,6950,6950,6950,0
20230824,192500,16758479450,6950,6950,6950,6950,0
20230824,192400,16758479450,6950,6950,6950,6950,0
20230824,192300,16758479450,6950,6950,6950,6950,0
20230824,192200,16758479450,6950,6950,6950,6950,0
20230824,192100,16758479450,6950,6950,6950,6950,0
20230824,192000,16758479450,6950,6950,6950,6950,0
20230824,191900,16758479450,6950,6950,6950,6950,0
20230824,191800,16758479450,6950,6950,6950,6950,0
20230824,191700,16758479450,6950,6950,6950,6950,0
20230824,191600,16758479450,6950,6950,6950,6950,0
20230824,191500,16758479450,6950,6950,6950,6950,0
20230824,191400,16758479450,6950,6950,6950,6950,0
20230824,191300,16758479450,6950,6950,6950,6950,0
20230824,191200,16758479450,6950,6950,6950,6950,10438
20230824,191100,16758479450,6950,6950,6950,6950,0
20230824,191000,16758479450,6950,6950,6950,6950,0
20230824,190900,16758479450,6950,6950,6950,6950,0
20230824,190800,16758479450,6950,6950,6950,6950,0
20230824,190700,16758479450,6950,6950,6950,6950,0
20230824,190600,16758479450,6950,6950,6950,6950,0
20230824,190500,16758479450,6950,6950,6950,6950,0
20230824,190400,16758479450,6950,6950,6950,6950,0
20230824,190300,16758479450,6950,6950,6950,6950,0
20230824,190200,16758479450,6950,6950,6950,6950,0
20230824,190100,16758479450,6950,6950,6950,6950,0
20230824,190000,16758479450,6950,6950,6950,6950,0
20230824,185900,16758479450,6950,6950,6950,6950,0
20230824,185800,16758479450,6950,6950,6950,6950,0
20230824,185700,16758479450,6950,6950,6950,6950,0
20230824,185600,16758479450,6950,6950,6950,6950,0
20230824,185500,16758479450,6950,6950,6950,6950,0
20230824,185400,16758479450,6950,6950,6950,6950,0
20230824,185300,16758479450,6950,6950,6950,6950,0
20230824,185200,16758479450,6950,6950,6950,6950,0
20230824,185100,16758479450,6950,6950,6950,6950,0
20230824,185000,16758479450,6950,6950,6950,6950,0
20230824,184900,16758479450,6950,6950,6950,6950,0
20230824,184800,16758479450,6950,6950,6950,6950,0
20230824,184700,16758479450,6950,6950,6950,6950,0
20230824,184600,16758479450,6950,6950,6950,6950,0
20230824,184500,16758479450,6950,6950,6950,6950,0
20230824,184400,16758479450,6950,6950,6950,6950,0
20230824,184300,16758479450,6950,6950,6950,6950,0
20230824,184200,16758479450,6950,6950,6950,6950,10438
20230824,184100,16758479450,6950,6950,6950,6950,0
20230824,184000,16758479450,6950,6950,6950,6950,0
20230824,183900,16758479450,6950,6950,6950,6950,0
20230824,183800,16758479450,6950,6950,6950,6950,0
20230824,183700,16758479450,6950,6950,6950,6950,0
20230824,183600,16758479450,6950,6950,6950,6950,0
20230824,183500,16758479450,6950,6950,6950,6950,0
20230824,183400,16758479450,6950,6950,6950,6950,0
20230824,183300,16758479450,6950,6950,6950,6950,0
20230824,183200,16758479450,6950,6950,6950,6950,0
20230824,183100,16758479450,6950,6950,6950,6950,0
20230824,183000,16758479450,6950,6950,6950,6950,0
20230824,182900,16758479450,6950,6950,6950,6950,0
20230824,182800,16758479450,6950,6950,6950,6950,0
20230824,182700,16758479450,6950,6950,6950,6950,0
20230824,182600,16758479450,6950,6950,6950,6950,0
20230824,182500,16758479450,6950,6950,6950,6950,0
20230824,182400,16758479450,6950,6950,6950,6950,0
20230824,182300,16758479450,6950,6950,6950,6950,0
20230824,182200,16758479450,6950,6950,6950,6950,0
20230824,182100,16758479450,6950,6950,6950,6950,0
20230824,182000,16758479450,6950,6950,6950,6950,0
20230824,181900,16758479450,6950,6950,6950,6950,0
20230824,181800,16758479450,6950,6950,6950,6950,0
20230824,181700,16758479450,6950,6950,6950,6950,0
20230824,181600,16758479450,6950,6950,6950,6950,0
20230824,181500,16758479450,6950,6950,6950,6950,0
20230824,181400,16758479450,6950,6950,6950,6950,0
20230824,181300,16758479450,6950,6950,6950,6950,0
20230824,181200,16758479450,6950,6950,6950,6950,10438
20230824,181100,16758479450,6950,6950,6950,6950,0
20230824,181000,16758479450,6950,6950,6950,6950,0
20230824,180900,16758479450,6950,6950,6950,6950,0
20230824,180800,16758479450,6950,6950,6950,6950,0
20230824,180700,16758479450,6950,6950,6950,6950,0
20230824,180600,16758479450,6950,6950,6950,6950,0
