stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193300,10860947800,28250,28250,28250,28250,3364
20230824,193200,10860947800,28250,28250,28250,28250,0
20230824,193100,10860947800,28250,28250,28250,28250,0
20230824,193000,10860947800,28250,28250,28250,28250,0
20230824,192900,10860947800,28250,28250,28250,28250,0
20230824,192800,10860947800,28250,28250,28250,28250,0
20230824,192700,10860947800,28250,28250,28250,28250,0
20230824,192600,10860947800,28250,28250,28250,28250,0
20230824,192500,10860947800,28250,28250,28250,28250,0
20230824,192400,10860947800,28250,28250,28250,28250,0
20230824,192300,10860947800,28250,28250,28250,28250,0
20230824,192200,10860947800,28250,28250,28250,28250,0
20230824,192100,10860947800,28250,28250,28250,28250,0
20230824,192000,10860947800,28250,28250,28250,28250,0
20230824,191900,10860947800,28250,28250,28250,28250,0
20230824,191800,10860947800,28250,28250,28250,28250,0
20230824,191700,10860947800,28250,28250,28250,28250,0
20230824,191600,10860947800,28250,28250,28250,28250,0
20230824,191500,10860947800,28250,28250,28250,28250,0
20230824,191400,10860947800,28250,28250,28250,28250,0
20230824,191300,10860947800,28250,28250,28250,28250,0
20230824,191200,10860947800,28250,28250,28250,28250,0
20230824,191100,10860947800,28250,28250,28250,28250,0
20230824,191000,10860947800,28250,28250,28250,28250,0
20230824,190900,10860947800,28250,28250,28250,28250,0
20230824,190800,10860947800,28250,28250,28250,28250,0
20230824,190700,10860947800,28250,28250,28250,28250,0
20230824,190600,10860947800,28250,28250,28250,28250,0
20230824,190500,10860947800,28250,28250,28250,28250,0
20230824,190400,10860947800,28250,28250,28250,28250,0
20230824,190300,10860947800,28250,28250,28250,28250,3364
20230824,190200,10860947800,28250,28250,28250,28250,0
20230824,190100,10860947800,28250,28250,28250,28250,0
20230824,190000,10860947800,28250,28250,28250,28250,0
20230824,185900,10860947800,28250,28250,28250,28250,0
20230824,185800,10860947800,28250,28250,28250,28250,0
20230824,185700,10860947800,28250,28250,28250,28250,0
20230824,185600,10860947800,28250,28250,28250,28250,0
20230824,185500,10860947800,28250,28250,28250,28250,0
20230824,185400,10860947800,28250,28250,28250,28250,0
20230824,185300,10860947800,28250,28250,28250,28250,0
20230824,185200,10860947800,28250,28250,28250,28250,0
20230824,185100,10860947800,28250,28250,28250,28250,0
20230824,185000,10860947800,28250,28250,28250,28250,0
20230824,184900,10860947800,28250,28250,28250,28250,0
20230824,184800,10860947800,28250,28250,28250,28250,0
20230824,184700,10860947800,28250,28250,28250,28250,0
20230824,184600,10860947800,28250,28250,28250,28250,0
20230824,184500,10860947800,28250,28250,28250,28250,0
20230824,184400,10860947800,28250,28250,28250,28250,0
20230824,184300,10860947800,28250,28250,28250,28250,0
20230824,184200,10860947800,28250,28250,28250,28250,0
20230824,184100,10860947800,28250,28250,28250,28250,0
20230824,184000,10860947800,28250,28250,28250,28250,0
20230824,183900,10860947800,28250,28250,28250,28250,0
20230824,183800,10860947800,28250,28250,28250,28250,0
20230824,183700,10860947800,28250,28250,28250,28250,0
20230824,183600,10860947800,28250,28250,28250,28250,0
20230824,183500,10860947800,28250,28250,28250,28250,0
20230824,183400,10860947800,28250,28250,28250,28250,0
20230824,183300,10860947800,28250,28250,28250,28250,3364
20230824,183200,10860947800,28250,28250,28250,28250,0
20230824,183100,10860947800,28250,28250,28250,28250,0
20230824,183000,10860947800,28250,28250,28250,28250,0
20230824,182900,10860947800,28250,28250,28250,28250,0
20230824,182800,10860947800,28250,28250,28250,28250,0
20230824,182700,10860947800,28250,28250,28250,28250,0
20230824,182600,10860947800,28250,28250,28250,28250,0
20230824,182500,10860947800,28250,28250,28250,28250,0
20230824,182400,10860947800,28250,28250,28250,28250,0
20230824,182300,10860947800,28250,28250,28250,28250,0
20230824,182200,10860947800,28250,28250,28250,28250,0
20230824,182100,10860947800,28250,28250,28250,28250,0
20230824,182000,10860947800,28250,28250,28250,28250,0
20230824,181900,10860947800,28250,28250,28250,28250,0
20230824,181800,10860947800,28250,28250,28250,28250,0
20230824,181700,10860947800,28250,28250,28250,28250,0
20230824,181600,10860947800,28250,28250,28250,28250,0
20230824,181500,10860947800,28250,28250,28250,28250,0
