stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,192800,212139760,9830,9830,9830,9830,247
20230821,192700,212139760,9830,9830,9830,9830,0
20230821,192600,212139760,9830,9830,9830,9830,0
20230821,192500,212139760,9830,9830,9830,9830,0
20230821,192400,212139760,9830,9830,9830,9830,0
20230821,192300,212139760,9830,9830,9830,9830,0
20230821,192200,212139760,9830,9830,9830,9830,0
20230821,192100,212139760,9830,9830,9830,9830,0
20230821,192000,212139760,9830,9830,9830,9830,0
20230821,191900,212139760,9830,9830,9830,9830,0
20230821,191800,212139760,9830,9830,9830,9830,0
20230821,191700,212139760,9830,9830,9830,9830,0
20230821,191600,212139760,9830,9830,9830,9830,0
20230821,191500,212139760,9830,9830,9830,9830,0
20230821,191400,212139760,9830,9830,9830,9830,0
20230821,191300,212139760,9830,9830,9830,9830,0
20230821,191200,212139760,9830,9830,9830,9830,0
20230821,191100,212139760,9830,9830,9830,9830,0
20230821,191000,212139760,9830,9830,9830,9830,0
20230821,190900,212139760,9830,9830,9830,9830,0
20230821,190800,212139760,9830,9830,9830,9830,0
20230821,190700,212139760,9830,9830,9830,9830,0
20230821,190600,212139760,9830,9830,9830,9830,0
20230821,190500,212139760,9830,9830,9830,9830,0
20230821,190400,212139760,9830,9830,9830,9830,0
20230821,190300,212139760,9830,9830,9830,9830,0
20230821,190200,212139760,9830,9830,9830,9830,0
20230821,190100,212139760,9830,9830,9830,9830,0
20230821,190000,212139760,9830,9830,9830,9830,0
20230821,185900,212139760,9830,9830,9830,9830,0
20230821,185800,212139760,9830,9830,9830,9830,247
20230821,185700,212139760,9830,9830,9830,9830,0
20230821,185600,212139760,9830,9830,9830,9830,0
20230821,185500,212139760,9830,9830,9830,9830,0
20230821,185400,212139760,9830,9830,9830,9830,0
20230821,185300,212139760,9830,9830,9830,9830,0
20230821,185200,212139760,9830,9830,9830,9830,0
20230821,185100,212139760,9830,9830,9830,9830,0
20230821,185000,212139760,9830,9830,9830,9830,0
20230821,184900,212139760,9830,9830,9830,9830,0
20230821,184800,212139760,9830,9830,9830,9830,0
20230821,184700,212139760,9830,9830,9830,9830,0
20230821,184600,212139760,9830,9830,9830,9830,0
20230821,184500,212139760,9830,9830,9830,9830,0
20230821,184400,212139760,9830,9830,9830,9830,0
20230821,184300,212139760,9830,9830,9830,9830,0
20230821,184200,212139760,9830,9830,9830,9830,0
20230821,184100,212139760,9830,9830,9830,9830,0
20230821,184000,212139760,9830,9830,9830,9830,0
20230821,183900,212139760,9830,9830,9830,9830,0
20230821,183800,212139760,9830,9830,9830,9830,0
20230821,183700,212139760,9830,9830,9830,9830,0
20230821,183600,212139760,9830,9830,9830,9830,0
20230821,183500,212139760,9830,9830,9830,9830,0
20230821,183400,212139760,9830,9830,9830,9830,0
20230821,183300,212139760,9830,9830,9830,9830,0
20230821,183200,212139760,9830,9830,9830,9830,0
20230821,183100,212139760,9830,9830,9830,9830,0
20230821,183000,212139760,9830,9830,9830,9830,0
20230821,182900,212139760,9830,9830,9830,9830,0
20230821,182800,212139760,9830,9830,9830,9830,247
20230821,182700,212139760,9830,9830,9830,9830,0
20230821,182600,212139760,9830,9830,9830,9830,0
20230821,182500,212139760,9830,9830,9830,9830,0
20230821,182400,212139760,9830,9830,9830,9830,0
20230821,182300,212139760,9830,9830,9830,9830,0
20230821,182200,212139760,9830,9830,9830,9830,0
20230821,182100,212139760,9830,9830,9830,9830,0
20230821,182000,212139760,9830,9830,9830,9830,0
20230821,181900,212139760,9830,9830,9830,9830,0
20230821,181800,212139760,9830,9830,9830,9830,0
20230821,181700,212139760,9830,9830,9830,9830,0
20230821,181600,212139760,9830,9830,9830,9830,0
20230821,181500,212139760,9830,9830,9830,9830,0
20230821,181400,212139760,9830,9830,9830,9830,0
20230821,181300,212139760,9830,9830,9830,9830,0
20230821,181200,212139760,9830,9830,9830,9830,0
20230821,181100,212139760,9830,9830,9830,9830,0
