stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183300,942178800,20700,20700,20700,20700,469
20230824,183200,942178800,20700,20700,20700,20700,0
20230824,183100,942178800,20700,20700,20700,20700,0
20230824,183000,942178800,20700,20700,20700,20700,0
20230824,182900,942178800,20700,20700,20700,20700,0
20230824,182800,942178800,20700,20700,20700,20700,0
20230824,182700,942178800,20700,20700,20700,20700,0
20230824,182600,942178800,20700,20700,20700,20700,0
20230824,182500,942178800,20700,20700,20700,20700,0
20230824,182400,942178800,20700,20700,20700,20700,0
20230824,182300,942178800,20700,20700,20700,20700,0
20230824,182200,942178800,20700,20700,20700,20700,0
20230824,182100,942178800,20700,20700,20700,20700,0
20230824,182000,942178800,20700,20700,20700,20700,0
20230824,181900,942178800,20700,20700,20700,20700,0
20230824,181800,942178800,20700,20700,20700,20700,0
20230824,181700,942178800,20700,20700,20700,20700,0
20230824,181600,942178800,20700,20700,20700,20700,0
20230824,181500,942178800,20700,20700,20700,20700,0
20230824,181400,942178800,20700,20700,20700,20700,0
20230824,181300,942178800,20700,20700,20700,20700,0
20230824,181200,942178800,20700,20700,20700,20700,0
20230824,181100,942178800,20700,20700,20700,20700,0
20230824,181000,942178800,20700,20700,20700,20700,0
20230824,180900,942178800,20700,20700,20700,20700,0
20230824,180800,942178800,20700,20700,20700,20700,0
20230824,180700,942178800,20700,20700,20700,20700,0
20230824,180600,942178800,20700,20700,20700,20700,0
20230824,180500,942178800,20700,20700,20700,20700,0
20230824,180400,942178800,20700,20700,20700,20700,0
20230824,180300,942178800,20700,20700,20700,20700,469
20230824,180200,942178800,20700,20700,20700,20700,0
20230824,180100,942178800,20700,20700,20700,20700,0
20230824,180000,942178800,20700,20700,20700,20700,0
20230824,175900,942178800,20700,20700,20700,20700,0
20230824,175800,942178800,20700,20700,20700,20700,0
20230824,175700,942178800,20700,20700,20700,20700,0
20230824,175600,942178800,20700,20700,20700,20700,0
20230824,175500,942178800,20700,20700,20700,20700,0
20230824,175400,942178800,20700,20700,20700,20700,0
20230824,175300,942178800,20700,20700,20700,20700,0
20230824,175200,942178800,20700,20700,20700,20700,0
20230824,175100,942178800,20700,20700,20700,20700,0
20230824,175000,942178800,20700,20700,20700,20700,0
20230824,174900,942178800,20700,20700,20700,20700,0
20230824,174800,942178800,20700,20700,20700,20700,0
20230824,174700,942178800,20700,20700,20700,20700,0
20230824,174600,942178800,20700,20700,20700,20700,0
20230824,174500,942178800,20700,20700,20700,20700,0
20230824,174400,942178800,20700,20700,20700,20700,0
20230824,174300,942178800,20700,20700,20700,20700,0
20230824,174200,942178800,20700,20700,20700,20700,0
20230824,174100,942178800,20700,20700,20700,20700,0
20230824,174000,942178800,20700,20700,20700,20700,0
20230824,173900,942178800,20700,20700,20700,20700,0
20230824,173800,942178800,20700,20700,20700,20700,0
20230824,173700,942178800,20700,20700,20700,20700,0
20230824,173600,942178800,20700,20700,20700,20700,0
20230824,173500,942178800,20700,20700,20700,20700,0
20230824,173400,942178800,20700,20700,20700,20700,0
20230824,173300,942178800,20700,20700,20700,20700,469
20230824,173200,942178800,20700,20700,20700,20700,0
20230824,173100,942178800,20700,20700,20700,20700,0
20230824,173000,942178800,20700,20700,20700,20700,0
20230824,172900,942178800,20700,20700,20700,20700,0
20230824,172800,942178800,20700,20700,20700,20700,0
20230824,172700,942178800,20700,20700,20700,20700,0
20230824,172600,942178800,20700,20700,20700,20700,0
20230824,172500,942178800,20700,20700,20700,20700,0
20230824,172400,942178800,20700,20700,20700,20700,0
20230824,172300,942178800,20700,20700,20700,20700,0
20230824,172200,942178800,20700,20700,20700,20700,0