20230824,180500,16758479450,6950,6950,6950,6950,0
20230824,180400,16758479450,6950,6950,6950,6950,0
20230824,180300,16758479450,6950,6950,6950,6950,0
20230824,180200,16758479450,6950,6950,6950,6950,0
20230824,180100,16758479450,6950,6950,6950,6950,0
20230824,180000,16758479450,6950,6950,6950,6950,0
20230824,175900,16758479450,6950,6950,6950,6950,0
20230824,175800,16758479450,6950,6950,6950,6950,0
20230824,175700,16758479450,6950,6950,6950,6950,0
20230824,175600,16758479450,6950,6950,6950,6950,0
20230824,175500,16758479450,6950,6950,6950,6950,0
20230824,175400,16758479450,6950,6950,6950,6950,0
20230824,175300,16758479450,6950,6950,6950,6950,0
20230824,175200,16758479450,6950,6950,6950,6950,0
20230824,175100,16758479450,6950,6950,6950,6950,0
20230824,175000,16758479450,6950,6950,6950,6950,0
20230824,174900,16758479450,6950,6950,6950,6950,0
20230824,174800,16758479450,6950,6950,6950,6950,0
20230824,174700,16758479450,6950,6950,6950,6950,0
20230824,174600,16758479450,6950,6950,6950,6950,0
20230824,174500,16758479450,6950,6950,6950,6950,0
20230824,174400,16758479450,6950,6950,6950,6950,0
20230824,174300,16758479450,6950,6950,6950,6950,0
20230824,174200,16758479450,6950,6950,6950,6950,10438
20230824,174100,16758479450,6950,6950,6950,6950,0
20230824,174000,16758479450,6950,6950,6950,6950,0
20230824,173900,16758479450,6950,6950,6950,6950,0
20230824,173800,16758479450,6950,6950,6950,6950,0
20230824,173700,16758479450,6950,6950,6950,6950,0
20230824,173600,16758479450,6950,6950,6950,6950,0
20230824,173500,16758479450,6950,6950,6950,6950,0
20230824,173400,16758479450,6950,6950,6950,6950,0
20230824,173300,16758479450,6950,6950,6950,6950,0
20230824,173200,16758479450,6950,6950,6950,6950,0
20230824,173100,16758479450,6950,6950,6950,6950,0
20230824,173000,16758479450,6950,6950,6950,6950,0
20230824,172900,16758479450,6950,6950,6950,6950,0
20230824,172800,16758479450,6950,6950,6950,6950,0
20230824,172700,16758479450,6950,6950,6950,6950,0
20230824,172600,16758479450,6950,6950,6950,6950,0
20230824,172500,16758479450,6950,6950,6950,6950,0
20230824,172400,16758479450,6950,6950,6950,6950,0
20230824,172300,16758479450,6950,6950,6950,6950,0
20230824,172200,16758479450,6950,6950,6950,6950,0
20230824,172100,16758479450,6950,6950,6950,6950,0
20230824,172000,16758479450,6950,6950,6950,6950,0
20230824,171900,16758479450,6950,6950,6950,6950,0
20230824,171800,16758479450,6950,6950,6950,6950,0
20230824,171700,16758479450,6950,6950,6950,6950,0
20230824,171600,16758479450,6950,6950,6950,6950,0
20230824,171500,16758479450,6950,6950,6950,6950,0
20230824,171400,16758479450,6950,6950,6950,6950,0
20230824,171300,16758479450,6950,6950,6950,6950,0
20230824,171200,16758479450,6950,6950,6950,6950,10438
20230824,171100,16758479450,6950,6950,6950,6950,0
20230824,171000,16758479450,6950,6950,6950,6950,0
20230824,170900,16758479450,6950,6950,6950,6950,0
20230824,170800,16758479450,6950,6950,6950,6950,0
20230824,170700,16758479450,6950,6950,6950,6950,0
20230824,170600,16758479450,6950,6950,6950,6950,0
20230824,170500,16758479450,6950,6950,6950,6950,0
20230824,170400,16758479450,6950,6950,6950,6950,0
20230824,170300,16758479450,6950,6950,6950,6950,0
20230824,170200,16758479450,6950,6950,6950,6950,0
20230824,170100,16758479450,6950,6950,6950,6950,0
20230824,170000,16758479450,6950,6950,6950,6950,0
20230824,165900,16758479450,6950,6950,6950,6950,0
20230824,165800,16758479450,6950,6950,6950,6950,0
20230824,165700,16758479450,6950,6950,6950,6950,0
20230824,165600,16758479450,6950,6950,6950,6950,0
20230824,165500,16758479450,6950,6950,6950,6950,0
20230824,165400,16758479450,6950,6950,6950,6950,0
20230824,165300,16758479450,6950,6950,6950,6950,0
20230824,165200,16758479450,6950,6950,6950,6950,0
20230824,165100,16758479450,6950,6950,6950,6950,0
20230824,165000,16758479450,6950,6950,6950,6950,0
20230824,164900,16758479450,6950,6950,6950,6950,0
20230824,164800,16758479450,6950,6950,6950,6950,0
20230824,164700,16758479450,6950,6950,6950,6950,0
20230824,164600,16758479450,6950,6950,6950,6950,0
