stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183900,578172610,9810,9810,9810,9810,276
20230822,183800,578172610,9810,9810,9810,9810,0
20230822,183700,578172610,9810,9810,9810,9810,0
20230822,183600,578172610,9810,9810,9810,9810,0
20230822,183500,578172610,9810,9810,9810,9810,0
20230822,183400,578172610,9810,9810,9810,9810,0
20230822,183300,578172610,9810,9810,9810,9810,0
20230822,183200,578172610,9810,9810,9810,9810,0
20230822,183100,578172610,9810,9810,9810,9810,0
20230822,183000,578172610,9810,9810,9810,9810,0
20230822,182900,578172610,9810,9810,9810,9810,0
20230822,182800,578172610,9810,9810,9810,9810,0
20230822,182700,578172610,9810,9810,9810,9810,0
20230822,182600,578172610,9810,9810,9810,9810,0
20230822,182500,578172610,9810,9810,9810,9810,0
20230822,182400,578172610,9810,9810,9810,9810,0
20230822,182300,578172610,9810,9810,9810,9810,0
20230822,182200,578172610,9810,9810,9810,9810,0
20230822,182100,578172610,9810,9810,9810,9810,0
20230822,182000,578172610,9810,9810,9810,9810,0
20230822,181900,578172610,9810,9810,9810,9810,0
20230822,181800,578172610,9810,9810,9810,9810,0
20230822,181700,578172610,9810,9810,9810,9810,0
20230822,181600,578172610,9810,9810,9810,9810,0
20230822,181500,578172610,9810,9810,9810,9810,0
20230822,181400,578172610,9810,9810,9810,9810,0
20230822,181300,578172610,9810,9810,9810,9810,0
20230822,181200,578172610,9810,9810,9810,9810,0
20230822,181100,578172610,9810,9810,9810,9810,0
20230822,181000,578172610,9810,9810,9810,9810,0
20230822,180900,578172610,9810,9810,9810,9810,276
20230822,180800,578172610,9810,9810,9810,9810,0
20230822,180700,578172610,9810,9810,9810,9810,0
20230822,180600,578172610,9810,9810,9810,9810,0
20230822,180500,578172610,9810,9810,9810,9810,0
20230822,180400,578172610,9810,9810,9810,9810,0
20230822,180300,578172610,9810,9810,9810,9810,0
20230822,180200,578172610,9810,9810,9810,9810,0
20230822,180100,578172610,9810,9810,9810,9810,0
20230822,180000,578172610,9810,9810,9810,9810,0
20230822,175900,578172610,9810,9810,9810,9810,0
20230822,175800,578172610,9810,9810,9810,9810,0
20230822,175700,578172610,9810,9810,9810,9810,0
20230822,175600,578172610,9810,9810,9810,9810,0
20230822,175500,578172610,9810,9810,9810,9810,0
20230822,175400,578172610,9810,9810,9810,9810,0
20230822,175300,578172610,9810,9810,9810,9810,0
20230822,175200,578172610,9810,9810,9810,9810,0
20230822,175100,578172610,9810,9810,9810,9810,0
20230822,175000,578172610,9810,9810,9810,9810,0
20230822,174900,578172610,9810,9810,9810,9810,0
20230822,174800,578172610,9810,9810,9810,9810,0
20230822,174700,578172610,9810,9810,9810,9810,0
20230822,174600,578172610,9810,9810,9810,9810,0
20230822,174500,578172610,9810,9810,9810,9810,0
20230822,174400,578172610,9810,9810,9810,9810,0
20230822,174300,578172610,9810,9810,9810,9810,0
20230822,174200,578172610,9810,9810,9810,9810,0
20230822,174100,578172610,9810,9810,9810,9810,0
20230822,174000,578172610,9810,9810,9810,9810,0
20230822,173900,578172610,9810,9810,9810,9810,276
20230822,173800,578172610,9810,9810,9810,9810,0
20230822,173700,578172610,9810,9810,9810,9810,0
20230822,173600,578172610,9810,9810,9810,9810,0
20230822,173500,578172610,9810,9810,9810,9810,0
20230822,173400,578172610,9810,9810,9810,9810,0
20230822,173300,578172610,9810,9810,9810,9810,0
20230822,173200,578172610,9810,9810,9810,9810,0
20230822,173100,578172610,9810,9810,9810,9810,0
20230822,173000,578172610,9810,9810,9810,9810,0
20230822,172900,578172610,9810,9810,9810,9810,0
20230822,172800,578172610,9810,9810,9810,9810,0
20230822,172700,578172610,9810,9810,9810,9810,0
