stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,192900,28278423970,19540,19540,19540,19540,18254
20230824,192800,28278423970,19540,19540,19540,19540,0
20230824,192700,28278423970,19540,19540,19540,19540,0
20230824,192600,28278423970,19540,19540,19540,19540,0
20230824,192500,28278423970,19540,19540,19540,19540,0
20230824,192400,28278423970,19540,19540,19540,19540,0
20230824,192300,28278423970,19540,19540,19540,19540,0
20230824,192200,28278423970,19540,19540,19540,19540,0
20230824,192100,28278423970,19540,19540,19540,19540,0
20230824,192000,28278423970,19540,19540,19540,19540,0
20230824,191900,28278423970,19540,19540,19540,19540,0
20230824,191800,28278423970,19540,19540,19540,19540,0
20230824,191700,28278423970,19540,19540,19540,19540,0
20230824,191600,28278423970,19540,19540,19540,19540,0
20230824,191500,28278423970,19540,19540,19540,19540,0
20230824,191400,28278423970,19540,19540,19540,19540,0
20230824,191300,28278423970,19540,19540,19540,19540,0
20230824,191200,28278423970,19540,19540,19540,19540,0
20230824,191100,28278423970,19540,19540,19540,19540,0
20230824,191000,28278423970,19540,19540,19540,19540,0
20230824,190900,28278423970,19540,19540,19540,19540,0
20230824,190800,28278423970,19540,19540,19540,19540,0
20230824,190700,28278423970,19540,19540,19540,19540,0
20230824,190600,28278423970,19540,19540,19540,19540,0
20230824,190500,28278423970,19540,19540,19540,19540,0
20230824,190400,28278423970,19540,19540,19540,19540,0
20230824,190300,28278423970,19540,19540,19540,19540,0
20230824,190200,28278423970,19540,19540,19540,19540,0
20230824,190100,28278423970,19540,19540,19540,19540,0
20230824,190000,28278423970,19540,19540,19540,19540,0
20230824,185900,28278423970,19540,19540,19540,19540,18254
20230824,185800,28278423970,19540,19540,19540,19540,0
20230824,185700,28278423970,19540,19540,19540,19540,0
20230824,185600,28278423970,19540,19540,19540,19540,0
20230824,185500,28278423970,19540,19540,19540,19540,0
20230824,185400,28278423970,19540,19540,19540,19540,0
20230824,185300,28278423970,19540,19540,19540,19540,0
20230824,185200,28278423970,19540,19540,19540,19540,0
20230824,185100,28278423970,19540,19540,19540,19540,0
20230824,185000,28278423970,19540,19540,19540,19540,0
20230824,184900,28278423970,19540,19540,19540,19540,0
20230824,184800,28278423970,19540,19540,19540,19540,0
20230824,184700,28278423970,19540,19540,19540,19540,0
20230824,184600,28278423970,19540,19540,19540,19540,0
20230824,184500,28278423970,19540,19540,19540,19540,0
20230824,184400,28278423970,19540,19540,19540,19540,0
20230824,184300,28278423970,19540,19540,19540,19540,0
20230824,184200,28278423970,19540,19540,19540,19540,0
20230824,184100,28278423970,19540,19540,19540,19540,0
20230824,184000,28278423970,19540,19540,19540,19540,0
20230824,183900,28278423970,19540,19540,19540,19540,0
20230824,183800,28278423970,19540,19540,19540,19540,0
20230824,183700,28278423970,19540,19540,19540,19540,0
20230824,183600,28278423970,19540,19540,19540,19540,0
20230824,183500,28278423970,19540,19540,19540,19540,0
20230824,183400,28278423970,19540,19540,19540,19540,0
20230824,183300,28278423970,19540,19540,19540,19540,0
20230824,183200,28278423970,19540,19540,19540,19540,0
20230824,183100,28278423970,19540,19540,19540,19540,0
20230824,183000,28278423970,19540,19540,19540,19540,0
20230824,182900,28278423970,19540,19540,19540,19540,18254
20230824,182800,28278423970,19540,19540,19540,19540,0
20230824,182700,28278423970,19540,19540,19540,19540,0
20230824,182600,28278423970,19540,19540,19540,19540,0
20230824,182500,28278423970,19540,19540,19540,19540,0
20230824,182400,28278423970,19540,19540,19540,19540,0
20230824,182300,28278423970,19540,19540,19540,19540,0
20230824,182200,28278423970,19540,19540,19540,19540,0
20230824,182100,28278423970,19540,19540,19540,19540,0
20230824,182000,28278423970,19540,19540,19540,19540,0
20230824,181900,28278423970,19540,19540,19540,19540,0
20230824,181800,28278423970,19540,19540,19540,19540,0
20230824,181700,28278423970,19540,19540,19540,19540,0
20230824,181600,28278423970,19540,19540,19540,19540,0
20230824,181500,28278423970,19540,19540,19540,19540,0
20230824,181400,28278423970,19540,19540,19540,19540,0
20230824,181300,28278423970,19540,19540,19540,19540,0
20230824,181200,28278423970,19540,19540,19540,19540,0
20230824,181100,28278423970,19540,19540,19540,19540,0
20230824,181000,28278423970,19540,19540,19540,19540,0
