stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201600,60173730,9790,9790,9790,9790,3
20230822,201500,60173730,9790,9790,9790,9790,0
20230822,201400,60173730,9790,9790,9790,9790,0
20230822,201300,60173730,9790,9790,9790,9790,0
20230822,201200,60173730,9790,9790,9790,9790,0
20230822,201100,60173730,9790,9790,9790,9790,0
20230822,201000,60173730,9790,9790,9790,9790,0
20230822,200900,60173730,9790,9790,9790,9790,0
20230822,200800,60173730,9790,9790,9790,9790,0
20230822,200700,60173730,9790,9790,9790,9790,0
20230822,200600,60173730,9790,9790,9790,9790,0
20230822,200500,60173730,9790,9790,9790,9790,0
20230822,200400,60173730,9790,9790,9790,9790,0
20230822,200300,60173730,9790,9790,9790,9790,0
20230822,200200,60173730,9790,9790,9790,9790,0
20230822,200100,60173730,9790,9790,9790,9790,0
20230822,200000,60173730,9790,9790,9790,9790,0
20230822,195900,60173730,9790,9790,9790,9790,0
20230822,195800,60173730,9790,9790,9790,9790,0
20230822,195700,60173730,9790,9790,9790,9790,0
20230822,195600,60173730,9790,9790,9790,9790,0
20230822,195500,60173730,9790,9790,9790,9790,0
20230822,195400,60173730,9790,9790,9790,9790,0
20230822,195300,60173730,9790,9790,9790,9790,0
20230822,195200,60173730,9790,9790,9790,9790,0
20230822,195100,60173730,9790,9790,9790,9790,0
20230822,195000,60173730,9790,9790,9790,9790,0
20230822,194900,60173730,9790,9790,9790,9790,0
20230822,194800,60173730,9790,9790,9790,9790,0
20230822,194700,60173730,9790,9790,9790,9790,0
20230822,194600,60173730,9790,9790,9790,9790,3
20230822,194500,60173730,9790,9790,9790,9790,0
20230822,194400,60173730,9790,9790,9790,9790,0
20230822,194300,60173730,9790,9790,9790,9790,0
20230822,194200,60173730,9790,9790,9790,9790,0
20230822,194100,60173730,9790,9790,9790,9790,0
20230822,194000,60173730,9790,9790,9790,9790,0
20230822,193900,60173730,9790,9790,9790,9790,0
20230822,193800,60173730,9790,9790,9790,9790,0
20230822,193700,60173730,9790,9790,9790,9790,0
20230822,193600,60173730,9790,9790,9790,9790,0
20230822,193500,60173730,9790,9790,9790,9790,0
20230822,193400,60173730,9790,9790,9790,9790,0
20230822,193300,60173730,9790,9790,9790,9790,0
20230822,193200,60173730,9790,9790,9790,9790,0
20230822,193100,60173730,9790,9790,9790,9790,0
20230822,193000,60173730,9790,9790,9790,9790,0
20230822,192900,60173730,9790,9790,9790,9790,0
20230822,192800,60173730,9790,9790,9790,9790,0
20230822,192700,60173730,9790,9790,9790,9790,0
20230822,192600,60173730,9790,9790,9790,9790,0
20230822,192500,60173730,9790,9790,9790,9790,0
20230822,192400,60173730,9790,9790,9790,9790,0
20230822,192300,60173730,9790,9790,9790,9790,0
20230822,192200,60173730,9790,9790,9790,9790,0
20230822,192100,60173730,9790,9790,9790,9790,0
20230822,192000,60173730,9790,9790,9790,9790,0
20230822,191900,60173730,9790,9790,9790,9790,0
20230822,191800,60173730,9790,9790,9790,9790,0
20230822,191700,60173730,9790,9790,9790,9790,0
20230822,191600,60173730,9790,9790,9790,9790,3
20230822,191500,60173730,9790,9790,9790,9790,0
20230822,191400,60173730,9790,9790,9790,9790,0
20230822,191300,60173730,9790,9790,9790,9790,0
20230822,191200,60173730,9790,9790,9790,9790,0
20230822,191100,60173730,9790,9790,9790,9790,0
20230822,191000,60173730,9790,9790,9790,9790,0