20230824,172100,942178800,20700,20700,20700,20700,0
20230824,172000,942178800,20700,20700,20700,20700,0
20230824,171900,942178800,20700,20700,20700,20700,0
20230824,171800,942178800,20700,20700,20700,20700,0
20230824,171700,942178800,20700,20700,20700,20700,0
20230824,171600,942178800,20700,20700,20700,20700,0
20230824,171500,942178800,20700,20700,20700,20700,0
20230824,171400,942178800,20700,20700,20700,20700,0
20230824,171300,942178800,20700,20700,20700,20700,0
20230824,171200,942178800,20700,20700,20700,20700,0
20230824,171100,942178800,20700,20700,20700,20700,0
20230824,171000,942178800,20700,20700,20700,20700,0
20230824,170900,942178800,20700,20700,20700,20700,0
20230824,170800,942178800,20700,20700,20700,20700,0
20230824,170700,942178800,20700,20700,20700,20700,0
20230824,170600,942178800,20700,20700,20700,20700,0
20230824,170500,942178800,20700,20700,20700,20700,0
20230824,170400,942178800,20700,20700,20700,20700,0
20230824,170300,942178800,20700,20700,20700,20700,469
20230824,170200,942178800,20700,20700,20700,20700,0
20230824,170100,942178800,20700,20700,20700,20700,0
20230824,170000,942178800,20700,20700,20700,20700,0
20230824,165900,942178800,20700,20700,20700,20700,0
20230824,165800,942178800,20700,20700,20700,20700,0
20230824,165700,942178800,20700,20700,20700,20700,0
20230824,165600,942178800,20700,20700,20700,20700,0
20230824,165500,942178800,20700,20700,20700,20700,0
20230824,165400,942178800,20700,20700,20700,20700,0
20230824,165300,942178800,20700,20700,20700,20700,0
20230824,165200,942178800,20700,20700,20700,20700,0
20230824,165100,942178800,20700,20700,20700,20700,0
20230824,165000,942178800,20700,20700,20700,20700,0
20230824,164900,942178800,20700,20700,20700,20700,0
20230824,164800,942178800,20700,20700,20700,20700,0
20230824,164700,942178800,20700,20700,20700,20700,0
20230824,164600,942178800,20700,20700,20700,20700,0
20230824,164500,942178800,20700,20700,20700,20700,0
20230824,164400,942178800,20700,20700,20700,20700,0
20230824,164300,942178800,20700,20700,20700,20700,0
20230824,164200,942178800,20700,20700,20700,20700,0
20230824,164100,942178800,20700,20700,20700,20700,0
20230824,164000,942178800,20700,20700,20700,20700,0
20230824,163900,942178800,20700,20700,20700,20700,0
20230824,163800,942178800,20700,20700,20700,20700,0
20230824,163700,942178800,20700,20700,20700,20700,0
20230824,163600,942178800,20700,20700,20700,20700,0
20230824,163500,942178800,20700,20700,20700,20700,0
20230824,163400,942178800,20700,20700,20700,20700,0
20230824,163300,942178800,20700,20700,20700,20700,469
20230824,163200,942178800,20700,20700,20700,20700,0
20230824,163100,942178800,20700,20700,20700,20700,0
20230824,163000,942178800,20700,20700,20700,20700,0
20230824,162900,942178800,20700,20700,20700,20700,0
20230824,162800,942178800,20700,20700,20700,20700,0
20230824,162700,942178800,20700,20700,20700,20700,0
20230824,162600,942178800,20700,20700,20700,20700,0
20230824,162500,942178800,20700,20700,20700,20700,0
20230824,162400,942178800,20700,20700,20700,20700,0
20230824,162300,942178800,20700,20700,20700,20700,0
20230824,162200,942178800,20700,20700,20700,20700,0
20230824,162100,942178800,20700,20700,20700,20700,0
20230824,162000,942178800,20700,20700,20700,20700,0
20230824,161900,942178800,20700,20700,20700,20700,0
20230824,161800,942178800,20700,20700,20700,20700,0
20230824,161700,942178800,20700,20700,20700,20700,0
20230824,161600,942178800,20700,20700,20700,20700,0
20230824,161500,942178800,20700,20700,20700,20700,0
20230824,161400,942178800,20700,20700,20700,20700,0
20230824,161300,942178800,20700,20700,20700,20700,0
20230824,161200,942178800,20700,20700,20700,20700,0
20230824,161100,942178800,20700,20700,20700,20700,0
20230824,161000,942178800,20700,20700,20700,20700,0