20230821,181000,212139760,9830,9830,9830,9830,0
20230821,180900,212139760,9830,9830,9830,9830,0
20230821,180800,212139760,9830,9830,9830,9830,0
20230821,180700,212139760,9830,9830,9830,9830,0
20230821,180600,212139760,9830,9830,9830,9830,0
20230821,180500,212139760,9830,9830,9830,9830,0
20230821,180400,212139760,9830,9830,9830,9830,0
20230821,180300,212139760,9830,9830,9830,9830,0
20230821,180200,212139760,9830,9830,9830,9830,0
20230821,180100,212139760,9830,9830,9830,9830,0
20230821,180000,212139760,9830,9830,9830,9830,0
20230821,175900,212139760,9830,9830,9830,9830,0
20230821,175800,212139760,9830,9830,9830,9830,247
20230821,175700,212139760,9830,9830,9830,9830,0
20230821,175600,212139760,9830,9830,9830,9830,0
20230821,175500,212139760,9830,9830,9830,9830,0
20230821,175400,212139760,9830,9830,9830,9830,0
20230821,175300,212139760,9830,9830,9830,9830,0
20230821,175200,212139760,9830,9830,9830,9830,0
20230821,175100,212139760,9830,9830,9830,9830,0
20230821,175000,212139760,9830,9830,9830,9830,0
20230821,174900,212139760,9830,9830,9830,9830,0
20230821,174800,212139760,9830,9830,9830,9830,0
20230821,174700,212139760,9830,9830,9830,9830,0
20230821,174600,212139760,9830,9830,9830,9830,0
20230821,174500,212139760,9830,9830,9830,9830,0
20230821,174400,212139760,9830,9830,9830,9830,0
20230821,174300,212139760,9830,9830,9830,9830,0
20230821,174200,212139760,9830,9830,9830,9830,0
20230821,174100,212139760,9830,9830,9830,9830,0
20230821,174000,212139760,9830,9830,9830,9830,0
20230821,173900,212139760,9830,9830,9830,9830,0
20230821,173800,212139760,9830,9830,9830,9830,0
20230821,173700,212139760,9830,9830,9830,9830,0
20230821,173600,212139760,9830,9830,9830,9830,0
20230821,173500,212139760,9830,9830,9830,9830,0
20230821,173400,212139760,9830,9830,9830,9830,0
20230821,173300,212139760,9830,9830,9830,9830,0
20230821,173200,212139760,9830,9830,9830,9830,0
20230821,173100,212139760,9830,9830,9830,9830,0
20230821,173000,212139760,9830,9830,9830,9830,0
20230821,172900,212139760,9830,9830,9830,9830,0
20230821,172800,212139760,9830,9830,9830,9830,247
20230821,172700,212139760,9830,9830,9830,9830,0
20230821,172600,212139760,9830,9830,9830,9830,0
20230821,172500,212139760,9830,9830,9830,9830,0
20230821,172400,212139760,9830,9830,9830,9830,0
20230821,172300,212139760,9830,9830,9830,9830,0
20230821,172200,212139760,9830,9830,9830,9830,0
20230821,172100,212139760,9830,9830,9830,9830,0
20230821,172000,212139760,9830,9830,9830,9830,0
20230821,171900,212139760,9830,9830,9830,9830,0
20230821,171800,212139760,9830,9830,9830,9830,0
20230821,171700,212139760,9830,9830,9830,9830,0
20230821,171600,212139760,9830,9830,9830,9830,0
20230821,171500,212139760,9830,9830,9830,9830,0
20230821,171400,212139760,9830,9830,9830,9830,0
20230821,171300,212139760,9830,9830,9830,9830,0
20230821,171200,212139760,9830,9830,9830,9830,0
20230821,171100,212139760,9830,9830,9830,9830,0
20230821,171000,212139760,9830,9830,9830,9830,0
20230821,170900,212139760,9830,9830,9830,9830,0
20230821,170800,212139760,9830,9830,9830,9830,0
20230821,170700,212139760,9830,9830,9830,9830,0
20230821,170600,212139760,9830,9830,9830,9830,0
20230821,170500,212139760,9830,9830,9830,9830,0
20230821,170400,212139760,9830,9830,9830,9830,0
20230821,170300,212139760,9830,9830,9830,9830,0
20230821,170200,212139760,9830,9830,9830,9830,0
20230821,170100,212139760,9830,9830,9830,9830,0
20230821,170000,212139760,9830,9830,9830,9830,0
20230821,165900,212139760,9830,9830,9830,9830,0
20230821,165800,212139760,9830,9830,9830,9830,247
20230821,165700,212139760,9830,9830,9830,9830,0
20230821,165600,212139760,9830,9830,9830,9830,0
20230821,165500,212139760,9830,9830,9830,9830,0
20230821,165400,212139760,9830,9830,9830,9830,0
20230821,165300,212139760,9830,9830,9830,9830,0