20230822,172600,578172610,9810,9810,9810,9810,0
20230822,172500,578172610,9810,9810,9810,9810,0
20230822,172400,578172610,9810,9810,9810,9810,0
20230822,172300,578172610,9810,9810,9810,9810,0
20230822,172200,578172610,9810,9810,9810,9810,0
20230822,172100,578172610,9810,9810,9810,9810,0
20230822,172000,578172610,9810,9810,9810,9810,0
20230822,171900,578172610,9810,9810,9810,9810,0
20230822,171800,578172610,9810,9810,9810,9810,0
20230822,171700,578172610,9810,9810,9810,9810,0
20230822,171600,578172610,9810,9810,9810,9810,0
20230822,171500,578172610,9810,9810,9810,9810,0
20230822,171400,578172610,9810,9810,9810,9810,0
20230822,171300,578172610,9810,9810,9810,9810,0
20230822,171200,578172610,9810,9810,9810,9810,0
20230822,171100,578172610,9810,9810,9810,9810,0
20230822,171000,578172610,9810,9810,9810,9810,0
20230822,170900,578172610,9810,9810,9810,9810,276
20230822,170800,578172610,9810,9810,9810,9810,0
20230822,170700,578172610,9810,9810,9810,9810,0
20230822,170600,578172610,9810,9810,9810,9810,0
20230822,170500,578172610,9810,9810,9810,9810,0
20230822,170400,578172610,9810,9810,9810,9810,0
20230822,170300,578172610,9810,9810,9810,9810,0
20230822,170200,578172610,9810,9810,9810,9810,0
20230822,170100,578172610,9810,9810,9810,9810,0
20230822,170000,578172610,9810,9810,9810,9810,0
20230822,165900,578172610,9810,9810,9810,9810,0
20230822,165800,578172610,9810,9810,9810,9810,0
20230822,165700,578172610,9810,9810,9810,9810,0
20230822,165600,578172610,9810,9810,9810,9810,0
20230822,165500,578172610,9810,9810,9810,9810,0
20230822,165400,578172610,9810,9810,9810,9810,0
20230822,165300,578172610,9810,9810,9810,9810,0
20230822,165200,578172610,9810,9810,9810,9810,0
20230822,165100,578172610,9810,9810,9810,9810,0
20230822,165000,578172610,9810,9810,9810,9810,0
20230822,164900,578172610,9810,9810,9810,9810,0
20230822,164800,578172610,9810,9810,9810,9810,0
20230822,164700,578172610,9810,9810,9810,9810,0
20230822,164600,578172610,9810,9810,9810,9810,0
20230822,164500,578172610,9810,9810,9810,9810,0
20230822,164400,578172610,9810,9810,9810,9810,0
20230822,164300,578172610,9810,9810,9810,9810,0
20230822,164200,578172610,9810,9810,9810,9810,0
20230822,164100,578172610,9810,9810,9810,9810,0
20230822,164000,578172610,9810,9810,9810,9810,0
20230822,163900,578172610,9810,9810,9810,9810,276
20230822,163800,578172610,9810,9810,9810,9810,0
20230822,163700,578172610,9810,9810,9810,9810,0
20230822,163600,578172610,9810,9810,9810,9810,0
20230822,163500,578172610,9810,9810,9810,9810,0
20230822,163400,578172610,9810,9810,9810,9810,0
20230822,163300,578172610,9810,9810,9810,9810,0
20230822,163200,578172610,9810,9810,9810,9810,0
20230822,163100,578172610,9810,9810,9810,9810,0
20230822,163000,578172610,9810,9810,9810,9810,0
20230822,162900,578172610,9810,9810,9810,9810,0
20230822,162800,578172610,9810,9810,9810,9810,0
20230822,162700,578172610,9810,9810,9810,9810,0
20230822,162600,578172610,9810,9810,9810,9810,0
20230822,162500,578172610,9810,9810,9810,9810,0
20230822,162400,578172610,9810,9810,9810,9810,0
20230822,162300,578172610,9810,9810,9810,9810,0
20230822,162200,578172610,9810,9810,9810,9810,0
20230822,162100,578172610,9810,9810,9810,9810,0
20230822,162000,578172610,9810,9810,9810,9810,0
20230822,161900,578172610,9810,9810,9810,9810,0
20230822,161800,578172610,9810,9810,9810,9810,0
20230822,161700,578172610,9810,9810,9810,9810,0
20230822,161600,578172610,9810,9810,9810,9810,0
20230822,161500,578172610,9810,9810,9810,9810,0
20230822,161400,578172610,9810,9810,9810,9810,0
20230822,161300,578172610,9810,9810,9810,9810,0