20230824,160900,942178800,20700,20700,20700,20700,0
20230824,160800,942178800,20700,20700,20700,20700,0
20230824,160700,942178800,20700,20700,20700,20700,0
20230824,160600,942178800,20700,20700,20700,20700,0
20230824,160500,942178800,20700,20700,20700,20700,0
20230824,160400,942178800,20700,20700,20700,20700,0
20230824,160300,942178800,20700,20700,20700,20700,469
20230824,160200,942178800,20700,20700,20700,20700,0
20230824,160100,942178800,20700,20700,20700,20700,0
20230824,160000,942178800,20700,20700,20700,20700,0
20230824,155900,942178800,20700,20700,20700,20700,0
20230824,155800,942178800,20700,20700,20700,20700,0
20230824,155700,942178800,20700,20700,20700,20700,0
20230824,155600,942178800,20700,20700,20700,20700,0
20230824,155500,942178800,20700,20700,20700,20700,0
20230824,155400,942178800,20700,20700,20700,20700,0
20230824,155300,942178800,20700,20700,20700,20700,0
20230824,155200,942178800,20700,20700,20700,20700,0
20230824,155100,942178800,20700,20700,20700,20700,0
20230824,155000,942178800,20700,20700,20700,20700,0
20230824,154900,942178800,20700,20700,20700,20700,0
20230824,154800,942178800,20700,20700,20700,20700,0
20230824,154700,942178800,20700,20700,20700,20700,0
20230824,154600,942178800,20700,20700,20700,20700,0
20230824,154500,942178800,20700,20700,20700,20700,0
20230824,154400,942178800,20700,20700,20700,20700,0
20230824,154300,942178800,20700,20700,20700,20700,0
20230824,154200,942178800,20700,20700,20700,20700,0
20230824,154100,942178800,20700,20700,20700,20700,0
20230824,154000,942178800,20700,20700,20700,20700,0
20230824,153900,942178800,20700,20700,20700,20700,0
20230824,153800,942178800,20700,20700,20700,20700,0
20230824,153700,942178800,20700,20700,20700,20700,0
20230824,153600,942178800,20700,20700,20700,20700,0
20230824,153500,942178800,20700,20700,20700,20700,0
20230824,153400,942178800,20700,20700,20700,20700,0
20230824,153300,942178800,20700,20700,20700,20700,469
20230824,153200,942178800,20700,20700,20700,20700,0
20230824,153100,942178800,20700,20700,20700,20700,0
20230824,153000,942178800,20700,20700,20700,20700,469
20230824,152900,932470500,20750,20750,20750,20750,0
20230824,152800,932470500,20750,20750,20750,20750,0
20230824,152700,932470500,20750,20750,20750,20750,0
20230824,152600,932470500,20750,20750,20750,20750,0
20230824,152500,932470500,20750,20750,20750,20750,0
20230824,152400,932470500,20750,20750,20750,20750,0
20230824,152300,932470500,20750,20750,20750,20750,0
20230824,152200,932470500,20750,20750,20750,20750,0
20230824,152100,932470500,20750,20750,20750,20750,0
20230824,152000,932470500,20750,20750,20750,20750,0
20230824,151900,932470500,20750,20700,20750,20700,2
20230824,151800,932429050,20750,20750,20750,20750,5
20230824,151700,932325300,20800,20800,20800,20800,62
20230824,151600,931035700,20800,20800,20800,20800,85
20230824,151500,929267700,20800,20750,20800,20750,63
20230824,151400,927957650,20750,20750,20750,20750,55
20230824,151300,926816400,20750,20750,20750,20750,704
20230824,151200,912208400,20750,20750,20750,20750,323
20230824,151100,905506150,20750,20750,20750,20750,119
20230824,151000,903036900,20750,20750,20750,20750,12
20230824,150900,902787900,20750,20750,20750,20700,193
20230824,150800,898783800,20800,20800,20800,20800,73
20230824,150700,897265400,20800,20800,20800,20800,56
20230824,150600,896100600,20800,20800,20800,20800,202
20230824,150500,891899000,20800,20750,20800,20700,130
20230824,150400,889200800,20750,20750,20750,20750,78
20230824,150300,887582300,20750,20750,20750,20750,95
20230824,150200,885611050,20750,20750,20750,20750,77
20230824,150100,884013300,20750,20750,20750,20750,0
20230824,150000,884013300,20750,20750,20750,20750,232
20230824,145900,879199300,20750,20750,20750,20750,0
20230824,145800,879199300,20750,20750,20750,20750,0
