stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191300,7329569900,24650,24650,24650,24650,2940
20230828,191200,7329569900,24650,24650,24650,24650,0
20230828,191100,7329569900,24650,24650,24650,24650,0
20230828,191000,7329569900,24650,24650,24650,24650,0
20230828,190900,7329569900,24650,24650,24650,24650,0
20230828,190800,7329569900,24650,24650,24650,24650,0
20230828,190700,7329569900,24650,24650,24650,24650,0
20230828,190600,7329569900,24650,24650,24650,24650,0
20230828,190500,7329569900,24650,24650,24650,24650,0
20230828,190400,7329569900,24650,24650,24650,24650,0
20230828,190300,7329569900,24650,24650,24650,24650,0
20230828,190200,7329569900,24650,24650,24650,24650,0
20230828,190100,7329569900,24650,24650,24650,24650,0
20230828,190000,7329569900,24650,24650,24650,24650,0
20230828,185900,7329569900,24650,24650,24650,24650,0
20230828,185800,7329569900,24650,24650,24650,24650,0
20230828,185700,7329569900,24650,24650,24650,24650,0
20230828,185600,7329569900,24650,24650,24650,24650,0
20230828,185500,7329569900,24650,24650,24650,24650,0
20230828,185400,7329569900,24650,24650,24650,24650,0
20230828,185300,7329569900,24650,24650,24650,24650,0
20230828,185200,7329569900,24650,24650,24650,24650,0
20230828,185100,7329569900,24650,24650,24650,24650,0
20230828,185000,7329569900,24650,24650,24650,24650,0
20230828,184900,7329569900,24650,24650,24650,24650,0
20230828,184800,7329569900,24650,24650,24650,24650,0
20230828,184700,7329569900,24650,24650,24650,24650,0
20230828,184600,7329569900,24650,24650,24650,24650,0
20230828,184500,7329569900,24650,24650,24650,24650,0
20230828,184400,7329569900,24650,24650,24650,24650,0
20230828,184300,7329569900,24650,24650,24650,24650,2940
20230828,184200,7329569900,24650,24650,24650,24650,0
20230828,184100,7329569900,24650,24650,24650,24650,0
20230828,184000,7329569900,24650,24650,24650,24650,0
20230828,183900,7329569900,24650,24650,24650,24650,0
20230828,183800,7329569900,24650,24650,24650,24650,0
20230828,183700,7329569900,24650,24650,24650,24650,0
20230828,183600,7329569900,24650,24650,24650,24650,0
20230828,183500,7329569900,24650,24650,24650,24650,0
20230828,183400,7329569900,24650,24650,24650,24650,0
20230828,183300,7329569900,24650,24650,24650,24650,0
20230828,183200,7329569900,24650,24650,24650,24650,0
20230828,183100,7329569900,24650,24650,24650,24650,0
20230828,183000,7329569900,24650,24650,24650,24650,0
20230828,182900,7329569900,24650,24650,24650,24650,0
20230828,182800,7329569900,24650,24650,24650,24650,0
20230828,182700,7329569900,24650,24650,24650,24650,0
20230828,182600,7329569900,24650,24650,24650,24650,0
20230828,182500,7329569900,24650,24650,24650,24650,0
20230828,182400,7329569900,24650,24650,24650,24650,0
20230828,182300,7329569900,24650,24650,24650,24650,0
20230828,182200,7329569900,24650,24650,24650,24650,0
20230828,182100,7329569900,24650,24650,24650,24650,0
20230828,182000,7329569900,24650,24650,24650,24650,0
20230828,181900,7329569900,24650,24650,24650,24650,0
20230828,181800,7329569900,24650,24650,24650,24650,0
20230828,181700,7329569900,24650,24650,24650,24650,0
20230828,181600,7329569900,24650,24650,24650,24650,0
20230828,181500,7329569900,24650,24650,24650,24650,0
20230828,181400,7329569900,24650,24650,24650,24650,0
20230828,181300,7329569900,24650,24650,24650,24650,2940
20230828,181200,7329569900,24650,24650,24650,24650,0
20230828,181100,7329569900,24650,24650,24650,24650,0
20230828,181000,7329569900,24650,24650,24650,24650,0
20230828,180900,7329569900,24650,24650,24650,24650,0
20230828,180800,7329569900,24650,24650,24650,24650,0
20230828,180700,7329569900,24650,24650,24650,24650,0
20230828,180600,7329569900,24650,24650,24650,24650,0
20230828,180500,7329569900,24650,24650,24650,24650,0
20230828,180400,7329569900,24650,24650,24650,24650,0
20230828,180300,7329569900,24650,24650,24650,24650,0
20230828,180200,7329569900,24650,24650,24650,24650,0
20230828,180100,7329569900,24650,24650,24650,24650,0
20230828,180000,7329569900,24650,24650,24650,24650,0
20230828,175900,7329569900,24650,24650,24650,24650,0
20230828,175800,7329569900,24650,24650,24650,24650,0
20230828,175700,7329569900,24650,24650,24650,24650,0
20230828,175600,7329569900,24650,24650,24650,24650,0