20230822,161200,578172610,9810,9810,9810,9810,0
20230822,161100,578172610,9810,9810,9810,9810,0
20230822,161000,578172610,9810,9810,9810,9810,0
20230822,160900,578172610,9810,9810,9810,9810,276
20230822,160800,578172610,9810,9810,9810,9810,0
20230822,160700,578172610,9810,9810,9810,9810,0
20230822,160600,578172610,9810,9810,9810,9810,0
20230822,160500,578172610,9810,9810,9810,9810,0
20230822,160400,578172610,9810,9810,9810,9810,0
20230822,160300,578172610,9810,9810,9810,9810,0
20230822,160200,578172610,9810,9810,9810,9810,0
20230822,160100,578172610,9810,9810,9810,9810,0
20230822,160000,578172610,9810,9810,9810,9810,0
20230822,155900,578172610,9810,9810,9810,9810,0
20230822,155800,578172610,9810,9810,9810,9810,0
20230822,155700,578172610,9810,9810,9810,9810,0
20230822,155600,578172610,9810,9810,9810,9810,0
20230822,155500,578172610,9810,9810,9810,9810,0
20230822,155400,578172610,9810,9810,9810,9810,0
20230822,155300,578172610,9810,9810,9810,9810,0
20230822,155200,578172610,9810,9810,9810,9810,0
20230822,155100,578172610,9810,9810,9810,9810,0
20230822,155000,578172610,9810,9810,9810,9810,0
20230822,154900,578172610,9810,9810,9810,9810,0
20230822,154800,578172610,9810,9810,9810,9810,0
20230822,154700,578172610,9810,9810,9810,9810,0
20230822,154600,578172610,9810,9810,9810,9810,0
20230822,154500,578172610,9810,9810,9810,9810,0
20230822,154400,578172610,9810,9810,9810,9810,0
20230822,154300,578172610,9810,9810,9810,9810,0
20230822,154200,578172610,9810,9810,9810,9810,0
20230822,154100,578172610,9810,9810,9810,9810,0
20230822,154000,578172610,9810,9810,9810,9810,0
20230822,153900,578172610,9810,9810,9810,9810,276
20230822,153800,578172610,9810,9810,9810,9810,0
20230822,153700,578172610,9810,9810,9810,9810,0
20230822,153600,578172610,9810,9810,9810,9810,0
20230822,153500,578172610,9810,9810,9810,9810,0
20230822,153400,578172610,9810,9810,9810,9810,0
20230822,153300,578172610,9810,9810,9810,9810,0
20230822,153200,578172610,9810,9810,9810,9810,0
20230822,153100,578172610,9810,9810,9810,9810,0
20230822,153000,578172610,9810,9810,9810,9810,276
20230822,152900,575465050,9840,9840,9840,9840,0
20230822,152800,575465050,9840,9840,9840,9840,0
20230822,152700,575465050,9840,9840,9840,9840,0
20230822,152600,575465050,9840,9840,9840,9840,0
20230822,152500,575465050,9840,9840,9840,9840,0
20230822,152400,575465050,9840,9840,9840,9840,0
20230822,152300,575465050,9840,9840,9840,9840,0
20230822,152200,575465050,9840,9840,9840,9840,0
20230822,152100,575465050,9840,9840,9840,9840,0
20230822,152000,575465050,9840,9840,9840,9840,0
20230822,151900,575465050,9840,9840,9840,9840,12
20230822,151800,575346970,9860,9860,9860,9840,42
20230822,151700,574933030,9860,9860,9860,9860,60
20230822,151600,574341430,9850,9840,9850,9840,6
20230822,151500,574282380,9840,9840,9840,9840,5
20230822,151400,574233180,9850,9860,9860,9850,42
20230822,151300,573819170,9860,9840,9860,9840,27
20230822,151200,573553090,9840,9840,9840,9840,7
20230822,151100,573484210,9860,9850,9860,9840,30
20230822,151000,573188500,9860,9860,9860,9850,49
20230822,150900,572705420,9860,9860,9860,9860,17
20230822,150800,572537800,9850,9860,9860,9850,13
20230822,150700,572409650,9850,9860,9860,9850,49
20230822,150600,571926660,9860,9860,9860,9860,23
20230822,150500,571699880,9830,9840,9840,9830,9
20230822,150400,571611380,9840,9860,9860,9840,20
20230822,150300,571414200,9850,9840,9850,9840,29
20230822,150200,571128630,9840,9850,9850,9840,23
20230822,150100,570902140,9840,9830,9840,9830,26
20230822,150000,570646330,9820,9840,9840,9820,449
20230822,145900,566236640,9830,9840,9840,9830,21