20230824,164500,16758479450,6950,6950,6950,6950,0
20230824,164400,16758479450,6950,6950,6950,6950,0
20230824,164300,16758479450,6950,6950,6950,6950,0
20230824,164200,16758479450,6950,6950,6950,6950,10438
20230824,164100,16758479450,6950,6950,6950,6950,0
20230824,164000,16758479450,6950,6950,6950,6950,0
20230824,163900,16758479450,6950,6950,6950,6950,0
20230824,163800,16758479450,6950,6950,6950,6950,0
20230824,163700,16758479450,6950,6950,6950,6950,0
20230824,163600,16758479450,6950,6950,6950,6950,0
20230824,163500,16758479450,6950,6950,6950,6950,0
20230824,163400,16758479450,6950,6950,6950,6950,0
20230824,163300,16758479450,6950,6950,6950,6950,0
20230824,163200,16758479450,6950,6950,6950,6950,0
20230824,163100,16758479450,6950,6950,6950,6950,0
20230824,163000,16758479450,6950,6950,6950,6950,0
20230824,162900,16758479450,6950,6950,6950,6950,0
20230824,162800,16758479450,6950,6950,6950,6950,0
20230824,162700,16758479450,6950,6950,6950,6950,0
20230824,162600,16758479450,6950,6950,6950,6950,0
20230824,162500,16758479450,6950,6950,6950,6950,0
20230824,162400,16758479450,6950,6950,6950,6950,0
20230824,162300,16758479450,6950,6950,6950,6950,0
20230824,162200,16758479450,6950,6950,6950,6950,0
20230824,162100,16758479450,6950,6950,6950,6950,0
20230824,162000,16758479450,6950,6950,6950,6950,0
20230824,161900,16758479450,6950,6950,6950,6950,0
20230824,161800,16758479450,6950,6950,6950,6950,0
20230824,161700,16758479450,6950,6950,6950,6950,0
20230824,161600,16758479450,6950,6950,6950,6950,0
20230824,161500,16758479450,6950,6950,6950,6950,0
20230824,161400,16758479450,6950,6950,6950,6950,0
20230824,161300,16758479450,6950,6950,6950,6950,0
20230824,161200,16758479450,6950,6950,6950,6950,10438
20230824,161100,16758479450,6950,6950,6950,6950,0
20230824,161000,16758479450,6950,6950,6950,6950,0
20230824,160900,16758479450,6950,6950,6950,6950,0
20230824,160800,16758479450,6950,6950,6950,6950,0
20230824,160700,16758479450,6950,6950,6950,6950,0
20230824,160600,16758479450,6950,6950,6950,6950,0
20230824,160500,16758479450,6950,6950,6950,6950,0
20230824,160400,16758479450,6950,6950,6950,6950,0
20230824,160300,16758479450,6950,6950,6950,6950,0
20230824,160200,16758479450,6950,6950,6950,6950,0
20230824,160100,16758479450,6950,6950,6950,6950,0
20230824,160000,16758479450,6950,6950,6950,6950,0
20230824,155900,16758479450,6950,6950,6950,6950,0
20230824,155800,16758479450,6950,6950,6950,6950,0
20230824,155700,16758479450,6950,6950,6950,6950,0
20230824,155600,16758479450,6950,6950,6950,6950,0
20230824,155500,16758479450,6950,6950,6950,6950,0
20230824,155400,16758479450,6950,6950,6950,6950,0
20230824,155300,16758479450,6950,6950,6950,6950,0
20230824,155200,16758479450,6950,6950,6950,6950,0
20230824,155100,16758479450,6950,6950,6950,6950,0
20230824,155000,16758479450,6950,6950,6950,6950,0
20230824,154900,16758479450,6950,6950,6950,6950,0
20230824,154800,16758479450,6950,6950,6950,6950,0
20230824,154700,16758479450,6950,6950,6950,6950,0
20230824,154600,16758479450,6950,6950,6950,6950,0
20230824,154500,16758479450,6950,6950,6950,6950,0
20230824,154400,16758479450,6950,6950,6950,6950,0
20230824,154300,16758479450,6950,6950,6950,6950,0
20230824,154200,16758479450,6950,6950,6950,6950,10438
20230824,154100,16758479450,6950,6950,6950,6950,0
20230824,154000,16758479450,6950,6950,6950,6950,0
20230824,153900,16758479450,6950,6950,6950,6950,0
20230824,153800,16758479450,6950,6950,6950,6950,0
20230824,153700,16758479450,6950,6950,6950,6950,0
20230824,153600,16758479450,6950,6950,6950,6950,0
20230824,153500,16758479450,6950,6950,6950,6950,0
20230824,153400,16758479450,6950,6950,6950,6950,0
20230824,153300,16758479450,6950,6950,6950,6950,0
20230824,153200,16758479450,6950,6950,6950,6950,0
20230824,153100,16758479450,6950,6950,6950,6950,0
20230824,153000,16758479450,6950,6950,6950,6950,10438
20230824,152900,16685935350,6950,6950,6950,6950,0
20230824,152800,16685935350,6950,6950,6950,6950,0
20230824,152700,16685935350,6950,6950,6950,6950,0
20230824,152600,16685935350,6950,6950,6950,6950,0