20230821,165200,212139760,9830,9830,9830,9830,0
20230821,165100,212139760,9830,9830,9830,9830,0
20230821,165000,212139760,9830,9830,9830,9830,0
20230821,164900,212139760,9830,9830,9830,9830,0
20230821,164800,212139760,9830,9830,9830,9830,0
20230821,164700,212139760,9830,9830,9830,9830,0
20230821,164600,212139760,9830,9830,9830,9830,0
20230821,164500,212139760,9830,9830,9830,9830,0
20230821,164400,212139760,9830,9830,9830,9830,0
20230821,164300,212139760,9830,9830,9830,9830,0
20230821,164200,212139760,9830,9830,9830,9830,0
20230821,164100,212139760,9830,9830,9830,9830,0
20230821,164000,212139760,9830,9830,9830,9830,0
20230821,163900,212139760,9830,9830,9830,9830,0
20230821,163800,212139760,9830,9830,9830,9830,0
20230821,163700,212139760,9830,9830,9830,9830,0
20230821,163600,212139760,9830,9830,9830,9830,0
20230821,163500,212139760,9830,9830,9830,9830,0
20230821,163400,212139760,9830,9830,9830,9830,0
20230821,163300,212139760,9830,9830,9830,9830,0
20230821,163200,212139760,9830,9830,9830,9830,0
20230821,163100,212139760,9830,9830,9830,9830,0
20230821,163000,212139760,9830,9830,9830,9830,0
20230821,162900,212139760,9830,9830,9830,9830,0
20230821,162800,212139760,9830,9830,9830,9830,247
20230821,162700,212139760,9830,9830,9830,9830,0
20230821,162600,212139760,9830,9830,9830,9830,0
20230821,162500,212139760,9830,9830,9830,9830,0
20230821,162400,212139760,9830,9830,9830,9830,0
20230821,162300,212139760,9830,9830,9830,9830,0
20230821,162200,212139760,9830,9830,9830,9830,0
20230821,162100,212139760,9830,9830,9830,9830,0
20230821,162000,212139760,9830,9830,9830,9830,0
20230821,161900,212139760,9830,9830,9830,9830,0
20230821,161800,212139760,9830,9830,9830,9830,0
20230821,161700,212139760,9830,9830,9830,9830,0
20230821,161600,212139760,9830,9830,9830,9830,0
20230821,161500,212139760,9830,9830,9830,9830,0
20230821,161400,212139760,9830,9830,9830,9830,0
20230821,161300,212139760,9830,9830,9830,9830,0
20230821,161200,212139760,9830,9830,9830,9830,0
20230821,161100,212139760,9830,9830,9830,9830,0
20230821,161000,212139760,9830,9830,9830,9830,0
20230821,160900,212139760,9830,9830,9830,9830,0
20230821,160800,212139760,9830,9830,9830,9830,0
20230821,160700,212139760,9830,9830,9830,9830,0
20230821,160600,212139760,9830,9830,9830,9830,0
20230821,160500,212139760,9830,9830,9830,9830,0
20230821,160400,212139760,9830,9830,9830,9830,0
20230821,160300,212139760,9830,9830,9830,9830,0
20230821,160200,212139760,9830,9830,9830,9830,0
20230821,160100,212139760,9830,9830,9830,9830,0
20230821,160000,212139760,9830,9830,9830,9830,0
20230821,155900,212139760,9830,9830,9830,9830,0
20230821,155800,212139760,9830,9830,9830,9830,247
20230821,155700,212139760,9830,9830,9830,9830,0
20230821,155600,212139760,9830,9830,9830,9830,0
20230821,155500,212139760,9830,9830,9830,9830,0
20230821,155400,212139760,9830,9830,9830,9830,0
20230821,155300,212139760,9830,9830,9830,9830,0
20230821,155200,212139760,9830,9830,9830,9830,0
20230821,155100,212139760,9830,9830,9830,9830,0
20230821,155000,212139760,9830,9830,9830,9830,0
20230821,154900,212139760,9830,9830,9830,9830,0
20230821,154800,212139760,9830,9830,9830,9830,0
20230821,154700,212139760,9830,9830,9830,9830,0
20230821,154600,212139760,9830,9830,9830,9830,0
20230821,154500,212139760,9830,9830,9830,9830,0
20230821,154400,212139760,9830,9830,9830,9830,0
20230821,154300,212139760,9830,9830,9830,9830,0
20230821,154200,212139760,9830,9830,9830,9830,0
20230821,154100,212139760,9830,9830,9830,9830,0
20230821,154000,212139760,9830,9830,9830,9830,0
20230821,153900,212139760,9830,9830,9830,9830,0
20230821,153800,212139760,9830,9830,9830,9830,0
20230821,153700,212139760,9830,9830,9830,9830,0
20230821,153600,212139760,9830,9830,9830,9830,0
20230821,153500,212139760,9830,9830,9830,9830,0
20230821,153400,212139760,9830,9830,9830,9830,0