20230824,181400,10860947800,28250,28250,28250,28250,0
20230824,181300,10860947800,28250,28250,28250,28250,0
20230824,181200,10860947800,28250,28250,28250,28250,0
20230824,181100,10860947800,28250,28250,28250,28250,0
20230824,181000,10860947800,28250,28250,28250,28250,0
20230824,180900,10860947800,28250,28250,28250,28250,0
20230824,180800,10860947800,28250,28250,28250,28250,0
20230824,180700,10860947800,28250,28250,28250,28250,0
20230824,180600,10860947800,28250,28250,28250,28250,0
20230824,180500,10860947800,28250,28250,28250,28250,0
20230824,180400,10860947800,28250,28250,28250,28250,0
20230824,180300,10860947800,28250,28250,28250,28250,3364
20230824,180200,10860947800,28250,28250,28250,28250,0
20230824,180100,10860947800,28250,28250,28250,28250,0
20230824,180000,10860947800,28250,28250,28250,28250,0
20230824,175900,10860947800,28250,28250,28250,28250,0
20230824,175800,10860947800,28250,28250,28250,28250,0
20230824,175700,10860947800,28250,28250,28250,28250,0
20230824,175600,10860947800,28250,28250,28250,28250,0
20230824,175500,10860947800,28250,28250,28250,28250,0
20230824,175400,10860947800,28250,28250,28250,28250,0
20230824,175300,10860947800,28250,28250,28250,28250,0
20230824,175200,10860947800,28250,28250,28250,28250,0
20230824,175100,10860947800,28250,28250,28250,28250,0
20230824,175000,10860947800,28250,28250,28250,28250,0
20230824,174900,10860947800,28250,28250,28250,28250,0
20230824,174800,10860947800,28250,28250,28250,28250,0
20230824,174700,10860947800,28250,28250,28250,28250,0
20230824,174600,10860947800,28250,28250,28250,28250,0
20230824,174500,10860947800,28250,28250,28250,28250,0
20230824,174400,10860947800,28250,28250,28250,28250,0
20230824,174300,10860947800,28250,28250,28250,28250,0
20230824,174200,10860947800,28250,28250,28250,28250,0
20230824,174100,10860947800,28250,28250,28250,28250,0
20230824,174000,10860947800,28250,28250,28250,28250,0
20230824,173900,10860947800,28250,28250,28250,28250,0
20230824,173800,10860947800,28250,28250,28250,28250,0
20230824,173700,10860947800,28250,28250,28250,28250,0
20230824,173600,10860947800,28250,28250,28250,28250,0
20230824,173500,10860947800,28250,28250,28250,28250,0
20230824,173400,10860947800,28250,28250,28250,28250,0
20230824,173300,10860947800,28250,28250,28250,28250,3364
20230824,173200,10860947800,28250,28250,28250,28250,0
20230824,173100,10860947800,28250,28250,28250,28250,0
20230824,173000,10860947800,28250,28250,28250,28250,0
20230824,172900,10860947800,28250,28250,28250,28250,0
20230824,172800,10860947800,28250,28250,28250,28250,0
20230824,172700,10860947800,28250,28250,28250,28250,0
20230824,172600,10860947800,28250,28250,28250,28250,0
20230824,172500,10860947800,28250,28250,28250,28250,0
20230824,172400,10860947800,28250,28250,28250,28250,0
20230824,172300,10860947800,28250,28250,28250,28250,0
20230824,172200,10860947800,28250,28250,28250,28250,0
20230824,172100,10860947800,28250,28250,28250,28250,0
20230824,172000,10860947800,28250,28250,28250,28250,0
20230824,171900,10860947800,28250,28250,28250,28250,0
20230824,171800,10860947800,28250,28250,28250,28250,0
20230824,171700,10860947800,28250,28250,28250,28250,0
20230824,171600,10860947800,28250,28250,28250,28250,0
20230824,171500,10860947800,28250,28250,28250,28250,0
20230824,171400,10860947800,28250,28250,28250,28250,0
20230824,171300,10860947800,28250,28250,28250,28250,0
20230824,171200,10860947800,28250,28250,28250,28250,0
20230824,171100,10860947800,28250,28250,28250,28250,0
20230824,171000,10860947800,28250,28250,28250,28250,0
20230824,170900,10860947800,28250,28250,28250,28250,0
20230824,170800,10860947800,28250,28250,28250,28250,0
20230824,170700,10860947800,28250,28250,28250,28250,0
20230824,170600,10860947800,28250,28250,28250,28250,0
20230824,170500,10860947800,28250,28250,28250,28250,0
20230824,170400,10860947800,28250,28250,28250,28250,0
20230824,170300,10860947800,28250,28250,28250,28250,3364
20230824,170200,10860947800,28250,28250,28250,28250,0
20230824,170100,10860947800,28250,28250,28250,28250,0
20230824,170000,10860947800,28250,28250,28250,28250,0
20230824,165900,10860947800,28250,28250,28250,28250,0
20230824,165800,10860947800,28250,28250,28250,28250,0
20230824,165700,10860947800,28250,28250,28250,28250,0
20230824,165600,10860947800,28250,28250,28250,28250,0
20230824,165500,10860947800,28250,28250,28250,28250,0
20230824,165400,10860947800,28250,28250,28250,28250,0