20230828,175500,7329569900,24650,24650,24650,24650,0
20230828,175400,7329569900,24650,24650,24650,24650,0
20230828,175300,7329569900,24650,24650,24650,24650,0
20230828,175200,7329569900,24650,24650,24650,24650,0
20230828,175100,7329569900,24650,24650,24650,24650,0
20230828,175000,7329569900,24650,24650,24650,24650,0
20230828,174900,7329569900,24650,24650,24650,24650,0
20230828,174800,7329569900,24650,24650,24650,24650,0
20230828,174700,7329569900,24650,24650,24650,24650,0
20230828,174600,7329569900,24650,24650,24650,24650,0
20230828,174500,7329569900,24650,24650,24650,24650,0
20230828,174400,7329569900,24650,24650,24650,24650,0
20230828,174300,7329569900,24650,24650,24650,24650,2940
20230828,174200,7329569900,24650,24650,24650,24650,0
20230828,174100,7329569900,24650,24650,24650,24650,0
20230828,174000,7329569900,24650,24650,24650,24650,0
20230828,173900,7329569900,24650,24650,24650,24650,0
20230828,173800,7329569900,24650,24650,24650,24650,0
20230828,173700,7329569900,24650,24650,24650,24650,0
20230828,173600,7329569900,24650,24650,24650,24650,0
20230828,173500,7329569900,24650,24650,24650,24650,0
20230828,173400,7329569900,24650,24650,24650,24650,0
20230828,173300,7329569900,24650,24650,24650,24650,0
20230828,173200,7329569900,24650,24650,24650,24650,0
20230828,173100,7329569900,24650,24650,24650,24650,0
20230828,173000,7329569900,24650,24650,24650,24650,0
20230828,172900,7329569900,24650,24650,24650,24650,0
20230828,172800,7329569900,24650,24650,24650,24650,0
20230828,172700,7329569900,24650,24650,24650,24650,0
20230828,172600,7329569900,24650,24650,24650,24650,0
20230828,172500,7329569900,24650,24650,24650,24650,0
20230828,172400,7329569900,24650,24650,24650,24650,0
20230828,172300,7329569900,24650,24650,24650,24650,0
20230828,172200,7329569900,24650,24650,24650,24650,0
20230828,172100,7329569900,24650,24650,24650,24650,0
20230828,172000,7329569900,24650,24650,24650,24650,0
20230828,171900,7329569900,24650,24650,24650,24650,0
20230828,171800,7329569900,24650,24650,24650,24650,0
20230828,171700,7329569900,24650,24650,24650,24650,0
20230828,171600,7329569900,24650,24650,24650,24650,0
20230828,171500,7329569900,24650,24650,24650,24650,0
20230828,171400,7329569900,24650,24650,24650,24650,0
20230828,171300,7329569900,24650,24650,24650,24650,2940
20230828,171200,7329569900,24650,24650,24650,24650,0
20230828,171100,7329569900,24650,24650,24650,24650,0
20230828,171000,7329569900,24650,24650,24650,24650,0
20230828,170900,7329569900,24650,24650,24650,24650,0
20230828,170800,7329569900,24650,24650,24650,24650,0
20230828,170700,7329569900,24650,24650,24650,24650,0
20230828,170600,7329569900,24650,24650,24650,24650,0
20230828,170500,7329569900,24650,24650,24650,24650,0
20230828,170400,7329569900,24650,24650,24650,24650,0
20230828,170300,7329569900,24650,24650,24650,24650,0
20230828,170200,7329569900,24650,24650,24650,24650,0
20230828,170100,7329569900,24650,24650,24650,24650,0
20230828,170000,7329569900,24650,24650,24650,24650,0
20230828,165900,7329569900,24650,24650,24650,24650,0
20230828,165800,7329569900,24650,24650,24650,24650,0
20230828,165700,7329569900,24650,24650,24650,24650,0
20230828,165600,7329569900,24650,24650,24650,24650,0
20230828,165500,7329569900,24650,24650,24650,24650,0
20230828,165400,7329569900,24650,24650,24650,24650,0
20230828,165300,7329569900,24650,24650,24650,24650,0
20230828,165200,7329569900,24650,24650,24650,24650,0
20230828,165100,7329569900,24650,24650,24650,24650,0
20230828,165000,7329569900,24650,24650,24650,24650,0
20230828,164900,7329569900,24650,24650,24650,24650,0
20230828,164800,7329569900,24650,24650,24650,24650,0
20230828,164700,7329569900,24650,24650,24650,24650,0
20230828,164600,7329569900,24650,24650,24650,24650,0
20230828,164500,7329569900,24650,24650,24650,24650,0
20230828,164400,7329569900,24650,24650,24650,24650,0
20230828,164300,7329569900,24650,24650,24650,24650,2940
20230828,164200,7329569900,24650,24650,24650,24650,0
20230828,164100,7329569900,24650,24650,24650,24650,0
20230828,164000,7329569900,24650,24650,24650,24650,0
20230828,163900,7329569900,24650,24650,24650,24650,0
20230828,163800,7329569900,24650,24650,24650,24650,0
