stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,190700,2665821950,27100,27100,27100,27100,1440
20230822,190600,2665821950,27100,27100,27100,27100,0
20230822,190500,2665821950,27100,27100,27100,27100,0
20230822,190400,2665821950,27100,27100,27100,27100,0
20230822,190300,2665821950,27100,27100,27100,27100,0
20230822,190200,2665821950,27100,27100,27100,27100,0
20230822,190100,2665821950,27100,27100,27100,27100,0
20230822,190000,2665821950,27100,27100,27100,27100,0
20230822,185900,2665821950,27100,27100,27100,27100,0
20230822,185800,2665821950,27100,27100,27100,27100,0
20230822,185700,2665821950,27100,27100,27100,27100,0
20230822,185600,2665821950,27100,27100,27100,27100,0
20230822,185500,2665821950,27100,27100,27100,27100,0
20230822,185400,2665821950,27100,27100,27100,27100,0
20230822,185300,2665821950,27100,27100,27100,27100,0
20230822,185200,2665821950,27100,27100,27100,27100,0
20230822,185100,2665821950,27100,27100,27100,27100,0
20230822,185000,2665821950,27100,27100,27100,27100,0
20230822,184900,2665821950,27100,27100,27100,27100,0
20230822,184800,2665821950,27100,27100,27100,27100,0
20230822,184700,2665821950,27100,27100,27100,27100,0
20230822,184600,2665821950,27100,27100,27100,27100,0
20230822,184500,2665821950,27100,27100,27100,27100,0
20230822,184400,2665821950,27100,27100,27100,27100,0
20230822,184300,2665821950,27100,27100,27100,27100,0
20230822,184200,2665821950,27100,27100,27100,27100,0
20230822,184100,2665821950,27100,27100,27100,27100,0
20230822,184000,2665821950,27100,27100,27100,27100,0
20230822,183900,2665821950,27100,27100,27100,27100,0
20230822,183800,2665821950,27100,27100,27100,27100,0
20230822,183700,2665821950,27100,27100,27100,27100,1440
20230822,183600,2665821950,27100,27100,27100,27100,0
20230822,183500,2665821950,27100,27100,27100,27100,0
20230822,183400,2665821950,27100,27100,27100,27100,0
20230822,183300,2665821950,27100,27100,27100,27100,0
20230822,183200,2665821950,27100,27100,27100,27100,0
20230822,183100,2665821950,27100,27100,27100,27100,0
20230822,183000,2665821950,27100,27100,27100,27100,0
20230822,182900,2665821950,27100,27100,27100,27100,0
20230822,182800,2665821950,27100,27100,27100,27100,0
20230822,182700,2665821950,27100,27100,27100,27100,0
20230822,182600,2665821950,27100,27100,27100,27100,0
20230822,182500,2665821950,27100,27100,27100,27100,0
20230822,182400,2665821950,27100,27100,27100,27100,0
20230822,182300,2665821950,27100,27100,27100,27100,0
20230822,182200,2665821950,27100,27100,27100,27100,0
20230822,182100,2665821950,27100,27100,27100,27100,0
20230822,182000,2665821950,27100,27100,27100,27100,0
20230822,181900,2665821950,27100,27100,27100,27100,0
20230822,181800,2665821950,27100,27100,27100,27100,0
20230822,181700,2665821950,27100,27100,27100,27100,0
20230822,181600,2665821950,27100,27100,27100,27100,0
20230822,181500,2665821950,27100,27100,27100,27100,0
20230822,181400,2665821950,27100,27100,27100,27100,0
20230822,181300,2665821950,27100,27100,27100,27100,0
20230822,181200,2665821950,27100,27100,27100,27100,0
20230822,181100,2665821950,27100,27100,27100,27100,0
20230822,181000,2665821950,27100,27100,27100,27100,0
20230822,180900,2665821950,27100,27100,27100,27100,0
20230822,180800,2665821950,27100,27100,27100,27100,0
20230822,180700,2665821950,27100,27100,27100,27100,1440
20230822,180600,2665821950,27100,27100,27100,27100,0
20230822,180500,2665821950,27100,27100,27100,27100,0
20230822,180400,2665821950,27100,27100,27100,27100,0
20230822,180300,2665821950,27100,27100,27100,27100,0
20230822,180200,2665821950,27100,27100,27100,27100,0
20230822,180100,2665821950,27100,27100,27100,27100,0
20230822,180000,2665821950,27100,27100,27100,27100,0
20230822,175900,2665821950,27100,27100,27100,27100,0
20230822,175800,2665821950,27100,27100,27100,27100,0
20230822,175700,2665821950,27100,27100,27100,27100,0
20230822,175600,2665821950,27100,27100,27100,27100,0
20230822,175500,2665821950,27100,27100,27100,27100,0
20230822,175400,2665821950,27100,27100,27100,27100,0
20230822,175300,2665821950,27100,27100,27100,27100,0
20230822,175200,2665821950,27100,27100,27100,27100,0