20230824,180900,28278423970,19540,19540,19540,19540,0
20230824,180800,28278423970,19540,19540,19540,19540,0
20230824,180700,28278423970,19540,19540,19540,19540,0
20230824,180600,28278423970,19540,19540,19540,19540,0
20230824,180500,28278423970,19540,19540,19540,19540,0
20230824,180400,28278423970,19540,19540,19540,19540,0
20230824,180300,28278423970,19540,19540,19540,19540,0
20230824,180200,28278423970,19540,19540,19540,19540,0
20230824,180100,28278423970,19540,19540,19540,19540,0
20230824,180000,28278423970,19540,19540,19540,19540,0
20230824,175900,28278423970,19540,19540,19540,19540,18254
20230824,175800,28278423970,19540,19540,19540,19540,0
20230824,175700,28278423970,19540,19540,19540,19540,0
20230824,175600,28278423970,19540,19540,19540,19540,0
20230824,175500,28278423970,19540,19540,19540,19540,0
20230824,175400,28278423970,19540,19540,19540,19540,0
20230824,175300,28278423970,19540,19540,19540,19540,0
20230824,175200,28278423970,19540,19540,19540,19540,0
20230824,175100,28278423970,19540,19540,19540,19540,0
20230824,175000,28278423970,19540,19540,19540,19540,0
20230824,174900,28278423970,19540,19540,19540,19540,0
20230824,174800,28278423970,19540,19540,19540,19540,0
20230824,174700,28278423970,19540,19540,19540,19540,0
20230824,174600,28278423970,19540,19540,19540,19540,0
20230824,174500,28278423970,19540,19540,19540,19540,0
20230824,174400,28278423970,19540,19540,19540,19540,0
20230824,174300,28278423970,19540,19540,19540,19540,0
20230824,174200,28278423970,19540,19540,19540,19540,0
20230824,174100,28278423970,19540,19540,19540,19540,0
20230824,174000,28278423970,19540,19540,19540,19540,0
20230824,173900,28278423970,19540,19540,19540,19540,0
20230824,173800,28278423970,19540,19540,19540,19540,0
20230824,173700,28278423970,19540,19540,19540,19540,0
20230824,173600,28278423970,19540,19540,19540,19540,0
20230824,173500,28278423970,19540,19540,19540,19540,0
20230824,173400,28278423970,19540,19540,19540,19540,0
20230824,173300,28278423970,19540,19540,19540,19540,0
20230824,173200,28278423970,19540,19540,19540,19540,0
20230824,173100,28278423970,19540,19540,19540,19540,0
20230824,173000,28278423970,19540,19540,19540,19540,0
20230824,172900,28278423970,19540,19540,19540,19540,18254
20230824,172800,28278423970,19540,19540,19540,19540,0
20230824,172700,28278423970,19540,19540,19540,19540,0
20230824,172600,28278423970,19540,19540,19540,19540,0
20230824,172500,28278423970,19540,19540,19540,19540,0
20230824,172400,28278423970,19540,19540,19540,19540,0
20230824,172300,28278423970,19540,19540,19540,19540,0
20230824,172200,28278423970,19540,19540,19540,19540,0
20230824,172100,28278423970,19540,19540,19540,19540,0
20230824,172000,28278423970,19540,19540,19540,19540,0
20230824,171900,28278423970,19540,19540,19540,19540,0
20230824,171800,28278423970,19540,19540,19540,19540,0
20230824,171700,28278423970,19540,19540,19540,19540,0
20230824,171600,28278423970,19540,19540,19540,19540,0
20230824,171500,28278423970,19540,19540,19540,19540,0
20230824,171400,28278423970,19540,19540,19540,19540,0
20230824,171300,28278423970,19540,19540,19540,19540,0
20230824,171200,28278423970,19540,19540,19540,19540,0
20230824,171100,28278423970,19540,19540,19540,19540,0
20230824,171000,28278423970,19540,19540,19540,19540,0
20230824,170900,28278423970,19540,19540,19540,19540,0
20230824,170800,28278423970,19540,19540,19540,19540,0
20230824,170700,28278423970,19540,19540,19540,19540,0
20230824,170600,28278423970,19540,19540,19540,19540,0
20230824,170500,28278423970,19540,19540,19540,19540,0
20230824,170400,28278423970,19540,19540,19540,19540,0
20230824,170300,28278423970,19540,19540,19540,19540,0
20230824,170200,28278423970,19540,19540,19540,19540,0
20230824,170100,28278423970,19540,19540,19540,19540,0
20230824,170000,28278423970,19540,19540,19540,19540,0
20230824,165900,28278423970,19540,19540,19540,19540,18254
20230824,165800,28278423970,19540,19540,19540,19540,0
20230824,165700,28278423970,19540,19540,19540,19540,0
20230824,165600,28278423970,19540,19540,19540,19540,0
20230824,165500,28278423970,19540,19540,19540,19540,0
20230824,165400,28278423970,19540,19540,19540,19540,0
20230824,165300,28278423970,19540,19540,19540,19540,0
20230824,165200,28278423970,19540,19540,19540,19540,0
20230824,165100,28278423970,19540,19540,19540,19540,0
20230824,165000,28278423970,19540,19540,19540,19540,0
20230824,164900,28278423970,19540,19540,19540,19540,0