20230822,190900,60173730,9790,9790,9790,9790,0
20230822,190800,60173730,9790,9790,9790,9790,0
20230822,190700,60173730,9790,9790,9790,9790,0
20230822,190600,60173730,9790,9790,9790,9790,0
20230822,190500,60173730,9790,9790,9790,9790,0
20230822,190400,60173730,9790,9790,9790,9790,0
20230822,190300,60173730,9790,9790,9790,9790,0
20230822,190200,60173730,9790,9790,9790,9790,0
20230822,190100,60173730,9790,9790,9790,9790,0
20230822,190000,60173730,9790,9790,9790,9790,0
20230822,185900,60173730,9790,9790,9790,9790,0
20230822,185800,60173730,9790,9790,9790,9790,0
20230822,185700,60173730,9790,9790,9790,9790,0
20230822,185600,60173730,9790,9790,9790,9790,0
20230822,185500,60173730,9790,9790,9790,9790,0
20230822,185400,60173730,9790,9790,9790,9790,0
20230822,185300,60173730,9790,9790,9790,9790,0
20230822,185200,60173730,9790,9790,9790,9790,0
20230822,185100,60173730,9790,9790,9790,9790,0
20230822,185000,60173730,9790,9790,9790,9790,0
20230822,184900,60173730,9790,9790,9790,9790,0
20230822,184800,60173730,9790,9790,9790,9790,0
20230822,184700,60173730,9790,9790,9790,9790,0
20230822,184600,60173730,9790,9790,9790,9790,3
20230822,184500,60173730,9790,9790,9790,9790,0
20230822,184400,60173730,9790,9790,9790,9790,0
20230822,184300,60173730,9790,9790,9790,9790,0
20230822,184200,60173730,9790,9790,9790,9790,0
20230822,184100,60173730,9790,9790,9790,9790,0
20230822,184000,60173730,9790,9790,9790,9790,0
20230822,183900,60173730,9790,9790,9790,9790,0
20230822,183800,60173730,9790,9790,9790,9790,0
20230822,183700,60173730,9790,9790,9790,9790,0
20230822,183600,60173730,9790,9790,9790,9790,0
20230822,183500,60173730,9790,9790,9790,9790,0
20230822,183400,60173730,9790,9790,9790,9790,0
20230822,183300,60173730,9790,9790,9790,9790,0
20230822,183200,60173730,9790,9790,9790,9790,0
20230822,183100,60173730,9790,9790,9790,9790,0
20230822,183000,60173730,9790,9790,9790,9790,0
20230822,182900,60173730,9790,9790,9790,9790,0
20230822,182800,60173730,9790,9790,9790,9790,0
20230822,182700,60173730,9790,9790,9790,9790,0
20230822,182600,60173730,9790,9790,9790,9790,0
20230822,182500,60173730,9790,9790,9790,9790,0
20230822,182400,60173730,9790,9790,9790,9790,0
20230822,182300,60173730,9790,9790,9790,9790,0
20230822,182200,60173730,9790,9790,9790,9790,0
20230822,182100,60173730,9790,9790,9790,9790,0
20230822,182000,60173730,9790,9790,9790,9790,0
20230822,181900,60173730,9790,9790,9790,9790,0
20230822,181800,60173730,9790,9790,9790,9790,0
20230822,181700,60173730,9790,9790,9790,9790,0
20230822,181600,60173730,9790,9790,9790,9790,3
20230822,181500,60173730,9790,9790,9790,9790,0
20230822,181400,60173730,9790,9790,9790,9790,0
20230822,181300,60173730,9790,9790,9790,9790,0
20230822,181200,60173730,9790,9790,9790,9790,0
20230822,181100,60173730,9790,9790,9790,9790,0
20230822,181000,60173730,9790,9790,9790,9790,0
20230822,180900,60173730,9790,9790,9790,9790,0
20230822,180800,60173730,9790,9790,9790,9790,0
20230822,180700,60173730,9790,9790,9790,9790,0
20230822,180600,60173730,9790,9790,9790,9790,0
20230822,180500,60173730,9790,9790,9790,9790,0
20230822,180400,60173730,9790,9790,9790,9790,0
20230822,180300,60173730,9790,9790,9790,9790,0
20230822,180200,60173730,9790,9790,9790,9790,0