20230828,163700,7329569900,24650,24650,24650,24650,0
20230828,163600,7329569900,24650,24650,24650,24650,0
20230828,163500,7329569900,24650,24650,24650,24650,0
20230828,163400,7329569900,24650,24650,24650,24650,0
20230828,163300,7329569900,24650,24650,24650,24650,0
20230828,163200,7329569900,24650,24650,24650,24650,0
20230828,163100,7329569900,24650,24650,24650,24650,0
20230828,163000,7329569900,24650,24650,24650,24650,0
20230828,162900,7329569900,24650,24650,24650,24650,0
20230828,162800,7329569900,24650,24650,24650,24650,0
20230828,162700,7329569900,24650,24650,24650,24650,0
20230828,162600,7329569900,24650,24650,24650,24650,0
20230828,162500,7329569900,24650,24650,24650,24650,0
20230828,162400,7329569900,24650,24650,24650,24650,0
20230828,162300,7329569900,24650,24650,24650,24650,0
20230828,162200,7329569900,24650,24650,24650,24650,0
20230828,162100,7329569900,24650,24650,24650,24650,0
20230828,162000,7329569900,24650,24650,24650,24650,0
20230828,161900,7329569900,24650,24650,24650,24650,0
20230828,161800,7329569900,24650,24650,24650,24650,0
20230828,161700,7329569900,24650,24650,24650,24650,0
20230828,161600,7329569900,24650,24650,24650,24650,0
20230828,161500,7329569900,24650,24650,24650,24650,0
20230828,161400,7329569900,24650,24650,24650,24650,0
20230828,161300,7329569900,24650,24650,24650,24650,2940
20230828,161200,7329569900,24650,24650,24650,24650,0
20230828,161100,7329569900,24650,24650,24650,24650,0
20230828,161000,7329569900,24650,24650,24650,24650,0
20230828,160900,7329569900,24650,24650,24650,24650,0
20230828,160800,7329569900,24650,24650,24650,24650,0
20230828,160700,7329569900,24650,24650,24650,24650,0
20230828,160600,7329569900,24650,24650,24650,24650,0
20230828,160500,7329569900,24650,24650,24650,24650,0
20230828,160400,7329569900,24650,24650,24650,24650,0
20230828,160300,7329569900,24650,24650,24650,24650,0
20230828,160200,7329569900,24650,24650,24650,24650,0
20230828,160100,7329569900,24650,24650,24650,24650,0
20230828,160000,7329569900,24650,24650,24650,24650,0
20230828,155900,7329569900,24650,24650,24650,24650,0
20230828,155800,7329569900,24650,24650,24650,24650,0
20230828,155700,7329569900,24650,24650,24650,24650,0
20230828,155600,7329569900,24650,24650,24650,24650,0
20230828,155500,7329569900,24650,24650,24650,24650,0
20230828,155400,7329569900,24650,24650,24650,24650,0
20230828,155300,7329569900,24650,24650,24650,24650,0
20230828,155200,7329569900,24650,24650,24650,24650,0
20230828,155100,7329569900,24650,24650,24650,24650,0
20230828,155000,7329569900,24650,24650,24650,24650,0
20230828,154900,7329569900,24650,24650,24650,24650,0
20230828,154800,7329569900,24650,24650,24650,24650,0
20230828,154700,7329569900,24650,24650,24650,24650,0
20230828,154600,7329569900,24650,24650,24650,24650,0
20230828,154500,7329569900,24650,24650,24650,24650,0
20230828,154400,7329569900,24650,24650,24650,24650,0
20230828,154300,7329569900,24650,24650,24650,24650,2940
20230828,154200,7329569900,24650,24650,24650,24650,0
20230828,154100,7329569900,24650,24650,24650,24650,0
20230828,154000,7329569900,24650,24650,24650,24650,0
20230828,153900,7329569900,24650,24650,24650,24650,0
20230828,153800,7329569900,24650,24650,24650,24650,0
20230828,153700,7329569900,24650,24650,24650,24650,0
20230828,153600,7329569900,24650,24650,24650,24650,0
20230828,153500,7329569900,24650,24650,24650,24650,0
20230828,153400,7329569900,24650,24650,24650,24650,0
20230828,153300,7329569900,24650,24650,24650,24650,0
20230828,153200,7329569900,24650,24650,24650,24650,0
20230828,153100,7329569900,24650,24650,24650,24650,0
20230828,153000,7329569900,24650,24650,24650,24650,2940
20230828,152900,7257098900,24600,24600,24600,24600,0
20230828,152800,7257098900,24600,24600,24600,24600,0
20230828,152700,7257098900,24600,24600,24600,24600,0
20230828,152600,7257098900,24600,24600,24600,24600,0
20230828,152500,7257098900,24600,24600,24600,24600,0
20230828,152400,7257098900,24600,24600,24600,24600,0
20230828,152300,7257098900,24600,24600,24600,24600,0
20230828,152200,7257098900,24600,24600,24600,24600,0
20230828,152100,7257098900,24600,24600,24600,24600,0
20230828,152000,7257098900,24600,24600,24600,24600,0
20230828,151900,7257098900,24600,24650,24650,24550,1567