20230824,165300,10860947800,28250,28250,28250,28250,0
20230824,165200,10860947800,28250,28250,28250,28250,0
20230824,165100,10860947800,28250,28250,28250,28250,0
20230824,165000,10860947800,28250,28250,28250,28250,0
20230824,164900,10860947800,28250,28250,28250,28250,0
20230824,164800,10860947800,28250,28250,28250,28250,0
20230824,164700,10860947800,28250,28250,28250,28250,0
20230824,164600,10860947800,28250,28250,28250,28250,0
20230824,164500,10860947800,28250,28250,28250,28250,0
20230824,164400,10860947800,28250,28250,28250,28250,0
20230824,164300,10860947800,28250,28250,28250,28250,0
20230824,164200,10860947800,28250,28250,28250,28250,0
20230824,164100,10860947800,28250,28250,28250,28250,0
20230824,164000,10860947800,28250,28250,28250,28250,0
20230824,163900,10860947800,28250,28250,28250,28250,0
20230824,163800,10860947800,28250,28250,28250,28250,0
20230824,163700,10860947800,28250,28250,28250,28250,0
20230824,163600,10860947800,28250,28250,28250,28250,0
20230824,163500,10860947800,28250,28250,28250,28250,0
20230824,163400,10860947800,28250,28250,28250,28250,0
20230824,163300,10860947800,28250,28250,28250,28250,3364
20230824,163200,10860947800,28250,28250,28250,28250,0
20230824,163100,10860947800,28250,28250,28250,28250,0
20230824,163000,10860947800,28250,28250,28250,28250,0
20230824,162900,10860947800,28250,28250,28250,28250,0
20230824,162800,10860947800,28250,28250,28250,28250,0
20230824,162700,10860947800,28250,28250,28250,28250,0
20230824,162600,10860947800,28250,28250,28250,28250,0
20230824,162500,10860947800,28250,28250,28250,28250,0
20230824,162400,10860947800,28250,28250,28250,28250,0
20230824,162300,10860947800,28250,28250,28250,28250,0
20230824,162200,10860947800,28250,28250,28250,28250,0
20230824,162100,10860947800,28250,28250,28250,28250,0
20230824,162000,10860947800,28250,28250,28250,28250,0
20230824,161900,10860947800,28250,28250,28250,28250,0
20230824,161800,10860947800,28250,28250,28250,28250,0
20230824,161700,10860947800,28250,28250,28250,28250,0
20230824,161600,10860947800,28250,28250,28250,28250,0
20230824,161500,10860947800,28250,28250,28250,28250,0
20230824,161400,10860947800,28250,28250,28250,28250,0
20230824,161300,10860947800,28250,28250,28250,28250,0
20230824,161200,10860947800,28250,28250,28250,28250,0
20230824,161100,10860947800,28250,28250,28250,28250,0
20230824,161000,10860947800,28250,28250,28250,28250,0
20230824,160900,10860947800,28250,28250,28250,28250,0
20230824,160800,10860947800,28250,28250,28250,28250,0
20230824,160700,10860947800,28250,28250,28250,28250,0
20230824,160600,10860947800,28250,28250,28250,28250,0
20230824,160500,10860947800,28250,28250,28250,28250,0
20230824,160400,10860947800,28250,28250,28250,28250,0
20230824,160300,10860947800,28250,28250,28250,28250,3364
20230824,160200,10860947800,28250,28250,28250,28250,0
20230824,160100,10860947800,28250,28250,28250,28250,0
20230824,160000,10860947800,28250,28250,28250,28250,0
20230824,155900,10860947800,28250,28250,28250,28250,0
20230824,155800,10860947800,28250,28250,28250,28250,0
20230824,155700,10860947800,28250,28250,28250,28250,0
20230824,155600,10860947800,28250,28250,28250,28250,0
20230824,155500,10860947800,28250,28250,28250,28250,0
20230824,155400,10860947800,28250,28250,28250,28250,0
20230824,155300,10860947800,28250,28250,28250,28250,0
20230824,155200,10860947800,28250,28250,28250,28250,0
20230824,155100,10860947800,28250,28250,28250,28250,0
20230824,155000,10860947800,28250,28250,28250,28250,0
20230824,154900,10860947800,28250,28250,28250,28250,0
20230824,154800,10860947800,28250,28250,28250,28250,0
20230824,154700,10860947800,28250,28250,28250,28250,0
20230824,154600,10860947800,28250,28250,28250,28250,0
20230824,154500,10860947800,28250,28250,28250,28250,0
20230824,154400,10860947800,28250,28250,28250,28250,0
20230824,154300,10860947800,28250,28250,28250,28250,0
20230824,154200,10860947800,28250,28250,28250,28250,0
20230824,154100,10860947800,28250,28250,28250,28250,0
20230824,154000,10860947800,28250,28250,28250,28250,0
20230824,153900,10860947800,28250,28250,28250,28250,0
20230824,153800,10860947800,28250,28250,28250,28250,0
20230824,153700,10860947800,28250,28250,28250,28250,0
20230824,153600,10860947800,28250,28250,28250,28250,0
20230824,153500,10860947800,28250,28250,28250,28250,0
20230824,153400,10860947800,28250,28250,28250,28250,0