20230824,164800,28278423970,19540,19540,19540,19540,0
20230824,164700,28278423970,19540,19540,19540,19540,0
20230824,164600,28278423970,19540,19540,19540,19540,0
20230824,164500,28278423970,19540,19540,19540,19540,0
20230824,164400,28278423970,19540,19540,19540,19540,0
20230824,164300,28278423970,19540,19540,19540,19540,0
20230824,164200,28278423970,19540,19540,19540,19540,0
20230824,164100,28278423970,19540,19540,19540,19540,0
20230824,164000,28278423970,19540,19540,19540,19540,0
20230824,163900,28278423970,19540,19540,19540,19540,0
20230824,163800,28278423970,19540,19540,19540,19540,0
20230824,163700,28278423970,19540,19540,19540,19540,0
20230824,163600,28278423970,19540,19540,19540,19540,0
20230824,163500,28278423970,19540,19540,19540,19540,0
20230824,163400,28278423970,19540,19540,19540,19540,0
20230824,163300,28278423970,19540,19540,19540,19540,0
20230824,163200,28278423970,19540,19540,19540,19540,0
20230824,163100,28278423970,19540,19540,19540,19540,0
20230824,163000,28278423970,19540,19540,19540,19540,0
20230824,162900,28278423970,19540,19540,19540,19540,18254
20230824,162800,28278423970,19540,19540,19540,19540,0
20230824,162700,28278423970,19540,19540,19540,19540,0
20230824,162600,28278423970,19540,19540,19540,19540,0
20230824,162500,28278423970,19540,19540,19540,19540,0
20230824,162400,28278423970,19540,19540,19540,19540,0
20230824,162300,28278423970,19540,19540,19540,19540,0
20230824,162200,28278423970,19540,19540,19540,19540,0
20230824,162100,28278423970,19540,19540,19540,19540,0
20230824,162000,28278423970,19540,19540,19540,19540,0
20230824,161900,28278423970,19540,19540,19540,19540,0
20230824,161800,28278423970,19540,19540,19540,19540,0
20230824,161700,28278423970,19540,19540,19540,19540,0
20230824,161600,28278423970,19540,19540,19540,19540,0
20230824,161500,28278423970,19540,19540,19540,19540,0
20230824,161400,28278423970,19540,19540,19540,19540,0
20230824,161300,28278423970,19540,19540,19540,19540,0
20230824,161200,28278423970,19540,19540,19540,19540,0
20230824,161100,28278423970,19540,19540,19540,19540,0
20230824,161000,28278423970,19540,19540,19540,19540,0
20230824,160900,28278423970,19540,19540,19540,19540,0
20230824,160800,28278423970,19540,19540,19540,19540,0
20230824,160700,28278423970,19540,19540,19540,19540,0
20230824,160600,28278423970,19540,19540,19540,19540,0
20230824,160500,28278423970,19540,19540,19540,19540,0
20230824,160400,28278423970,19540,19540,19540,19540,0
20230824,160300,28278423970,19540,19540,19540,19540,0
20230824,160200,28278423970,19540,19540,19540,19540,0
20230824,160100,28278423970,19540,19540,19540,19540,0
20230824,160000,28278423970,19540,19540,19540,19540,0
20230824,155900,28278423970,19540,19540,19540,19540,18254
20230824,155800,28278423970,19540,19540,19540,19540,0
20230824,155700,28278423970,19540,19540,19540,19540,0
20230824,155600,28278423970,19540,19540,19540,19540,0
20230824,155500,28278423970,19540,19540,19540,19540,0
20230824,155400,28278423970,19540,19540,19540,19540,0
20230824,155300,28278423970,19540,19540,19540,19540,0
20230824,155200,28278423970,19540,19540,19540,19540,0
20230824,155100,28278423970,19540,19540,19540,19540,0
20230824,155000,28278423970,19540,19540,19540,19540,0
20230824,154900,28278423970,19540,19540,19540,19540,0
20230824,154800,28278423970,19540,19540,19540,19540,0
20230824,154700,28278423970,19540,19540,19540,19540,0
20230824,154600,28278423970,19540,19540,19540,19540,0
20230824,154500,28278423970,19540,19540,19540,19540,0
20230824,154400,28278423970,19540,19540,19540,19540,0
20230824,154300,28278423970,19540,19540,19540,19540,0
20230824,154200,28278423970,19540,19540,19540,19540,0
20230824,154100,28278423970,19540,19540,19540,19540,0
20230824,154000,28278423970,19540,19540,19540,19540,0
20230824,153900,28278423970,19540,19540,19540,19540,0
20230824,153800,28278423970,19540,19540,19540,19540,0
20230824,153700,28278423970,19540,19540,19540,19540,0
20230824,153600,28278423970,19540,19540,19540,19540,0
20230824,153500,28278423970,19540,19540,19540,19540,0
20230824,153400,28278423970,19540,19540,19540,19540,0
20230824,153300,28278423970,19540,19540,19540,19540,0
20230824,153200,28278423970,19540,19540,19540,19540,0
20230824,153100,28278423970,19540,19540,19540,19540,0
20230824,153000,28278423970,19540,19540,19540,19540,18254
20230824,152900,27921740810,19560,19560,19560,19560,0
20230824,152800,27921740810,19560,19560,19560,19560,0
