stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191600,77965361740,9910,9910,9910,9910,41522
20230824,191500,77965361740,9910,9910,9910,9910,0
20230824,191400,77965361740,9910,9910,9910,9910,0
20230824,191300,77965361740,9910,9910,9910,9910,0
20230824,191200,77965361740,9910,9910,9910,9910,0
20230824,191100,77965361740,9910,9910,9910,9910,0
20230824,191000,77965361740,9910,9910,9910,9910,0
20230824,190900,77965361740,9910,9910,9910,9910,0
20230824,190800,77965361740,9910,9910,9910,9910,0
20230824,190700,77965361740,9910,9910,9910,9910,0
20230824,190600,77965361740,9910,9910,9910,9910,0
20230824,190500,77965361740,9910,9910,9910,9910,0
20230824,190400,77965361740,9910,9910,9910,9910,0
20230824,190300,77965361740,9910,9910,9910,9910,0
20230824,190200,77965361740,9910,9910,9910,9910,0
20230824,190100,77965361740,9910,9910,9910,9910,0
20230824,190000,77965361740,9910,9910,9910,9910,0
20230824,185900,77965361740,9910,9910,9910,9910,0
20230824,185800,77965361740,9910,9910,9910,9910,0
20230824,185700,77965361740,9910,9910,9910,9910,0
20230824,185600,77965361740,9910,9910,9910,9910,0
20230824,185500,77965361740,9910,9910,9910,9910,0
20230824,185400,77965361740,9910,9910,9910,9910,0
20230824,185300,77965361740,9910,9910,9910,9910,0
20230824,185200,77965361740,9910,9910,9910,9910,0
20230824,185100,77965361740,9910,9910,9910,9910,0
20230824,185000,77965361740,9910,9910,9910,9910,0
20230824,184900,77965361740,9910,9910,9910,9910,0
20230824,184800,77965361740,9910,9910,9910,9910,0
20230824,184700,77965361740,9910,9910,9910,9910,0
20230824,184600,77965361740,9910,9910,9910,9910,41522
20230824,184500,77965361740,9910,9910,9910,9910,0
20230824,184400,77965361740,9910,9910,9910,9910,0
20230824,184300,77965361740,9910,9910,9910,9910,0
20230824,184200,77965361740,9910,9910,9910,9910,0
20230824,184100,77965361740,9910,9910,9910,9910,0
20230824,184000,77965361740,9910,9910,9910,9910,0
20230824,183900,77965361740,9910,9910,9910,9910,0
20230824,183800,77965361740,9910,9910,9910,9910,0
20230824,183700,77965361740,9910,9910,9910,9910,0
20230824,183600,77965361740,9910,9910,9910,9910,0
20230824,183500,77965361740,9910,9910,9910,9910,0
20230824,183400,77965361740,9910,9910,9910,9910,0
20230824,183300,77965361740,9910,9910,9910,9910,0
20230824,183200,77965361740,9910,9910,9910,9910,0
20230824,183100,77965361740,9910,9910,9910,9910,0
20230824,183000,77965361740,9910,9910,9910,9910,0
20230824,182900,77965361740,9910,9910,9910,9910,0
20230824,182800,77965361740,9910,9910,9910,9910,0
20230824,182700,77965361740,9910,9910,9910,9910,0
20230824,182600,77965361740,9910,9910,9910,9910,0
20230824,182500,77965361740,9910,9910,9910,9910,0
20230824,182400,77965361740,9910,9910,9910,9910,0
20230824,182300,77965361740,9910,9910,9910,9910,0
20230824,182200,77965361740,9910,9910,9910,9910,0
20230824,182100,77965361740,9910,9910,9910,9910,0
20230824,182000,77965361740,9910,9910,9910,9910,0
20230824,181900,77965361740,9910,9910,9910,9910,0
20230824,181800,77965361740,9910,9910,9910,9910,0
20230824,181700,77965361740,9910,9910,9910,9910,0
20230824,181600,77965361740,9910,9910,9910,9910,41522
20230824,181500,77965361740,9910,9910,9910,9910,0
20230824,181400,77965361740,9910,9910,9910,9910,0
20230824,181300,77965361740,9910,9910,9910,9910,0
20230824,181200,77965361740,9910,9910,9910,9910,0
20230824,181100,77965361740,9910,9910,9910,9910,0
20230824,181000,77965361740,9910,9910,9910,9910,0
20230824,180900,77965361740,9910,9910,9910,9910,0
20230824,180800,77965361740,9910,9910,9910,9910,0
20230824,180700,77965361740,9910,9910,9910,9910,0
20230824,180600,77965361740,9910,9910,9910,9910,0
20230824,180500,77965361740,9910,9910,9910,9910,0
20230824,180400,77965361740,9910,9910,9910,9910,0
20230824,180300,77965361740,9910,9910,9910,9910,0
20230824,180200,77965361740,9910,9910,9910,9910,0
20230824,180100,77965361740,9910,9910,9910,9910,0
20230824,180000,77965361740,9910,9910,9910,9910,0
20230824,175900,77965361740,9910,9910,9910,9910,0
20230824,175800,77965361740,9910,9910,9910,9910,0
20230824,175700,77965361740,9910,9910,9910,9910,0
20230824,175600,77965361740,9910,9910,9910,9910,0
20230824,175500,77965361740,9910,9910,9910,9910,0