20230824,145700,879199300,20750,20750,20750,20750,51
20230824,145600,878141050,20750,20750,20750,20750,55
20230824,145500,876999800,20750,20750,20750,20750,207
20230824,145400,872704550,20750,20750,20750,20750,0
20230824,145300,872704550,20750,20750,20750,20750,0
20230824,145200,872704550,20750,20700,20750,20700,4
20230824,145100,872621700,20750,20750,20750,20750,3
20230824,145000,872559450,20750,20750,20750,20750,106
20230824,144900,870359950,20750,20750,20750,20750,115
20230824,144800,867973700,20750,20800,20800,20750,1212
20230824,144700,842824450,20800,20750,20800,20750,5385
20230824,144600,731085500,20750,20750,20750,20750,1
20230824,144500,731064750,20700,20700,20700,20700,0
20230824,144400,731064750,20700,20700,20700,20700,250
20230824,144300,725889750,20700,20700,20700,20700,547
20230824,144200,714566850,20650,20650,20650,20650,137
20230824,144100,711737800,20700,20700,20700,20700,0
20230824,144000,711737800,20700,20650,20700,20650,14
20230824,143900,711448650,20650,20650,20650,20650,0
20230824,143800,711448650,20650,20650,20650,20650,0
20230824,143700,711448650,20650,20650,20650,20650,2
20230824,143600,711407350,20650,20650,20650,20650,50
20230824,143500,710374850,20700,20700,20700,20700,0
20230824,143400,710374850,20700,20700,20700,20700,4
20230824,143300,710292050,20700,20700,20700,20700,0
20230824,143200,710292050,20700,20700,20700,20700,100
20230824,143100,708222050,20700,20700,20700,20700,1
20230824,143000,708201350,20650,20650,20650,20650,50
20230824,142900,707168850,20650,20650,20650,20650,26
20230824,142800,706631950,20700,20700,20700,20700,104
20230824,142700,704479150,20700,20700,20700,20700,2
20230824,142600,704437750,20700,20700,20700,20700,33
20230824,142500,703754650,20750,20750,20750,20750,1
20230824,142400,703733900,20700,20700,20700,20700,45
20230824,142300,702802400,20700,20700,20700,20700,0
20230824,142200,702802400,20700,20700,20700,20700,35
20230824,142100,702077900,20700,20700,20700,20700,8
20230824,142000,701912300,20700,20700,20700,20700,26
20230824,141900,701374100,20700,20700,20700,20700,1
20230824,141800,701353400,20700,20700,20700,20700,24
20230824,141700,700856600,20750,20750,20750,20750,0
20230824,141600,700856600,20750,20700,20750,20700,35
20230824,141500,700132050,20700,20700,20700,20700,9
20230824,141400,699945750,20750,20700,20750,20700,21
20230824,141300,699511000,20700,20700,20700,20700,0
20230824,141200,699511000,20700,20700,20700,20700,37
20230824,141100,698745100,20700,20700,20700,20700,59
20230824,141000,697523800,20700,20700,20700,20700,12
20230824,140900,697275400,20700,20700,20700,20700,0
20230824,140800,697275400,20700,20700,20700,20700,34
20230824,140700,696571600,20700,20700,20700,20700,1
20230824,140600,696550900,20750,20700,20750,20700,45
20230824,140500,695619300,20750,20750,20750,20750,1
20230824,140400,695598550,20700,20750,20750,20700,26
20230824,140300,695060300,20700,20700,20700,20700,0
20230824,140200,695060300,20700,20750,20750,20700,26
20230824,140100,694522050,20750,20750,20750,20750,5
20230824,140000,694418300,20750,20700,20750,20700,46
20230824,135900,693465600,20700,20700,20700,20700,14
20230824,135800,693175800,20750,20700,20750,20700,109
20230824,135700,690919000,20700,20700,20700,20700,32
20230824,135600,690256600,20700,20700,20700,20700,1
20230824,135500,690235900,20700,20700,20700,20700,18
20230824,135400,689863300,20750,20750,20750,20750,6
20230824,135300,689738800,20700,20700,20700,20700,30
20230824,135200,689117800,20750,20750,20750,20750,6
20230824,135100,688993300,20750,20700,20750,20700,80
20230824,135000,687334400,20750,20750,20750,20750,0
20230824,134900,687334400,20750,20700,20750,20700,32
20230824,134800,686671950,20700,20700,20700,20700,10
20230824,134700,686464950,20700,20700,20700,20700,18
20230824,134600,686092350,20750,20750,20750,20750,22