20230828,151800,7218583050,24600,24650,24650,24600,442
20230828,151700,7207696150,24650,24600,24650,24600,560
20230828,151600,7193901750,24650,24650,24650,24650,1254
20230828,151500,7162990650,24650,24650,24650,24600,94
20230828,151400,7160673850,24600,24650,24650,24600,161
20230828,151300,7156706200,24600,24600,24650,24600,2132
20230828,151200,7104257950,24600,24650,24650,24600,203
20230828,151100,7099255250,24600,24600,24650,24600,641
20230828,151000,7083484250,24600,24550,24600,24550,534
20230828,150900,7070355000,24600,24600,24600,24600,718
20230828,150800,7052692200,24600,24600,24600,24550,643
20230828,150700,7036875450,24600,24600,24600,24600,149
20230828,150600,7033210050,24600,24600,24600,24550,189
20230828,150500,7028564250,24600,24550,24600,24550,1342
20230828,150400,6995551300,24550,24600,24600,24550,465
20230828,150300,6984121600,24600,24600,24650,24550,1331
20230828,150200,6951379500,24600,24550,24600,24550,2328
20230828,150100,6894211650,24600,24600,24600,24600,469
20230828,150000,6882674250,24550,24550,24600,24550,342
20230828,145900,6874262300,24600,24550,24600,24550,263
20230828,145800,6867798050,24550,24550,24600,24550,563
20230828,145700,6853956150,24600,24550,24600,24550,278
20230828,145600,6847123200,24600,24600,24600,24550,2563
20230828,145500,6784112200,24550,24600,24600,24550,803
20230828,145400,6764387500,24600,24600,24600,24550,498
20230828,145300,6752144050,24600,24600,24600,24550,134
20230828,145200,6748851600,24550,24550,24600,24550,406
20230828,145100,6738871400,24600,24600,24650,24550,467
20230828,145000,6727394850,24600,24600,24650,24600,146
20230828,144900,6723802500,24550,24600,24600,24550,1095
20230828,144800,6696873200,24650,24650,24650,24600,85
20230828,144700,6694780750,24650,24600,24650,24550,1417
20230828,144600,6659924100,24550,24550,24600,24550,815
20230828,144500,6639912150,24550,24600,24650,24550,1274
20230828,144400,6608626600,24650,24550,24650,24550,740
20230828,144300,6590429550,24550,24600,24600,24550,550
20230828,144200,6576903600,24650,24650,24650,24600,326
20230828,144100,6568882600,24650,24600,24650,24600,318
20230828,144000,6561052650,24600,24650,24650,24600,229
20230828,143900,6555415900,24600,24600,24650,24600,317
20230828,143800,6547612000,24600,24600,24650,24600,110
20230828,143700,6544905450,24650,24600,24650,24600,378
20230828,143600,6535604050,24600,24650,24650,24600,481
20230828,143500,6523770700,24600,24650,24650,24600,242
20230828,143400,6517813000,24650,24600,24700,24600,177
20230828,143300,6513449900,24600,24650,24700,24600,224
20230828,143200,6507933600,24650,24700,24700,24600,295
20230828,143100,6500659250,24650,24700,24700,24600,221
20230828,143000,6495210900,24650,24600,24650,24600,497
20230828,142900,6482971600,24600,24600,24650,24600,480
20230828,142800,6471142600,24650,24700,24700,24600,555
20230828,142700,6457466050,24700,24600,24700,24600,396
20230828,142600,6447707150,24650,24650,24650,24600,229
20230828,142500,6442065200,24650,24700,24700,24600,512
20230828,142400,6429448550,24700,24650,24700,24600,965
20230828,142300,6405634450,24650,24650,24700,24600,346
20230828,142200,6397114100,24600,24600,24700,24600,485
20230828,142100,6385177650,24600,24600,24700,24600,339
20230828,142000,6376831250,24600,24600,24650,24600,291
20230828,141900,6369663200,24600,24700,24700,24600,1767
20230828,141800,6326178550,24650,24700,24700,24600,1144
20230828,141700,6297974050,24700,24650,24700,24650,754
20230828,141600,6279377150,24700,24650,24700,24650,606
20230828,141500,6264427550,24650,24650,24700,24600,604
20230828,141400,6249530050,24600,24650,24700,24600,192
20230828,141300,6244803750,24650,24600,24700,24600,812
20230828,141200,6224808550,24600,24650,24650,24600,525
20230828,141100,6211870800,24650,24650,24700,24600,582
20230828,141000,6197533800,24650,24650,24650,24600,687
20230828,140900,6180604400,24650,24700,24700,24600,1225
20230828,140800,6150415300,24700,24700,24700,24650,328
20230828,140700,6142317500,24700,24650,24700,24650,626
20230828,140600,6126872350,24650,24650,24700,24650,526
20230828,140500,6113893300,24700,24650,24700,24650,159
20230828,140400,6109971750,24650,24700,24700,24600,744
20230828,140300,6091620400,24650,24650,24700,24650,363