20230822,145800,566030130,9820,9820,9830,9820,251
20230822,145700,563565110,9820,9830,9830,9820,48
20230822,145600,563093510,9830,9820,9850,9820,69
20230822,145500,562414810,9820,9830,9840,9820,145
20230822,145400,560989450,9820,9830,9830,9820,137
20230822,145300,559643830,9830,9830,9830,9820,137
20230822,145200,558297200,9830,9840,9840,9830,117
20230822,145100,557146020,9850,9830,9860,9830,257
20230822,145000,554618580,9820,9830,9830,9820,33
20230822,144900,554294250,9840,9830,9840,9830,84
20230822,144800,553467910,9830,9830,9840,9830,150
20230822,144700,551993330,9830,9830,9830,9820,174
20230822,144600,550284320,9820,9840,9840,9820,99
20230822,144500,549310960,9830,9830,9830,9820,139
20230822,144400,547944600,9830,9830,9840,9830,136
20230822,144300,546607640,9820,9820,9830,9820,37
20230822,144200,546244090,9830,9830,9840,9830,238
20230822,144100,543904200,9830,9830,9850,9830,87
20230822,144000,543048460,9840,9830,9840,9820,153
20230822,143900,541544260,9820,9830,9830,9820,138
20230822,143800,540187750,9830,9840,9840,9830,692
20230822,143700,533379910,9840,9840,9840,9830,162
20230822,143600,531787120,9840,9830,9840,9820,270
20230822,143500,529131470,9830,9830,9840,9820,102
20230822,143400,528128330,9830,9830,9830,9820,222
20230822,143300,525947560,9830,9830,9830,9830,51
20230822,143200,525446230,9830,9820,9830,9820,111
20230822,143100,524355130,9820,9820,9840,9820,180
20230822,143000,522585430,9820,9820,9840,9820,299
20230822,142900,519648120,9820,9820,9820,9820,26
20230822,142800,519392800,9830,9830,9830,9820,84
20230822,142700,518567320,9820,9820,9830,9820,222
20230822,142600,516386380,9820,9820,9830,9820,163
20230822,142500,514785560,9830,9830,9830,9820,198
20230822,142400,512840890,9830,9830,9830,9820,74
20230822,142300,512113800,9830,9820,9830,9820,278
20230822,142200,509383340,9820,9830,9830,9820,36
20230822,142100,509029720,9830,9820,9840,9820,196
20230822,142000,507101770,9820,9830,9830,9820,196
20230822,141900,505176400,9830,9820,9830,9820,182
20230822,141800,503388800,9830,9820,9830,9820,212
20230822,141700,501306800,9820,9840,9840,9820,81
20230822,141600,500510570,9830,9840,9840,9830,351
20230822,141500,497059860,9830,9840,9840,9830,60
20230822,141400,496469760,9840,9840,9840,9840,14
20230822,141300,496332000,9840,9850,9860,9840,49
20230822,141200,495849100,9850,9820,9850,9820,137
20230822,141100,494500150,9820,9830,9830,9810,271
20230822,141000,491840290,9830,9840,9850,9820,79
20230822,140900,491063620,9830,9850,9850,9830,50
20230822,140800,490571220,9830,9820,9840,9820,346
20230822,140700,487171190,9820,9840,9840,9820,21
20230822,140600,486964830,9840,9870,9870,9830,124
20230822,140500,485744710,9870,9850,9870,9850,29
20230822,140400,485458640,9850,9820,9850,9820,272
20230822,140300,482785480,9830,9830,9830,9830,95
20230822,140200,481851630,9830,9850,9850,9830,65
20230822,140100,481211760,9840,9830,9840,9820,284
20230822,140000,478420590,9830,9830,9830,9830,7
20230822,135900,478351780,9850,9860,9860,9850,72
20230822,135800,477642140,9840,9840,9840,9830,362
20230822,135700,474083400,9830,9850,9850,9830,91
20230822,135600,473188090,9850,9860,9860,9850,25
20230822,135500,472941790,9860,9870,9880,9860,85
20230822,135400,472102730,9870,9830,9870,9830,176
20230822,135300,470371650,9820,9830,9830,9820,37
20230822,135200,470008090,9830,9830,9840,9830,144
20230822,135100,468592440,9830,9840,9840,9830,220
20230822,135000,466429620,9830,9840,9840,9830,75
20230822,134900,465692230,9840,9840,9840,9840,182
20230822,134800,463901350,9830,9850,9850,9830,66