20230822,175100,2665821950,27100,27100,27100,27100,0
20230822,175000,2665821950,27100,27100,27100,27100,0
20230822,174900,2665821950,27100,27100,27100,27100,0
20230822,174800,2665821950,27100,27100,27100,27100,0
20230822,174700,2665821950,27100,27100,27100,27100,0
20230822,174600,2665821950,27100,27100,27100,27100,0
20230822,174500,2665821950,27100,27100,27100,27100,0
20230822,174400,2665821950,27100,27100,27100,27100,0
20230822,174300,2665821950,27100,27100,27100,27100,0
20230822,174200,2665821950,27100,27100,27100,27100,0
20230822,174100,2665821950,27100,27100,27100,27100,0
20230822,174000,2665821950,27100,27100,27100,27100,0
20230822,173900,2665821950,27100,27100,27100,27100,0
20230822,173800,2665821950,27100,27100,27100,27100,0
20230822,173700,2665821950,27100,27100,27100,27100,1440
20230822,173600,2665821950,27100,27100,27100,27100,0
20230822,173500,2665821950,27100,27100,27100,27100,0
20230822,173400,2665821950,27100,27100,27100,27100,0
20230822,173300,2665821950,27100,27100,27100,27100,0
20230822,173200,2665821950,27100,27100,27100,27100,0
20230822,173100,2665821950,27100,27100,27100,27100,0
20230822,173000,2665821950,27100,27100,27100,27100,0
20230822,172900,2665821950,27100,27100,27100,27100,0
20230822,172800,2665821950,27100,27100,27100,27100,0
20230822,172700,2665821950,27100,27100,27100,27100,0
20230822,172600,2665821950,27100,27100,27100,27100,0
20230822,172500,2665821950,27100,27100,27100,27100,0
20230822,172400,2665821950,27100,27100,27100,27100,0
20230822,172300,2665821950,27100,27100,27100,27100,0
20230822,172200,2665821950,27100,27100,27100,27100,0
20230822,172100,2665821950,27100,27100,27100,27100,0
20230822,172000,2665821950,27100,27100,27100,27100,0
20230822,171900,2665821950,27100,27100,27100,27100,0
20230822,171800,2665821950,27100,27100,27100,27100,0
20230822,171700,2665821950,27100,27100,27100,27100,0
20230822,171600,2665821950,27100,27100,27100,27100,0
20230822,171500,2665821950,27100,27100,27100,27100,0
20230822,171400,2665821950,27100,27100,27100,27100,0
20230822,171300,2665821950,27100,27100,27100,27100,0
20230822,171200,2665821950,27100,27100,27100,27100,0
20230822,171100,2665821950,27100,27100,27100,27100,0
20230822,171000,2665821950,27100,27100,27100,27100,0
20230822,170900,2665821950,27100,27100,27100,27100,0
20230822,170800,2665821950,27100,27100,27100,27100,0
20230822,170700,2665821950,27100,27100,27100,27100,1440
20230822,170600,2665821950,27100,27100,27100,27100,0
20230822,170500,2665821950,27100,27100,27100,27100,0
20230822,170400,2665821950,27100,27100,27100,27100,0
20230822,170300,2665821950,27100,27100,27100,27100,0
20230822,170200,2665821950,27100,27100,27100,27100,0
20230822,170100,2665821950,27100,27100,27100,27100,0
20230822,170000,2665821950,27100,27100,27100,27100,0
20230822,165900,2665821950,27100,27100,27100,27100,0
20230822,165800,2665821950,27100,27100,27100,27100,0
20230822,165700,2665821950,27100,27100,27100,27100,0
20230822,165600,2665821950,27100,27100,27100,27100,0
20230822,165500,2665821950,27100,27100,27100,27100,0
20230822,165400,2665821950,27100,27100,27100,27100,0
20230822,165300,2665821950,27100,27100,27100,27100,0
20230822,165200,2665821950,27100,27100,27100,27100,0
20230822,165100,2665821950,27100,27100,27100,27100,0
20230822,165000,2665821950,27100,27100,27100,27100,0
20230822,164900,2665821950,27100,27100,27100,27100,0
20230822,164800,2665821950,27100,27100,27100,27100,0
20230822,164700,2665821950,27100,27100,27100,27100,0
20230822,164600,2665821950,27100,27100,27100,27100,0
20230822,164500,2665821950,27100,27100,27100,27100,0
20230822,164400,2665821950,27100,27100,27100,27100,0
20230822,164300,2665821950,27100,27100,27100,27100,0
20230822,164200,2665821950,27100,27100,27100,27100,0
20230822,164100,2665821950,27100,27100,27100,27100,0
20230822,164000,2665821950,27100,27100,27100,27100,0
20230822,163900,2665821950,27100,27100,27100,27100,0
20230822,163800,2665821950,27100,27100,27100,27100,0
20230822,163700,2665821950,27100,27100,27100,27100,1440
20230822,163600,2665821950,27100,27100,27100,27100,0