20230824,175400,77965361740,9910,9910,9910,9910,0
20230824,175300,77965361740,9910,9910,9910,9910,0
20230824,175200,77965361740,9910,9910,9910,9910,0
20230824,175100,77965361740,9910,9910,9910,9910,0
20230824,175000,77965361740,9910,9910,9910,9910,0
20230824,174900,77965361740,9910,9910,9910,9910,0
20230824,174800,77965361740,9910,9910,9910,9910,0
20230824,174700,77965361740,9910,9910,9910,9910,0
20230824,174600,77965361740,9910,9910,9910,9910,41522
20230824,174500,77965361740,9910,9910,9910,9910,0
20230824,174400,77965361740,9910,9910,9910,9910,0
20230824,174300,77965361740,9910,9910,9910,9910,0
20230824,174200,77965361740,9910,9910,9910,9910,0
20230824,174100,77965361740,9910,9910,9910,9910,0
20230824,174000,77965361740,9910,9910,9910,9910,0
20230824,173900,77965361740,9910,9910,9910,9910,0
20230824,173800,77965361740,9910,9910,9910,9910,0
20230824,173700,77965361740,9910,9910,9910,9910,0
20230824,173600,77965361740,9910,9910,9910,9910,0
20230824,173500,77965361740,9910,9910,9910,9910,0
20230824,173400,77965361740,9910,9910,9910,9910,0
20230824,173300,77965361740,9910,9910,9910,9910,0
20230824,173200,77965361740,9910,9910,9910,9910,0
20230824,173100,77965361740,9910,9910,9910,9910,0
20230824,173000,77965361740,9910,9910,9910,9910,0
20230824,172900,77965361740,9910,9910,9910,9910,0
20230824,172800,77965361740,9910,9910,9910,9910,0
20230824,172700,77965361740,9910,9910,9910,9910,0
20230824,172600,77965361740,9910,9910,9910,9910,0
20230824,172500,77965361740,9910,9910,9910,9910,0
20230824,172400,77965361740,9910,9910,9910,9910,0
20230824,172300,77965361740,9910,9910,9910,9910,0
20230824,172200,77965361740,9910,9910,9910,9910,0
20230824,172100,77965361740,9910,9910,9910,9910,0
20230824,172000,77965361740,9910,9910,9910,9910,0
20230824,171900,77965361740,9910,9910,9910,9910,0
20230824,171800,77965361740,9910,9910,9910,9910,0
20230824,171700,77965361740,9910,9910,9910,9910,0
20230824,171600,77965361740,9910,9910,9910,9910,41522
20230824,171500,77965361740,9910,9910,9910,9910,0
20230824,171400,77965361740,9910,9910,9910,9910,0
20230824,171300,77965361740,9910,9910,9910,9910,0
20230824,171200,77965361740,9910,9910,9910,9910,0
20230824,171100,77965361740,9910,9910,9910,9910,0
20230824,171000,77965361740,9910,9910,9910,9910,0
20230824,170900,77965361740,9910,9910,9910,9910,0
20230824,170800,77965361740,9910,9910,9910,9910,0
20230824,170700,77965361740,9910,9910,9910,9910,0
20230824,170600,77965361740,9910,9910,9910,9910,0
20230824,170500,77965361740,9910,9910,9910,9910,0
20230824,170400,77965361740,9910,9910,9910,9910,0
20230824,170300,77965361740,9910,9910,9910,9910,0
20230824,170200,77965361740,9910,9910,9910,9910,0
20230824,170100,77965361740,9910,9910,9910,9910,0
20230824,170000,77965361740,9910,9910,9910,9910,0
20230824,165900,77965361740,9910,9910,9910,9910,0
20230824,165800,77965361740,9910,9910,9910,9910,0
20230824,165700,77965361740,9910,9910,9910,9910,0
20230824,165600,77965361740,9910,9910,9910,9910,0
20230824,165500,77965361740,9910,9910,9910,9910,0
20230824,165400,77965361740,9910,9910,9910,9910,0
20230824,165300,77965361740,9910,9910,9910,9910,0
20230824,165200,77965361740,9910,9910,9910,9910,0
20230824,165100,77965361740,9910,9910,9910,9910,0
20230824,165000,77965361740,9910,9910,9910,9910,0
20230824,164900,77965361740,9910,9910,9910,9910,0
20230824,164800,77965361740,9910,9910,9910,9910,0
20230824,164700,77965361740,9910,9910,9910,9910,0
20230824,164600,77965361740,9910,9910,9910,9910,41522
20230824,164500,77965361740,9910,9910,9910,9910,0
20230824,164400,77965361740,9910,9910,9910,9910,0
20230824,164300,77965361740,9910,9910,9910,9910,0
20230824,164200,77965361740,9910,9910,9910,9910,0
20230824,164100,77965361740,9910,9910,9910,9910,0
20230824,164000,77965361740,9910,9910,9910,9910,0
20230824,163900,77965361740,9910,9910,9910,9910,0
20230824,163800,77965361740,9910,9910,9910,9910,0
20230824,163700,77965361740,9910,9910,9910,9910,0
20230824,163600,77965361740,9910,9910,9910,9910,0
20230824,163500,77965361740,9910,9910,9910,9910,0
20230824,163400,77965361740,9910,9910,9910,9910,0
20230824,163300,77965361740,9910,9910,9910,9910,0