20230824,152500,16685935350,6950,6950,6950,6950,0
20230824,152400,16685935350,6950,6950,6950,6950,0
20230824,152300,16685935350,6950,6950,6950,6950,0
20230824,152200,16685935350,6950,6950,6950,6950,0
20230824,152100,16685935350,6950,6950,6950,6950,0
20230824,152000,16685935350,6950,6950,6950,6950,0
20230824,151900,16685935350,6950,6960,6970,6950,1281
20230824,151800,16677029390,6960,6960,6960,6950,456
20230824,151700,16673856460,6970,6960,6970,6960,690
20230824,151600,16669053120,6960,6950,6960,6950,815
20230824,151500,16663388760,6950,6950,6950,6950,308
20230824,151400,16661248160,6950,6950,6960,6950,1503
20230824,151300,16650789330,6940,6950,6960,6940,340
20230824,151200,16648428040,6940,6950,6950,6940,50
20230824,151100,16648080950,6940,6930,6960,6930,186
20230824,151000,16646789740,6930,6970,6990,6930,6121
20230824,150900,16604268300,6960,6970,6970,6960,510
20230824,150800,16600716300,6970,6950,6970,6940,876
20230824,150700,16594627800,6940,6970,6980,6940,1444
20230824,150600,16584561640,6980,6960,6980,6960,939
20230824,150500,16578020520,6960,6950,6960,6940,1743
20230824,150400,16565916790,6960,6960,6960,6960,526
20230824,150300,16562255830,6950,6950,6960,6950,595
20230824,150200,16558117800,6960,6960,6960,6960,29
20230824,150100,16557915960,6970,6960,6970,6960,356
20230824,150000,16555437700,6950,6960,6960,6950,283
20230824,145900,16553470730,6960,6960,6960,6960,288
20230824,145800,16551466250,6950,6970,6970,6950,931
20230824,145700,16544994960,6950,6940,6950,6940,53
20230824,145600,16544627130,6940,6950,6970,6940,327
20230824,145500,16542352200,6950,6950,6960,6950,518
20230824,145400,16538751640,6950,6950,6950,6940,948
20230824,145300,16532163190,6940,6940,6950,6940,235
20230824,145200,16530532090,6950,6950,6950,6950,197
20230824,145100,16529162940,6950,6920,6950,6920,776
20230824,145000,16523777660,6920,6940,6940,6920,315
20230824,144900,16521592400,6930,6910,6930,6910,765
20230824,144800,16516293790,6930,6940,6940,6910,211
20230824,144700,16514832650,6930,6920,6940,6920,1826
20230824,144600,16502168520,6910,6910,6910,6900,4422
20230824,144500,16471628970,6920,6940,6940,6920,317
20230824,144400,16469434990,6940,6920,6940,6920,53
20230824,144300,16469068170,6920,6950,6950,6920,2488
20230824,144200,16451831430,6950,6940,6950,6940,151
20230824,144100,16450782990,6950,6960,6960,6950,19
20230824,144000,16450650870,6960,6940,6960,6940,106
20230824,143900,16449915210,6940,6950,6950,6940,142
20230824,143800,16448928730,6950,6960,6960,6950,81
20230824,143700,16448365770,6960,6960,6960,6960,0
20230824,143600,16448365770,6960,6960,6960,6960,0
20230824,143500,16448365770,6960,6960,6960,6960,1
20230824,143400,16448358810,6960,6950,6960,6930,485
20230824,143300,16444988060,6930,6940,6950,6930,971
20230824,143200,16438249500,6940,6950,6950,6930,1174
20230824,143100,16430107410,6950,6950,6950,6950,71
20230824,143000,16429613960,6950,6950,6950,6950,71
20230824,142900,16429120510,6950,6950,6950,6950,22
20230824,142800,16428967610,6950,6950,6950,6950,195
20230824,142700,16427612360,6920,6940,6940,6920,845
20230824,142600,16421763520,6920,6940,6940,6920,950
20230824,142500,16415180860,6940,6940,6940,6910,1303
20230824,142400,16406172850,6930,6950,6950,6930,4
20230824,142300,16406145110,6930,6970,6970,6930,1579
20230824,142200,16395195330,6960,6960,6970,6960,93
20230824,142100,16394547310,6970,6970,6970,6950,52
20230824,142000,16394185800,6970,6940,6970,6940,594
20230824,141900,16390050630,6940,6950,6960,6940,2175
20230824,141800,16374955530,6950,6950,6950,6950,395
20230824,141700,16372210280,6950,6950,6950,6940,661
20230824,141600,16367617710,6930,6940,6940,6930,1058
20230824,141500,16360285190,6930,6930,6930,6930,65
20230824,141400,16359834740,6940,6940,6940,6940,3
20230824,141300,16359813920,6940,6940,6940,6940,22
20230824,141200,16359661240,6950,6940,6950,6920,147
20230824,141100,16358640400,6920,6930,6930,6920,792
20230824,141000,16353155920,6950,6950,6950,6950,71
20230824,140900,16352662470,6950,6930,6950,6930,154
20230824,140800,16351595230,6960,6960,6960,6960,1