20230822,163500,2665821950,27100,27100,27100,27100,0
20230822,163400,2665821950,27100,27100,27100,27100,0
20230822,163300,2665821950,27100,27100,27100,27100,0
20230822,163200,2665821950,27100,27100,27100,27100,0
20230822,163100,2665821950,27100,27100,27100,27100,0
20230822,163000,2665821950,27100,27100,27100,27100,0
20230822,162900,2665821950,27100,27100,27100,27100,0
20230822,162800,2665821950,27100,27100,27100,27100,0
20230822,162700,2665821950,27100,27100,27100,27100,0
20230822,162600,2665821950,27100,27100,27100,27100,0
20230822,162500,2665821950,27100,27100,27100,27100,0
20230822,162400,2665821950,27100,27100,27100,27100,0
20230822,162300,2665821950,27100,27100,27100,27100,0
20230822,162200,2665821950,27100,27100,27100,27100,0
20230822,162100,2665821950,27100,27100,27100,27100,0
20230822,162000,2665821950,27100,27100,27100,27100,0
20230822,161900,2665821950,27100,27100,27100,27100,0
20230822,161800,2665821950,27100,27100,27100,27100,0
20230822,161700,2665821950,27100,27100,27100,27100,0
20230822,161600,2665821950,27100,27100,27100,27100,0
20230822,161500,2665821950,27100,27100,27100,27100,0
20230822,161400,2665821950,27100,27100,27100,27100,0
20230822,161300,2665821950,27100,27100,27100,27100,0
20230822,161200,2665821950,27100,27100,27100,27100,0
20230822,161100,2665821950,27100,27100,27100,27100,0
20230822,161000,2665821950,27100,27100,27100,27100,0
20230822,160900,2665821950,27100,27100,27100,27100,0
20230822,160800,2665821950,27100,27100,27100,27100,0
20230822,160700,2665821950,27100,27100,27100,27100,1440
20230822,160600,2665821950,27100,27100,27100,27100,0
20230822,160500,2665821950,27100,27100,27100,27100,0
20230822,160400,2665821950,27100,27100,27100,27100,0
20230822,160300,2665821950,27100,27100,27100,27100,0
20230822,160200,2665821950,27100,27100,27100,27100,0
20230822,160100,2665821950,27100,27100,27100,27100,0
20230822,160000,2665821950,27100,27100,27100,27100,0
20230822,155900,2665821950,27100,27100,27100,27100,0
20230822,155800,2665821950,27100,27100,27100,27100,0
20230822,155700,2665821950,27100,27100,27100,27100,0
20230822,155600,2665821950,27100,27100,27100,27100,0
20230822,155500,2665821950,27100,27100,27100,27100,0
20230822,155400,2665821950,27100,27100,27100,27100,0
20230822,155300,2665821950,27100,27100,27100,27100,0
20230822,155200,2665821950,27100,27100,27100,27100,0
20230822,155100,2665821950,27100,27100,27100,27100,0
20230822,155000,2665821950,27100,27100,27100,27100,0
20230822,154900,2665821950,27100,27100,27100,27100,0
20230822,154800,2665821950,27100,27100,27100,27100,0
20230822,154700,2665821950,27100,27100,27100,27100,0
20230822,154600,2665821950,27100,27100,27100,27100,0
20230822,154500,2665821950,27100,27100,27100,27100,0
20230822,154400,2665821950,27100,27100,27100,27100,0
20230822,154300,2665821950,27100,27100,27100,27100,0
20230822,154200,2665821950,27100,27100,27100,27100,0
20230822,154100,2665821950,27100,27100,27100,27100,0
20230822,154000,2665821950,27100,27100,27100,27100,0
20230822,153900,2665821950,27100,27100,27100,27100,0
20230822,153800,2665821950,27100,27100,27100,27100,0
20230822,153700,2665821950,27100,27100,27100,27100,1440
20230822,153600,2665821950,27100,27100,27100,27100,0
20230822,153500,2665821950,27100,27100,27100,27100,0
20230822,153400,2665821950,27100,27100,27100,27100,0
20230822,153300,2665821950,27100,27100,27100,27100,0
20230822,153200,2665821950,27100,27100,27100,27100,0
20230822,153100,2665821950,27100,27100,27100,27100,0
20230822,153000,2665821950,27100,27100,27100,27100,1440
20230822,152900,2626797950,27150,27150,27150,27150,0
20230822,152800,2626797950,27150,27150,27150,27150,0
20230822,152700,2626797950,27150,27150,27150,27150,0
20230822,152600,2626797950,27150,27150,27150,27150,0
20230822,152500,2626797950,27150,27150,27150,27150,0
20230822,152400,2626797950,27150,27150,27150,27150,0
20230822,152300,2626797950,27150,27150,27150,27150,0
20230822,152200,2626797950,27150,27150,27150,27150,0
20230822,152100,2626797950,27150,27150,27150,27150,0
20230822,152000,2626797950,27150,27150,27150,27150,0