20230828,140200,6082671050,24700,24700,24700,24650,1935
20230828,140100,6034894350,24700,24650,24700,24650,739
20230828,140000,6016650450,24700,24650,24700,24650,780
20230828,135900,5997391600,24650,24700,24700,24650,697
20230828,135800,5980183300,24700,24650,24700,24650,983
20230828,135700,5955912000,24750,24700,24750,24650,521
20230828,135600,5943037450,24700,24650,24700,24600,680
20230828,135500,5926284600,24650,24700,24700,24600,2054
20230828,135400,5875640500,24700,24700,24750,24700,1460
20230828,135300,5839576250,24700,24700,24800,24700,1934
20230828,135200,5791734050,24750,24800,24850,24750,3426
20230828,135100,5706838150,24800,24700,24800,24700,2971
20230828,135000,5633279200,24700,24700,24750,24650,1933
20230828,134900,5585541600,24650,24700,24700,24650,658
20230828,134800,5569305200,24700,24600,24700,24550,3248
20230828,134700,5489331850,24550,24600,24600,24500,434
20230828,134600,5478667900,24500,24550,24600,24500,971
20230828,134500,5454833400,24500,24550,24550,24450,1054
20230828,134400,5429001750,24550,24500,24550,24500,411
20230828,134300,5418921100,24450,24450,24500,24450,1144
20230828,134200,5390905450,24500,24500,24500,24400,939
20230828,134100,5367907700,24500,24500,24600,24500,1444
20230828,134000,5332454750,24550,24550,24550,24500,1268
20230828,133900,5301333300,24500,24450,24550,24450,1458
20230828,133800,5265615450,24450,24450,24500,24400,455
20230828,133700,5254490150,24450,24450,24500,24450,443
20230828,133600,5243648800,24450,24500,24500,24450,484
20230828,133500,5231804500,24450,24450,24500,24400,1148
20230828,133400,5203735950,24500,24450,24500,24450,131
20230828,133300,5200532450,24400,24500,24500,24400,474
20230828,133200,5188940850,24500,24350,24500,24350,3659
20230828,133100,5099547650,24350,24400,24400,24300,979
20230828,133000,5075702500,24400,24400,24400,24350,477
20230828,132900,5064068100,24350,24400,24400,24350,541
20230828,132800,5050877150,24350,24350,24400,24300,3182
20230828,132700,4973396350,24350,24300,24350,24300,212
20230828,132600,4968236500,24300,24300,24350,24300,563
20230828,132500,4954537700,24300,24300,24350,24300,223
20230828,132400,4949118250,24250,24300,24350,24250,518
20230828,132300,4936530850,24250,24250,24300,24250,241
20230828,132200,4930684050,24200,24200,24300,24200,401
20230828,132100,4920970400,24200,24300,24300,24200,444
20230828,132000,4910198250,24300,24200,24300,24150,463
20230828,131900,4898966500,24250,24250,24250,24100,327
20230828,131800,4891050750,24150,24250,24250,24150,386
20230828,131700,4881699300,24150,24200,24250,24150,400
20230828,131600,4872017250,24200,24250,24250,24200,216
20230828,131500,4866789550,24250,24200,24250,24200,334
20230828,131400,4858696500,24200,24250,24250,24200,293
20230828,131300,4851600750,24250,24250,24250,24200,126
20230828,131200,4848549050,24200,24250,24300,24200,190
20230828,131100,4843942500,24300,24250,24300,24200,263
20230828,131000,4837561650,24250,24250,24250,24200,248
20230828,130900,4831554550,24200,24200,24250,24200,215
20230828,130800,4826351400,24200,24200,24250,24200,405
20230828,130700,4816533850,24200,24100,24250,24100,159
20230828,130600,4812697400,24100,24150,24150,24100,270
20230828,130500,4806180650,24200,24150,24200,24100,209
20230828,130400,4801133750,24200,24200,24200,24200,86
20230828,130300,4799052550,24100,24250,24250,24050,8093
20230828,130200,4603832500,24150,24250,24300,24150,1670
20230828,130100,4563422150,24250,24300,24300,24200,316
20230828,130000,4555767100,24250,24350,24350,24200,351
20230828,125900,4547256100,24200,24250,24300,24200,133
20230828,125800,4544033200,24250,24250,24250,24200,220
20230828,125700,4538708250,24250,24200,24250,24200,72
20230828,125600,4536965150,24250,24200,24250,24200,166
20230828,125500,4532942550,24250,24200,24250,24200,337
20230828,125400,4524774300,24200,24250,24300,24200,123
20230828,125300,4521795900,24250,24250,24250,24200,158
20230828,125200,4517964650,24300,24200,24300,24200,440
20230828,125100,4507301850,24200,24250,24250,24200,449
20230828,125000,4496418800,24300,24300,24300,24300,239
20230828,124900,4490611100,24300,24250,24400,24250,644
20230828,124800,4474948500,24250,24250,24250,24250,120
20230828,124700,4472038500,24250,24300,24300,24250,211