20230821,153300,212139760,9830,9830,9830,9830,0
20230821,153200,212139760,9830,9830,9830,9830,0
20230821,153100,212139760,9830,9830,9830,9830,0
20230821,153000,212139760,9830,9830,9830,9830,247
20230821,152900,209711750,9830,9830,9830,9830,0
20230821,152800,209711750,9830,9830,9830,9830,0
20230821,152700,209711750,9830,9830,9830,9830,0
20230821,152600,209711750,9830,9830,9830,9830,0
20230821,152500,209711750,9830,9830,9830,9830,0
20230821,152400,209711750,9830,9830,9830,9830,0
20230821,152300,209711750,9830,9830,9830,9830,0
20230821,152200,209711750,9830,9830,9830,9830,0
20230821,152100,209711750,9830,9830,9830,9830,0
20230821,152000,209711750,9830,9830,9830,9830,0
20230821,151900,209711750,9830,9830,9830,9830,0
20230821,151800,209711750,9830,9830,9830,9830,1
20230821,151700,209701920,9830,9830,9830,9830,0
20230821,151600,209701920,9830,9830,9830,9830,0
20230821,151500,209701920,9830,9830,9830,9830,5
20230821,151400,209652770,9830,9830,9830,9830,0
20230821,151300,209652770,9830,9830,9830,9830,200
20230821,151200,207686770,9810,9810,9810,9810,0
20230821,151100,207686770,9810,9810,9810,9810,0
20230821,151000,207686770,9810,9810,9810,9810,0
20230821,150900,207686770,9810,9810,9810,9810,0
20230821,150800,207686770,9810,9810,9810,9810,0
20230821,150700,207686770,9810,9810,9810,9810,0
20230821,150600,207686770,9810,9810,9810,9810,0
20230821,150500,207686770,9810,9810,9810,9810,0
20230821,150400,207686770,9810,9810,9810,9810,0
20230821,150300,207686770,9810,9810,9810,9810,228
20230821,150200,205450090,9810,9810,9810,9810,0
20230821,150100,205450090,9810,9810,9810,9810,0
20230821,150000,205450090,9810,9810,9810,9810,0
20230821,145900,205450090,9810,9810,9810,9810,0
20230821,145800,205450090,9810,9810,9810,9810,0
20230821,145700,205450090,9810,9810,9810,9810,1
20230821,145600,205440280,9860,9860,9860,9860,0
20230821,145500,205440280,9860,9860,9860,9860,0
20230821,145400,205440280,9860,9860,9860,9860,1
20230821,145300,205430420,9860,9860,9860,9860,0
20230821,145200,205430420,9860,9860,9860,9860,0
20230821,145100,205430420,9860,9860,9860,9810,7
20230821,145000,205361450,9860,9860,9860,9860,1
20230821,144900,205351590,9810,9810,9810,9810,1
20230821,144800,205341780,9870,9870,9870,9870,0
20230821,144700,205341780,9870,9870,9870,9870,0
20230821,144600,205341780,9870,9870,9870,9870,0
20230821,144500,205341780,9870,9870,9870,9870,0
20230821,144400,205341780,9870,9870,9870,9870,1
20230821,144300,205331910,9830,9830,9830,9830,0
20230821,144200,205331910,9830,9830,9830,9830,0
20230821,144100,205331910,9830,9830,9830,9830,100
20230821,144000,204348910,9870,9870,9870,9870,0
20230821,143900,204348910,9870,9870,9870,9870,0
20230821,143800,204348910,9870,9870,9870,9870,0
20230821,143700,204348910,9870,9870,9870,9870,0
20230821,143600,204348910,9870,9870,9870,9870,130
20230821,143500,203065810,9870,9870,9870,9870,0
20230821,143400,203065810,9870,9870,9870,9870,31
20230821,143300,202759840,9870,9870,9870,9870,0
20230821,143200,202759840,9870,9870,9870,9870,0
20230821,143100,202759840,9870,9870,9870,9870,0
20230821,143000,202759840,9870,9870,9870,9870,0
20230821,142900,202759840,9870,9870,9870,9870,1
20230821,142800,202749970,9860,9860,9860,9860,0
20230821,142700,202749970,9860,9860,9860,9860,0
20230821,142600,202749970,9860,9860,9860,9860,0
20230821,142500,202749970,9860,9860,9860,9860,0
20230821,142400,202749970,9860,9860,9860,9860,0
20230821,142300,202749970,9860,9860,9860,9860,0
20230821,142200,202749970,9860,9860,9860,9860,100
20230821,142100,201763970,9870,9870,9870,9870,0
20230821,142000,201763970,9870,9870,9870,9870,0
20230821,141900,201763970,9870,9860,9870,9860,400
20230821,141800,197819900,9810,9810,9810,9810,0
20230821,141700,197819900,9810,9810,9810,9810,0
20230821,141600,197819900,9810,9810,9810,9810,0