20230824,163200,77965361740,9910,9910,9910,9910,0
20230824,163100,77965361740,9910,9910,9910,9910,0
20230824,163000,77965361740,9910,9910,9910,9910,0
20230824,162900,77965361740,9910,9910,9910,9910,0
20230824,162800,77965361740,9910,9910,9910,9910,0
20230824,162700,77965361740,9910,9910,9910,9910,0
20230824,162600,77965361740,9910,9910,9910,9910,0
20230824,162500,77965361740,9910,9910,9910,9910,0
20230824,162400,77965361740,9910,9910,9910,9910,0
20230824,162300,77965361740,9910,9910,9910,9910,0
20230824,162200,77965361740,9910,9910,9910,9910,0
20230824,162100,77965361740,9910,9910,9910,9910,0
20230824,162000,77965361740,9910,9910,9910,9910,0
20230824,161900,77965361740,9910,9910,9910,9910,0
20230824,161800,77965361740,9910,9910,9910,9910,0
20230824,161700,77965361740,9910,9910,9910,9910,0
20230824,161600,77965361740,9910,9910,9910,9910,41522
20230824,161500,77965361740,9910,9910,9910,9910,0
20230824,161400,77965361740,9910,9910,9910,9910,0
20230824,161300,77965361740,9910,9910,9910,9910,0
20230824,161200,77965361740,9910,9910,9910,9910,0
20230824,161100,77965361740,9910,9910,9910,9910,0
20230824,161000,77965361740,9910,9910,9910,9910,0
20230824,160900,77965361740,9910,9910,9910,9910,0
20230824,160800,77965361740,9910,9910,9910,9910,0
20230824,160700,77965361740,9910,9910,9910,9910,0
20230824,160600,77965361740,9910,9910,9910,9910,0
20230824,160500,77965361740,9910,9910,9910,9910,0
20230824,160400,77965361740,9910,9910,9910,9910,0
20230824,160300,77965361740,9910,9910,9910,9910,0
20230824,160200,77965361740,9910,9910,9910,9910,0
20230824,160100,77965361740,9910,9910,9910,9910,0
20230824,160000,77965361740,9910,9910,9910,9910,0
20230824,155900,77965361740,9910,9910,9910,9910,0
20230824,155800,77965361740,9910,9910,9910,9910,0
20230824,155700,77965361740,9910,9910,9910,9910,0
20230824,155600,77965361740,9910,9910,9910,9910,0
20230824,155500,77965361740,9910,9910,9910,9910,0
20230824,155400,77965361740,9910,9910,9910,9910,0
20230824,155300,77965361740,9910,9910,9910,9910,0
20230824,155200,77965361740,9910,9910,9910,9910,0
20230824,155100,77965361740,9910,9910,9910,9910,0
20230824,155000,77965361740,9910,9910,9910,9910,0
20230824,154900,77965361740,9910,9910,9910,9910,0
20230824,154800,77965361740,9910,9910,9910,9910,0
20230824,154700,77965361740,9910,9910,9910,9910,0
20230824,154600,77965361740,9910,9910,9910,9910,41522
20230824,154500,77965361740,9910,9910,9910,9910,0
20230824,154400,77965361740,9910,9910,9910,9910,0
20230824,154300,77965361740,9910,9910,9910,9910,0
20230824,154200,77965361740,9910,9910,9910,9910,0
20230824,154100,77965361740,9910,9910,9910,9910,0
20230824,154000,77965361740,9910,9910,9910,9910,0
20230824,153900,77965361740,9910,9910,9910,9910,0
20230824,153800,77965361740,9910,9910,9910,9910,0
20230824,153700,77965361740,9910,9910,9910,9910,0
20230824,153600,77965361740,9910,9910,9910,9910,0
20230824,153500,77965361740,9910,9910,9910,9910,0
20230824,153400,77965361740,9910,9910,9910,9910,0
20230824,153300,77965361740,9910,9910,9910,9910,0
20230824,153200,77965361740,9910,9910,9910,9910,0
20230824,153100,77965361740,9910,9910,9910,9910,0
20230824,153000,77965361740,9910,9910,9910,9910,41522
20230824,152900,77553878720,9910,9910,9910,9910,0
20230824,152800,77553878720,9910,9910,9910,9910,0
20230824,152700,77553878720,9910,9910,9910,9910,0
20230824,152600,77553878720,9910,9910,9910,9910,0
20230824,152500,77553878720,9910,9910,9910,9910,0
20230824,152400,77553878720,9910,9910,9910,9910,0
20230824,152300,77553878720,9910,9910,9910,9910,0
20230824,152200,77553878720,9910,9910,9910,9910,0
20230824,152100,77553878720,9910,9910,9910,9910,0
20230824,152000,77553878720,9910,9910,9910,9910,0
20230824,151900,77553878720,9910,9950,9950,9900,18984
20230824,151800,77365682240,9940,9960,9970,9900,18532
20230824,151700,77181316470,9950,9980,10000,9950,20952
20230824,151600,76972085710,9970,9910,9970,9910,19685
20230824,151500,76776335620,9920,9870,9920,9860,11768
20230824,151400,76659904340,9870,9850,9890,9840,7325
20230824,151300,76587734460,9850,9880,9900,9840,22451
20230824,151200,76366364990,9880,9880,9900,9880,8259
20230824,151100,76284695180,9890,9900,9900,9870,3301