20230828,124600,4466921500,24250,24300,24300,24250,409
20230828,124500,4457000700,24300,24250,24300,24200,141
20230828,124400,4453581300,24200,24200,24200,24200,140
20230828,124300,4450193300,24200,24250,24250,24200,234
20230828,124200,4444521400,24250,24200,24250,24200,60
20230828,124100,4443069200,24250,24250,24250,24250,146
20230828,124000,4439528700,24250,24200,24250,24200,82
20230828,123900,4437540450,24200,24250,24250,24200,221
20230828,123800,4432183950,24250,24250,24300,24250,250
20230828,123700,4426116200,24250,24200,24250,24200,286
20230828,123600,4419181700,24250,24250,24300,24250,180
20230828,123500,4414815850,24300,24250,24300,24200,382
20230828,123400,4405544000,24250,24300,24300,24250,224
20230828,123300,4400109850,24250,24250,24250,24250,42
20230828,123200,4399091350,24250,24250,24300,24250,186
20230828,123100,4394580700,24250,24300,24300,24250,74
20230828,123000,4392785250,24300,24300,24350,24250,368
20230828,122900,4383855950,24300,24300,24300,24250,452
20230828,122800,4372873600,24300,24350,24350,24300,154
20230828,122700,4369130050,24350,24300,24350,24300,260
20230828,122600,4362808450,24300,24300,24350,24300,77
20230828,122500,4360937300,24300,24300,24300,24300,252
20230828,122400,4354813700,24300,24350,24350,24300,132
20230828,122300,4351603450,24300,24300,24300,24300,208
20230828,122200,4346549050,24300,24300,24300,24300,236
20230828,122100,4340814250,24300,24250,24300,24250,147
20230828,122000,4337244950,24250,24250,24300,24250,282
20230828,121900,4330406200,24250,24250,24250,24250,59
20230828,121800,4328975450,24300,24300,24350,24300,185
20230828,121700,4324478550,24250,24250,24250,24250,157
20230828,121600,4320671300,24250,24250,24300,24250,154
20230828,121500,4316936300,24250,24300,24300,24250,171
20230828,121400,4312784750,24300,24300,24300,24300,120
20230828,121300,4309868750,24300,24350,24350,24300,166
20230828,121200,4305834900,24350,24300,24350,24300,271
20230828,121100,4299247300,24300,24350,24350,24300,260
20230828,121000,4292921550,24350,24350,24350,24350,269
20230828,120900,4286371400,24400,24350,24400,24350,1866
20230828,120800,4240846200,24300,24250,24350,24250,920
20230828,120700,4218455850,24300,24250,24300,24200,659
20230828,120600,4202450900,24250,24250,24250,24150,410
20230828,120500,4192529450,24200,24200,24200,24200,77
20230828,120400,4190666050,24250,24200,24250,24150,342
20230828,120300,4182386900,24250,24150,24250,24150,388
20230828,120200,4172989200,24200,24200,24200,24150,74
20230828,120100,4171200900,24150,24200,24200,24150,212
20230828,120000,4166077850,24200,24250,24300,24200,129
20230828,115900,4162951650,24250,24250,24250,24200,248
20230828,115800,4156943000,24250,24250,24250,24250,234
20230828,115700,4151268500,24250,24250,24250,24250,161
20230828,115600,4147364250,24300,24250,24300,24250,448
20230828,115500,4136496300,24250,24200,24300,24200,426
20230828,115400,4126166850,24200,24250,24250,24200,209
20230828,115300,4121108800,24250,24200,24250,24200,248
20230828,115200,4115100700,24250,24200,24250,24150,375
20230828,115100,4106032400,24150,24200,24200,24150,180
20230828,115000,4101681600,24200,24150,24200,24150,124
20230828,114900,4098685450,24150,24200,24200,24150,394
20230828,114800,4089167050,24200,24150,24200,24150,97
20230828,114700,4086823450,24150,24150,24200,24150,209
20230828,114600,4081774450,24150,24150,24150,24150,95
20230828,114500,4079480200,24150,24150,24200,24150,305
20230828,114400,4072108550,24200,24150,24200,24150,541
20230828,114300,4059023750,24150,24150,24150,24150,921
20230828,114200,4036781600,24150,24200,24200,24150,178
20230828,114100,4032481450,24200,24200,24250,24200,125
20230828,114000,4029454500,24100,24150,24250,24100,3411
20230828,113900,3947074550,24150,24150,24150,24150,55
20230828,113800,3945746300,24150,24150,24200,24150,163
20230828,113700,3941806500,24150,24200,24250,24150,1259
20230828,113600,3911379050,24200,24300,24300,24200,269
20230828,113500,3904859900,24300,24350,24350,24250,680
20230828,113400,3888367600,24350,24300,24350,24250,406
20230828,113300,3878517550,24250,24300,24300,24250,241
20230828,113200,3872670750,24300,24300,24300,24300,40
20230828,113100,3871698750,24250,24250,24300,24250,280