20230824,153300,10860947800,28250,28250,28250,28250,3364
20230824,153200,10860947800,28250,28250,28250,28250,0
20230824,153100,10860947800,28250,28250,28250,28250,0
20230824,153000,10860947800,28250,28250,28250,28250,3364
20230824,152900,10765914800,28300,28300,28300,28300,0
20230824,152800,10765914800,28300,28300,28300,28300,0
20230824,152700,10765914800,28300,28300,28300,28300,0
20230824,152600,10765914800,28300,28300,28300,28300,0
20230824,152500,10765914800,28300,28300,28300,28300,0
20230824,152400,10765914800,28300,28300,28300,28300,0
20230824,152300,10765914800,28300,28300,28300,28300,0
20230824,152200,10765914800,28300,28300,28300,28300,0
20230824,152100,10765914800,28300,28300,28300,28300,0
20230824,152000,10765914800,28300,28300,28300,28300,0
20230824,151900,10765914800,28300,28150,28300,28150,800
20230824,151800,10743345750,28200,28150,28200,28150,566
20230824,151700,10727401650,28150,28200,28200,28150,178
20230824,151600,10722390350,28150,28150,28200,28150,384
20230824,151500,10711580550,28200,28200,28200,28150,486
20230824,151400,10697893450,28150,28200,28200,28150,511
20230824,151300,10683503050,28150,28200,28200,28150,425
20230824,151200,10671538150,28150,28250,28250,28150,392
20230824,151100,10660502650,28250,28200,28250,28150,397
20230824,151000,10649309300,28200,28200,28200,28150,539
20230824,150900,10634127800,28200,28200,28200,28150,774
20230824,150800,10612321800,28200,28250,28250,28200,183
20230824,150700,10607160650,28200,28250,28300,28200,472
20230824,150600,10593844050,28200,28250,28250,28200,570
20230824,150500,10577760850,28200,28250,28250,28200,925
20230824,150400,10551668800,28250,28250,28250,28150,648
20230824,150300,10533388350,28250,28250,28250,28200,969
20230824,150200,10506032200,28250,28250,28250,28200,276
20230824,150100,10498246650,28250,28200,28250,28200,507
20230824,150000,10483944350,28250,28250,28250,28150,809
20230824,145900,10461121400,28250,28250,28250,28200,644
20230824,145800,10442957400,28200,28250,28300,28200,590
20230824,145700,10426311850,28250,28250,28300,28200,492
20230824,145600,10412431000,28250,28250,28300,28200,267
20230824,145500,10404878550,28250,28300,28300,28200,535
20230824,145400,10389756100,28300,28250,28300,28200,754
20230824,145300,10368473400,28200,28300,28300,28200,195
20230824,145200,10362964450,28200,28300,28350,28200,1002
20230824,145100,10334656600,28350,28350,28350,28250,914
20230824,145000,10308789700,28350,28350,28350,28300,117
20230824,144900,10305474000,28350,28350,28350,28300,758
20230824,144800,10284002850,28350,28350,28350,28300,372
20230824,144700,10273465400,28350,28350,28400,28300,1190
20230824,144600,10239725450,28350,28350,28350,28300,810
20230824,144500,10216762000,28350,28350,28350,28300,153
20230824,144400,10212424550,28300,28350,28350,28300,211
20230824,144300,10206443250,28350,28350,28350,28300,534
20230824,144200,10191305700,28350,28300,28350,28250,355
20230824,144100,10181259150,28250,28300,28300,28250,108
20230824,144000,10178202900,28300,28250,28300,28200,1681
20230824,143900,10130714050,28200,28250,28250,28200,252
20230824,143800,10123596600,28250,28200,28250,28200,102
20230824,143700,10120715300,28250,28250,28250,28200,144
20230824,143600,10116647350,28200,28250,28250,28200,186
20230824,143500,10111394700,28250,28250,28250,28200,149
20230824,143400,10107186000,28250,28250,28250,28200,202
20230824,143300,10101481350,28250,28250,28250,28200,758
20230824,143200,10080092900,28250,28250,28250,28200,368
20230824,143100,10069697100,28250,28300,28300,28250,247
20230824,143000,10062713700,28300,28250,28300,28250,1371
20230824,142900,10023914600,28300,28300,28300,28250,326
20230824,142800,10014700750,28300,28300,28300,28250,155
20230824,142700,10010316300,28300,28300,28300,28250,33
20230824,142600,10009382650,28300,28300,28300,28300,124
20230824,142500,10005873450,28300,28350,28350,28300,778
20230824,142400,9983849950,28300,28350,28350,28300,8
20230824,142300,9983623200,28300,28350,28350,28300,124
20230824,142200,9980108200,28350,28350,28350,28300,371
20230824,142100,9969590550,28350,28350,28350,28350,406
20230824,142000,9958080450,28300,28350,28350,28300,182
20230824,141900,9952921800,28350,28350,28350,28300,89
20230824,141800,9950398800,28350,28350,28350,28350,790
20230824,141700,9928002300,28400,28400,28400,28350,67
20230824,141600,9926099550,28400,28350,28400,28350,74