20230822,151900,2626797950,27150,27150,27200,27150,270
20230822,151800,2619463850,27150,27150,27150,27150,10
20230822,151700,2619192350,27150,27100,27150,27100,269
20230822,151600,2611896300,27100,27150,27150,27000,31
20230822,151500,2611057300,27100,27150,27150,27100,79
20230822,151400,2608915300,27150,27100,27150,27050,782
20230822,151300,2587710250,27050,27050,27050,27050,93
20230822,151200,2585194600,27000,27050,27050,27000,1517
20230822,151100,2544234700,27000,27000,27000,27000,79
20230822,151000,2542101700,27000,27000,27050,27000,828
20230822,150900,2519737650,27000,27050,27050,27000,600
20230822,150800,2503511850,27050,27100,27100,27050,192
20230822,150700,2498315600,27050,27050,27050,27050,34
20230822,150600,2497395900,27100,27100,27100,27100,44
20230822,150500,2496203500,27000,27000,27000,27000,0
20230822,150400,2496203500,27000,27100,27100,27000,822
20230822,150300,2474007500,27100,27000,27100,27000,200
20230822,150200,2468597500,27000,27100,27100,27000,48
20230822,150100,2467301400,26950,26950,26950,26950,0
20230822,150000,2467301400,26950,26950,26950,26950,0
20230822,145900,2467301400,26950,26950,26950,26950,892
20230822,145800,2443262000,26950,27100,27100,26950,1806
20230822,145700,2394586850,26950,27000,27000,26950,120
20230822,145600,2391347000,27000,27000,27000,27000,4
20230822,145500,2391239000,27000,27000,27000,27000,159
20230822,145400,2386946000,27050,27050,27050,27050,11
20230822,145300,2386648450,27100,27100,27100,27100,1
20230822,145200,2386621350,27050,27100,27100,27050,794
20230822,145100,2365128000,27100,27100,27100,27100,18
20230822,145000,2364640200,27050,27050,27050,27050,50
20230822,144900,2363287700,27050,27050,27050,27050,44
20230822,144800,2362097500,27100,26950,27100,26950,1005
20230822,144700,2334887350,27000,26900,27000,26900,1117
20230822,144600,2304838850,26850,27000,27000,26850,2894
20230822,144500,2226967250,27000,27100,27100,27000,299
20230822,144400,2218888600,27100,27100,27100,27100,152
20230822,144300,2214769400,27150,27150,27150,27150,1
20230822,144200,2214742250,27150,27150,27150,27150,515
20230822,144100,2200760000,27150,27150,27150,27100,258
20230822,144000,2193756250,27200,27250,27250,27150,180
20230822,143900,2188851400,27250,27150,27250,27150,1030
20230822,143800,2160833900,27150,27050,27150,27050,525
20230822,143700,2146604600,27100,27000,27100,27000,1233
20230822,143600,2113302600,27000,27000,27000,26950,694
20230822,143500,2094586050,27000,26950,27000,26950,1032
20230822,143400,2066765800,26950,26950,26950,26850,52
20230822,143300,2065365150,26850,26850,26850,26850,1155
20230822,143200,2034353400,26950,26900,26950,26900,133
20230822,143100,2030775650,26900,26850,26950,26850,195
20230822,143000,2025530500,26850,26950,26950,26850,812
20230822,142900,2003721100,26950,26950,26950,26900,102
20230822,142800,2000972250,26900,27000,27000,26900,1742
20230822,142700,1954108950,26950,27050,27050,26950,614
20230822,142600,1937540250,27050,27050,27050,27050,116
20230822,142500,1934402450,27050,27050,27050,27050,31
20230822,142400,1933563900,27050,26950,27150,26950,104
20230822,142300,1930750700,26950,27050,27050,26950,80
20230822,142200,1928588000,27050,27000,27050,27000,347
20230822,142100,1919217400,27000,26950,27000,26900,601
20230822,142000,1903026350,27000,26950,27000,26950,53
20230822,141900,1901595450,27000,27000,27000,27000,3
20230822,141800,1901514450,26950,26950,26950,26950,9
20230822,141700,1901271900,26950,27000,27000,26950,16
20230822,141600,1900840150,27000,26900,27050,26850,4086
20230822,141500,1790829550,26900,26950,26950,26900,222
20230822,141400,1784846700,26950,27050,27050,26950,2129
20230822,141300,1727343300,27000,27050,27100,26950,1238
20230822,141200,1693899850,27150,27150,27150,27050,1030
20230822,141100,1665936950,27100,27200,27200,27100,1204
20230822,141000,1633274900,27200,27200,27200,27200,54
20230822,140900,1631806100,27200,27200,27200,27200,0
20230822,140800,1631806100,27200,27250,27300,27200,115
20230822,140700,1628669450,27250,27150,27250,27150,301
20230822,140600,1620474000,27200,27150,27350,27150,2166
20230822,140500,1561439950,27150,27000,27150,27000,1218