20230828,113000,3864900050,24250,24300,24300,24250,243
20230828,112900,3858995550,24300,24350,24350,24300,98
20230828,112800,3856613150,24300,24300,24300,24300,323
20230828,112700,3848764250,24300,24300,24300,24300,131
20230828,112600,3845580950,24300,24350,24350,24300,214
20230828,112500,3840380600,24350,24300,24350,24300,278
20230828,112400,3833622950,24350,24350,24350,24300,895
20230828,112300,3811873050,24350,24300,24350,24300,524
20230828,112200,3799139500,24350,24350,24350,24300,280
20230828,112100,3792331600,24300,24350,24350,24300,246
20230828,112000,3786348550,24300,24300,24350,24300,168
20230828,111900,3782265700,24350,24350,24350,24300,251
20230828,111800,3776162250,24350,24400,24400,24300,290
20230828,111700,3769108650,24350,24350,24450,24350,954
20230828,111600,3745877900,24400,24400,24400,24350,345
20230828,111500,3737466850,24400,24400,24400,24350,101
20230828,111400,3735006100,24350,24300,24350,24300,330
20230828,111300,3726970800,24350,24350,24400,24300,164
20230828,111200,3722979200,24400,24350,24400,24300,501
20230828,111100,3710790850,24350,24300,24350,24300,148
20230828,111000,3707193850,24350,24300,24350,24300,365
20230828,110900,3698312600,24300,24300,24350,24300,101
20230828,110800,3695858100,24300,24350,24350,24300,172
20230828,110700,3691674650,24350,24300,24400,24300,150
20230828,110600,3688022150,24400,24300,24400,24300,2494
20230828,110500,3627218300,24250,24300,24300,24250,315
20230828,110400,3619573600,24300,24300,24300,24250,152
20230828,110300,3615882750,24250,24250,24250,24250,126
20230828,110200,3612827250,24250,24250,24250,24250,159
20230828,110100,3608971500,24300,24250,24300,24250,63
20230828,110000,3607440800,24250,24250,24300,24250,152
20230828,105900,3603754300,24250,24250,24250,24250,138
20230828,105800,3600407800,24250,24300,24300,24250,121
20230828,105700,3597467800,24300,24300,24350,24250,259
20230828,105600,3591179950,24350,24300,24350,24250,185
20230828,105500,3586682450,24300,24300,24350,24300,365
20230828,105400,3577812850,24350,24250,24350,24250,127
20230828,105300,3574727250,24250,24250,24300,24250,896
20230828,105200,3552961750,24200,24150,24250,24150,189
20230828,105100,3548390050,24250,24250,24250,24150,603
20230828,105000,3533823100,24300,24200,24300,24150,667
20230828,104900,3517676450,24200,24250,24250,24200,53
20230828,104800,3516391800,24250,24300,24300,24250,1997
20230828,104700,3467959000,24250,24300,24300,24250,135
20230828,104600,3464679500,24300,24250,24350,24250,325
20230828,104500,3456782100,24250,24300,24300,24250,2333
20230828,104400,3400093200,24300,24300,24350,24300,320
20230828,104300,3392306300,24350,24300,24350,24300,155
20230828,104200,3388539300,24400,24350,24400,24300,737
20230828,104100,3370593250,24350,24350,24350,24300,842
20230828,104000,3350093300,24350,24350,24350,24300,349
20230828,103900,3341599100,24350,24350,24350,24300,575
20230828,103800,3327604700,24350,24300,24350,24300,194
20230828,103700,3322889100,24300,24250,24350,24250,291
20230828,103600,3315817300,24300,24350,24400,24300,391
20230828,103500,3306300800,24300,24300,24350,24250,319
20230828,103400,3298544000,24250,24250,24250,24250,264
20230828,103300,3292142000,24250,24250,24300,24200,362
20230828,103200,3283360750,24250,24300,24300,24250,658
20230828,103100,3267403250,24300,24150,24300,24150,2779
20230828,103000,3199905400,24250,24200,24250,24150,211
20230828,102900,3194797400,24200,24200,24250,24150,389
20230828,102800,3185389100,24200,24200,24200,24150,219
20230828,102700,3180092050,24100,24150,24250,24100,1355
20230828,102600,3147325400,24100,24150,24200,24100,313
20230828,102500,3139766500,24150,24150,24200,24100,822
20230828,102400,3119912500,24150,24100,24150,24050,719
20230828,102300,3102592000,24100,24000,24100,24000,594
20230828,102200,3088286350,24000,24000,24050,24000,379
20230828,102100,3079179950,24000,24000,24050,24000,183
20230828,102000,3074785700,24000,24000,24050,23950,2038
20230828,101900,3025835550,23950,23950,23950,23950,619
20230828,101800,3011010500,23950,23950,24000,23950,186
20230828,101700,3006555300,23950,24000,24000,23950,389
20230828,101600,2997233750,23950,23900,23950,23900,215
20230828,101500,2992088500,23900,23900,23950,23900,324