20230824,141500,9923998800,28400,28400,28400,28350,92
20230824,141400,9921386450,28400,28350,28400,28350,293
20230824,141300,9913076300,28350,28400,28400,28350,109
20230824,141200,9909983350,28400,28400,28400,28350,60
20230824,141100,9908279950,28400,28400,28400,28350,76
20230824,141000,9906121650,28350,28400,28400,28350,182
20230824,140900,9900959500,28400,28400,28400,28350,23
20230824,140800,9900306350,28400,28400,28400,28400,106
20230824,140700,9897295950,28400,28400,28400,28350,293
20230824,140600,9888974850,28400,28400,28400,28400,88
20230824,140500,9886475650,28400,28400,28450,28350,2165
20230824,140400,9824989350,28400,28400,28450,28350,1383
20230824,140300,9785712350,28400,28400,28400,28350,53
20230824,140200,9784207650,28400,28400,28400,28350,516
20230824,140100,9769575200,28400,28400,28450,28350,268
20230824,140000,9761966300,28400,28400,28400,28400,1386
20230824,135900,9722603900,28400,28350,28400,28350,2983
20230824,135800,9638034050,28350,28300,28350,28300,2793
20230824,135700,9558990400,28300,28250,28300,28250,81
20230824,135600,9556698250,28300,28300,28300,28300,217
20230824,135500,9550557150,28300,28250,28300,28200,1650
20230824,135400,9503944400,28250,28250,28250,28200,190
20230824,135300,9498577050,28200,28250,28250,28200,170
20230824,135200,9493774750,28250,28250,28250,28200,105
20230824,135100,9490811550,28200,28250,28250,28200,116
20230824,135000,9487534650,28250,28250,28250,28200,132
20230824,134900,9483805700,28250,28250,28250,28200,115
20230824,134800,9480557000,28250,28250,28250,28250,109
20230824,134700,9477477750,28250,28200,28250,28150,219
20230824,134600,9471301200,28150,28200,28200,28150,34
20230824,134500,9470342450,28200,28200,28200,28150,798
20230824,134400,9447839850,28200,28200,28250,28150,125
20230824,134300,9444315050,28200,28250,28250,28200,232
20230824,134200,9437768750,28250,28250,28250,28200,65
20230824,134100,9435934050,28250,28250,28250,28200,140
20230824,134000,9431984100,28250,28250,28250,28200,408
20230824,133900,9420475150,28250,28200,28250,28200,206
20230824,133800,9414662400,28250,28250,28250,28250,119
20230824,133700,9411300650,28250,28250,28250,28200,25
20230824,133600,9410595150,28250,28250,28250,28200,117
20230824,133500,9407289950,28250,28250,28250,28200,108
20230824,133400,9404239000,28250,28250,28250,28200,11
20230824,133300,9403928300,28250,28300,28300,28200,256
20230824,133200,9396701250,28300,28250,28300,28250,68
20230824,133100,9394776900,28300,28200,28300,28200,95
20230824,133000,9392090400,28250,28250,28250,28150,369
20230824,132900,9381684450,28250,28200,28250,28200,109
20230824,132800,9378606250,28300,28250,28300,28250,365
20230824,132700,9368294950,28250,28250,28250,28200,49
20230824,132600,9366911200,28200,28200,28250,28200,1290
20230824,132500,9330524350,28200,28200,28200,28200,188
20230824,132400,9325222750,28200,28200,28200,28150,111
20230824,132300,9322092750,28200,28200,28200,28200,52
20230824,132200,9320626350,28150,28200,28200,28150,115
20230824,132100,9317383500,28200,28200,28250,28150,160
20230824,132000,9312871200,28200,28250,28250,28150,569
20230824,131900,9296846250,28200,28200,28250,28200,86
20230824,131800,9294417550,28200,28200,28250,28150,224
20230824,131700,9288102000,28200,28250,28250,28200,148
20230824,131600,9283928100,28200,28200,28250,28150,220
20230824,131500,9277721150,28250,28200,28250,28200,231
20230824,131400,9271206300,28150,28200,28200,28150,105
20230824,131300,9268245400,28200,28200,28200,28100,298
20230824,131200,9259861150,28200,28200,28200,28150,91
20230824,131100,9257295150,28200,28150,28200,28100,248
20230824,131000,9250314000,28200,28250,28250,28200,189
20230824,130900,9244979150,28200,28200,28250,28150,169
20230824,130800,9240213250,28200,28200,28200,28150,51
20230824,130700,9238775350,28200,28200,28200,28200,72
20230824,130600,9236744950,28200,28200,28200,28150,103
20230824,130500,9233840500,28200,28200,28250,28150,333
20230824,130400,9224462950,28200,28150,28250,28150,227
20230824,130300,9218057550,28250,28200,28250,28200,204
20230824,130200,9212304450,28200,28250,28300,28200,128
20230824,130100,9208693550,28250,28250,28250,28200,206
20230824,130000,9202874100,28250,28200,28250,28200,124
20230824,125900,9199373300,28200,28200,28200,28150,65
20230824,125800,9197540350,28200,28200,28200,28150,577
20230824,125700,9181269000,28200,28200,28200,28200,75
20230824,125600,9179154000,28200,28200,28200,28100,48