20230824,152700,27921740810,19560,19560,19560,19560,0
20230824,152600,27921740810,19560,19560,19560,19560,0
20230824,152500,27921740810,19560,19560,19560,19560,0
20230824,152400,27921740810,19560,19560,19560,19560,0
20230824,152300,27921740810,19560,19560,19560,19560,0
20230824,152200,27921740810,19560,19560,19560,19560,0
20230824,152100,27921740810,19560,19560,19560,19560,0
20230824,152000,27921740810,19560,19560,19560,19560,0
20230824,151900,27921740810,19560,19570,19570,19550,2374
20230824,151800,27875319670,19560,19570,19570,19560,560
20230824,151700,27864365820,19570,19560,19570,19560,1418
20230824,151600,27836624970,19560,19560,19570,19550,994
20230824,151500,27817181290,19560,19550,19570,19550,1359
20230824,151400,27790598570,19550,19550,19560,19550,763
20230824,151300,27775677280,19550,19560,19570,19550,2505
20230824,151200,27726677020,19570,19560,19570,19560,376
20230824,151100,27719322080,19570,19570,19580,19570,1124
20230824,151000,27697325290,19580,19590,19590,19570,3437
20230824,150900,27630028510,19590,19580,19590,19580,1178
20230824,150800,27606953480,19590,19580,19590,19580,1796
20230824,150700,27571786200,19580,19580,19590,19580,436
20230824,150600,27563245920,19590,19580,19590,19570,943
20230824,150500,27544781020,19580,19570,19580,19570,598
20230824,150400,27533073040,19580,19570,19590,19570,2686
20230824,150300,27480491040,19580,19550,19580,19550,4028
20230824,150200,27401675890,19550,19550,19560,19530,685
20230824,150100,27388290190,19550,19560,19560,19530,750
20230824,150000,27373635510,19550,19530,19570,19530,908
20230824,145900,27355894340,19530,19530,19540,19520,1622
20230824,145800,27324214900,19540,19540,19550,19530,1333
20230824,145700,27298177030,19540,19570,19570,19530,1658
20230824,145600,27265774710,19550,19570,19580,19530,5257
20230824,145500,27162994340,19580,19580,19590,19570,1988
20230824,145400,27124066090,19570,19560,19580,19560,2018
20230824,145300,27084567850,19570,19580,19590,19560,5343
20230824,145200,26979977810,19580,19590,19590,19580,1206
20230824,145100,26956361620,19590,19600,19600,19580,750
20230824,145000,26941669630,19600,19620,19620,19580,1114
20230824,144900,26919831780,19630,19590,19630,19580,987
20230824,144800,26900484790,19600,19630,19630,19600,11482
20230824,144700,26675299930,19630,19610,19630,19600,4880
20230824,144600,26579575270,19610,19650,19650,19600,9499
20230824,144500,26393197240,19650,19650,19660,19640,2823
20230824,144400,26337731330,19650,19640,19650,19640,523
20230824,144300,26327455230,19640,19630,19650,19630,998
20230824,144200,26307853500,19640,19650,19650,19630,2010
20230824,144100,26268378910,19650,19640,19660,19630,7302
20230824,144000,26124895210,19630,19610,19630,19610,2168
20230824,143900,26082347860,19620,19590,19620,19590,7037
20230824,143800,25944411340,19600,19590,19600,19580,1008
20230824,143700,25924669060,19590,19600,19600,19580,1659
20230824,143600,25892166480,19600,19600,19610,19590,1937
20230824,143500,25854204960,19610,19610,19610,19600,704
20230824,143400,25840401170,19610,19610,19620,19600,515
20230824,143300,25830300890,19610,19610,19610,19600,1135
20230824,143200,25808051240,19610,19620,19630,19600,1878
20230824,143100,25771210840,19630,19630,19640,19620,1366
20230824,143000,25744394860,19630,19630,19640,19630,1724
20230824,142900,25710541770,19640,19640,19640,19630,653
20230824,142800,25697718400,19640,19610,19640,19610,1728
20230824,142700,25663808820,19610,19620,19630,19610,529
20230824,142600,25653430370,19620,19640,19640,19620,1814
20230824,142500,25617816770,19650,19660,19670,19630,4627
20230824,142400,25526899420,19670,19660,19670,19660,1816
20230824,142300,25491192530,19660,19660,19670,19660,6434
20230824,142200,25364652370,19650,19640,19670,19630,10564
20230824,142100,25157033620,19640,19590,19640,19590,21990
20230824,142000,24725792070,19590,19560,19600,19560,21772
20230824,141900,24299392360,19560,19560,19560,19550,750
20230824,141800,24284724010,19560,19560,19570,19560,1268
20230824,141700,24259921290,19560,19560,19560,19550,1037
20230824,141600,24239637740,19560,19550,19560,19550,1090
20230824,141500,24218320500,19560,19540,19560,19530,2971
20230824,141400,24160243480,19540,19540,19550,19530,1850
20230824,141300,24124096320,19540,19540,19540,19530,469
20230824,141200,24114932130,19520,19530,19540,19520,669
20230824,141100,24101866210,19530,19540,19550,19530,1604
20230824,141000,24070531880,19540,19540,19540,19530,1608