20230822,140400,1528454350,27050,27100,27100,27000,307
20230822,140300,1520142850,27000,27050,27100,27000,3620
20230822,140200,1422314550,27050,27100,27100,27050,219
20230822,140100,1416390350,27100,27150,27200,27100,1516
20230822,140000,1375262350,27200,27200,27200,27200,0
20230822,135900,1375262350,27200,27200,27200,27200,65
20230822,135800,1373494350,27200,27200,27200,27200,36
20230822,135700,1372515150,27200,27200,27200,27200,0
20230822,135600,1372515150,27200,27200,27200,27200,0
20230822,135500,1372515150,27200,27200,27200,27200,300
20230822,135400,1364355150,27150,27150,27150,27150,11
20230822,135300,1364056500,27200,27200,27200,27200,124
20230822,135200,1360683700,27200,27200,27200,27200,144
20230822,135100,1356766900,27200,27200,27200,27200,6
20230822,135000,1356603700,27200,27250,27250,27200,61
20230822,134900,1354941500,27250,27250,27250,27250,212
20230822,134800,1349164500,27250,27250,27250,27250,0
20230822,134700,1349164500,27250,27200,27250,27200,905
20230822,134600,1324503350,27200,27200,27200,27200,151
20230822,134500,1320396150,27150,27200,27200,27150,18
20230822,134400,1319907300,27200,27200,27200,27200,0
20230822,134300,1319907300,27200,27200,27200,27200,0
20230822,134200,1319907300,27200,27200,27200,27200,0
20230822,134100,1319907300,27200,27200,27200,27200,36
20230822,134000,1318928100,27200,27200,27200,27200,0
20230822,133900,1318928100,27200,27200,27200,27200,0
20230822,133800,1318928100,27200,27200,27200,27200,43
20230822,133700,1317758500,27150,27100,27150,27050,2271
20230822,133600,1256153150,27150,27150,27150,27150,125
20230822,133500,1252759400,27200,27150,27200,27150,506
20230822,133400,1239021450,27200,27200,27200,27200,2
20230822,133300,1238967050,27200,27250,27250,27200,456
20230822,133200,1226563350,27200,27250,27250,27200,7
20230822,133100,1226372850,27200,27200,27200,27200,30
20230822,133000,1225556850,27250,27300,27300,27250,465
20230822,132900,1212884400,27300,27400,27400,27300,849
20230822,132800,1189647050,27400,27450,27450,27400,387
20230822,132700,1179038050,27500,27500,27500,27500,0
20230822,132600,1179038050,27500,27500,27500,27500,0
20230822,132500,1179038050,27500,27300,27500,27300,969
20230822,132400,1152461250,27300,27300,27350,27300,941
20230822,132300,1126771900,27300,27300,27300,27300,0
20230822,132200,1126771900,27300,27300,27300,27300,1
20230822,132100,1126744600,27300,27300,27300,27300,46
20230822,132000,1125488800,27350,27350,27350,27350,0
20230822,131900,1125488800,27350,27300,27350,27300,440
20230822,131800,1113473950,27300,27400,27400,27300,416
20230822,131700,1102116950,27300,27350,27350,27300,1038
20230822,131600,1073763250,27400,27300,27400,27300,50
20230822,131500,1072393350,27400,27400,27400,27400,0
20230822,131400,1072393350,27400,27400,27400,27400,0
20230822,131300,1072393350,27400,27350,27400,27350,578
20230822,131200,1056585000,27350,27250,27450,27250,43
20230822,131100,1055410100,27350,27350,27450,27350,470
20230822,131000,1042542650,27350,27350,27350,27350,20
20230822,130900,1041995650,27400,27300,27400,27250,937
20230822,130800,1016427450,27400,27350,27400,27350,9
20230822,130700,1016181250,27400,27300,27400,27300,113
20230822,130600,1013095250,27250,27250,27250,27250,73
20230822,130500,1011106000,27400,27350,27400,27350,357
20230822,130400,1001341900,27350,27300,27350,27300,211
20230822,130300,995581200,27300,27400,27400,27300,204
20230822,130200,990011000,27350,27400,27400,27350,247
20230822,130100,983255500,27400,27450,27450,27400,228
20230822,130000,977000250,27450,27400,27450,27400,250
20230822,125900,970149250,27400,27350,27450,27350,335
20230822,125800,960970100,27400,27400,27450,27350,312
20230822,125700,952418250,27400,27200,27400,27200,773
20230822,125600,931299900,27150,27150,27150,27150,701
20230822,125500,912267750,27100,27100,27100,27100,0
20230822,125400,912267750,27100,27100,27100,27100,4
20230822,125300,912159350,27100,27100,27100,27100,20
20230822,125200,911617350,27150,27150,27150,27150,0
20230822,125100,911617350,27150,27150,27150,27150,0
20230822,125000,911617350,27150,27150,27150,27150,1