20230824,151000,76252058200,9870,9860,9900,9860,8958
20230824,150900,76163622800,9870,9870,9880,9850,11911
20230824,150800,76046128710,9870,9890,9900,9870,10026
20230824,150700,75947025940,9900,9920,9930,9890,21663
20230824,150600,75732451060,9920,9930,9940,9910,10442
20230824,150500,75628757830,9930,9880,9930,9870,9940
20230824,150400,75530255890,9880,9880,9880,9860,7768
20230824,150300,75453595940,9870,9910,9920,9860,8040
20230824,150200,75374168230,9900,9930,9940,9890,9972
20230824,150100,75275312670,9930,9890,9930,9870,20689
20230824,150000,75070513890,9890,9840,9890,9830,17795
20230824,145900,74895260690,9850,9850,9860,9840,4005
20230824,145800,74855822260,9850,9860,9860,9820,21163
20230824,145700,74647587060,9860,9890,9890,9850,14348
20230824,145600,74505941310,9890,9890,9900,9880,8465
20230824,145500,74422208890,9880,9880,9900,9870,12406
20230824,145400,74299558120,9900,9820,9900,9810,14659
20230824,145300,74155348650,9820,9830,9840,9810,15290
20230824,145200,74005128010,9810,9840,9840,9780,42707
20230824,145100,73586276460,9840,9820,9950,9810,18996
20230824,145000,73399233630,9810,9800,9870,9750,35773
20230824,144900,73049205050,9800,9930,9940,9800,48380
20230824,144800,72571750650,9930,9960,9970,9930,18586
20230824,144700,72386914270,9960,9970,9980,9960,6792
20230824,144600,72319231910,9970,9960,9980,9960,3975
20230824,144500,72279607470,9960,9960,9960,9940,8064
20230824,144400,72199374930,9950,9970,9980,9950,10117
20230824,144300,72098578790,9970,10010,10010,9970,16067
20230824,144200,71938099500,10010,10030,10030,10010,6284
20230824,144100,71875131500,10040,10030,10050,10030,16660
20230824,144000,71707866860,10030,10000,10040,9990,13164
20230824,143900,71575917210,10000,10000,10000,9980,10609
20230824,143800,71469900930,9990,9980,10010,9980,4083
20230824,143700,71429099930,9980,10010,10020,9980,12124
20230824,143600,71307923840,10010,10000,10020,10000,6886
20230824,143500,71239049280,10000,10010,10030,10000,8026
20230824,143400,71158729660,10020,10000,10020,10000,5125
20230824,143300,71107465930,10000,10000,10010,9990,6194
20230824,143200,71045550740,10010,10010,10030,10000,8037
20230824,143100,70965104750,10020,10030,10050,9990,13225
20230824,143000,70832672550,10010,9970,10010,9940,8794
20230824,142900,70745047280,9970,9920,9980,9900,16710
20230824,142800,70579129260,9910,9990,9990,9900,28846
20230824,142700,70292041170,9990,10030,10030,9990,16581
20230824,142600,70126192870,10030,10030,10040,10020,6666
20230824,142500,70059329490,10030,10030,10050,9990,30532
20230824,142400,69753803510,10030,10060,10080,10030,14290
20230824,142300,69610215170,10050,10010,10070,10010,10674
20230824,142200,69503097180,10010,10110,10120,10000,30231
20230824,142100,69199162700,10110,10140,10150,10100,13278
20230824,142000,69064791530,10140,10160,10170,10130,5000
20230824,141900,69014030590,10160,10130,10160,10110,19342
20230824,141800,68818018190,10130,10170,10180,10120,14363
20230824,141700,68672361570,10170,10110,10180,10110,22580
20230824,141600,68443208160,10110,10110,10150,10090,9555
20230824,141500,68346532300,10110,10150,10160,10110,31895
20230824,141400,68023251390,10150,10120,10150,10100,21092
20230824,141300,67809688250,10120,10150,10180,10120,21293
20230824,141200,67593462910,10150,10140,10170,10110,17107
20230824,141100,67420071090,10150,10150,10180,10130,16464
20230824,141000,67252898550,10150,10050,10180,10040,31249
20230824,140900,66936339210,10050,10040,10070,10030,10353
20230824,140800,66832287950,10030,10000,10060,9990,16703
20230824,140700,66664797070,10000,10040,10050,9980,29086
20230824,140600,66373882510,10050,10030,10050,9990,30418
20230824,140500,66069344690,10040,10120,10130,10020,17774
20230824,140400,65890403480,10120,10100,10160,10100,21269
20230824,140300,65674949400,10110,10100,10110,10050,17051
20230824,140200,65503110650,10100,10070,10130,10070,7885
20230824,140100,65423541130,10070,10080,10090,10060,26144
20230824,140000,65160123690,10090,10050,10100,10050,14711
20230824,135900,65011712570,10050,10130,10180,10030,44228
20230824,135800,64564567560,10140,10210,10230,10130,33290
20230824,135700,64225440850,10210,10260,10280,10210,50992