20230824,140700,16351588270,6970,6960,6970,6960,7
20230824,140600,16351539490,6970,6960,6970,6920,4902
20230824,140500,16317558230,6960,6970,6970,6960,681
20230824,140400,16312817750,6970,6960,6970,6960,522
20230824,140300,16309179650,6960,6950,6960,6940,257
20230824,140200,16307395960,6950,6950,6950,6940,873
20230824,140100,16301335260,6950,6970,6970,6950,512
20230824,140000,16297776640,6960,6970,6970,6960,96
20230824,135900,16297107720,6970,6950,6970,6950,7
20230824,135800,16297059050,6950,6950,6950,6950,115
20230824,135700,16296259800,6950,6950,6950,6950,84
20230824,135600,16295676000,6950,6950,6950,6950,100
20230824,135500,16294981000,6950,6980,6980,6950,73
20230824,135400,16294472500,6980,6980,6980,6950,204
20230824,135300,16293054340,6980,6980,6980,6980,0
20230824,135200,16293054340,6980,6950,6980,6950,67
20230824,135100,16292586750,6950,6950,6980,6950,74
20230824,135000,16292071520,6950,6950,6950,6950,119
20230824,134900,16291244470,6950,6950,6950,6950,2
20230824,134800,16291230570,6980,6950,6980,6950,70
20230824,134700,16290744040,6950,6970,6970,6950,187
20230824,134600,16289443790,6950,6970,6970,6950,209
20230824,134500,16287990780,6970,6980,6980,6970,8
20230824,134400,16287934950,6980,6980,6980,6980,501
20230824,134300,16284437970,6980,6950,6980,6950,355
20230824,134200,16281970690,6950,6950,6950,6940,1483
20230824,134100,16271664310,6950,6950,6950,6950,271
20230824,134000,16269780860,6950,6950,6950,6950,34
20230824,133900,16269544560,6990,6990,6990,6990,15
20230824,133800,16269439710,6950,6950,6950,6950,1
20230824,133700,16269432760,6990,7000,7000,6990,13
20230824,133600,16269341880,6940,7000,7000,6940,594
20230824,133500,16265213670,6950,7000,7000,6950,511
20230824,133400,16261637160,6950,7020,7020,6950,4474
20230824,133300,16230355340,7010,7010,7010,7010,2047
20230824,133200,16216005870,7010,7010,7020,7010,1878
20230824,133100,16202840940,7020,7020,7030,7010,2866
20230824,133000,16182744010,7020,7020,7030,7020,205
20230824,132900,16181304870,7020,6990,7020,6990,2964
20230824,132800,16160533460,6990,6980,6990,6960,1182
20230824,132700,16152280110,6960,6980,6980,6960,749
20230824,132600,16147052620,6980,6970,6980,6950,520
20230824,132500,16143426320,6970,6950,6970,6950,114
20230824,132400,16142631980,6950,6970,6970,6950,1148
20230824,132300,16134648680,6970,6970,6970,6960,979
20230824,132200,16127825070,6970,6950,6970,6950,522
20230824,132100,16124186750,6950,6950,6950,6950,42
20230824,132000,16123894850,6970,6950,6970,6950,768
20230824,131900,16118550640,6950,6950,6950,6950,15
20230824,131800,16118446390,6950,6940,6950,6940,417
20230824,131700,16115552240,6940,6930,6940,6920,612
20230824,131600,16111313690,6930,6920,6940,6920,6
20230824,131500,16111272120,6920,6940,6940,6920,92
20230824,131400,16110633660,6910,6920,6920,6910,265
20230824,131300,16108800580,6930,6930,6930,6930,2
20230824,131200,16108786720,6920,6930,6930,6920,179
20230824,131100,16107547310,6930,6930,6930,6930,14
20230824,131000,16107450290,6930,6910,6930,6900,1808
20230824,130900,16094934470,6910,6910,6910,6910,66
20230824,130800,16094478410,6940,6910,6940,6910,1090
20230824,130700,16086916510,6900,6930,6930,6900,477
20230824,130600,16083622170,6940,6910,6940,6910,292
20230824,130500,16081599330,6900,6900,6900,6890,230
20230824,130400,16080012630,6900,6910,6910,6890,5584
20230824,130300,16041465300,6920,6930,6930,6920,2902
20230824,130200,16021370110,6940,6940,6940,6930,97
20230824,130100,16020697620,6950,6930,6950,6930,1334
20230824,130000,16011434360,6930,6940,6940,6930,430
20230824,125900,16008450190,6940,6950,6950,6940,567
20230824,125800,16004513870,6950,6950,6960,6950,60
20230824,125700,16004096720,6950,6950,6950,6950,214
20230824,125600,16002609420,6950,6970,6970,6950,420
20230824,125500,15999686020,6970,6970,6970,6970,0
20230824,125400,15999686020,6970,6970,6970,6970,179
20230824,125300,15998438390,6920,6920,6940,6920,4443
20230824,125200,15967627790,6920,6920,6930,6920,275
20230824,125100,15965724650,6930,6920,6930,6920,350
20230824,125000,15963301150,6930,6930,6940,6920,3277