20230822,124900,911590200,27100,27100,27100,27100,300
20230822,124800,903460200,27100,27150,27150,27100,390
20230822,124700,892879950,27150,27150,27150,27150,0
20230822,124600,892879950,27150,27150,27150,27150,200
20230822,124500,887449950,27200,27200,27200,27200,20
20230822,124400,886905950,27200,27200,27200,27200,0
20230822,124300,886905950,27200,27200,27200,27200,5
20230822,124200,886769950,27200,27200,27200,27200,43
20230822,124100,885600350,27250,27250,27250,27250,0
20230822,124000,885600350,27250,27250,27250,27250,0
20230822,123900,885600350,27250,27250,27250,27250,0
20230822,123800,885600350,27250,27250,27250,27250,0
20230822,123700,885600350,27250,27250,27250,27250,0
20230822,123600,885600350,27250,27250,27250,27250,31
20230822,123500,884755600,27250,27250,27250,27250,0
20230822,123400,884755600,27250,27250,27250,27250,1
20230822,123300,884728350,27150,27150,27150,27150,0
20230822,123200,884728350,27150,27150,27150,27150,0
20230822,123100,884728350,27150,27200,27200,27150,62
20230822,123000,883044750,27200,27200,27200,27200,1
20230822,122900,883017550,27200,27200,27200,27200,1
20230822,122800,882990350,27150,27200,27200,27150,1002
20230822,122700,855778700,27200,27250,27250,27200,1121
20230822,122600,825259400,27300,27300,27300,27300,0
20230822,122500,825259400,27300,27300,27300,27300,0
20230822,122400,825259400,27300,27300,27300,27300,0
20230822,122300,825259400,27300,27300,27300,27300,0
20230822,122200,825259400,27300,27300,27300,27300,0
20230822,122100,825259400,27300,27300,27300,27300,100
20230822,122000,822529400,27300,27250,27300,27250,2
20230822,121900,822474850,27250,27250,27250,27250,1
20230822,121800,822447600,27200,27200,27200,27200,110
20230822,121700,819455600,27200,27250,27250,27200,87
20230822,121600,817084950,27250,27250,27250,27250,350
20230822,121500,807547450,27250,27250,27250,27250,103
20230822,121400,804740700,27300,27300,27300,27300,0
20230822,121300,804740700,27300,27300,27300,27300,0
20230822,121200,804740700,27300,27300,27300,27300,13
20230822,121100,804385800,27300,27300,27300,27300,318
20230822,121000,795704400,27350,27350,27350,27350,87
20230822,120900,793324950,27350,27350,27350,27350,0
20230822,120800,793324950,27350,27400,27400,27350,740
20230822,120700,773058950,27450,27450,27450,27450,0
20230822,120600,773058950,27450,27450,27450,27450,0
20230822,120500,773058950,27450,27500,27500,27450,27
20230822,120400,772317400,27500,27500,27500,27500,0
20230822,120300,772317400,27500,27500,27500,27500,0
20230822,120200,772317400,27500,27500,27500,27500,0
20230822,120100,772317400,27500,27500,27500,27500,0
20230822,120000,772317400,27500,27500,27500,27500,20
20230822,115900,771767400,27500,27450,27500,27450,60
20230822,115800,770119900,27400,27400,27400,27400,0
20230822,115700,770119900,27400,27400,27400,27400,50
20230822,115600,768749900,27400,27450,27450,27400,470
20230822,115500,755865850,27400,27300,27400,27300,401
20230822,115400,744878550,27450,27450,27450,27450,821
20230822,115300,722342100,27450,27450,27450,27450,43
20230822,115200,721161750,27500,27500,27500,27500,0
20230822,115100,721161750,27500,27400,27500,27300,1301
20230822,115000,685461150,27500,27500,27500,27500,0
20230822,114900,685461150,27500,27500,27500,27500,0
20230822,114800,685461150,27500,27450,27500,27450,485
20230822,114700,672123950,27450,27450,27450,27400,154
20230822,114600,667898200,27450,27450,27450,27450,10
20230822,114500,667623700,27400,27400,27400,27400,11
20230822,114400,667322300,27450,27450,27450,27450,0
20230822,114300,667322300,27450,27450,27450,27450,2
20230822,114200,667267400,27450,27500,27500,27450,12
20230822,114100,666937650,27350,27400,27400,27350,203
20230822,114000,661375550,27400,27400,27400,27400,8
20230822,113900,661156350,27400,27400,27400,27400,2
20230822,113800,661101550,27400,27400,27400,27400,63
20230822,113700,659375350,27600,27600,27600,27600,0
20230822,113600,659375350,27600,27450,27600,27450,367
20230822,113500,649266850,27350,27450,27500,27350,1015
20230822,113400,621363550,27450,27400,27450,27400,375