20230824,134500,685635850,20750,20700,20750,20700,194
20230824,134400,681619600,20750,20750,20750,20750,81
20230824,134300,679938850,20750,20700,20750,20700,66
20230824,134200,678570250,20750,20750,20750,20750,40
20230824,134100,677740250,20700,20700,20700,20700,34
20230824,134000,677036450,20700,20700,20700,20700,0
20230824,133900,677036450,20700,20750,20750,20700,67
20230824,133800,675647050,20750,20750,20750,20750,1
20230824,133700,675626300,20700,20750,20750,20700,35
20230824,133600,674901700,20700,20700,20700,20700,3
20230824,133500,674839600,20750,20750,20750,20750,1
20230824,133400,674818850,20800,20600,20800,20600,2941
20230824,133300,613805000,20650,20650,20650,20650,4
20230824,133200,613722400,20650,20650,20650,20650,0
20230824,133100,613722400,20650,20650,20650,20650,27
20230824,133000,613164850,20650,20650,20650,20650,39
20230824,132900,612359500,20600,20650,20650,20600,34
20230824,132800,611659050,20650,20650,20650,20650,33
20230824,132700,610977600,20700,20700,20700,20700,0
20230824,132600,610977600,20700,20650,20700,20650,35
20230824,132500,610254800,20650,20650,20650,20650,0
20230824,132400,610254800,20650,20650,20650,20650,25
20230824,132300,609738550,20700,20700,20700,20700,1
20230824,132200,609717850,20650,20650,20700,20650,37
20230824,132100,608953750,20700,20700,20700,20700,0
20230824,132000,608953750,20700,20700,20700,20650,35
20230824,131900,608230000,20650,20650,20650,20650,0
20230824,131800,608230000,20650,20650,20650,20650,34
20230824,131700,607527900,20650,20650,20650,20650,0
20230824,131600,607527900,20650,20650,20650,20650,16
20230824,131500,607197500,20650,20650,20650,20650,11
20230824,131400,606970350,20650,20650,20650,20650,33
20230824,131300,606288900,20650,20650,20650,20650,0
20230824,131200,606288900,20650,20650,20650,20650,279
20230824,131100,600527550,20700,20700,20700,20700,1
20230824,131000,600506850,20650,20750,20750,20650,202
20230824,130900,596326800,20700,20700,20700,20700,9
20230824,130800,596140500,20700,20700,20700,20700,821
20230824,130700,579145800,20700,20700,20700,20700,0
20230824,130600,579145800,20700,20700,20700,20650,99
20230824,130500,577097900,20700,20700,20700,20700,413
20230824,130400,568548800,20700,20700,20700,20700,38
20230824,130300,567762200,20700,20700,20700,20700,1
20230824,130200,567741500,20700,20700,20700,20700,31
20230824,130100,567099800,20700,20700,20700,20700,0
20230824,130000,567099800,20700,20700,20700,20700,19
20230824,125900,566706500,20700,20700,20700,20700,42
20230824,125800,565837100,20750,20750,20750,20750,0
20230824,125700,565837100,20750,20700,20750,20700,93
20230824,125600,563908250,20700,20750,20750,20700,55
20230824,125500,562769500,20700,20700,20700,20700,142
20230824,125400,559830100,20750,20750,20750,20750,5
20230824,125300,559726350,20700,20700,20700,20700,13
20230824,125200,559457250,20750,20750,20750,20750,1
20230824,125100,559436500,20700,20700,20700,20700,197
20230824,125000,555358600,20750,20750,20750,20750,40
20230824,124900,554528600,20700,20750,20750,20700,26
20230824,124800,553990350,20700,20700,20700,20700,1
20230824,124700,553969650,20700,20700,20700,20700,53
20230824,124600,552872550,20700,20700,20700,20700,0
20230824,124500,552872550,20700,20700,20700,20700,21
20230824,124400,552437850,20700,20700,20700,20700,0
20230824,124300,552437850,20700,20700,20700,20700,34
20230824,124200,551734050,20750,20750,20750,20750,79
20230824,124100,550094800,20700,20700,20700,20700,16
20230824,124000,549763600,20750,20750,20750,20750,46
20230824,123900,548809100,20700,20750,20750,20700,28
20230824,123800,548229450,20750,20750,20750,20750,0
20230824,123700,548229450,20750,20800,20800,20750,92
20230824,123600,546317000,20750,20750,20750,20700,516
20230824,123500,535617050,20750,20750,20750,20750,525
20230824,123400,524723300,20750,20750,20750,20750,57