20230822,180100,60173730,9790,9790,9790,9790,0
20230822,180000,60173730,9790,9790,9790,9790,0
20230822,175900,60173730,9790,9790,9790,9790,0
20230822,175800,60173730,9790,9790,9790,9790,0
20230822,175700,60173730,9790,9790,9790,9790,0
20230822,175600,60173730,9790,9790,9790,9790,0
20230822,175500,60173730,9790,9790,9790,9790,0
20230822,175400,60173730,9790,9790,9790,9790,0
20230822,175300,60173730,9790,9790,9790,9790,0
20230822,175200,60173730,9790,9790,9790,9790,0
20230822,175100,60173730,9790,9790,9790,9790,0
20230822,175000,60173730,9790,9790,9790,9790,0
20230822,174900,60173730,9790,9790,9790,9790,0
20230822,174800,60173730,9790,9790,9790,9790,0
20230822,174700,60173730,9790,9790,9790,9790,0
20230822,174600,60173730,9790,9790,9790,9790,3
20230822,174500,60173730,9790,9790,9790,9790,0
20230822,174400,60173730,9790,9790,9790,9790,0
20230822,174300,60173730,9790,9790,9790,9790,0
20230822,174200,60173730,9790,9790,9790,9790,0
20230822,174100,60173730,9790,9790,9790,9790,0
20230822,174000,60173730,9790,9790,9790,9790,0
20230822,173900,60173730,9790,9790,9790,9790,0
20230822,173800,60173730,9790,9790,9790,9790,0
20230822,173700,60173730,9790,9790,9790,9790,0
20230822,173600,60173730,9790,9790,9790,9790,0
20230822,173500,60173730,9790,9790,9790,9790,0
20230822,173400,60173730,9790,9790,9790,9790,0
20230822,173300,60173730,9790,9790,9790,9790,0
20230822,173200,60173730,9790,9790,9790,9790,0
20230822,173100,60173730,9790,9790,9790,9790,0
20230822,173000,60173730,9790,9790,9790,9790,0
20230822,172900,60173730,9790,9790,9790,9790,0
20230822,172800,60173730,9790,9790,9790,9790,0
20230822,172700,60173730,9790,9790,9790,9790,0
20230822,172600,60173730,9790,9790,9790,9790,0
20230822,172500,60173730,9790,9790,9790,9790,0
20230822,172400,60173730,9790,9790,9790,9790,0
20230822,172300,60173730,9790,9790,9790,9790,0
20230822,172200,60173730,9790,9790,9790,9790,0
20230822,172100,60173730,9790,9790,9790,9790,0
20230822,172000,60173730,9790,9790,9790,9790,0
20230822,171900,60173730,9790,9790,9790,9790,0
20230822,171800,60173730,9790,9790,9790,9790,0
20230822,171700,60173730,9790,9790,9790,9790,0
20230822,171600,60173730,9790,9790,9790,9790,3
20230822,171500,60173730,9790,9790,9790,9790,0
20230822,171400,60173730,9790,9790,9790,9790,0
20230822,171300,60173730,9790,9790,9790,9790,0
20230822,171200,60173730,9790,9790,9790,9790,0
20230822,171100,60173730,9790,9790,9790,9790,0
20230822,171000,60173730,9790,9790,9790,9790,0
20230822,170900,60173730,9790,9790,9790,9790,0
20230822,170800,60173730,9790,9790,9790,9790,0
20230822,170700,60173730,9790,9790,9790,9790,0
20230822,170600,60173730,9790,9790,9790,9790,0
20230822,170500,60173730,9790,9790,9790,9790,0
20230822,170400,60173730,9790,9790,9790,9790,0
20230822,170300,60173730,9790,9790,9790,9790,0
20230822,170200,60173730,9790,9790,9790,9790,0
20230822,170100,60173730,9790,9790,9790,9790,0
20230822,170000,60173730,9790,9790,9790,9790,0
20230822,165900,60173730,9790,9790,9790,9790,0
20230822,165800,60173730,9790,9790,9790,9790,0
20230822,165700,60173730,9790,9790,9790,9790,0
20230822,165600,60173730,9790,9790,9790,9790,0
20230822,165500,60173730,9790,9790,9790,9790,0
20230822,165400,60173730,9790,9790,9790,9790,0