20230824,124900,15940591510,6930,6940,6940,6930,520
20230824,124800,15936987670,6940,6940,6940,6940,140
20230824,124700,15936016070,6940,6940,6950,6940,216
20230824,124600,15934517020,6930,6940,6940,6930,450
20230824,124500,15931396690,6940,6940,6940,6940,71
20230824,124400,15930903950,6940,6940,6940,6930,1054
20230824,124300,15923596700,6930,6940,6940,6930,1620
20230824,124200,15912365260,6940,6950,6970,6940,735
20230824,124100,15907264040,6940,6970,6970,6940,4652
20230824,124000,15874961110,6970,6970,6970,6950,275
20230824,123900,15873048660,6950,6950,6950,6950,660
20230824,123800,15868461660,6960,6960,6960,6960,479
20230824,123700,15865127820,6960,6970,6980,6960,410
20230824,123600,15862269190,6970,6970,6970,6970,13
20230824,123500,15862178580,6960,6970,6970,6960,250
20230824,123400,15860438080,6960,6950,6960,6950,151
20230824,123300,15859388620,6960,6960,6960,6950,221
20230824,123200,15857850630,6970,6960,6970,6960,520
20230824,123100,15854231230,6970,6960,6970,6960,50
20230824,123000,15853882910,6980,6970,6980,6970,573
20230824,122900,15849886670,6960,6960,6970,6950,133
20230824,122800,15848960990,6970,6970,6970,6950,105
20230824,122700,15848229220,6960,6960,6970,6950,1443
20230824,122600,15838191630,6970,6960,6970,6960,504
20230824,122500,15834683780,6960,6960,6960,6960,6
20230824,122400,15834642020,6960,6960,6970,6960,2896
20230824,122300,15814479650,6970,6970,6970,6960,474
20230824,122200,15811178970,6970,6980,6980,6970,168
20230824,122100,15810008000,6970,6970,6970,6960,1807
20230824,122000,15797415280,6980,6970,6980,6970,233
20230824,121900,15795790770,6980,6980,6980,6980,1100
20230824,121800,15788112770,6980,6990,6990,6980,274
20230824,121700,15786199630,6980,6980,6980,6980,321
20230824,121600,15783959050,6980,6980,6980,6980,293
20230824,121500,15781913910,6990,6980,6990,6980,382
20230824,121400,15779247540,6980,6980,6980,6980,355
20230824,121300,15776769640,6980,6970,6980,6970,1252
20230824,121200,15768036700,6970,6970,6970,6970,140
20230824,121100,15767060900,6970,6990,6990,6970,1688
20230824,121000,15755277530,6990,6990,6990,6990,99
20230824,120900,15754585520,7000,7000,7000,7000,1
20230824,120800,15754578520,7000,6990,7000,6990,71
20230824,120700,15754082220,6990,6990,6990,6990,531
20230824,120600,15750370530,6990,6990,6990,6990,612
20230824,120500,15746092650,6990,6990,6990,6990,24
20230824,120400,15745924890,7000,6980,7000,6980,666
20230824,120300,15741271510,6980,6980,6990,6980,1004
20230824,120200,15734263090,6980,6990,6990,6980,159
20230824,120100,15733152700,6980,6980,6980,6980,98
20230824,120000,15732468660,6980,7000,7000,6980,265
20230824,115900,15730616960,7000,7000,7000,6980,227
20230824,115800,15729028040,7000,6970,7000,6970,125
20230824,115700,15728156490,6970,7000,7000,6970,493
20230824,115600,15724714490,7000,7000,7000,6970,191
20230824,115500,15723379800,6970,6970,7000,6970,517
20230824,115400,15719776250,6970,6990,6990,6970,200
20230824,115300,15718380340,7010,6990,7010,6980,285
20230824,115200,15716387240,6970,6990,6990,6960,665
20230824,115100,15711751060,6990,6990,7010,6980,524
20230824,115000,15708092280,6990,7010,7010,6990,219
20230824,114900,15706561450,6990,7020,7020,6990,707
20230824,114800,15701614090,7020,7020,7020,7020,1
20230824,114700,15701607070,7010,7010,7010,7010,635
20230824,114600,15697155720,7010,7020,7030,7010,381
20230824,114500,15694482080,7020,7040,7060,7020,1717
20230824,114400,15682399740,7040,7050,7050,7040,2251
20230824,114300,15666550380,7060,7060,7060,7050,246
20230824,114200,15664815620,7050,7050,7060,7050,952
20230824,114100,15658103980,7050,7050,7050,7050,105
20230824,114000,15657363730,7050,7060,7060,7050,236
20230824,113900,15655699830,7060,7070,7070,7060,325
20230824,113800,15653403080,7070,7040,7070,7040,107
20230824,113700,15652648620,7040,7040,7050,7040,154
20230824,113600,15651564450,7040,7070,7090,7040,971
20230824,113500,15644706570,7080,7030,7080,7030,2194
20230824,113400,15629224050,7030,7020,7030,7020,317
20230824,113300,15626996740,7030,7010,7030,7000,1131