20230824,140900,24039111690,19540,19540,19540,19530,994
20230824,140800,24019691350,19530,19540,19540,19530,1148
20230824,140700,23997266320,19540,19540,19550,19540,565
20230824,140600,23986226080,19560,19550,19560,19530,1812
20230824,140500,23950809600,19550,19560,19560,19540,1940
20230824,140400,23912882160,19560,19530,19560,19530,15012
20230824,140300,23619479400,19520,19520,19530,19510,873
20230824,140200,23602438970,19530,19500,19530,19500,3985
20230824,140100,23524683850,19500,19500,19510,19490,1366
20230824,140000,23498045220,19500,19510,19510,19500,1086
20230824,135900,23476865450,19510,19510,19510,19500,1218
20230824,135800,23453102520,19510,19520,19520,19500,606
20230824,135700,23441277910,19530,19520,19530,19520,1446
20230824,135600,23413043810,19530,19500,19540,19490,8265
20230824,135500,23251732910,19490,19490,19500,19480,4155
20230824,135400,23170766710,19500,19490,19500,19490,2357
20230824,135300,23124825360,19500,19500,19500,19490,1197
20230824,135200,23101484070,19500,19500,19500,19490,1533
20230824,135100,23071591800,19500,19490,19510,19490,1894
20230824,135000,23034651790,19490,19500,19500,19480,3959
20230824,134900,22957473680,19500,19500,19520,19490,8086
20230824,134800,22799735640,19500,19490,19500,19470,4402
20230824,134700,22713947950,19490,19480,19490,19460,623
20230824,134600,22701809330,19480,19450,19490,19450,3071
20230824,134500,22642031460,19450,19450,19450,19440,497
20230824,134400,22632366740,19450,19430,19450,19430,674
20230824,134300,22619262310,19440,19440,19440,19430,428
20230824,134200,22610942180,19430,19440,19450,19430,451
20230824,134100,22602173790,19440,19440,19450,19440,561
20230824,134000,22591264180,19440,19450,19450,19440,519
20230824,133900,22581172560,19450,19410,19450,19410,598
20230824,133800,22569551050,19410,19440,19450,19410,1025
20230824,133700,22549637500,19430,19440,19440,19430,665
20230824,133600,22536711760,19440,19450,19450,19440,1088
20230824,133500,22515559350,19450,19440,19450,19410,2599
20230824,133400,22465011860,19400,19440,19450,19400,2032
20230824,133300,22425565360,19440,19420,19440,19420,1012
20230824,133200,22405903380,19410,19430,19430,19410,779
20230824,133100,22390777290,19430,19430,19450,19430,880
20230824,133000,22373673040,19430,19450,19450,19430,737
20230824,132900,22359343420,19450,19450,19460,19440,784
20230824,132800,22344093300,19460,19470,19470,19420,512
20230824,132700,22334130870,19470,19470,19470,19400,2694
20230824,132600,22281772130,19470,19440,19490,19440,1225
20230824,132500,22257913260,19440,19430,19460,19420,2011
20230824,132400,22218826480,19440,19460,19460,19430,740
20230824,132300,22204431420,19460,19450,19470,19450,943
20230824,132200,22186083640,19450,19460,19470,19420,246
20230824,132100,22181297450,19460,19470,19470,19460,2070
20230824,132000,22141000720,19470,19460,19500,19460,9943
20230824,131900,21947192900,19460,19440,19460,19440,1375
20230824,131800,21920447050,19460,19410,19460,19410,5221
20230824,131700,21818923840,19450,19420,19450,19380,2948
20230824,131600,21761623830,19420,19330,19420,19320,9365
20230824,131500,21580219280,19320,19330,19330,19320,872
20230824,131400,21563370010,19330,19320,19330,19320,1437
20230824,131300,21535594240,19320,19280,19320,19280,3798
20230824,131200,21462307960,19270,19280,19280,19270,545
20230824,131100,21451804150,19280,19270,19280,19250,584
20230824,131000,21440551740,19270,19260,19270,19240,768
20230824,130900,21425764100,19270,19250,19280,19240,627
20230824,130800,21413682960,19240,19250,19260,19240,648
20230824,130700,21401208110,19250,19250,19250,19240,209
20230824,130600,21397185010,19250,19230,19250,19220,330
20230824,130500,21390835710,19220,19250,19260,19220,1527
20230824,130400,21361443060,19250,19290,19290,19250,821
20230824,130300,21345632890,19250,19270,19300,19250,3438
20230824,130200,21279373020,19250,19200,19270,19200,5202
20230824,130100,21179282460,19200,19190,19200,19180,1618
20230824,130000,21148235350,19180,19180,19180,19160,2038
20230824,125900,21109157660,19160,19170,19180,19160,435
20230824,125800,21100818490,19180,19160,19180,19160,508
20230824,125700,21091081840,19170,19160,19170,19150,3147
20230824,125600,21030790040,19180,19170,19180,19160,286
20230824,125500,21025306580,19160,19160,19160,19150,1424
20230824,125400,20998023090,19150,19150,19160,19150,420
20230824,125300,20989979990,19150,19170,19170,19150,494
20230824,125200,20980512590,19170,19190,19200,19150,1955