20230824,125500,9177800950,28200,28150,28200,28150,437
20230824,125400,9165495800,28100,28150,28150,28100,14
20230824,125300,9165101800,28150,28150,28150,28100,59
20230824,125200,9163441400,28150,28200,28200,28150,146
20230824,125100,9159331350,28200,28200,28200,28150,682
20230824,125000,9140130400,28200,28200,28200,28150,108
20230824,124900,9137084900,28200,28200,28200,28200,170
20230824,124800,9132290900,28150,28200,28200,28150,223
20230824,124700,9126011250,28150,28200,28250,28150,182
20230824,124600,9120880050,28200,28200,28200,28150,122
20230824,124500,9117439750,28150,28250,28250,28150,106
20230824,124400,9114452600,28250,28200,28250,28150,227
20230824,124300,9108049050,28200,28200,28250,28200,80
20230824,124200,9105791400,28200,28200,28250,28200,382
20230824,124100,9095018250,28250,28250,28250,28200,203
20230824,124000,9089289150,28250,28250,28250,28250,106
20230824,123900,9086294650,28250,28250,28250,28250,18
20230824,123800,9085786150,28200,28250,28250,28200,110
20230824,123700,9082678750,28250,28200,28250,28200,211
20230824,123600,9076728100,28200,28200,28200,28150,50
20230824,123500,9075318150,28150,28200,28200,28150,231
20230824,123400,9068810250,28200,28200,28200,28150,132
20230824,123300,9065090500,28150,28200,28200,28150,47
20230824,123200,9063765200,28200,28250,28250,28200,204
20230824,123100,9058011900,28300,28300,28300,28250,139
20230824,123000,9054082850,28300,28300,28300,28250,18
20230824,122900,9053573500,28300,28250,28300,28200,157
20230824,122800,9049138650,28250,28250,28250,28200,175
20230824,122700,9044199750,28250,28250,28250,28200,101
20230824,122600,9041349750,28250,28250,28250,28200,81
20230824,122500,9039061600,28250,28200,28250,28200,146
20230824,122400,9034940650,28200,28200,28200,28200,17
20230824,122300,9034461250,28200,28250,28250,28150,742
20230824,122200,9013562100,28250,28250,28250,28200,55
20230824,122100,9012008400,28250,28200,28250,28200,497
20230824,122000,8997972650,28200,28150,28200,28150,779
20230824,121900,8976030200,28200,28300,28350,28200,779
20230824,121800,8954057900,28350,28350,28350,28300,51
20230824,121700,8952612200,28350,28300,28350,28300,453
20230824,121600,8939791100,28300,28250,28300,28200,212
20230824,121500,8933801800,28200,28250,28250,28200,455
20230824,121400,8920965550,28250,28300,28300,28250,265
20230824,121300,8913479250,28300,28300,28300,28250,70
20230824,121200,8911498300,28300,28250,28300,28250,416
20230824,121100,8899744300,28250,28200,28250,28200,169
20230824,121000,8894971950,28200,28200,28250,28200,510
20230824,120900,8880586550,28200,28300,28300,28200,3084
20230824,120800,8793550500,28300,28250,28300,28250,111
20230824,120700,8790409300,28300,28300,28300,28300,215
20230824,120600,8784324800,28250,28300,28300,28250,1754
20230824,120500,8734769500,28350,28300,28350,28300,498
20230824,120400,8720670950,28300,28350,28350,28300,106
20230824,120300,8717667850,28350,28350,28350,28300,798
20230824,120200,8695044650,28350,28300,28350,28250,113
20230824,120100,8691843350,28300,28250,28300,28250,120
20230824,120000,8688447400,28300,28350,28350,28250,140
20230824,115900,8684487100,28350,28400,28400,28300,2307
20230824,115800,8619193700,28400,28350,28400,28300,1133
20230824,115700,8587071350,28350,28350,28350,28300,148
20230824,115600,8582876950,28350,28300,28350,28300,126
20230824,115500,8579307550,28350,28350,28350,28350,49
20230824,115400,8577918400,28350,28300,28350,28300,918
20230824,115300,8551935200,28350,28400,28400,28350,446
20230824,115200,8539290050,28400,28400,28400,28400,62
20230824,115100,8537529250,28400,28400,28400,28400,133
20230824,115000,8533752050,28400,28400,28400,28350,48
20230824,114900,8532388900,28400,28450,28450,28350,720
20230824,114800,8511937950,28450,28400,28450,28400,196
20230824,114700,8506365250,28450,28450,28450,28400,151
20230824,114600,8502074800,28450,28450,28450,28400,50
20230824,114500,8500654000,28400,28450,28450,28400,131
20230824,114400,8496928300,28400,28450,28450,28400,58
20230824,114300,8495278250,28450,28450,28450,28400,90
20230824,114200,8492717800,28450,28450,28450,28450,163
20230824,114100,8488080450,28400,28400,28450,28400,128
20230824,114000,8484443950,28400,28450,28450,28400,130
20230824,113900,8480745600,28400,28450,28450,28400,185
20230824,113800,8475487550,28400,28400,28450,28400,339
20230824,113700,8465848000,28400,28400,28450,28400,287