20230822,134700,463251590,9850,9840,9850,9830,151
20230822,134600,461765940,9840,9860,9860,9840,40
20230822,134500,461372000,9860,9860,9860,9850,252
20230822,134400,458889610,9860,9870,9890,9860,129
20230822,134300,457616000,9880,9870,9900,9870,224
20230822,134200,455401360,9850,9860,9860,9850,220
20230822,134100,453232370,9860,9870,9880,9860,83
20230822,134000,452413160,9870,9860,9880,9860,202
20230822,133900,450420540,9870,9850,9870,9850,43
20230822,133800,449996540,9850,9850,9860,9850,233
20230822,133700,447701130,9860,9820,9860,9820,48
20230822,133600,447228990,9820,9820,9830,9810,227
20230822,133500,445001650,9820,9820,9820,9810,52
20230822,133400,444491210,9810,9820,9820,9800,218
20230822,133300,442352570,9820,9830,9830,9810,102
20230822,133200,441351090,9810,9800,9810,9800,40
20230822,133100,440958980,9800,9810,9810,9800,222
20230822,133000,438783220,9800,9810,9820,9800,527
20230822,132900,433618100,9800,9810,9820,9800,707
20230822,132800,426687070,9820,9820,9820,9810,67
20230822,132700,426029330,9820,9800,9820,9800,227
20230822,132600,423802080,9810,9830,9830,9810,69
20230822,132500,423124470,9810,9800,9820,9800,250
20230822,132400,420672680,9810,9820,9820,9810,21
20230822,132300,420466620,9830,9820,9830,9810,133
20230822,132200,419160440,9810,9800,9820,9800,44
20230822,132100,418728720,9810,9810,9810,9810,241
20230822,132000,416364510,9810,9820,9820,9810,36
20230822,131900,416011280,9810,9820,9830,9810,223
20230822,131800,413821380,9830,9810,9830,9810,38
20230822,131700,413448100,9830,9820,9830,9820,15
20230822,131600,413300730,9820,9820,9820,9820,242
20230822,131500,410924290,9820,9830,9840,9820,80
20230822,131400,410137950,9820,9820,9830,9820,236
20230822,131300,407820290,9820,9830,9830,9820,99
20230822,131200,406847410,9840,9860,9860,9840,91
20230822,131100,405951310,9850,9830,9850,9820,198
20230822,131000,404004870,9830,9830,9830,9830,6
20230822,130900,403945890,9830,9830,9840,9830,331
20230822,130800,400691880,9840,9830,9860,9830,118
20230822,130700,399529780,9820,9850,9850,9820,14
20230822,130600,399392090,9850,9820,9850,9810,285
20230822,130500,396594220,9820,9830,9840,9820,61
20230822,130400,395994610,9820,9830,9830,9820,144
20230822,130300,394580190,9830,9830,9830,9830,24
20230822,130200,394344270,9810,9830,9830,9810,251
20230822,130100,391879310,9840,9820,9840,9820,64
20230822,130000,391249980,9810,9800,9820,9800,326
20230822,125900,388050280,9810,9840,9840,9810,51
20230822,125800,387549200,9850,9870,9870,9850,88
20230822,125700,386681790,9840,9810,9840,9800,310
20230822,125600,383641200,9810,9810,9810,9810,89
20230822,125500,382768110,9810,9840,9840,9810,59
20230822,125400,382188840,9840,9830,9840,9830,12
20230822,125300,382070820,9820,9810,9820,9800,151
20230822,125200,380590590,9820,9810,9820,9800,153
20230822,125100,379090600,9810,9810,9810,9810,118
20230822,125000,377933020,9810,9810,9820,9810,165
20230822,124900,376314070,9810,9800,9810,9800,94
20230822,124800,375391940,9810,9810,9810,9810,158
20230822,124700,373841960,9810,9810,9820,9810,161
20230822,124600,372262180,9810,9800,9820,9790,100
20230822,124500,371281420,9800,9800,9800,9790,137
20230822,124400,369938830,9800,9800,9810,9800,157
20230822,124300,368400150,9800,9820,9820,9800,102
20230822,124200,367399500,9820,9800,9820,9800,145
20230822,124100,365977840,9800,9810,9810,9800,63
20230822,124000,365360290,9810,9810,9810,9800,213
20230822,123900,363272640,9810,9800,9810,9800,50
20230822,123800,362782150,9800,9810,9810,9800,208
20230822,123700,360743730,9810,9800,9810,9800,159
20230822,123600,359184950,9810,9820,9820,9810,43