20230822,165300,60173730,9790,9790,9790,9790,0
20230822,165200,60173730,9790,9790,9790,9790,0
20230822,165100,60173730,9790,9790,9790,9790,0
20230822,165000,60173730,9790,9790,9790,9790,0
20230822,164900,60173730,9790,9790,9790,9790,0
20230822,164800,60173730,9790,9790,9790,9790,0
20230822,164700,60173730,9790,9790,9790,9790,0
20230822,164600,60173730,9790,9790,9790,9790,3
20230822,164500,60173730,9790,9790,9790,9790,0
20230822,164400,60173730,9790,9790,9790,9790,0
20230822,164300,60173730,9790,9790,9790,9790,0
20230822,164200,60173730,9790,9790,9790,9790,0
20230822,164100,60173730,9790,9790,9790,9790,0
20230822,164000,60173730,9790,9790,9790,9790,0
20230822,163900,60173730,9790,9790,9790,9790,0
20230822,163800,60173730,9790,9790,9790,9790,0
20230822,163700,60173730,9790,9790,9790,9790,0
20230822,163600,60173730,9790,9790,9790,9790,0
20230822,163500,60173730,9790,9790,9790,9790,0
20230822,163400,60173730,9790,9790,9790,9790,0
20230822,163300,60173730,9790,9790,9790,9790,0
20230822,163200,60173730,9790,9790,9790,9790,0
20230822,163100,60173730,9790,9790,9790,9790,0
20230822,163000,60173730,9790,9790,9790,9790,0
20230822,162900,60173730,9790,9790,9790,9790,0
20230822,162800,60173730,9790,9790,9790,9790,0
20230822,162700,60173730,9790,9790,9790,9790,0
20230822,162600,60173730,9790,9790,9790,9790,0
20230822,162500,60173730,9790,9790,9790,9790,0
20230822,162400,60173730,9790,9790,9790,9790,0
20230822,162300,60173730,9790,9790,9790,9790,0
20230822,162200,60173730,9790,9790,9790,9790,0
20230822,162100,60173730,9790,9790,9790,9790,0
20230822,162000,60173730,9790,9790,9790,9790,0
20230822,161900,60173730,9790,9790,9790,9790,0
20230822,161800,60173730,9790,9790,9790,9790,0
20230822,161700,60173730,9790,9790,9790,9790,0
20230822,161600,60173730,9790,9790,9790,9790,3
20230822,161500,60173730,9790,9790,9790,9790,0
20230822,161400,60173730,9790,9790,9790,9790,0
20230822,161300,60173730,9790,9790,9790,9790,0
20230822,161200,60173730,9790,9790,9790,9790,0
20230822,161100,60173730,9790,9790,9790,9790,0
20230822,161000,60173730,9790,9790,9790,9790,0
20230822,160900,60173730,9790,9790,9790,9790,0
20230822,160800,60173730,9790,9790,9790,9790,0
20230822,160700,60173730,9790,9790,9790,9790,0
20230822,160600,60173730,9790,9790,9790,9790,0
20230822,160500,60173730,9790,9790,9790,9790,0
20230822,160400,60173730,9790,9790,9790,9790,0
20230822,160300,60173730,9790,9790,9790,9790,0
20230822,160200,60173730,9790,9790,9790,9790,0
20230822,160100,60173730,9790,9790,9790,9790,0
20230822,160000,60173730,9790,9790,9790,9790,0
20230822,155900,60173730,9790,9790,9790,9790,0
20230822,155800,60173730,9790,9790,9790,9790,0
20230822,155700,60173730,9790,9790,9790,9790,0
20230822,155600,60173730,9790,9790,9790,9790,0
20230822,155500,60173730,9790,9790,9790,9790,0
20230822,155400,60173730,9790,9790,9790,9790,0
20230822,155300,60173730,9790,9790,9790,9790,0
20230822,155200,60173730,9790,9790,9790,9790,0
20230822,155100,60173730,9790,9790,9790,9790,0
20230822,155000,60173730,9790,9790,9790,9790,0
20230822,154900,60173730,9790,9790,9790,9790,0
20230822,154800,60173730,9790,9790,9790,9790,0
20230822,154700,60173730,9790,9790,9790,9790,0
20230822,154600,60173730,9790,9790,9790,9790,3