20230824,123300,523540550,20700,20750,20750,20700,35
20230824,123200,522816000,20700,20750,20750,20700,96
20230824,123100,520824050,20700,20750,20750,20700,109
20230824,123000,518563850,20750,20700,20750,20700,20
20230824,122900,518149800,20700,20700,20700,20700,2
20230824,122800,518108400,20700,20700,20700,20700,28
20230824,122700,517528800,20700,20750,20750,20700,817
20230824,122600,500616850,20750,20700,20750,20700,102
20230824,122500,498501400,20750,20750,20750,20750,43
20230824,122400,497609150,20700,20700,20700,20700,34
20230824,122300,496905350,20750,20750,20750,20750,65
20230824,122200,495556600,20750,20700,20750,20700,17
20230824,122100,495204650,20700,20750,20750,20700,62
20230824,122000,493920750,20700,20750,20750,20700,113
20230824,121900,491577550,20700,20750,20750,20700,284
20230824,121800,485689550,20750,20800,20800,20750,71
20230824,121700,484213700,20800,20800,20800,20800,0
20230824,121600,484213700,20800,20800,20800,20750,48
20230824,121500,483216950,20800,20800,20800,20800,54
20230824,121400,482093750,20800,20700,20800,20700,407
20230824,121300,473649500,20700,20700,20700,20700,0
20230824,121200,473649500,20700,20650,20700,20650,791
20230824,121100,457277650,20650,20650,20650,20650,11
20230824,121000,457050500,20650,20650,20700,20650,73
20230824,120900,455540300,20650,20650,20650,20650,0
20230824,120800,455540300,20650,20650,20650,20650,36
20230824,120700,454796900,20700,20700,20700,20700,67
20230824,120600,453410000,20650,20650,20650,20650,29
20230824,120500,452811150,20700,20750,20750,20700,263
20230824,120400,447363450,20700,20700,20700,20700,907
20230824,120300,428588550,20700,20650,20700,20650,64
20230824,120200,427264500,20650,20650,20650,20650,98
20230824,120100,425240800,20650,20650,20700,20650,293
20230824,120000,419186100,20600,20650,20650,20600,27
20230824,115900,418629800,20600,20600,20600,20600,25
20230824,115800,418114800,20650,20650,20650,20650,3
20230824,115700,418052850,20650,20600,20650,20600,27
20230824,115600,417496600,20650,20650,20650,20650,0
20230824,115500,417496600,20650,20600,20650,20600,25
20230824,115400,416981550,20650,20650,20650,20650,0
20230824,115300,416981550,20650,20550,20650,20550,304
20230824,115200,410706800,20500,20650,20650,20500,3600
20230824,115100,336672150,20650,20650,20650,20650,22
20230824,115000,336217850,20650,20650,20650,20650,197
20230824,114900,332149800,20650,20650,20650,20600,498
20230824,114800,321871650,20700,20700,20700,20700,60
20230824,114700,320629650,20700,20600,20700,20600,182
20230824,114600,316868900,20650,20650,20650,20650,100
20230824,114500,314803900,20650,20600,20650,20600,237
20230824,114400,309911050,20600,20600,20600,20600,78
20230824,114300,308304250,20600,20650,20650,20600,466
20230824,114200,298701200,20600,20600,20600,20600,1
20230824,114100,298680600,20600,20600,20600,20600,33
20230824,114000,298000800,20600,20600,20600,20600,0
20230824,113900,298000800,20600,20650,20650,20600,19
20230824,113800,297609350,20650,20650,20650,20650,61
20230824,113700,296349700,20600,20600,20600,20600,108
20230824,113600,294124900,20600,20600,20600,20600,600
20230824,113500,281764900,20600,20600,20600,20600,13
20230824,113400,281497100,20600,20600,20600,20600,10
20230824,113300,281291100,20600,20600,20600,20600,25
20230824,113200,280776100,20650,20650,20650,20650,1
20230824,113100,280755450,20600,20600,20600,20600,25
20230824,113000,280240450,20600,20600,20600,20600,27
20230824,112900,279684250,20600,20600,20600,20600,0
20230824,112800,279684250,20600,20600,20600,20600,23
20230824,112700,279210450,20650,20650,20650,20650,2
20230824,112600,279169150,20600,20600,20600,20600,484
20230824,112500,269198750,20600,20600,20600,20600,0
20230824,112400,269198750,20600,20600,20600,20600,15
20230824,112300,268889750,20600,20600,20650,20600,4