20230822,123500,358762750,9820,9800,9820,9800,148
20230822,123400,357312280,9800,9790,9800,9790,221
20230822,123300,355146620,9800,9800,9800,9800,51
20230822,123200,354646820,9820,9810,9820,9810,64
20230822,123100,354018430,9790,9800,9800,9790,500
20230822,123000,349118530,9790,9790,9790,9790,2
20230822,122900,349098950,9790,9800,9800,9790,16
20230822,122800,348942290,9800,9790,9800,9790,404
20230822,122700,344983100,9790,9800,9800,9790,44
20230822,122600,344551930,9790,9800,9800,9790,27
20230822,122500,344287490,9800,9800,9800,9800,100
20230822,122400,343307490,9800,9810,9810,9790,47
20230822,122300,342846960,9800,9800,9810,9800,219
20230822,122200,340700750,9800,9820,9830,9800,40
20230822,122100,340307940,9820,9800,9820,9800,257
20230822,122000,337788550,9790,9800,9800,9790,86
20230822,121900,336945760,9800,9820,9820,9800,113
20230822,121800,335838260,9830,9810,9830,9810,41
20230822,121700,335435790,9810,9800,9810,9800,237
20230822,121600,333112490,9800,9800,9810,9790,58
20230822,121500,332543760,9800,9810,9810,9800,185
20230822,121400,330730700,9810,9810,9820,9810,281
20230822,121300,327973640,9820,9820,9820,9820,24
20230822,121200,327737960,9830,9830,9830,9830,30
20230822,121100,327443060,9820,9800,9820,9800,68
20230822,121000,326775990,9800,9800,9800,9800,172
20230822,120900,325090390,9800,9800,9810,9800,244
20230822,120800,322699080,9810,9810,9810,9800,43
20230822,120700,322277260,9810,9830,9830,9810,122
20230822,120600,321079500,9830,9800,9830,9800,239
20230822,120500,318734470,9810,9800,9810,9800,45
20230822,120400,318293290,9810,9830,9830,9810,119
20230822,120300,317125190,9820,9800,9820,9800,43
20230822,120200,316703490,9800,9800,9800,9790,232
20230822,120100,314429910,9800,9800,9800,9790,107
20230822,120000,313381320,9800,9800,9810,9800,135
20230822,115900,312058240,9800,9800,9800,9800,232
20230822,115800,309784640,9800,9800,9810,9800,108
20230822,115700,308726170,9820,9830,9830,9820,44
20230822,115600,308293950,9830,9800,9830,9800,83
20230822,115500,307479240,9800,9800,9810,9790,127
20230822,115400,306234590,9800,9790,9810,9790,398
20230822,115300,302334190,9790,9820,9820,9790,253
20230822,115200,299854680,9820,9840,9840,9820,76
20230822,115100,299107890,9830,9800,9870,9800,32
20230822,115000,298792690,9800,9800,9800,9800,264
20230822,114900,296205490,9810,9800,9810,9800,89
20230822,114800,295332890,9800,9790,9800,9790,234
20230822,114700,293039750,9790,9800,9800,9790,124
20230822,114600,291824590,9800,9820,9820,9800,33
20230822,114500,291500620,9820,9800,9820,9800,184
20230822,114400,289696720,9800,9790,9810,9790,122
20230822,114300,288501020,9790,9800,9800,9790,244
20230822,114200,286109880,9800,9800,9800,9790,73
20230822,114100,285394570,9800,9800,9800,9800,6
20230822,114000,285335770,9800,9790,9800,9790,245
20230822,113900,282934800,9790,9810,9820,9790,37
20230822,113800,282571780,9820,9800,9820,9800,229
20230822,113700,280327300,9800,9790,9800,9790,22
20230822,113600,280111720,9790,9810,9810,9790,290
20230822,113500,277269540,9820,9820,9830,9810,83
20230822,113400,276454260,9820,9810,9820,9800,561
20230822,113300,270952390,9820,9810,9820,9800,1101
20230822,113200,260143670,9820,9870,9870,9820,609
20230822,113100,254140070,9870,9810,9910,9810,487
20230822,113000,249343870,9820,9810,9820,9810,57
20230822,112900,248784340,9810,9810,9820,9810,151
20230822,112800,247302930,9810,9810,9810,9810,168
20230822,112700,245654850,9820,9820,9820,9820,193
20230822,112600,243759590,9820,9820,9830,9820,40
20230822,112500,243366610,9820,9810,9820,9810,242
20230822,112400,240992330,9810,9830,9830,9810,130