20230824,125100,20943033540,19200,19210,19220,19190,4248
20230824,125000,20861474100,19200,19200,19210,19190,997
20230824,124900,20842329960,19190,19210,19210,19180,1022
20230824,124800,20822719580,19200,19190,19220,19190,579
20230824,124700,20811599640,19180,19190,19210,19180,1113
20230824,124600,20790235900,19190,19230,19230,19190,730
20230824,124500,20776222920,19200,19220,19230,19200,5224
20230824,124400,20675820210,19220,19220,19220,19210,951
20230824,124300,20657544560,19210,19210,19210,19200,683
20230824,124200,20644425860,19200,19200,19210,19200,479
20230824,124100,20635227100,19190,19190,19210,19190,549
20230824,124000,20624685880,19190,19170,19200,19170,462
20230824,123900,20615820690,19190,19170,19190,19170,206
20230824,123800,20611869980,19160,19180,19180,19150,1900
20230824,123700,20575469740,19180,19160,19190,19160,871
20230824,123600,20558769870,19150,19140,19160,19140,471
20230824,123500,20549748290,19150,19130,19150,19120,1315
20230824,123400,20524578660,19130,19130,19140,19120,1620
20230824,123300,20493577630,19130,19110,19130,19110,511
20230824,123200,20483806440,19110,19110,19120,19100,2620
20230824,123100,20433751190,19110,19130,19130,19110,4982
20230824,123000,20338521140,19130,19140,19140,19120,3037
20230824,122900,20280430690,19130,19150,19160,19130,5352
20230824,122800,20177972170,19160,19170,19170,19150,2345
20230824,122700,20133049740,19170,19180,19180,19170,656
20230824,122600,20120470790,19180,19170,19200,19160,793
20230824,122500,20105261830,19170,19170,19180,19160,1893
20230824,122400,20068986380,19170,19180,19180,19150,614
20230824,122300,20057223000,19180,19170,19200,19150,2424
20230824,122200,20010760470,19180,19160,19210,19160,1018
20230824,122100,19991244270,19210,19160,19210,19150,4785
20230824,122000,19899564460,19160,19170,19170,19150,4922
20230824,121900,19805234710,19170,19220,19220,19170,4248
20230824,121800,19723692660,19220,19250,19250,19220,592
20230824,121700,19712301700,19260,19220,19260,19220,909
20230824,121600,19694809690,19220,19220,19230,19210,2536
20230824,121500,19646068980,19220,19220,19220,19210,401
20230824,121400,19638362090,19210,19190,19230,19190,1524
20230824,121300,19609089230,19190,19240,19240,19170,3971
20230824,121200,19532848270,19240,19300,19300,19240,6829
20230824,121100,19401346720,19290,19290,19310,19290,1729
20230824,121000,19367970630,19290,19300,19300,19290,484
20230824,120900,19358630300,19290,19270,19300,19270,1131
20230824,120800,19336822970,19280,19290,19300,19280,3238
20230824,120700,19274381630,19280,19290,19290,19280,556
20230824,120600,19263658560,19280,19290,19290,19280,1377
20230824,120500,19237099880,19290,19280,19290,19280,275
20230824,120400,19231796000,19290,19290,19290,19280,331
20230824,120300,19225413450,19280,19270,19290,19270,1089
20230824,120200,19204421700,19270,19270,19280,19260,3317
20230824,120100,19140504300,19270,19300,19310,19260,5606
20230824,120000,19032442750,19300,19340,19350,19300,5716
20230824,115900,18922012180,19340,19370,19370,19340,5312
20230824,115800,18819232720,19370,19360,19370,19360,480
20230824,115700,18809939770,19370,19350,19370,19350,1552
20230824,115600,18779899360,19350,19400,19400,19350,9493
20230824,115500,18596033340,19390,19400,19400,19390,1929
20230824,115400,18558623080,19400,19420,19420,19390,203
20230824,115300,18554683200,19430,19390,19430,19380,1134
20230824,115200,18532696950,19390,19420,19430,19390,3311
20230824,115100,18468438330,19420,19430,19440,19420,432
20230824,115000,18460043750,19450,19480,19480,19420,2657
20230824,114900,18408399230,19480,19470,19500,19470,394
20230824,114800,18400724180,19500,19490,19510,19470,341
20230824,114700,18394080150,19490,19480,19520,19480,1088
20230824,114600,18372864250,19480,19490,19500,19480,551
20230824,114500,18362128380,19510,19510,19520,19490,979
20230824,114400,18343034220,19520,19500,19520,19490,1292
20230824,114300,18317828060,19490,19500,19510,19490,322
20230824,114200,18311549550,19510,19510,19520,19500,1703
20230824,114100,18278329060,19510,19470,19510,19470,1493
20230824,114000,18249250820,19460,19440,19470,19440,325
20230824,113900,18242925250,19440,19460,19460,19420,2260
20230824,113800,18198976640,19450,19440,19470,19440,2142
20230824,113700,18157315410,19450,19450,19450,19440,387
20230824,113600,18149789030,19450,19400,19450,19390,3729
20230824,113500,18077382200,19390,19400,19400,19370,2361