20230822,154500,60173730,9790,9790,9790,9790,0
20230822,154400,60173730,9790,9790,9790,9790,0
20230822,154300,60173730,9790,9790,9790,9790,0
20230822,154200,60173730,9790,9790,9790,9790,0
20230822,154100,60173730,9790,9790,9790,9790,0
20230822,154000,60173730,9790,9790,9790,9790,0
20230822,153900,60173730,9790,9790,9790,9790,0
20230822,153800,60173730,9790,9790,9790,9790,0
20230822,153700,60173730,9790,9790,9790,9790,0
20230822,153600,60173730,9790,9790,9790,9790,0
20230822,153500,60173730,9790,9790,9790,9790,0
20230822,153400,60173730,9790,9790,9790,9790,0
20230822,153300,60173730,9790,9790,9790,9790,0
20230822,153200,60173730,9790,9790,9790,9790,0
20230822,153100,60173730,9790,9790,9790,9790,0
20230822,153000,60173730,9790,9790,9790,9790,3
20230822,152900,60144360,9790,9790,9790,9790,0
20230822,152800,60144360,9790,9790,9790,9790,0
20230822,152700,60144360,9790,9790,9790,9790,0
20230822,152600,60144360,9790,9790,9790,9790,0
20230822,152500,60144360,9790,9790,9790,9790,0
20230822,152400,60144360,9790,9790,9790,9790,0
20230822,152300,60144360,9790,9790,9790,9790,0
20230822,152200,60144360,9790,9790,9790,9790,0
20230822,152100,60144360,9790,9790,9790,9790,0
20230822,152000,60144360,9790,9790,9790,9790,0
20230822,151900,60144360,9790,9790,9790,9790,0
20230822,151800,60144360,9790,9790,9790,9790,0
20230822,151700,60144360,9790,9790,9790,9790,0
20230822,151600,60144360,9790,9790,9790,9790,0
20230822,151500,60144360,9790,9790,9790,9790,0
20230822,151400,60144360,9790,9790,9790,9790,0
20230822,151300,60144360,9790,9790,9790,9790,0
20230822,151200,60144360,9790,9790,9790,9790,0
20230822,151100,60144360,9790,9790,9790,9790,100
20230822,151000,59165360,9760,9760,9760,9760,2
20230822,150900,59145840,9760,9760,9760,9760,0
20230822,150800,59145840,9760,9760,9760,9760,0
20230822,150700,59145840,9760,9760,9760,9760,0
20230822,150600,59145840,9760,9780,9780,9760,31
20230822,150500,58843240,9760,9760,9760,9760,0
20230822,150400,58843240,9760,9760,9760,9760,0
20230822,150300,58843240,9760,9760,9760,9760,0
20230822,150200,58843240,9760,9760,9760,9760,0
20230822,150100,58843240,9760,9760,9760,9760,0
20230822,150000,58843240,9760,9760,9760,9760,0
20230822,145900,58843240,9760,9760,9760,9760,0
20230822,145800,58843240,9760,9760,9760,9760,0
20230822,145700,58843240,9760,9760,9760,9760,0
20230822,145600,58843240,9760,9760,9760,9760,0
20230822,145500,58843240,9760,9780,9780,9760,160
20230822,145400,57281150,9780,9780,9780,9780,0
20230822,145300,57281150,9780,9780,9780,9780,0
20230822,145200,57281150,9780,9780,9780,9780,2
20230822,145100,57261590,9780,9780,9780,9780,0
20230822,145000,57261590,9780,9780,9780,9780,1
20230822,144900,57251810,9790,9790,9790,9790,0
20230822,144800,57251810,9790,9790,9790,9790,0
20230822,144700,57251810,9790,9790,9790,9790,0
20230822,144600,57251810,9790,9790,9790,9790,0
20230822,144500,57251810,9790,9790,9790,9790,0
20230822,144400,57251810,9790,9790,9790,9790,0
20230822,144300,57251810,9790,9790,9790,9790,50
20230822,144200,56762310,9790,9790,9790,9790,0
20230822,144100,56762310,9790,9790,9790,9790,0
20230822,144000,56762310,9790,9790,9790,9790,0
20230822,143900,56762310,9790,9790,9790,9790,0