20230824,112200,268807300,20600,20600,20600,20600,245
20230824,112100,263760300,20600,20500,20600,20500,727
20230824,112000,248805250,20550,20550,20550,20500,36
20230824,111900,248066500,20550,20550,20550,20550,15
20230824,111800,247758250,20550,20550,20550,20550,68
20230824,111700,246360850,20550,20550,20550,20550,1
20230824,111600,246340300,20500,20550,20550,20500,24
20230824,111500,245848250,20550,20550,20550,20550,105
20230824,111400,243690500,20550,20500,20550,20500,38
20230824,111300,242911450,20500,20500,20500,20500,0
20230824,111200,242911450,20500,20550,20550,20500,110
20230824,111100,240654100,20500,20500,20500,20500,0
20230824,111000,240654100,20500,20500,20500,20500,32
20230824,110900,239998100,20500,20500,20500,20500,0
20230824,110800,239998100,20500,20500,20500,20500,18
20230824,110700,239629100,20500,20500,20500,20500,0
20230824,110600,239629100,20500,20500,20500,20500,33
20230824,110500,238952600,20550,20550,20550,20550,0
20230824,110400,238952600,20550,20550,20550,20550,280
20230824,110300,233198600,20550,20500,20550,20500,218
20230824,110200,228726200,20500,20550,20550,20500,74
20230824,110100,227207200,20500,20500,20500,20500,0
20230824,110000,227207200,20500,20500,20500,20500,15
20230824,105900,226899700,20500,20500,20500,20500,33
20230824,105800,226223200,20500,20500,20500,20500,0
20230824,105700,226223200,20500,20500,20500,20500,17
20230824,105600,225874700,20500,20500,20500,20500,27
20230824,105500,225321200,20500,20500,20500,20500,28
20230824,105400,224747200,20500,20500,20500,20500,0
20230824,105300,224747200,20500,20500,20500,20500,81
20230824,105200,223086700,20550,20550,20550,20550,1
20230824,105100,223066150,20500,20500,20500,20500,43
20230824,105000,222184650,20500,20500,20500,20500,0
20230824,104900,222184650,20500,20450,20500,20450,123
20230824,104800,219663950,20450,20500,20500,20450,1001
20230824,104700,199162300,20500,20500,20500,20500,27
20230824,104600,198608800,20500,20500,20500,20500,0
20230824,104500,198608800,20500,20550,20550,20500,41
20230824,104400,197767600,20550,20500,20550,20500,26
20230824,104300,197233350,20500,20500,20500,20500,29
20230824,104200,196638850,20500,20500,20500,20500,0
20230824,104100,196638850,20500,20500,20500,20500,21
20230824,104000,196208350,20550,20550,20550,20550,4
20230824,103900,196126150,20500,20550,20550,20500,79
20230824,103800,194504150,20500,20500,20500,20500,4
20230824,103700,194422150,20500,20500,20500,20500,23
20230824,103600,193950650,20500,20500,20500,20500,10
20230824,103500,193745650,20500,20500,20500,20500,26
20230824,103400,193212650,20500,20500,20500,20500,0
20230824,103300,193212650,20500,20550,20550,20500,80
20230824,103200,191569950,20500,20500,20500,20500,1
20230824,103100,191549450,20500,20500,20500,20500,35
20230824,103000,190831950,20500,20500,20500,20500,33
20230824,102900,190155450,20500,20500,20500,20500,15
20230824,102800,189847950,20500,20450,20500,20450,175
20230824,102700,186262000,20500,20500,20500,20500,1
20230824,102600,186241500,20500,20500,20500,20500,30
20230824,102500,185626500,20500,20500,20500,20500,105
20230824,102400,183474000,20500,20500,20500,20500,26
20230824,102300,182941000,20500,20500,20500,20500,1
20230824,102200,182920500,20500,20500,20500,20500,23
20230824,102100,182449000,20500,20500,20500,20500,0
20230824,102000,182449000,20500,20500,20500,20500,84
20230824,101900,180727000,20500,20500,20500,20500,0
20230824,101800,180727000,20500,20500,20550,20500,100
20230824,101700,178674750,20500,20550,20550,20500,21
20230824,101600,178243250,20550,20550,20550,20500,31
20230824,101500,177607450,20500,20500,20500,20500,0
20230824,101400,177607450,20500,20500,20500,20500,25
20230824,101300,177094950,20500,20500,20500,20500,0
20230824,101200,177094950,20500,20500,20500,20500,94