20230824,135600,63702323430,10270,10210,10290,10200,37579
20230824,135500,63317683990,10230,10190,10230,10130,27101
20230824,135400,63041800500,10200,10210,10240,10170,47013
20230824,135300,62561560330,10210,10260,10310,10200,105805
20230824,135200,61476939190,10260,10160,10270,10160,66856
20230824,135100,60793470790,10190,10230,10240,10160,89531
20230824,135000,59879466230,10230,10070,10240,10070,93847
20230824,134900,58924869960,10070,10070,10100,10060,19210
20230824,134800,58731276110,10060,10080,10100,10040,20598
20230824,134700,58523702670,10070,10000,10080,9990,13468
20230824,134600,58388724730,10000,9940,10000,9940,11991
20230824,134500,58269166850,9950,9940,9950,9920,8572
20230824,134400,58184024890,9940,9960,9990,9930,18928
20230824,134300,57995582590,9960,10030,10030,9960,15789
20230824,134200,57837977090,10030,10040,10050,10010,10763
20230824,134100,57730081170,10040,9990,10050,9980,18404
20230824,134000,57545790990,9990,10040,10040,9990,29466
20230824,133900,57251025860,10040,10090,10100,10030,21218
20230824,133800,57037371000,10090,10050,10100,10030,18286
20230824,133700,56853520640,10060,10110,10120,10030,33407
20230824,133600,56516659480,10100,10060,10110,10050,17937
20230824,133500,56335734640,10060,10150,10150,10050,37854
20230824,133400,55953526570,10150,10010,10150,10010,37463
20230824,133300,55576270940,10010,10040,10050,9980,18812
20230824,133200,55387894540,10030,10070,10080,10000,40115
20230824,133100,54984655820,10080,9990,10080,9970,35957
20230824,133000,54624391330,10000,9840,10000,9840,25727
20230824,132900,54369453420,9840,9850,9850,9840,7757
20230824,132800,54293112940,9840,9850,9850,9840,8009
20230824,132700,54214275650,9840,9850,9850,9840,3777
20230824,132600,54177083240,9840,9840,9850,9840,4067
20230824,132500,54137059060,9850,9860,9860,9830,7556
20230824,132400,54062695380,9860,9870,9890,9860,3549
20230824,132300,54027651490,9870,9830,9890,9830,2523
20230824,132200,54002767860,9830,9860,9860,9830,8942
20230824,132100,53914765110,9860,9880,9880,9860,5988
20230824,132000,53855647390,9880,9870,9890,9870,7820
20230824,131900,53778409060,9870,9880,9880,9860,3859
20230824,131800,53740308300,9870,9880,9890,9860,2453
20230824,131700,53716082980,9880,9880,9880,9850,6009
20230824,131600,53656765050,9880,9870,9890,9860,2886
20230824,131500,53628286300,9860,9860,9870,9840,2533
20230824,131400,53603333210,9850,9870,9880,9850,4760
20230824,131300,53556362750,9860,9810,9880,9810,4725
20230824,131200,53509880400,9810,9830,9840,9790,16263
20230824,131100,53350395230,9840,9820,9860,9820,10775
20230824,131000,53244411840,9840,9940,9940,9800,21919
20230824,130900,53028387960,9910,9940,9950,9910,4465
20230824,130800,52984037350,9950,9950,9950,9910,7186
20230824,130700,52912661790,9940,9940,9950,9930,2805
20230824,130600,52884783360,9940,9940,9950,9930,4300
20230824,130500,52842065720,9940,9940,9940,9930,2652
20230824,130400,52815719400,9940,9950,9950,9930,4579
20230824,130300,52770195680,9960,9960,9970,9920,11291
20230824,130200,52657842840,9960,9940,9990,9930,10437
20230824,130100,52553854630,9930,9910,9940,9910,7594
20230824,130000,52478498880,9910,9880,9910,9880,5706
20230824,125900,52422012360,9880,9900,9900,9870,5813
20230824,125800,52364550740,9900,9890,9900,9880,3029
20230824,125700,52334582320,9890,9870,9900,9860,8059
20230824,125600,52255017100,9870,9920,9920,9860,9228
20230824,125500,52163825620,9910,9940,9940,9900,16240
20230824,125400,52002752290,9930,9920,9930,9900,7504
20230824,125300,51928307070,9920,9870,9920,9870,6341
20230824,125200,51865593910,9870,9890,9890,9860,9905
20230824,125100,51767822570,9900,9910,9930,9890,12903
20230824,125000,51639973480,9900,9940,9950,9890,22735
20230824,124900,51414590970,9940,9920,9950,9910,14681
20230824,124800,51268784930,9930,9950,9970,9900,21903
20230824,124700,51050978090,9950,10080,10080,9880,65822
20230824,124600,50393595050,10080,9960,10080,9940,54202
20230824,124500,49851775170,9950,9900,9990,9890,44307
20230824,124400,49410770180,9900,9730,9900,9730,35593
20230824,124300,49061094130,9730,9730,9740,9720,4449
20230824,124200,49017822210,9730,9750,9760,9730,11693
20230824,124100,48903955440,9750,9740,9760,9740,5673