20230822,143800,56762310,9790,9790,9790,9790,0
20230822,143700,56762310,9790,9790,9790,9790,0
20230822,143600,56762310,9790,9790,9790,9790,36
20230822,143500,56409870,9790,9790,9790,9790,0
20230822,143400,56409870,9790,9790,9790,9790,0
20230822,143300,56409870,9790,9790,9790,9790,0
20230822,143200,56409870,9790,9790,9790,9790,0
20230822,143100,56409870,9790,9790,9790,9790,0
20230822,143000,56409870,9790,9790,9790,9790,0
20230822,142900,56409870,9790,9790,9790,9790,0
20230822,142800,56409870,9790,9790,9790,9790,1
20230822,142700,56400080,9810,9810,9810,9810,40
20230822,142600,56007680,9810,9810,9810,9810,0
20230822,142500,56007680,9810,9810,9810,9810,0
20230822,142400,56007680,9810,9810,9810,9810,0
20230822,142300,56007680,9810,9810,9810,9810,0
20230822,142200,56007680,9810,9810,9810,9810,0
20230822,142100,56007680,9810,9810,9810,9810,0
20230822,142000,56007680,9810,9810,9810,9810,0
20230822,141900,56007680,9810,9810,9810,9810,0
20230822,141800,56007680,9810,9810,9810,9810,0
20230822,141700,56007680,9810,9810,9810,9810,0
20230822,141600,56007680,9810,9810,9810,9810,0
20230822,141500,56007680,9810,9810,9810,9810,0
20230822,141400,56007680,9810,9810,9810,9810,0
20230822,141300,56007680,9810,9810,9810,9810,0
20230822,141200,56007680,9810,9810,9810,9810,0
20230822,141100,56007680,9810,9810,9810,9810,0
20230822,141000,56007680,9810,9810,9810,9810,10
20230822,140900,55909580,9810,9810,9810,9810,10
20230822,140800,55811480,9790,9790,9790,9790,0
20230822,140700,55811480,9790,9790,9790,9790,19
20230822,140600,55625470,9790,9790,9790,9790,0
20230822,140500,55625470,9790,9790,9790,9790,0
20230822,140400,55625470,9790,9790,9790,9790,0
20230822,140300,55625470,9790,9790,9790,9790,0
20230822,140200,55625470,9790,9790,9790,9790,0
20230822,140100,55625470,9790,9790,9790,9790,0
20230822,140000,55625470,9790,9790,9790,9790,0
20230822,135900,55625470,9790,9790,9790,9790,0
20230822,135800,55625470,9790,9790,9790,9790,0
20230822,135700,55625470,9790,9790,9790,9790,0
20230822,135600,55625470,9790,9790,9790,9790,0
20230822,135500,55625470,9790,9790,9790,9790,0
20230822,135400,55625470,9790,9790,9790,9790,40
20230822,135300,55233870,9790,9790,9790,9790,1
20230822,135200,55224080,9800,9800,9800,9800,1
20230822,135100,55214280,9810,9800,9810,9800,641
20230822,135000,48932470,9810,9810,9810,9810,0
20230822,134900,48932470,9810,9810,9810,9810,0
20230822,134800,48932470,9810,9810,9810,9810,0
20230822,134700,48932470,9810,9810,9810,9810,1
20230822,134600,48922660,9800,9800,9800,9800,40
20230822,134500,48530660,9800,9800,9800,9800,0
20230822,134400,48530660,9800,9800,9800,9800,0
20230822,134300,48530660,9800,9800,9800,9800,2
20230822,134200,48511060,9800,9800,9800,9800,0
20230822,134100,48511060,9800,9800,9800,9800,0
20230822,134000,48511060,9800,9800,9800,9800,0
20230822,133900,48511060,9800,9800,9800,9800,39
20230822,133800,48128860,9800,9800,9800,9800,0
20230822,133700,48128860,9800,9800,9800,9800,0
20230822,133600,48128860,9800,9800,9800,9800,0
20230822,133500,48128860,9800,9800,9800,9800,0
20230822,133400,48128860,9800,9800,9800,9800,105
20230822,133300,47099860,9800,9800,9800,9800,0
20230822,133200,47099860,9800,9800,9800,9800,0
20230822,133100,47099860,9800,9800,9800,9800,0