20230821,141500,197819900,9810,9810,9810,9810,0
20230821,141400,197819900,9810,9810,9810,9810,0
20230821,141300,197819900,9810,9810,9810,9810,0
20230821,141200,197819900,9810,9810,9810,9810,0
20230821,141100,197819900,9810,9810,9810,9810,0
20230821,141000,197819900,9810,9810,9810,9810,0
20230821,140900,197819900,9810,9810,9810,9810,0
20230821,140800,197819900,9810,9810,9810,9810,0
20230821,140700,197819900,9810,9810,9810,9810,0
20230821,140600,197819900,9810,9810,9810,9810,0
20230821,140500,197819900,9810,9810,9810,9810,0
20230821,140400,197819900,9810,9810,9810,9810,0
20230821,140300,197819900,9810,9810,9810,9810,0
20230821,140200,197819900,9810,9810,9810,9810,0
20230821,140100,197819900,9810,9810,9810,9810,7
20230821,140000,197751230,9810,9810,9810,9810,31
20230821,135900,197447120,9810,9810,9810,9810,0
20230821,135800,197447120,9810,9810,9810,9810,0
20230821,135700,197447120,9810,9810,9810,9810,0
20230821,135600,197447120,9810,9810,9810,9810,0
20230821,135500,197447120,9810,9810,9810,9810,0
20230821,135400,197447120,9810,9810,9810,9810,0
20230821,135300,197447120,9810,9810,9810,9810,0
20230821,135200,197447120,9810,9810,9810,9810,0
20230821,135100,197447120,9810,9810,9810,9810,0
20230821,135000,197447120,9810,9810,9810,9810,0
20230821,134900,197447120,9810,9810,9810,9810,1000
20230821,134800,187637120,9810,9810,9810,9810,6
20230821,134700,187578260,9860,9860,9860,9860,0
20230821,134600,187578260,9860,9860,9860,9860,0
20230821,134500,187578260,9860,9860,9860,9860,0
20230821,134400,187578260,9860,9860,9860,9860,0
20230821,134300,187578260,9860,9860,9860,9860,0
20230821,134200,187578260,9860,9860,9860,9860,0
20230821,134100,187578260,9860,9860,9860,9860,100
20230821,134000,186592260,9820,9810,9820,9810,167
20230821,133900,184952610,9800,9800,9800,9800,3
20230821,133800,184923210,9800,9800,9800,9800,0
20230821,133700,184923210,9800,9800,9800,9800,429
20230821,133600,180719010,9790,9790,9790,9790,0
20230821,133500,180719010,9790,9790,9790,9790,0
20230821,133400,180719010,9790,9790,9790,9790,0
20230821,133300,180719010,9790,9790,9790,9790,0
20230821,133200,180719010,9790,9790,9790,9790,0
20230821,133100,180719010,9790,9790,9790,9790,0
20230821,133000,180719010,9790,9790,9790,9790,0
20230821,132900,180719010,9790,9790,9790,9790,384
20230821,132800,176959650,9790,9790,9790,9790,0
20230821,132700,176959650,9790,9790,9790,9790,0
20230821,132600,176959650,9790,9790,9790,9790,0
20230821,132500,176959650,9790,9790,9790,9790,81
20230821,132400,176166660,9790,9790,9790,9790,0
20230821,132300,176166660,9790,9790,9790,9790,0
20230821,132200,176166660,9790,9790,9790,9790,0
20230821,132100,176166660,9790,9790,9790,9790,0
20230821,132000,176166660,9790,9790,9790,9790,0
20230821,131900,176166660,9790,9790,9790,9790,0
20230821,131800,176166660,9790,9790,9790,9790,40
20230821,131700,175775060,9790,9790,9790,9790,3
20230821,131600,175745690,9790,9790,9790,9790,0
20230821,131500,175745690,9790,9790,9790,9790,90
20230821,131400,174864590,9790,9790,9790,9790,0
20230821,131300,174864590,9790,9790,9790,9790,0
20230821,131200,174864590,9790,9790,9790,9790,0
20230821,131100,174864590,9790,9790,9790,9790,265
20230821,131000,172270240,9790,9790,9790,9790,137
20230821,130900,170929010,9790,9790,9790,9790,0
20230821,130800,170929010,9790,9790,9790,9790,0
20230821,130700,170929010,9790,9780,9790,9780,1013
20230821,130600,161011870,9800,9800,9800,9800,0
20230821,130500,161011870,9800,9800,9800,9800,0
20230821,130400,161011870,9800,9800,9800,9800,0
20230821,130300,161011870,9800,9800,9800,9800,0
20230821,130200,161011870,9800,9800,9800,9800,0
20230821,130100,161011870,9800,9800,9800,9800,0
20230821,130000,161011870,9800,9800,9800,9800,0
20230821,125900,161011870,9800,9800,9800,9800,0
20230821,125800,161011870,9800,9800,9800,9800,0
20230821,125700,161011870,9800,9800,9800,9800,0