20230824,124000,48848671960,9740,9740,9750,9730,3680
20230824,123900,48812821210,9740,9770,9770,9730,7498
20230824,123800,48739723020,9770,9750,9770,9750,5385
20230824,123700,48687153560,9750,9740,9750,9730,4947
20230824,123600,48638962340,9730,9730,9740,9730,4652
20230824,123500,48593696440,9730,9730,9740,9720,2622
20230824,123400,48568166130,9720,9730,9730,9720,3709
20230824,123300,48532087960,9730,9740,9740,9700,4711
20230824,123200,48486288610,9740,9740,9760,9700,12585
20230824,123100,48363826550,9740,9720,9750,9720,10965
20230824,123000,48257022470,9730,9710,9730,9700,12207
20230824,122900,48138371720,9720,9710,9720,9680,21592
20230824,122800,47928906880,9720,9700,9740,9700,11152
20230824,122700,47820418100,9700,9710,9720,9700,8321
20230824,122600,47739646320,9710,9740,9750,9710,13575
20230824,122500,47607673500,9740,9740,9750,9730,12234
20230824,122400,47488546160,9750,9750,9760,9750,8051
20230824,122300,47410030210,9750,9760,9760,9740,7075
20230824,122200,47341043330,9760,9750,9760,9740,3751
20230824,122100,47304452140,9740,9750,9760,9740,9533
20230824,122000,47211526310,9750,9770,9770,9750,8885
20230824,121900,47124803620,9770,9780,9790,9770,5467
20230824,121800,47071358040,9780,9770,9780,9770,5073
20230824,121700,47021759620,9770,9780,9780,9760,5297
20230824,121600,46970021890,9760,9780,9780,9760,7711
20230824,121500,46894687400,9780,9780,9780,9770,5612
20230824,121400,46839826440,9780,9770,9780,9750,7299
20230824,121300,46768495300,9770,9790,9800,9760,10543
20230824,121200,46665419960,9790,9760,9810,9760,8742
20230824,121100,46579805760,9760,9720,9760,9700,13337
20230824,121000,46449929850,9730,9740,9740,9700,11279
20230824,120900,46340293710,9730,9710,9750,9710,10552
20230824,120800,46237564620,9710,9680,9720,9680,8865
20230824,120700,46151573600,9680,9690,9690,9660,26010
20230824,120600,45900133300,9680,9690,9710,9680,22426
20230824,120500,45682665010,9690,9690,9700,9670,31898
20230824,120400,45373813910,9690,9730,9730,9690,24752
20230824,120300,45133583930,9720,9740,9740,9710,15023
20230824,120200,44987474690,9750,9780,9790,9730,17163
20230824,120100,44819969930,9790,9790,9810,9780,7134
20230824,120000,44750101370,9790,9810,9810,9790,7073
20230824,115900,44680749160,9800,9790,9820,9780,4697
20230824,115800,44634726520,9780,9810,9810,9770,5143
20230824,115700,44584364620,9810,9830,9840,9810,9938
20230824,115600,44486746670,9830,9810,9840,9800,7906
20230824,115500,44409114020,9810,9740,9810,9730,15200
20230824,115400,44260814810,9740,9740,9750,9730,5353
20230824,115300,44208665120,9740,9760,9760,9740,12611
20230824,115200,44085762120,9760,9740,9760,9730,7051
20230824,115100,44017058690,9750,9760,9760,9710,35762
20230824,115000,43668767200,9750,9800,9830,9750,24003
20230824,114900,43433760990,9800,9800,9820,9790,7478
20230824,114800,43360468930,9800,9830,9830,9790,10732
20230824,114700,43255256600,9830,9800,9840,9800,7515
20230824,114600,43181473860,9810,9780,9810,9770,5756
20230824,114500,43125165630,9780,9850,9860,9740,21521
20230824,114400,42914098140,9850,9850,9880,9830,10992
20230824,114300,42805856740,9840,9810,9860,9810,17023
20230824,114200,42638433940,9810,9850,9860,9810,11680
20230824,114100,42523533500,9850,9810,9860,9800,32719
20230824,114000,42201422540,9820,9720,9830,9700,35774
20230824,113900,41852815340,9720,9740,9760,9720,21404
20230824,113800,41644280200,9740,9700,9760,9700,11105
20230824,113700,41536159630,9700,9760,9770,9700,53300
20230824,113600,41017211640,9760,9690,9760,9670,72307
20230824,113500,40314467540,9690,9710,9750,9670,55242
20230824,113400,39777971580,9710,9840,9850,9640,130301
20230824,113300,38510904900,9840,9850,9890,9830,32248
20230824,113200,38193431090,9890,9910,9920,9840,35389
20230824,113100,37843701820,9910,9890,9920,9890,13056
20230824,113000,37714389630,9890,9920,9950,9890,19172
20230824,112900,37524339330,9920,10030,10040,9910,22839
20230824,112800,37296336620,10030,9950,10040,9940,19275
20230824,112700,37103789560,9950,9920,9950,9910,14229
20230824,112600,36962509310,9930,9920,9930,9860,14048
20230824,112500,36823667880,9920,9930,10000,9880,33147
20230824,112400,36493613980,9950,9870,9960,9770,47048