20230822,113300,611076150,27400,27300,27400,27300,720
20230822,113200,591377000,27150,27150,27150,27150,0
20230822,113100,591377000,27150,27150,27150,27150,0
20230822,113000,591377000,27150,27150,27150,27150,22
20230822,112900,590779700,27150,27250,27250,27150,83
20230822,112800,588519850,27250,27250,27250,27250,1
20230822,112700,588492600,27250,27250,27250,27250,2
20230822,112600,588438100,27250,27250,27250,27250,0
20230822,112500,588438100,27250,27250,27250,27250,531
20230822,112400,573968350,27250,27250,27250,27250,5
20230822,112300,573832100,27200,27200,27200,27200,0
20230822,112200,573832100,27200,27250,27250,27200,129
20230822,112100,570322850,27200,27200,27200,27200,182
20230822,112000,565372450,27200,27150,27200,27150,65
20230822,111900,563605950,27200,27200,27200,27200,27
20230822,111800,562871550,27150,27150,27150,27150,0
20230822,111700,562871550,27150,27150,27150,27150,1
20230822,111600,562844400,27150,27150,27150,27150,156
20230822,111500,558609000,27150,27150,27150,27150,60
20230822,111400,556980000,27200,27200,27200,27200,0
20230822,111300,556980000,27200,27200,27200,27200,1
20230822,111200,556952800,27100,27100,27100,27100,0
20230822,111100,556952800,27100,27100,27100,27100,0
20230822,111000,556952800,27100,27100,27100,27100,200
20230822,110900,551532800,27100,27100,27100,27100,0
20230822,110800,551532800,27100,27100,27100,27100,0
20230822,110700,551532800,27100,27100,27100,27100,0
20230822,110600,551532800,27100,27100,27100,27100,0
20230822,110500,551532800,27100,27100,27100,27100,4
20230822,110400,551424400,27100,27100,27100,27100,0
20230822,110300,551424400,27100,27100,27100,27100,30
20230822,110200,550611400,27050,27050,27050,27050,0
20230822,110100,550611400,27050,27050,27050,27050,25
20230822,110000,549935150,27050,27100,27100,27050,105
20230822,105900,547094250,27100,27100,27100,27100,100
20230822,105800,544384250,27100,27100,27100,27100,14
20230822,105700,544004850,27100,27100,27100,27100,4
20230822,105600,543896450,27000,27000,27000,27000,0
20230822,105500,543896450,27000,27000,27000,27000,0
20230822,105400,543896450,27000,27100,27100,27000,326
20230822,105300,535080400,27150,27150,27150,27150,2
20230822,105200,535026100,27150,27150,27250,27150,111
20230822,105100,532009150,27150,27150,27150,27150,0
20230822,105000,532009150,27150,27150,27150,27150,510
20230822,104900,518162650,27100,27100,27100,27100,0
20230822,104800,518162650,27100,27100,27100,27100,113
20230822,104700,515100350,27100,27100,27100,27100,3
20230822,104600,515019050,27100,27100,27100,27100,0
20230822,104500,515019050,27100,27100,27100,27100,0
20230822,104400,515019050,27100,27000,27100,27000,133
20230822,104300,511418050,27000,27100,27100,27000,816
20230822,104200,489356000,27150,27150,27150,27150,0
20230822,104100,489356000,27150,27150,27150,27150,0
20230822,104000,489356000,27150,27150,27150,27150,10
20230822,103900,489084500,27100,27100,27100,27100,5
20230822,103800,488949000,27100,27100,27100,27100,9
20230822,103700,488705100,27100,27150,27150,27100,143
20230822,103600,484825150,27150,27150,27150,27150,9
20230822,103500,484580800,27200,27200,27200,27200,248
20230822,103400,477835200,27250,27250,27250,27250,0
20230822,103300,477835200,27250,27250,27250,27250,1
20230822,103200,477807950,27200,27200,27200,27200,0
20230822,103100,477807950,27200,27200,27200,27200,489
20230822,103000,464507150,27200,27200,27200,27200,166
20230822,102900,459991950,27200,27150,27200,27150,12
20230822,102800,459665650,27150,27100,27150,27100,393
20230822,102700,449002550,27100,27100,27100,27000,301
20230822,102600,440871000,27150,27150,27150,27150,0
20230822,102500,440871000,27150,27150,27150,27150,0
20230822,102400,440871000,27150,27150,27150,27150,0
20230822,102300,440871000,27150,27150,27150,27150,37
20230822,102200,439866450,27200,27200,27200,27200,0
20230822,102100,439866450,27200,27100,27200,27000,241
20230822,102000,433351650,27050,27100,27100,27050,30
20230822,101900,432539650,27200,27100,27200,27100,50
20230822,101800,431181150,27100,27100,27100,27100,0
20230822,101700,431181150,27100,27100,27100,27100,0
20230822,101600,431181150,27100,27100,27100,27100,66