20230828,101400,2984344350,23900,24000,24000,23900,2227
20230828,101300,2931035050,23950,23950,24000,23950,336
20230828,101200,2922987550,24000,24050,24050,23950,944
20230828,101100,2900340000,24000,24000,24050,24000,158
20230828,101000,2896545450,24050,24050,24100,24000,732
20230828,100900,2878954150,24100,24050,24100,24000,664
20230828,100800,2862965000,24000,24000,24050,23950,1950
20230828,100700,2816165750,24000,24000,24050,24000,613
20230828,100600,2801453250,24000,24000,24000,23950,710
20230828,100500,2784421350,24000,24000,24050,24000,257
20230828,100400,2778249750,24000,24000,24050,24000,309
20230828,100300,2770833200,24000,24000,24050,23950,610
20230828,100200,2756200850,24050,24050,24050,24000,384
20230828,100100,2746975050,24050,23900,24050,23900,2004
20230828,100000,2698940550,23900,23900,23950,23850,2823
20230828,095900,2631382400,23850,24000,24000,23850,4119
20230828,095800,2532912500,24000,23950,24100,23950,1690
20230828,095700,2492398250,23950,24050,24100,23950,5395
20230828,095600,2362849550,24050,24050,24050,24000,2266
20230828,095500,2308363950,24000,24050,24050,24000,833
20230828,095400,2288366100,24050,24100,24150,24050,3138
20230828,095300,2212825300,24150,24150,24150,24100,319
20230828,095200,2205132300,24150,24100,24150,24100,158
20230828,095100,2201321800,24100,24150,24150,24100,622
20230828,095000,2186320650,24150,24100,24150,24100,400
20230828,094900,2176679750,24100,24150,24150,24100,725
20230828,094800,2159183000,24200,24200,24200,24150,521
20230828,094700,2146598250,24200,24150,24200,24150,946
20230828,094600,2123740450,24150,24150,24150,24150,375
20230828,094500,2114684200,24150,24250,24250,24150,623
20230828,094400,2099621600,24250,24250,24250,24250,740
20230828,094300,2081676600,24250,24300,24300,24250,229
20230828,094200,2076120950,24250,24350,24350,24250,358
20230828,094100,2067421650,24300,24350,24400,24300,258
20230828,094000,2061139350,24400,24300,24400,24250,1398
20230828,093900,2027117150,24250,24200,24250,24150,1358
20230828,093800,1994240500,24200,24200,24200,24100,1028
20230828,093700,1969383400,24150,24200,24250,24150,280
20230828,093600,1962608350,24200,24150,24250,24100,1182
20230828,093500,1934107250,24100,24250,24250,24100,2599
20230828,093400,1871355550,24250,24250,24250,24200,1242
20230828,093300,1841290950,24250,24200,24250,24200,372
20230828,093200,1832284700,24200,24250,24250,24200,302
20230828,093100,1824967000,24300,24150,24300,24150,462
20230828,093000,1813787150,24150,24100,24150,24050,1691
20230828,092900,1773010200,24150,24300,24300,24150,2169
20230828,092800,1720515750,24250,24250,24300,24200,337
20230828,092700,1712347150,24250,24300,24300,24250,1182
20230828,092600,1683658600,24300,24350,24350,24300,621
20230828,092500,1668541500,24350,24400,24400,24300,464
20230828,092400,1657236400,24400,24350,24450,24350,611
20230828,092300,1642343950,24350,24500,24500,24350,1158
20230828,092200,1614081800,24500,24350,24500,24350,3542
20230828,092100,1527404150,24350,24200,24400,24150,4448
20230828,092000,1419116500,24200,24250,24250,24150,2070
20230828,091900,1369019500,24200,24200,24300,24200,1277
20230828,091800,1338051100,24150,24150,24250,24150,559
20230828,091700,1324540900,24100,24100,24150,24000,1579
20230828,091600,1286490550,24100,24100,24100,24000,3466
20230828,091500,1203227900,24050,24100,24200,24050,2311
20230828,091400,1147529050,24100,24150,24200,24100,1655
20230828,091300,1107593650,24200,24250,24250,24150,514
20230828,091200,1095158200,24200,24200,24250,24200,1201
20230828,091100,1066070900,24200,24300,24300,24200,1558
20230828,091000,1028237900,24300,24500,24500,24300,1048
20230828,090900,1002720200,24350,24350,24550,24350,1727
20230828,090800,960506100,24400,24250,24400,24250,1671
20230828,090700,919804200,24350,24250,24350,24200,814
20230828,090600,900051250,24250,24350,24350,24250,1373
20230828,090500,866678000,24350,24450,24450,24300,1538
20230828,090400,829234500,24450,24500,24600,24350,4112
20230828,090300,728570850,24500,24500,25000,24400,9610
20230828,090200,491009350,24500,24150,24650,24000,7253
20230828,090100,315281150,24100,24400,24400,24100,2709
20230828,090000,249550250,24350,24450,24450,24300,9774