20230824,113200,15619066320,6990,6990,7010,6960,256
20230824,113100,15617277760,7010,7010,7010,7000,152
20230824,113000,15616212380,7010,6950,7010,6950,2689
20230824,112900,15597514070,6990,6970,6990,6960,1472
20230824,112800,15587267150,6970,6970,6970,6970,20
20230824,112700,15587127750,6970,6960,6970,6950,807
20230824,112600,15581512060,6950,6970,6970,6940,4041
20230824,112500,15553435480,6950,7000,7000,6950,2923
20230824,112400,15533047350,7000,6960,7000,6960,2342
20230824,112300,15516688040,6970,6980,6980,6950,533
20230824,112200,15512981000,6950,6960,6980,6950,12627
20230824,112100,15425102220,6960,6960,6960,6950,2469
20230824,112000,15407931440,6950,6970,6970,6950,3560
20230824,111900,15383149970,6970,6980,6980,6970,2230
20230824,111800,15367584710,6980,7000,7000,6980,1315
20230824,111700,15358402650,7000,7000,7000,6990,94
20230824,111600,15357745550,7010,7010,7010,7010,138
20230824,111500,15356778170,7010,6990,7020,6990,296
20230824,111400,15354708800,7000,6990,7000,6990,1396
20230824,111300,15344940250,6990,7020,7030,6990,6046
20230824,111200,15302541200,7030,7030,7040,7030,3358
20230824,111100,15278934440,7040,7040,7040,7030,1799
20230824,111000,15266275930,7040,7040,7040,7030,1712
20230824,110900,15254224040,7040,7060,7060,7040,214
20230824,110800,15252715670,7050,7050,7050,7050,363
20230824,110700,15250156520,7060,7050,7060,7050,396
20230824,110600,15247364510,7060,7050,7060,7040,97
20230824,110500,15246680940,7050,7040,7050,7040,1837
20230824,110400,15233731590,7040,7060,7060,7040,469
20230824,110300,15230424320,7070,7050,7070,7050,128
20230824,110200,15229521060,7070,7040,7070,7040,3457
20230824,110100,15205095960,7040,7060,7060,7040,1324
20230824,110000,15195762260,7050,7050,7050,7040,484
20230824,105900,15192350630,7060,7050,7060,7030,1498
20230824,105800,15181804630,7060,7060,7070,7030,5309
20230824,105700,15144450520,7070,7070,7070,7060,805
20230824,105600,15138764360,7070,7080,7080,7070,1040
20230824,105500,15131408910,7080,7060,7080,7050,1654
20230824,105400,15119722520,7070,7060,7070,7050,542
20230824,105300,15115896790,7050,7050,7050,7040,629
20230824,105200,15111463750,7050,7030,7050,7030,595
20230824,105100,15107272290,7040,7030,7040,7030,137
20230824,105000,15106308810,7030,7030,7040,7020,2147
20230824,104900,15091223670,7040,7030,7040,7020,1239
20230824,104800,15082512780,7030,7030,7050,7030,664
20230824,104700,15077844760,7030,7050,7050,7020,1268
20230824,104600,15068936220,7020,7050,7050,7010,577
20230824,104500,15064871080,7050,7020,7060,7010,3131
20230824,104400,15042898700,7020,7020,7060,7020,461
20230824,104300,15039661190,7060,7030,7060,7010,3232
20230824,104200,15016973820,7060,7010,7060,7010,686
20230824,104100,15012160410,7010,7040,7060,7010,1297
20230824,104000,15003052120,7040,7020,7060,7000,2018
20230824,103900,14988836890,7010,6970,7010,6960,2236
20230824,103800,14973206810,6960,6990,7000,6960,12162
20230824,103700,14888375190,6990,7010,7030,6990,3966
20230824,103600,14860630380,7000,7030,7040,7000,7318
20230824,103500,14809229940,7030,7060,7060,7020,3441
20230824,103400,14785033500,7060,7070,7080,7040,2450
20230824,103300,14767729780,7070,7070,7080,7030,3484
20230824,103200,14743148250,7070,7030,7070,7010,6962
20230824,103100,14694188410,7030,7070,7080,7010,14069
20230824,103000,14595160920,7070,6940,7070,6920,13113
20230824,102900,14503239360,6940,7160,7160,6900,51793
20230824,102800,14140470170,7160,7280,7280,7090,27208
20230824,102700,13945724810,7280,7290,7310,7230,15893
20230824,102600,13830170070,7280,7290,7320,7280,11039
20230824,102500,13749506600,7310,7270,7310,7250,10893
20230824,102400,13670113410,7250,7300,7300,7250,5786
20230824,102300,13628017300,7300,7280,7300,7250,8531
20230824,102200,13565848260,7290,7250,7300,7240,11633
20230824,102100,13481209380,7280,7230,7280,7210,8467
20230824,102000,13419885650,7240,7330,7350,7230,16131
20230824,101900,13302164090,7340,7290,7340,7290,11308
20230824,101800,13219323850,7310,7280,7330,7280,9514
20230824,101700,13149856500,7290,7300,7350,7280,24867