20230824,101100,175167950,20450,20450,20450,20450,30
20230824,101000,174554450,20450,20450,20450,20450,15
20230824,100900,174247700,20500,20450,20500,20450,36
20230824,100800,173511200,20450,20450,20450,20450,128
20230824,100700,170893600,20450,20450,20450,20450,1
20230824,100600,170873150,20450,20450,20450,20450,322
20230824,100500,164288250,20450,20450,20450,20450,0
20230824,100400,164288250,20450,20500,20500,20450,81
20230824,100300,162629700,20450,20450,20450,20450,1
20230824,100200,162609250,20450,20450,20450,20450,128
20230824,100100,159991650,20450,20450,20450,20450,21
20230824,100000,159562200,20450,20450,20450,20450,30
20230824,095900,158948700,20500,20450,20500,20450,82
20230824,095800,157268700,20500,20450,20500,20450,8
20230824,095700,157104750,20450,20450,20450,20450,30
20230824,095600,156491250,20450,20450,20450,20450,101
20230824,095500,154425800,20450,20450,20450,20450,20
20230824,095400,154016800,20450,20450,20450,20450,1
20230824,095300,153996350,20450,20400,20450,20400,88
20230824,095200,152198200,20450,20450,20450,20450,1
20230824,095100,152177750,20450,20450,20500,20400,279
20230824,095000,146472000,20450,20450,20450,20450,0
20230824,094900,146472000,20450,20500,20500,20450,386
20230824,094800,138578050,20500,20500,20500,20500,438
20230824,094700,129599050,20500,20500,20500,20500,19
20230824,094600,129209550,20550,20550,20550,20550,52
20230824,094500,128140950,20550,20500,20550,20500,56
20230824,094400,126991950,20550,20500,20550,20500,168
20230824,094300,123544600,20500,20500,20500,20500,15
20230824,094200,123237100,20500,20500,20500,20500,0
20230824,094100,123237100,20500,20500,20500,20500,27
20230824,094000,122683600,20500,20550,20550,20500,60
20230824,093900,121452600,20550,20550,20550,20550,1
20230824,093800,121432050,20550,20600,20600,20550,197
20230824,093700,117383600,20600,20600,20600,20600,11
20230824,093600,117157000,20600,20600,20600,20600,12
20230824,093500,116909800,20600,20600,20600,20600,73
20230824,093400,115406000,20600,20500,20600,20500,216
20230824,093300,110960150,20550,20550,20550,20550,203
20230824,093200,106788500,20550,20500,20550,20500,52
20230824,093100,105719950,20550,20550,20550,20550,1
20230824,093000,105699400,20550,20550,20550,20550,92
20230824,092900,103808800,20550,20550,20550,20550,85
20230824,092800,102062050,20550,20600,20600,20550,52
20230824,092700,100990900,20550,20550,20550,20550,35
20230824,092600,100271650,20550,20550,20550,20550,76
20230824,092500,98709850,20600,20550,20600,20550,137
20230824,092400,95893050,20500,20500,20500,20500,1
20230824,092300,95872550,20500,20500,20500,20500,65
20230824,092200,94540050,20500,20500,20500,20500,1
20230824,092100,94519550,20500,20500,20500,20500,175
20230824,092000,90932050,20550,20550,20550,20550,48
20230824,091900,89945650,20500,20550,20550,20500,281
20230824,091800,84181300,20550,20550,20550,20550,3
20230824,091700,84119650,20550,20550,20550,20550,110
20230824,091600,81859150,20600,20600,20600,20550,375
20230824,091500,74142950,20650,20650,20650,20600,309
20230824,091400,67768200,20600,20600,20600,20600,181
20230824,091300,64039600,20550,20600,20600,20550,21
20230824,091200,63607600,20600,20650,20650,20600,146
20230824,091100,60599950,20600,20600,20600,20600,232
20230824,091000,55820750,20600,20600,20600,20600,236
20230824,090900,50959150,20550,20550,20550,20550,510
20230824,090800,40478650,20550,20550,20550,20550,190
20230824,090700,36574150,20500,20500,20550,20500,143
20230824,090600,33642550,20500,20600,20600,20500,273
20230824,090500,28032350,20600,20600,20600,20550,44
20230824,090400,27127450,20600,20600,20600,20600,405
20230824,090300,18784450,20600,20600,20600,20600,98
20230824,090200,16765650,20600,20650,20650,20600,90
20230824,090100,14909900,20650,20500,20650,20500,193
20230824,090000,10934800,20450,20500,20500,20400,528