20230822,112300,239715730,9820,9830,9830,9820,30
20230822,112200,239420910,9830,9830,9830,9820,60
20230822,112100,238831390,9820,9830,9830,9820,188
20230822,112000,236985210,9830,9820,9840,9820,83
20230822,111900,236169000,9820,9820,9830,9820,146
20230822,111800,234735210,9820,9830,9830,9820,188
20230822,111700,232887410,9830,9850,9850,9830,151
20230822,111600,231401760,9850,9840,9850,9840,72
20230822,111500,230692860,9840,9850,9860,9840,711
20230822,111400,223688820,9850,9860,9860,9850,12
20230822,111300,223570520,9860,9860,9870,9850,459
20230822,111200,219048210,9850,9860,9860,9850,121
20230822,111100,217855410,9860,9870,9870,9860,111
20230822,111000,216760050,9870,9880,9880,9870,84
20230822,110900,215930400,9880,9890,9890,9880,176
20230822,110800,214190690,9890,9890,9890,9890,30
20230822,110700,213893990,9900,9900,9900,9900,38
20230822,110600,213517790,9920,9880,9930,9880,214
20230822,110500,211401020,9870,9890,9890,9870,84
20230822,110400,210571330,9890,9870,9890,9870,237
20230822,110300,208228590,9870,9880,9880,9870,42
20230822,110200,207813850,9880,9860,9890,9860,173
20230822,110100,206107630,9860,9860,9860,9860,29
20230822,110000,205821690,9870,9860,9880,9860,214
20230822,105900,203709440,9870,9850,9890,9850,79
20230822,105800,202929260,9840,9840,9840,9830,147
20230822,105700,201482980,9840,9830,9840,9830,281
20230822,105600,198720710,9830,9830,9830,9820,557
20230822,105500,193245640,9830,9830,9830,9810,266
20230822,105400,190631110,9830,9830,9860,9830,36
20230822,105300,190276540,9830,9810,9830,9810,509
20230822,105200,185273340,9810,9980,9980,9810,795
20230822,105100,177423770,9960,9810,9980,9810,1755
20230822,105000,159968940,9810,9820,9820,9810,226
20230822,104900,157749650,9820,9820,9830,9820,49
20230822,104800,157268240,9830,9830,9830,9820,896
20230822,104700,148460770,9830,9820,9830,9820,59
20230822,104600,147881230,9820,9820,9820,9820,19
20230822,104500,147694650,9820,9830,9830,9820,8
20230822,104400,147616060,9840,9820,9840,9820,74
20230822,104300,146888450,9820,9830,9830,9820,204
20230822,104200,144884440,9830,9830,9830,9830,3
20230822,104100,144854950,9830,9840,9840,9830,62
20230822,104000,144245070,9830,9850,9850,9830,959
20230822,103900,134800280,9850,9860,9880,9850,590
20230822,103800,128984100,9860,9860,9860,9860,186
20230822,103700,127150140,9870,9860,9880,9860,86
20230822,103600,126301540,9860,9870,9870,9860,137
20230822,103500,124949410,9860,9860,9860,9850,282
20230822,103400,122169210,9860,9870,9870,9860,48
20230822,103300,121695770,9870,9870,9880,9860,478
20230822,103200,116974690,9860,9860,9870,9860,83
20230822,103100,116155810,9860,9860,9860,9850,142
20230822,103000,114755960,9860,9870,9870,9860,228
20230822,102900,112507450,9860,9860,9860,9860,32
20230822,102800,112191930,9850,9850,9880,9850,620
20230822,102700,106083380,9850,9850,9860,9850,59
20230822,102600,105502110,9850,9860,9870,9850,86
20230822,102500,104653750,9860,9870,9880,9860,44
20230822,102400,104219630,9870,9880,9880,9870,321
20230822,102300,101051220,9880,9890,9900,9880,74
20230822,102200,100319350,9900,9880,9900,9880,39
20230822,102100,99933470,9880,9890,9890,9880,13
20230822,102000,99804910,9880,9900,9900,9880,19
20230822,101900,99616910,9900,9880,9900,9880,494
20230822,101800,94726410,9880,9900,9900,9880,26
20230822,101700,94469070,9880,9870,9880,9870,17
20230822,101600,94301270,9870,9880,9890,9870,22
20230822,101500,94083890,9870,9910,9910,9870,834
20230822,101400,85829000,9910,9910,9910,9900,161
20230822,101300,84234640,9920,9900,9920,9900,202
20230822,101200,82234400,9900,9910,9910,9900,140