20230824,101600,12967954440,7290,7280,7320,7250,20937
20230824,101500,12815361750,7270,7280,7350,7240,25665
20230824,101400,12628208900,7270,7290,7360,7270,24572
20230824,101300,12448760190,7290,7220,7290,7210,24350
20230824,101200,12272412550,7210,7200,7220,7170,13810
20230824,101100,12172960770,7200,7150,7200,7130,15042
20230824,101000,12064833790,7140,7150,7190,7100,11852
20230824,100900,11980337840,7120,7210,7210,7110,29559
20230824,100800,11769045510,7210,7190,7220,7170,17215
20230824,100700,11645068100,7200,7150,7200,7130,15986
20230824,100600,11530545540,7130,7140,7160,7090,11858
20230824,100500,11445969290,7160,7100,7160,7090,5888
20230824,100400,11403979520,7100,7080,7110,7050,16553
20230824,100300,11286907430,7080,7110,7120,7050,44959
20230824,100200,10968680210,7120,7130,7140,7110,5685
20230824,100100,10928170100,7130,7080,7130,7080,7154
20230824,100000,10877365550,7090,7090,7120,7070,32439
20230824,095900,10647818930,7090,7100,7140,7080,19110
20230824,095800,10512225130,7090,7170,7170,7080,46438
20230824,095700,10182109650,7150,7130,7190,7130,16752
20230824,095600,10062132280,7140,7110,7200,7100,29887
20230824,095500,9849039450,7130,7290,7350,7060,75649
20230824,095400,9303860690,7270,7490,7510,7260,76652
20230824,095300,8739546510,7490,7590,7690,7430,155080
20230824,095200,7561036340,7590,7570,7590,7500,61760
20230824,095100,7095108870,7550,7490,7570,7450,64800
20230824,095000,6607462430,7500,7390,7500,7380,101197
20230824,094900,5853110450,7390,7290,7390,7280,51342
20230824,094800,5475026920,7300,7360,7360,7280,22342
20230824,094700,5311509720,7350,7340,7380,7330,37134
20230824,094600,5038252060,7330,7300,7370,7300,25270
20230824,094500,4852808560,7340,7380,7380,7250,51345
20230824,094400,4476257640,7380,7370,7390,7350,36504
20230824,094300,4207143040,7380,7300,7380,7280,25782
20230824,094200,4017745270,7280,7370,7390,7260,49820
20230824,094100,3652524130,7370,7410,7420,7300,39245
20230824,094000,3363472470,7410,7320,7410,7310,55755
20230824,093900,2952744840,7320,7260,7320,7190,32769
20230824,093800,2714546450,7260,7310,7350,7050,53185
20230824,093700,2330546490,7340,7330,7350,7280,37137
20230824,093600,2058609390,7330,7320,7380,7280,39130
20230824,093500,1771570380,7340,7290,7350,7240,37409
20230824,093400,1498002250,7290,7240,7400,7170,76195
20230824,093300,943150000,7240,7240,7240,7240,0
20230824,093200,943150000,7240,7150,7270,6970,18119
20230824,093100,813380670,7150,6920,7240,6880,29820
20230824,093000,602966180,6910,6870,6910,6870,629
20230824,092900,598628610,6870,6890,6890,6870,496
20230824,092800,595219800,6910,6920,6920,6870,1918
20230824,092700,582012590,6920,6910,6920,6890,2172
20230824,092600,566988660,6910,6920,6940,6850,1500
20230824,092500,556663270,6920,6850,6930,6840,2240
20230824,092400,541239900,6870,6870,6880,6830,445
20230824,092300,538184210,6890,6930,6950,6870,3172
20230824,092200,516242880,6940,6890,6940,6820,3368
20230824,092100,492998910,6950,6780,6980,6780,7708
20230824,092000,439885110,6760,6790,6790,6760,293
20230824,091900,437903990,6790,6780,6790,6750,675
20230824,091800,433325820,6780,6750,6790,6750,204
20230824,091700,431944590,6760,6800,6800,6730,2476
20230824,091600,415214270,6810,6820,6820,6800,2966
20230824,091500,394996270,6820,6770,6830,6770,4452
20230824,091400,364700500,6760,6760,6760,6740,1768
20230824,091300,352759010,6760,6720,6760,6720,4614
20230824,091200,321637260,6720,6730,6730,6710,510
20230824,091100,318208430,6730,6690,6730,6690,1940
20230824,091000,305161800,6690,6670,6690,6670,1894
20230824,090900,292521950,6670,6670,6670,6670,648
20230824,090800,288199790,6680,6690,6700,6680,1160
20230824,090700,280442080,6690,6650,6690,6650,670
20230824,090600,275985780,6650,6700,6700,6650,2524
20230824,090500,259128980,6700,6770,6790,6700,8731
20230824,090400,200379340,6760,6770,6770,6730,6662
20230824,090300,155375220,6770,6700,6770,6700,6391
20230824,090200,112208600,6750,6660,6760,6640,10003
20230824,090100,45536010,6640,6560,6650,6560,3072
20230824,090000,25202340,6620,6610,6620,6550,3814