20230821,125600,161011870,9800,9800,9800,9800,0
20230821,125500,161011870,9800,9800,9800,9800,0
20230821,125400,161011870,9800,9800,9800,9800,0
20230821,125300,161011870,9800,9800,9800,9800,22
20230821,125200,160796270,9800,9800,9800,9800,0
20230821,125100,160796270,9800,9800,9800,9800,8
20230821,125000,160717870,9810,9810,9810,9810,0
20230821,124900,160717870,9810,9810,9810,9810,0
20230821,124800,160717870,9810,9810,9810,9810,0
20230821,124700,160717870,9810,9810,9810,9810,0
20230821,124600,160717870,9810,9810,9810,9810,0
20230821,124500,160717870,9810,9810,9810,9810,0
20230821,124400,160717870,9810,9810,9810,9810,0
20230821,124300,160717870,9810,9810,9810,9810,0
20230821,124200,160717870,9810,9810,9810,9810,2
20230821,124100,160698250,9760,9780,9780,9760,13
20230821,124000,160571250,9840,9840,9840,9840,37
20230821,123900,160207170,9860,9860,9860,9860,0
20230821,123800,160207170,9860,9860,9860,9860,0
20230821,123700,160207170,9860,9840,9860,9840,15
20230821,123600,160059350,9810,9790,9810,9790,478
20230821,123500,155378470,9790,9790,9790,9790,0
20230821,123400,155378470,9790,9790,9790,9790,100
20230821,123300,154399470,9780,9780,9780,9780,0
20230821,123200,154399470,9780,9780,9780,9780,0
20230821,123100,154399470,9780,9780,9780,9780,0
20230821,123000,154399470,9780,9780,9780,9780,0
20230821,122900,154399470,9780,9780,9780,9780,0
20230821,122800,154399470,9780,9780,9780,9780,0
20230821,122700,154399470,9780,9780,9780,9780,0
20230821,122600,154399470,9780,9780,9780,9780,0
20230821,122500,154399470,9780,9780,9780,9780,0
20230821,122400,154399470,9780,9780,9780,9780,0
20230821,122300,154399470,9780,9780,9780,9780,0
20230821,122200,154399470,9780,9780,9780,9780,0
20230821,122100,154399470,9780,9780,9780,9780,0
20230821,122000,154399470,9780,9780,9780,9780,0
20230821,121900,154399470,9780,9780,9780,9780,0
20230821,121800,154399470,9780,9780,9780,9780,0
20230821,121700,154399470,9780,9780,9780,9780,0
20230821,121600,154399470,9780,9780,9780,9780,0
20230821,121500,154399470,9780,9780,9780,9780,0
20230821,121400,154399470,9780,9780,9780,9780,0
20230821,121300,154399470,9780,9780,9780,9780,0
20230821,121200,154399470,9780,9780,9780,9780,0
20230821,121100,154399470,9780,9780,9780,9780,4
20230821,121000,154360350,9800,9800,9800,9800,2
20230821,120900,154340750,9800,9800,9800,9800,0
20230821,120800,154340750,9800,9800,9800,9800,97
20230821,120700,153390150,9800,9800,9800,9800,0
20230821,120600,153390150,9800,9800,9800,9800,0
20230821,120500,153390150,9800,9800,9800,9800,0
20230821,120400,153390150,9800,9800,9800,9800,0
20230821,120300,153390150,9800,9800,9800,9800,0
20230821,120200,153390150,9800,9800,9800,9800,0
20230821,120100,153390150,9800,9800,9800,9800,0
20230821,120000,153390150,9800,9800,9800,9800,0
20230821,115900,153390150,9800,9800,9800,9800,0
20230821,115800,153390150,9800,9800,9800,9800,0
20230821,115700,153390150,9800,9800,9800,9800,0
20230821,115600,153390150,9800,9800,9800,9800,6
20230821,115500,153331350,9800,9800,9800,9800,1
20230821,115400,153321550,9800,9800,9800,9800,0
20230821,115300,153321550,9800,9800,9800,9800,0
20230821,115200,153321550,9800,9800,9800,9800,0
20230821,115100,153321550,9800,9800,9800,9800,0
20230821,115000,153321550,9800,9800,9800,9800,550
20230821,114900,147931550,9800,9800,9800,9800,0
20230821,114800,147931550,9800,9800,9800,9800,0
20230821,114700,147931550,9800,9800,9800,9800,0
20230821,114600,147931550,9800,9800,9800,9800,1380
20230821,114500,134407550,9820,9820,9820,9820,0
20230821,114400,134407550,9820,9820,9820,9820,1
20230821,114300,134397730,9800,9800,9800,9800,0
20230821,114200,134397730,9800,9820,9820,9800,330
20230821,114100,131163640,9840,9840,9840,9840,0
20230821,114000,131163640,9840,9840,9840,9840,1
20230821,113900,131153800,9800,9800,9800,9800,0