20230824,113400,18031617020,19390,19430,19430,19370,5110
20230824,113300,17932472600,19430,19470,19480,19430,9442
20230824,113200,17748793900,19480,19470,19480,19470,993
20230824,113100,17729456630,19480,19470,19480,19470,622
20230824,113000,17717344690,19480,19480,19480,19460,2852
20230824,112900,17661809950,19480,19500,19500,19470,2166
20230824,112800,17619612500,19510,19490,19510,19480,1338
20230824,112700,17593544630,19490,19500,19510,19480,823
20230824,112600,17577497810,19480,19470,19510,19460,2089
20230824,112500,17536806260,19460,19470,19470,19460,2070
20230824,112400,17496518030,19470,19490,19490,19470,7561
20230824,112300,17349232450,19490,19500,19510,19490,1776
20230824,112200,17314603690,19490,19520,19520,19480,10852
20230824,112100,17102980910,19520,19590,19590,19520,13775
20230824,112000,16833806030,19590,19580,19590,19580,366
20230824,111900,16826636330,19590,19590,19590,19580,630
20230824,111800,16814297200,19600,19590,19600,19580,515
20230824,111700,16804208110,19590,19590,19600,19590,337
20230824,111600,16797605870,19600,19590,19600,19580,611
20230824,111500,16785633570,19600,19590,19600,19580,236
20230824,111400,16781008930,19580,19610,19610,19580,693
20230824,111300,16767431590,19590,19610,19610,19590,354
20230824,111200,16760491560,19610,19580,19610,19560,3405
20230824,111100,16693854320,19610,19590,19610,19570,1193
20230824,111000,16670494080,19590,19600,19600,19590,552
20230824,110900,16659678410,19600,19600,19610,19590,729
20230824,110800,16645388070,19600,19600,19600,19570,667
20230824,110700,16632318750,19600,19560,19600,19560,1680
20230824,110600,16599442580,19610,19600,19610,19550,2094
20230824,110500,16558451710,19550,19550,19600,19540,4952
20230824,110400,16461599970,19550,19600,19600,19550,11040
20230824,110300,16245526640,19600,19630,19630,19600,2583
20230824,110200,16194875040,19630,19630,19630,19620,377
20230824,110100,16187475120,19630,19620,19630,19620,1638
20230824,110000,16155336210,19620,19610,19620,19600,635
20230824,105900,16142882550,19610,19610,19620,19600,659
20230824,105800,16129958360,19610,19630,19630,19590,1500
20230824,105700,16100544020,19620,19590,19630,19590,954
20230824,105600,16081825940,19620,19590,19620,19580,1037
20230824,105500,16061508480,19590,19580,19610,19580,1046
20230824,105400,16041019280,19580,19590,19590,19570,2682
20230824,105300,15988508870,19590,19580,19610,19570,1609
20230824,105200,15956989170,19580,19610,19640,19580,4530
20230824,105100,15868227890,19620,19620,19620,19600,1416
20230824,105000,15840462370,19630,19650,19650,19630,1157
20230824,104900,15817744950,19640,19650,19660,19640,1494
20230824,104800,15788388950,19650,19590,19650,19590,3698
20230824,104700,15715849300,19610,19580,19610,19580,2797
20230824,104600,15661045870,19580,19570,19580,19550,2364
20230824,104500,15614790610,19570,19560,19570,19560,1178
20230824,104400,15591744140,19560,19590,19590,19550,4161
20230824,104300,15510307730,19590,19630,19640,19580,8973
20230824,104200,15334452880,19630,19680,19680,19630,4100
20230824,104100,15253879970,19670,19710,19720,19670,1193
20230824,104000,15230380350,19700,19680,19710,19680,594
20230824,103900,15218678240,19680,19670,19680,19670,599
20230824,103800,15206889980,19670,19690,19690,19660,2031
20230824,103700,15166938850,19700,19690,19700,19680,1534
20230824,103600,15136733730,19700,19700,19710,19680,2001
20230824,103500,15097319260,19700,19740,19750,19690,4571
20230824,103400,15007202220,19760,19780,19780,19740,2406
20230824,103300,14959667210,19780,19780,19800,19780,1454
20230824,103200,14930906520,19800,19820,19820,19770,1171
20230824,103100,14907740470,19810,19820,19820,19810,610
20230824,103000,14895656100,19820,19770,19820,19750,3568
20230824,102900,14825041570,19770,19790,19790,19750,1230
20230824,102800,14800729940,19770,19810,19810,19770,1120
20230824,102700,14778567440,19810,19820,19830,19800,1984
20230824,102600,14739265620,19830,19830,19840,19820,2067
20230824,102500,14698284740,19840,19830,19840,19820,1851
20230824,102400,14661578900,19830,19840,19850,19830,2950
20230824,102300,14603041760,19840,19850,19860,19830,1981
20230824,102200,14563717740,19860,19810,19860,19800,2349
20230824,102100,14517132070,19810,19860,19870,19810,4840
20230824,102000,14421118000,19860,19860,19860,19850,6762
20230824,101900,14286830150,19850,19830,19860,19820,12937
20230824,101800,14030120790,19820,19820,19830,19820,2381
20230824,101700,13982912020,19820,19820,19830,19810,2307