20230824,113600,8457696000,28400,28350,28400,28350,198
20230824,113500,8452078800,28350,28400,28400,28300,482
20230824,113400,8438410650,28400,28400,28400,28400,81
20230824,113300,8436110250,28400,28350,28400,28350,111
20230824,113200,8432958000,28400,28400,28450,28350,442
20230824,113100,8420403500,28400,28400,28400,28350,269
20230824,113000,8412764000,28350,28400,28400,28350,194
20230824,112900,8407260700,28350,28350,28400,28350,103
20230824,112800,8404340550,28350,28350,28350,28300,437
20230824,112700,8391951750,28350,28350,28350,28300,139
20230824,112600,8388012650,28350,28350,28350,28300,32
20230824,112500,8387106550,28300,28350,28350,28300,233
20230824,112400,8380504050,28350,28300,28350,28300,17
20230824,112300,8380022250,28300,28350,28350,28250,74
20230824,112200,8377925850,28350,28300,28350,28300,159
20230824,112100,8373426000,28250,28350,28350,28250,701
20230824,112000,8353586600,28300,28350,28350,28300,40
20230824,111900,8352452700,28350,28350,28350,28350,138
20230824,111800,8348540400,28350,28400,28400,28350,74
20230824,111700,8346441650,28400,28400,28400,28350,77
20230824,111600,8344254900,28400,28400,28400,28350,152
20230824,111500,8339938200,28400,28400,28400,28350,344
20230824,111400,8330183050,28400,28450,28450,28350,167
20230824,111300,8325435400,28450,28400,28450,28400,175
20230824,111200,8320463250,28450,28400,28450,28400,145
20230824,111100,8316341200,28450,28450,28450,28450,46
20230824,111000,8315032500,28450,28400,28450,28400,353
20230824,110900,8305000700,28400,28400,28400,28350,35
20230824,110800,8304007000,28400,28400,28400,28350,132
20230824,110700,8300258250,28400,28400,28400,28400,267
20230824,110600,8292675450,28400,28400,28450,28400,155
20230824,110500,8288272900,28400,28400,28400,28350,107
20230824,110400,8285234300,28400,28400,28400,28350,93
20230824,110300,8282593350,28400,28400,28400,28350,189
20230824,110200,8277225800,28400,28350,28400,28350,385
20230824,110100,8266292300,28350,28350,28350,28300,7328
20230824,110000,8058611100,28350,28300,28350,28300,2413
20230824,105900,7990255050,28350,28350,28350,28300,297
20230824,105800,7981835900,28350,28350,28350,28300,258
20230824,105700,7974528850,28350,28350,28350,28300,67
20230824,105600,7972629500,28350,28350,28350,28350,198
20230824,105500,7967016200,28350,28350,28350,28300,65
20230824,105400,7965174000,28350,28300,28350,28300,43
20230824,105300,7963955950,28300,28300,28400,28300,912
20230824,105200,7938104450,28400,28300,28400,28300,2294
20230824,105100,7873091150,28300,28300,28300,28250,190
20230824,105000,7867720400,28300,28300,28300,28250,1793
20230824,104900,7816978550,28300,28300,28300,28250,161
20230824,104800,7812427300,28300,28200,28300,28200,261
20230824,104700,7805056500,28200,28250,28250,28200,684
20230824,104600,7785733550,28250,28250,28250,28200,22
20230824,104500,7785112300,28250,28250,28250,28200,700
20230824,104400,7765337500,28250,28350,28350,28200,1545
20230824,104300,7721715000,28300,28400,28400,28300,2768
20230824,104200,7643305650,28350,28400,28450,28350,185
20230824,104100,7638057950,28400,28450,28450,28400,481
20230824,104000,7624393650,28450,28450,28450,28400,86
20230824,103900,7621948700,28450,28450,28450,28400,265
20230824,103800,7614415900,28450,28450,28450,28350,293
20230824,103700,7606080800,28450,28500,28500,28400,696
20230824,103600,7586284450,28500,28500,28500,28450,66
20230824,103500,7584404050,28500,28500,28500,28400,556
20230824,103400,7568582550,28500,28500,28500,28450,435
20230824,103300,7556205450,28500,28500,28500,28450,77
20230824,103200,7554011000,28500,28500,28500,28450,163
20230824,103100,7549368700,28450,28500,28500,28450,182
20230824,103000,7544189600,28500,28500,28500,28450,154
20230824,102900,7539802450,28500,28500,28500,28450,121
20230824,102800,7536355850,28500,28500,28500,28500,174
20230824,102700,7531396850,28450,28500,28500,28450,213
20230824,102600,7525328600,28500,28500,28550,28450,697
20230824,102500,7505465150,28500,28500,28550,28500,160
20230824,102400,7500902350,28500,28550,28550,28500,423
20230824,102300,7488833200,28550,28550,28550,28500,273
20230824,102200,7481040200,28500,28550,28600,28500,280
20230824,102100,7473045450,28550,28600,28650,28550,743
20230824,102000,7451813600,28650,28600,28650,28500,1450
20230824,101900,7410341800,28550,28500,28550,28500,1147
20230824,101800,7377609450,28550,28550,28550,28500,103