20230824,112300,36029861190,9870,9950,9950,9870,34664
20230824,112200,35686677410,9950,9980,9990,9840,46197
20230824,112100,35229011190,9980,10050,10060,9700,100645
20230824,112000,34233106520,10050,10130,10140,10050,49025
20230824,111900,33738066220,10140,10160,10160,10120,16873
20230824,111800,33567008830,10170,10170,10170,10160,2845
20230824,111700,33538090250,10170,10170,10180,10160,3101
20230824,111600,33506553250,10180,10170,10180,10160,3608
20230824,111500,33469855720,10160,10160,10170,10150,5439
20230824,111400,33414584000,10160,10130,10160,10130,6337
20230824,111300,33350323570,10140,10140,10160,10130,17340
20230824,111200,33174450260,10150,10150,10150,10140,8066
20230824,111100,33092605650,10160,10150,10160,10150,5805
20230824,111000,33033670680,10150,10160,10170,10150,13614
20230824,110900,32895385820,10160,10170,10180,10160,6157
20230824,110800,32832814630,10170,10170,10170,10150,10856
20230824,110700,32722459200,10170,10150,10170,10140,7173
20230824,110600,32649640200,10160,10170,10180,10150,16671
20230824,110500,32480397410,10180,10190,10190,10160,11598
20230824,110400,32362468430,10190,10200,10200,10180,13868
20230824,110300,32221200290,10200,10200,10230,10190,4190
20230824,110200,32178480740,10200,10200,10220,10190,7453
20230824,110100,32102475560,10190,10200,10210,10190,4507
20230824,110000,32056505390,10200,10200,10210,10190,6621
20230824,105900,31988994870,10200,10200,10210,10190,7015
20230824,105800,31917460190,10200,10200,10210,10190,5985
20230824,105700,31856430920,10200,10220,10230,10200,16615
20230824,105600,31686825400,10230,10230,10230,10220,3420
20230824,105500,31651846100,10230,10250,10260,10230,7974
20230824,105400,31570187070,10250,10260,10260,10250,2785
20230824,105300,31541622690,10250,10260,10260,10240,3043
20230824,105200,31510432240,10260,10250,10270,10240,6160
20230824,105100,31447283620,10250,10270,10270,10240,7952
20230824,105000,31365738120,10260,10290,10310,10260,6721
20230824,104900,31296585020,10290,10290,10340,10290,15865
20230824,104800,31133018580,10290,10260,10300,10250,13545
20230824,104700,30993723140,10260,10250,10270,10240,4496
20230824,104600,30947603600,10250,10270,10280,10240,5331
20230824,104500,30892910180,10260,10230,10270,10230,6467
20230824,104400,30826616400,10230,10220,10240,10220,9902
20230824,104300,30725308320,10230,10230,10230,10200,11586
20230824,104200,30606969240,10240,10250,10250,10230,7151
20230824,104100,30533775740,10240,10240,10250,10240,3797
20230824,104000,30494886310,10240,10230,10250,10230,4510
20230824,103900,30448711700,10230,10210,10240,10210,3153
20230824,103800,30416469870,10210,10230,10240,10200,9692
20230824,103700,30317488870,10230,10240,10270,10210,7708
20230824,103600,30238589810,10260,10270,10270,10220,6115
20230824,103500,30175938770,10270,10300,10310,10260,6876
20230824,103400,30105204520,10300,10210,10310,10210,16058
20230824,103300,29940303750,10220,10200,10220,10180,10033
20230824,103200,29838028280,10190,10190,10200,10190,3656
20230824,103100,29800769720,10190,10200,10210,10190,7194
20230824,103000,29727423040,10200,10200,10220,10190,6893
20230824,102900,29657114390,10200,10200,10220,10190,10928
20230824,102800,29545647040,10190,10210,10210,10190,9088
20230824,102700,29452923950,10200,10240,10250,10200,10304
20230824,102600,29347519970,10240,10190,10250,10190,12350
20230824,102500,29221415620,10200,10170,10200,10170,12312
20230824,102400,29095935650,10180,10180,10180,10150,9527
20230824,102300,28999073000,10170,10150,10190,10150,7234
20230824,102200,28925579490,10150,10150,10200,10140,13699
20230824,102100,28786506640,10150,10170,10180,10120,32986
20230824,102000,28451782680,10170,10200,10210,10160,18187
20230824,101900,28266502750,10200,10210,10230,10190,11108
20230824,101800,28153143470,10200,10260,10260,10190,13103
20230824,101700,28019174440,10250,10200,10260,10200,12013
20230824,101600,27896199640,10200,10220,10220,10180,19109
20230824,101500,27701464210,10220,10260,10270,10170,52676
20230824,101400,27163682020,10260,10280,10280,10250,8324
20230824,101300,27078233720,10290,10300,10310,10250,19228
20230824,101200,26880750780,10310,10320,10330,10290,16993