20230821,113800,131153800,9800,9800,9800,9800,0
20230821,113700,131153800,9800,9800,9800,9800,0
20230821,113600,131153800,9800,9790,9870,9790,733
20230821,113500,123970280,9780,9780,9780,9780,372
20230821,113400,120332120,9780,9770,9780,9770,404
20230821,113300,116385030,9770,9770,9770,9770,1
20230821,113200,116375260,9750,9750,9750,9750,0
20230821,113100,116375260,9750,9750,9750,9750,0
20230821,113000,116375260,9750,9750,9750,9740,1912
20230821,112900,97734300,9770,9770,9770,9770,0
20230821,112800,97734300,9770,9770,9770,9770,0
20230821,112700,97734300,9770,9770,9770,9770,0
20230821,112600,97734300,9770,9770,9770,9770,0
20230821,112500,97734300,9770,9770,9770,9770,0
20230821,112400,97734300,9770,9770,9770,9770,0
20230821,112300,97734300,9770,9770,9770,9770,106
20230821,112200,96698680,9780,9780,9780,9780,0
20230821,112100,96698680,9780,9780,9780,9780,0
20230821,112000,96698680,9780,9780,9780,9780,0
20230821,111900,96698680,9780,9770,9780,9770,51
20230821,111800,96200340,9770,9770,9770,9770,0
20230821,111700,96200340,9770,9770,9770,9770,0
20230821,111600,96200340,9770,9770,9770,9770,1
20230821,111500,96190570,9770,9770,9770,9770,0
20230821,111400,96190570,9770,9770,9770,9770,1
20230821,111300,96180800,9770,9770,9770,9770,0
20230821,111200,96180800,9770,9770,9770,9770,0
20230821,111100,96180800,9770,9770,9770,9770,0
20230821,111000,96180800,9770,9770,9770,9770,0
20230821,110900,96180800,9770,9770,9770,9770,0
20230821,110800,96180800,9770,9770,9770,9770,0
20230821,110700,96180800,9770,9770,9770,9770,3
20230821,110600,96151490,9740,9740,9740,9740,0
20230821,110500,96151490,9740,9740,9740,9740,0
20230821,110400,96151490,9740,9740,9740,9740,0
20230821,110300,96151490,9740,9740,9740,9740,0
20230821,110200,96151490,9740,9740,9740,9740,5
20230821,110100,96102790,9740,9740,9740,9740,0
20230821,110000,96102790,9740,9740,9740,9740,7
20230821,105900,96034610,9740,9750,9750,9740,90
20230821,105800,95157810,9750,9750,9750,9750,0
20230821,105700,95157810,9750,9750,9750,9750,0
20230821,105600,95157810,9750,9750,9750,9750,5
20230821,105500,95109060,9770,9770,9770,9770,0
20230821,105400,95109060,9770,9770,9770,9770,1
20230821,105300,95099290,9750,9770,9770,9750,423
20230821,105200,90973540,9780,9780,9780,9780,0
20230821,105100,90973540,9780,9780,9780,9780,4
20230821,105000,90934420,9770,9770,9770,9770,0
20230821,104900,90934420,9770,9770,9770,9770,2
20230821,104800,90914880,9770,9770,9770,9770,0
20230821,104700,90914880,9770,9770,9770,9770,0
20230821,104600,90914880,9770,9770,9770,9770,0
20230821,104500,90914880,9770,9770,9770,9770,0
20230821,104400,90914880,9770,9770,9770,9770,0
20230821,104300,90914880,9770,9770,9770,9770,1
20230821,104200,90905110,9780,9760,9780,9760,94
20230821,104100,89987580,9750,9750,9750,9750,116
20230821,104000,88856580,9750,9750,9750,9750,0
20230821,103900,88856580,9750,9750,9750,9750,0
20230821,103800,88856580,9750,9750,9750,9750,0
20230821,103700,88856580,9750,9750,9750,9750,0
20230821,103600,88856580,9750,9750,9750,9750,0
20230821,103500,88856580,9750,9750,9750,9750,0
20230821,103400,88856580,9750,9720,9750,9720,92
20230821,103300,87962210,9720,9720,9720,9720,0
20230821,103200,87962210,9720,9720,9720,9720,0
20230821,103100,87962210,9720,9700,9720,9700,5
20230821,103000,87913670,9690,9690,9690,9690,1
20230821,102900,87903980,9700,9700,9700,9700,1
20230821,102800,87894280,9700,9700,9700,9700,0
20230821,102700,87894280,9700,9700,9700,9700,0
20230821,102600,87894280,9700,9700,9700,9700,0
20230821,102500,87894280,9700,9700,9700,9700,0
20230821,102400,87894280,9700,9700,9700,9700,0
20230821,102300,87894280,9700,9700,9700,9700,100
20230821,102200,86924280,9700,9700,9700,9700,0
20230821,102100,86924280,9700,9720,9720,9700,35
20230821,102000,86584480,9700,9700,9700,9700,321
20230821,101900,83470780,9720,9720,9720,9720,500