20230822,101500,429392550,27200,27200,27200,27200,0
20230822,101400,429392550,27200,27200,27200,27200,50
20230822,101300,428032550,27200,27200,27200,27200,3
20230822,101200,427950950,27250,27250,27250,27250,0
20230822,101100,427950950,27250,27250,27250,27250,36
20230822,101000,426969950,27000,27150,27150,27000,2116
20230822,100900,369774900,27150,27150,27150,27150,0
20230822,100800,369774900,27150,27150,27150,27150,128
20230822,100700,366299700,27150,27150,27150,27150,1
20230822,100600,366272550,27150,27200,27200,27150,52
20230822,100500,364858200,27200,27200,27200,27200,0
20230822,100400,364858200,27200,27200,27200,27200,18
20230822,100300,364368600,27200,27200,27200,27200,0
20230822,100200,364368600,27200,27200,27200,27200,0
20230822,100100,364368600,27200,27200,27200,27200,0
20230822,100000,364368600,27200,27200,27200,27200,60
20230822,095900,362736600,27300,27300,27300,27300,0
20230822,095800,362736600,27300,27300,27300,27150,132
20230822,095700,359152450,27150,27150,27150,27150,0
20230822,095600,359152450,27150,27200,27200,27150,95
20230822,095500,356572650,27200,27200,27200,27200,50
20230822,095400,355212650,27350,27350,27350,27350,1
20230822,095300,355185300,27150,27200,27200,27150,421
20230822,095200,343747050,27300,27300,27300,27300,0
20230822,095100,343747050,27300,27300,27300,27300,49
20230822,095000,342409350,27450,27400,27450,27300,311
20230822,094900,333915900,27350,27350,27350,27350,2
20230822,094800,333861200,27450,27450,27450,27450,0
20230822,094700,333861200,27450,27350,27450,27350,227
20230822,094600,327645750,27400,27400,27400,27400,20
20230822,094500,327097750,27400,27400,27400,27400,20
20230822,094400,326549750,27450,27400,27450,27400,12
20230822,094300,326220900,27450,27450,27450,27450,2
20230822,094200,326166000,27400,27400,27400,27400,38
20230822,094100,325124800,27400,27500,27500,27400,13
20230822,094000,324768200,27550,27550,27550,27550,2
20230822,093900,324713100,27550,27550,27600,27550,452
20230822,093800,312254950,27400,27400,27500,27400,184
20230822,093700,307203250,27400,27400,27400,27400,3
20230822,093600,307121050,27500,27500,27500,27500,6
20230822,093500,306956050,27500,27500,27500,27500,93
20230822,093400,304398550,27500,27500,27500,27500,141
20230822,093300,300521050,27500,27500,27500,27500,3
20230822,093200,300438550,27500,27500,27500,27400,98
20230822,093100,297744850,27500,27500,27500,27400,319
20230822,093000,288972750,27500,27400,27500,27350,93
20230822,092900,286420000,27450,27450,27450,27450,141
20230822,092800,282549550,27500,27500,27500,27500,52
20230822,092700,281119550,27550,27550,27550,27550,55
20230822,092600,279604300,27500,27550,27600,27500,109
20230822,092500,276600850,27550,27500,27550,27500,253
20230822,092400,269640800,27500,27500,27500,27500,0
20230822,092300,269640800,27500,27450,27500,27450,188
20230822,092200,264470850,27500,27500,27500,27500,45
20230822,092100,263233350,27450,27400,27450,27400,401
20230822,092000,252225950,27450,27300,27450,27300,911
20230822,091900,227284250,27200,27300,27300,27200,417
20230822,091800,215910150,27300,27200,27300,27200,417
20230822,091700,204564450,27250,27250,27250,27250,593
20230822,091600,188405200,27350,27300,27350,27300,141
20230822,091500,184551000,27300,27350,27350,27250,311
20230822,091400,176055850,27350,27350,27350,27350,262
20230822,091300,168890150,27300,27300,27300,27300,101
20230822,091200,166132850,27300,27300,27300,27300,4
20230822,091100,166023650,27300,27250,27350,27250,648
20230822,091000,148330200,27250,27250,27250,27250,10
20230822,090900,148057700,27250,27150,27250,27100,79
20230822,090800,145914450,27150,27200,27250,27100,935
20230822,090700,120547650,27100,27150,27150,27100,66
20230822,090600,118758950,27100,27150,27150,26850,549
20230822,090500,103935650,27100,27250,27250,27100,1533
20230822,090400,62321800,27300,27300,27300,27300,7
20230822,090300,62130700,27300,27300,27300,27300,262
20230822,090200,54978100,27250,27350,27350,27250,288
20230822,090100,47123500,27400,27350,27400,27350,228
20230822,090000,40887650,27250,27200,27300,27200,1193