20230822,101100,80847960,9910,9910,9920,9910,37
20230822,101000,80481150,9920,9920,9920,9910,805
20230822,100900,72502420,9930,9950,9950,9930,198
20230822,100800,70535500,9950,9950,9960,9940,83
20230822,100700,69709380,9950,9960,9960,9950,22
20230822,100600,69490460,9960,9980,9980,9960,8
20230822,100500,69410660,9980,9980,9990,9980,50
20230822,100400,68911430,9960,9960,9960,9950,6
20230822,100300,68851690,9970,10000,10030,9970,111
20230822,100200,67740830,10010,10020,10020,10010,16
20230822,100100,67580590,10020,10010,10020,10010,48
20230822,100000,67099720,10010,10010,10010,10010,10
20230822,095900,66999620,10010,10020,10020,10010,15
20230822,095800,66849400,10020,10020,10030,10010,22
20230822,095700,66628890,10030,10020,10030,10020,56
20230822,095600,66067630,10020,10010,10020,10010,16
20230822,095500,65907440,10010,10020,10020,10010,21
20230822,095400,65697100,10020,10020,10030,10020,47
20230822,095300,65225870,10010,10020,10020,10010,12
20230822,095200,65105740,10030,10020,10030,10010,34
20230822,095100,64764860,10020,10010,10020,10010,25
20230822,095000,64514450,10010,10020,10020,10010,36
20230822,094900,64153780,10020,10020,10020,10020,13
20230822,094800,64023520,10030,10020,10030,10020,34
20230822,094700,63682770,10020,10020,10040,10020,77
20230822,094600,62909980,10020,10020,10020,10020,11
20230822,094500,62799760,10030,10030,10030,10030,13
20230822,094400,62669370,10030,10050,10050,10030,79
20230822,094300,61875990,10060,10050,10060,10040,60
20230822,094200,61272760,10040,10030,10050,10030,38
20230822,094100,60890970,10020,10000,10020,10000,19
20230822,094000,60700770,9990,9960,9990,9960,367
20230822,093900,57038100,9950,9980,9980,9950,304
20230822,093800,54010450,9990,9980,9990,9980,10
20230822,093700,53910580,9980,9990,9990,9980,43
20230822,093600,53481120,9990,9990,9990,9980,59
20230822,093500,52891820,9990,9980,9990,9980,21
20230822,093400,52682140,9980,9990,9990,9980,18
20230822,093300,52502390,9990,10000,10000,9990,12
20230822,093200,52382420,9980,10050,10050,9980,65
20230822,093100,51730580,10000,10030,10060,10000,851
20230822,093000,43202280,10030,9990,10060,9990,1333
20230822,092900,29805780,10000,9960,10000,9960,42
20230822,092800,29386230,9950,9980,9980,9950,8
20230822,092700,29306450,9980,9960,9980,9950,38
20230822,092600,28928010,9950,9960,9960,9950,16
20230822,092500,28768730,9960,9950,9960,9950,51
20230822,092400,28260810,9950,9940,9950,9940,8
20230822,092300,28181220,9950,9950,9950,9940,304
20230822,092200,25156600,9950,9930,9960,9930,37
20230822,092100,24788460,9960,9930,9960,9930,142
20230822,092000,23376180,9920,9930,9930,9920,90
20230822,091900,22482490,9930,9940,9940,9930,23
20230822,091800,22254000,9940,9940,9950,9930,14
20230822,091700,22114780,9940,9960,9960,9940,65
20230822,091600,21467780,9960,9960,9960,9960,1
20230822,091500,21457820,9960,9960,9960,9960,10
20230822,091400,21358220,9960,9980,9980,9960,5
20230822,091300,21308400,9960,9980,9980,9960,55
20230822,091200,20760560,9980,9980,9980,9980,2
20230822,091100,20740600,9980,9980,9980,9980,0
20230822,091000,20740600,9980,9980,9980,9980,40
20230822,090900,20341400,9990,9970,9990,9960,1043
20230822,090800,9932090,9980,10030,10030,9980,456
20230822,090700,5372160,10020,10060,10060,10010,402
20230822,090600,1348080,9990,9990,9990,9990,0
20230822,090500,1348080,9990,9990,9990,9990,77
20230822,090400,578850,9990,9990,9990,9990,0
20230822,090300,578850,9990,9990,9990,9990,0
20230822,090200,578850,9990,9990,9990,9990,1
20230822,090100,568860,9980,9980,9980,9980,0
20230822,090000,568860,9980,9980,9980,9980,57