20230824,101100,26705675580,10320,10340,10350,10320,7084
20230824,101000,26632453010,10340,10350,10350,10310,11449
20230824,100900,26514087350,10350,10310,10360,10310,6886
20230824,100800,26442984500,10320,10320,10330,10310,9449
20230824,100700,26345533750,10320,10330,10340,10310,11327
20230824,100600,26228602520,10330,10350,10350,10330,10686
20230824,100500,26118159600,10350,10400,10400,10340,9142
20230824,100400,26023299190,10400,10360,10440,10360,13448
20230824,100300,25883494510,10360,10320,10370,10320,7089
20230824,100200,25810223960,10320,10330,10340,10310,12838
20230824,100100,25677685670,10340,10360,10360,10320,14762
20230824,100000,25525089080,10360,10380,10380,10350,12059
20230824,095900,25400074920,10390,10370,10390,10370,7431
20230824,095800,25322912320,10380,10360,10380,10350,8427
20230824,095700,25235541600,10370,10390,10410,10350,24281
20230824,095600,24983779500,10400,10420,10420,10390,6612
20230824,095500,24915002400,10420,10430,10500,10390,29137
20230824,095400,24610449370,10430,10390,10450,10370,16029
20230824,095300,24443811780,10390,10400,10430,10380,9275
20230824,095200,24347474530,10400,10430,10450,10370,17054
20230824,095100,24170105340,10430,10450,10470,10400,17978
20230824,095000,23982388230,10440,10380,10450,10370,14118
20230824,094900,23835602260,10370,10400,10420,10350,30557
20230824,094800,23518603550,10400,10430,10450,10350,31471
20230824,094700,23191375120,10430,10550,10550,10410,50333
20230824,094600,22664435000,10550,10560,10650,10500,89164
20230824,094500,21720102850,10550,10530,10630,10460,103497
20230824,094400,20627837370,10520,10390,10540,10370,76934
20230824,094300,19823111860,10390,10400,10420,10330,22689
20230824,094200,19587969100,10400,10310,10420,10290,47610
20230824,094100,19094532940,10310,10380,10400,10290,27117
20230824,094000,18813664770,10380,10300,10410,10300,39515
20230824,093900,18404255720,10290,10230,10350,10220,28116
20230824,093800,18114806170,10230,10200,10250,10200,9870
20230824,093700,18013939180,10200,10200,10210,10170,18409
20230824,093600,17826387110,10200,10230,10230,10190,18090
20230824,093500,17641807710,10230,10270,10280,10200,15723
20230824,093400,17480882770,10260,10220,10270,10200,17085
20230824,093300,17306127290,10210,10190,10230,10170,16171
20230824,093200,17141045450,10190,10270,10310,10170,45588
20230824,093100,16675076240,10270,10320,10320,10250,16667
20230824,093000,16503838400,10320,10330,10370,10300,15743
20230824,092900,16341019420,10300,10250,10320,10240,26118
20230824,092800,16073046870,10260,10270,10290,10250,22867
20230824,092700,15838366060,10260,10300,10330,10220,26237
20230824,092600,15569105290,10300,10340,10380,10300,25111
20230824,092500,15309726450,10330,10360,10370,10320,15584
20230824,092400,15148645890,10370,10380,10380,10350,25499
20230824,092300,14884262170,10380,10390,10420,10370,10813
20230824,092200,14772002670,10390,10380,10440,10360,22861
20230824,092100,14534253090,10380,10450,10450,10370,23352
20230824,092000,14291130040,10450,10290,10450,10270,56502
20230824,091900,13704796650,10290,10280,10290,10220,31300
20230824,091800,13384012440,10290,10250,10300,10250,29122
20230824,091700,13084628710,10240,10310,10330,10160,69747
20230824,091600,12370562330,10310,10430,10430,10300,47109
20230824,091500,11882296080,10420,10460,10490,10420,21813
20230824,091400,11654331480,10460,10440,10460,10420,40833
20230824,091300,11228306350,10440,10440,10460,10430,24383
20230824,091200,10973615340,10440,10470,10490,10430,39609
20230824,091100,10559490560,10470,10470,10510,10450,37897
20230824,091000,10162220670,10470,10570,10570,10430,52951
20230824,090900,9607253460,10560,10690,10690,10500,67713
20230824,090800,8891524440,10700,10600,10700,10590,130607
20230824,090700,7499498560,10600,10480,10680,10470,126720
20230824,090600,6158099000,10490,10390,10500,10360,98640
20230824,090500,5127350970,10390,10160,10400,10110,62766
20230824,090400,4484538490,10160,10290,10300,10120,78710
20230824,090300,3679745540,10290,10290,10330,10260,67400
20230824,090200,2986055750,10290,10210,10380,10160,71963
20230824,090100,2247070810,10210,10200,10290,10100,99457
20230824,090000,1233271440,10200,10270,10300,10110,104202