20230824,101700,7374668850,28500,28500,28550,28500,122
20230824,101600,7371191600,28500,28500,28550,28500,1040
20230824,101500,7341500000,28500,28450,28550,28450,64
20230824,101400,7339678350,28550,28400,28550,28400,1672
20230824,101300,7292114000,28400,28400,28400,28400,174
20230824,101200,7287172400,28350,28350,28400,28350,425
20230824,101100,7275104400,28450,28400,28450,28400,1122
20230824,101000,7243209150,28400,28450,28450,28400,406
20230824,100900,7231673750,28450,28500,28500,28400,318
20230824,100800,7222627100,28500,28550,28550,28450,529
20230824,100700,7207529000,28500,28550,28600,28500,683
20230824,100600,7188041350,28500,28450,28550,28450,3881
20230824,100500,7077497150,28400,28350,28400,28350,814
20230824,100400,7054384700,28350,28350,28450,28350,2377
20230824,100300,6986945500,28350,28350,28350,28300,897
20230824,100200,6961525550,28300,28300,28350,28300,1925
20230824,100100,6907002400,28200,28200,28300,28200,1107
20230824,100000,6875735750,28250,28250,28250,28200,1189
20230824,095900,6842203950,28250,28250,28250,28200,269
20230824,095800,6834612900,28250,28250,28250,28200,848
20230824,095700,6810673800,28250,28300,28300,28250,3006
20230824,095600,6725666100,28250,28250,28300,28250,263
20230824,095500,6718230750,28250,28300,28300,28250,500
20230824,095400,6704103950,28250,28250,28300,28200,1135
20230824,095300,6672042300,28200,28200,28250,28200,539
20230824,095200,6656842300,28200,28200,28300,28200,1594
20230824,095100,6611853300,28300,28250,28300,28200,749
20230824,095000,6590721850,28250,28200,28300,28200,1227
20230824,094900,6556066600,28250,28300,28300,28250,237
20230824,094800,6549367550,28250,28250,28300,28250,356
20230824,094700,6539306550,28250,28200,28300,28200,2827
20230824,094600,6459498300,28250,28300,28300,28200,2771
20230824,094500,6381240750,28250,28300,28350,28250,1475
20230824,094400,6339515700,28350,28300,28350,28300,529
20230824,094300,6324533100,28350,28400,28400,28300,1355
20230824,094200,6286132350,28400,28400,28400,28350,332
20230824,094100,6276715950,28400,28400,28400,28350,275
20230824,094000,6268913600,28350,28400,28450,28350,174
20230824,093900,6263972300,28350,28400,28400,28300,2699
20230824,093800,6187449050,28350,28350,28400,28350,346
20230824,093700,6177636600,28400,28400,28400,28350,819
20230824,093600,6154388750,28400,28450,28450,28350,17009
20230824,093500,5670680100,28500,28500,28550,28450,4179
20230824,093400,5551581650,28500,28550,28550,28500,622
20230824,093300,5533832700,28500,28550,28550,28500,986
20230824,093200,5505705600,28550,28550,28550,28500,640
20230824,093100,5487441650,28500,28550,28600,28500,2828
20230824,093000,5406719250,28550,28550,28600,28550,920
20230824,092900,5380440800,28600,28600,28600,28550,392
20230824,092800,5369241000,28550,28550,28650,28550,1884
20230824,092700,5315312050,28650,28500,28650,28450,10905
20230824,092600,5004270450,28500,28550,28600,28500,2296
20230824,092500,4938816900,28550,28600,28600,28500,8143
20230824,092400,4706152350,28600,28600,28650,28600,883
20230824,092300,4680890850,28600,28700,28700,28600,3713
20230824,092200,4574559850,28650,28700,28750,28650,1831
20230824,092100,4522006050,28700,28800,28800,28700,1873
20230824,092000,4468150950,28750,28750,28800,28750,1475
20230824,091900,4425723000,28750,28800,28800,28750,1268
20230824,091800,4389218400,28750,28650,28800,28650,1259
20230824,091700,4353035450,28700,28650,28750,28650,880
20230824,091600,4327779750,28650,28850,28850,28600,7681
20230824,091500,4107252950,28900,28900,28950,28850,3118
20230824,091400,4017134250,28900,28850,29050,28800,22053
20230824,091300,3378718550,28850,28900,28900,28850,1769
20230824,091200,3327642350,28900,28850,28900,28800,4388
20230824,091100,3201048350,28800,28700,28850,28700,2519
20230824,091000,3128487000,28700,28650,28800,28600,6730
20230824,090900,2935008550,28650,28750,28800,28650,9437
20230824,090800,2663984400,28750,28700,28800,28700,5664
20230824,090700,2501176950,28700,28800,28850,28700,5486
20230824,090600,2343187200,28800,28800,28850,28650,10439
20230824,090500,2043147600,28800,28750,28800,28700,8921
20230824,090400,1786477850,28750,28500,28750,28500,7185
20230824,090300,1580558100,28550,28400,28600,28400,11163
20230824,090200,1262477950,28450,28450,28550,28400,7858
20230824,090100,1038848250,28450,28650,28700,28450,10331
20230824,090000,743609950,28500,28500,28800,28450,26044