20230824,101600,13937173010,19820,19820,19830,19800,4586
20230824,101500,13846283020,19810,19830,19830,19810,5251
20230824,101400,13742210240,19830,19760,19830,19740,21270
20230824,101300,13321105280,19760,19760,19770,19750,1924
20230824,101200,13283086000,19760,19750,19770,19750,494
20230824,101100,13273326670,19770,19790,19790,19760,1875
20230824,101000,13236237180,19780,19750,19790,19740,5826
20230824,100900,13121022320,19750,19780,19790,19730,4028
20230824,100800,13041392500,19780,19780,19790,19770,1990
20230824,100700,13002032290,19770,19760,19780,19750,5682
20230824,100600,12889767130,19760,19750,19790,19720,4418
20230824,100500,12802437330,19750,19690,19760,19680,8301
20230824,100400,12638654620,19690,19700,19700,19680,1814
20230824,100300,12602933080,19700,19670,19720,19660,4467
20230824,100200,12514956400,19670,19640,19670,19640,3245
20230824,100100,12451163260,19640,19610,19640,19570,3639
20230824,100000,12379866870,19600,19570,19600,19570,1897
20230824,095900,12342731600,19570,19540,19580,19530,2577
20230824,095800,12292337350,19540,19590,19590,19530,17954
20230824,095700,11940997370,19600,19600,19610,19590,8093
20230824,095600,11782399990,19610,19640,19640,19610,2802
20230824,095500,11727441230,19630,19650,19650,19620,1896
20230824,095400,11690222620,19650,19620,19660,19620,1070
20230824,095300,11669201120,19620,19610,19660,19590,7054
20230824,095200,11530838030,19600,19600,19610,19600,3291
20230824,095100,11466329180,19600,19630,19640,19600,6124
20230824,095000,11346176970,19630,19640,19650,19630,1914
20230824,094900,11308586600,19650,19670,19670,19630,6313
20230824,094800,11184547570,19670,19660,19700,19660,4478
20230824,094700,11096396770,19670,19680,19680,19660,2053
20230824,094600,11056016670,19670,19680,19710,19670,1875
20230824,094500,11019110370,19670,19670,19710,19660,7262
20230824,094400,10876156240,19680,19680,19710,19670,2924
20230824,094300,10818594250,19670,19730,19750,19670,6862
20230824,094200,10683367760,19740,19710,19740,19710,3379
20230824,094100,10616741430,19700,19720,19760,19700,4065
20230824,094000,10536572330,19770,19680,19780,19680,5922
20230824,093900,10419785770,19680,19720,19750,19680,10878
20230824,093800,10205451390,19710,19720,19780,19700,5305
20230824,093700,10100723860,19770,19740,19800,19710,5653
20230824,093600,9989023950,19760,19800,19820,19740,5750
20230824,093500,9875352670,19780,19800,19820,19780,5900
20230824,093400,9758500600,19810,19820,19830,19800,5737
20230824,093300,9644802300,19810,19800,19830,19800,5189
20230824,093200,9541982310,19800,19800,19820,19790,4386
20230824,093100,9455099370,19800,19790,19810,19780,9701
20230824,093000,9263017740,19790,19780,19800,19750,4176
20230824,092900,9180404380,19790,19750,19790,19740,9041
20230824,092800,9001807430,19760,19790,19790,19740,4575
20230824,092700,8911368800,19740,19790,19800,19730,9662
20230824,092600,8720413320,19780,19800,19820,19760,5588
20230824,092500,8609857550,19800,19820,19830,19790,8062
20230824,092400,8450187500,19820,19710,19850,19700,10601
20230824,092300,8240528220,19690,19750,19750,19670,10538
20230824,092200,8032827300,19750,19760,19760,19720,7568
20230824,092100,7883479910,19740,19840,19840,19740,10146
20230824,092000,7682847820,19840,19840,19900,19800,47655
20230824,091900,6736528490,19840,19780,19840,19780,19727
20230824,091800,6345779490,19780,19730,19790,19730,11075
20230824,091700,6126803430,19730,19670,19740,19650,2414
20230824,091600,6079262140,19670,19780,19780,19610,7524
20230824,091500,5931159880,19780,19840,19880,19720,25875
20230824,091400,5418874890,19850,19650,19850,19650,67266
20230824,091300,4090344450,19650,19610,19660,19590,12096
20230824,091200,3853052560,19600,19650,19660,19600,4864
20230824,091100,3757516940,19650,19650,19680,19640,6322
20230824,091000,3633222040,19650,19620,19650,19560,1914
20230824,090900,3595705570,19630,19660,19690,19590,9243
20230824,090800,3414033270,19660,19570,19670,19570,11464
20230824,090700,3189111300,19530,19500,19590,19480,7889
20230824,090600,3034885890,19510,19540,19540,19470,14423
20230824,090500,2753461390,19530,19630,19630,19530,8852
20230824,090400,2580204840,19670,19710,19730,19650,8658
20230824,090300,2409660230,19720,19630,19730,19610,14817
20230824,090200,2117745890,19660,19650,19670,19520,29004
20230824,090100,1548991380,19650,19660,19730,19650,25301
20230824,090000,1050919820,19650,19580,19700,19580,53592