20230821,101800,78610780,9700,9700,9700,9700,974
20230821,101700,69162980,9710,9710,9710,9710,875
20230821,101600,60666730,9710,9720,9720,9710,855
20230821,101500,52358930,9740,9740,9740,9740,114
20230821,101400,51248570,9740,9740,9740,9740,7
20230821,101300,51180390,9750,9750,9750,9750,7
20230821,101200,51112140,9740,9740,9740,9740,0
20230821,101100,51112140,9740,9740,9740,9740,0
20230821,101000,51112140,9740,9740,9740,9740,0
20230821,100900,51112140,9740,9740,9740,9740,0
20230821,100800,51112140,9740,9740,9740,9740,1
20230821,100700,51102400,9750,9750,9750,9750,0
20230821,100600,51102400,9750,9750,9750,9750,0
20230821,100500,51102400,9750,9750,9750,9750,0
20230821,100400,51102400,9750,9750,9750,9750,0
20230821,100300,51102400,9750,9750,9750,9750,0
20230821,100200,51102400,9750,9750,9750,9750,0
20230821,100100,51102400,9750,9750,9750,9750,0
20230821,100000,51102400,9750,9750,9750,9750,0
20230821,095900,51102400,9750,9750,9750,9750,31
20230821,095800,50800150,9750,9750,9750,9750,0
20230821,095700,50800150,9750,9750,9750,9750,0
20230821,095600,50800150,9750,9750,9750,9750,0
20230821,095500,50800150,9750,9750,9750,9750,0
20230821,095400,50800150,9750,9750,9750,9750,1
20230821,095300,50790400,9750,9750,9750,9750,30
20230821,095200,50497900,9720,9720,9720,9720,0
20230821,095100,50497900,9720,9730,9730,9720,100
20230821,095000,49525880,9730,9730,9730,9730,206
20230821,094900,47521500,9730,9730,9730,9730,20
20230821,094800,47326900,9720,9720,9720,9720,0
20230821,094700,47326900,9720,9720,9720,9720,0
20230821,094600,47326900,9720,9720,9720,9720,0
20230821,094500,47326900,9720,9720,9720,9720,0
20230821,094400,47326900,9720,9720,9720,9720,0
20230821,094300,47326900,9720,9730,9730,9720,100
20230821,094200,46354810,9810,9810,9810,9810,0
20230821,094100,46354810,9810,9840,9840,9810,61
20230821,094000,45756370,9810,9810,9810,9810,24
20230821,093900,45520930,9870,9830,9870,9830,67
20230821,093800,44860260,9830,9790,9830,9710,590
20230821,093700,39086330,9800,9800,9800,9800,0
20230821,093600,39086330,9800,9800,9800,9800,14
20230821,093500,38949130,9800,9800,9800,9800,102
20230821,093400,37949530,9790,9790,9790,9790,0
20230821,093300,37949530,9790,9790,9790,9790,0
20230821,093200,37949530,9790,9790,9790,9790,1
20230821,093100,37939740,9790,9790,9790,9790,1
20230821,093000,37929950,9800,9800,9800,9780,22
20230821,092900,37714550,9780,9780,9780,9780,24
20230821,092800,37479830,9780,9780,9780,9780,0
20230821,092700,37479830,9780,9780,9780,9780,13
20230821,092600,37352690,9770,9760,9770,9760,132
20230821,092500,36064320,9760,9760,9760,9760,1
20230821,092400,36054560,9760,9750,9760,9750,500
20230821,092300,31179480,9710,9710,9720,9710,403
20230821,092200,27265000,9720,9730,9730,9720,256
20230821,092100,24774630,9770,9770,9770,9770,0
20230821,092000,24774630,9770,9770,9770,9770,0
20230821,091900,24774630,9770,9730,9770,9710,179
20230821,091800,23033120,9730,9730,9730,9730,8
20230821,091700,22955280,9730,9730,9730,9730,500
20230821,091600,18090280,9730,9730,9730,9730,185
20230821,091500,16290230,9740,9750,9750,9740,123
20230821,091400,15091350,9770,9800,9800,9770,51
20230821,091300,14593050,9780,9780,9780,9780,1
20230821,091200,14583270,9780,9820,9820,9780,15
20230821,091100,14436490,9780,9780,9780,9780,154
20230821,091000,12930370,9780,9700,9780,9700,424
20230821,090900,8815710,9700,9700,9700,9700,309
20230821,090800,5818410,9700,9700,9700,9700,0
20230821,090700,5818410,9700,9700,9700,9700,0
20230821,090600,5818410,9700,9700,9700,9700,100
20230821,090500,4848410,9700,9700,9700,9700,1
20230821,090400,4838710,9700,9700,9700,9700,167
20230821,090300,3218810,9720,9660,9720,9630,192
20230821,090200,1366100,9610,9610,9610,9610,0
20230821,090100,1366100,9610,9720,9720,9610,140
20230821,090000,19460,9730,9730,9730,9730,2