20230822,133000,47099860,9800,9800,9800,9800,0
20230822,132900,47099860,9800,9800,9800,9800,0
20230822,132800,47099860,9800,9800,9800,9800,11
20230822,132700,46992060,9810,9810,9810,9810,10
20230822,132600,46893960,9810,9810,9810,9810,0
20230822,132500,46893960,9810,9810,9810,9810,0
20230822,132400,46893960,9810,9810,9810,9810,0
20230822,132300,46893960,9810,9810,9810,9810,0
20230822,132200,46893960,9810,9810,9810,9810,0
20230822,132100,46893960,9810,9810,9810,9810,0
20230822,132000,46893960,9810,9810,9810,9810,0
20230822,131900,46893960,9810,9810,9810,9810,0
20230822,131800,46893960,9810,9810,9810,9810,0
20230822,131700,46893960,9810,9810,9810,9810,0
20230822,131600,46893960,9810,9810,9810,9810,0
20230822,131500,46893960,9810,9810,9810,9810,0
20230822,131400,46893960,9810,9810,9810,9810,0
20230822,131300,46893960,9810,9810,9810,9810,0
20230822,131200,46893960,9810,9810,9810,9810,0
20230822,131100,46893960,9810,9810,9810,9810,0
20230822,131000,46893960,9810,9810,9810,9810,0
20230822,130900,46893960,9810,9810,9810,9810,5
20230822,130800,46844910,9810,9810,9810,9810,0
20230822,130700,46844910,9810,9810,9810,9810,1
20230822,130600,46835100,9810,9810,9810,9810,0
20230822,130500,46835100,9810,9810,9810,9810,0
20230822,130400,46835100,9810,9810,9810,9810,0
20230822,130300,46835100,9810,9810,9810,9810,0
20230822,130200,46835100,9810,9810,9810,9810,0
20230822,130100,46835100,9810,9810,9810,9810,0
20230822,130000,46835100,9810,9810,9810,9810,0
20230822,125900,46835100,9810,9810,9810,9810,0
20230822,125800,46835100,9810,9810,9810,9810,0
20230822,125700,46835100,9810,9810,9810,9810,0
20230822,125600,46835100,9810,9810,9810,9810,0
20230822,125500,46835100,9810,9810,9810,9810,0
20230822,125400,46835100,9810,9810,9810,9810,0
20230822,125300,46835100,9810,9810,9810,9810,0
20230822,125200,46835100,9810,9810,9810,9810,0
20230822,125100,46835100,9810,9810,9810,9810,0
20230822,125000,46835100,9810,9810,9810,9810,0
20230822,124900,46835100,9810,9810,9810,9810,0
20230822,124800,46835100,9810,9810,9810,9810,0
20230822,124700,46835100,9810,9810,9810,9810,0
20230822,124600,46835100,9810,9810,9810,9810,0
20230822,124500,46835100,9810,9810,9810,9810,100
20230822,124400,45854100,9810,9810,9810,9810,0
20230822,124300,45854100,9810,9810,9810,9810,0
20230822,124200,45854100,9810,9810,9810,9810,0
20230822,124100,45854100,9810,9810,9810,9810,0
20230822,124000,45854100,9810,9810,9810,9810,10
20230822,123900,45756000,9800,9800,9800,9800,0
20230822,123800,45756000,9800,9800,9800,9800,0
20230822,123700,45756000,9800,9800,9800,9800,0
20230822,123600,45756000,9800,9800,9800,9800,0
20230822,123500,45756000,9800,9800,9800,9800,0
20230822,123400,45756000,9800,9800,9800,9800,0
20230822,123300,45756000,9800,9800,9800,9800,0
20230822,123200,45756000,9800,9800,9800,9800,0
20230822,123100,45756000,9800,9800,9800,9800,0
20230822,123000,45756000,9800,9800,9800,9800,910
20230822,122900,36838000,9800,9800,9800,9800,0
20230822,122800,36838000,9800,9800,9800,9800,0
20230822,122700,36838000,9800,9800,9800,9800,120
20230822,122600,35662000,9800,9800,9800,9800,0
20230822,122500,35662000,9800,9800,9800,9800,167
20230822,122400,34025400,9800,9800,9800,9800,0
20230822,122300,34025400,9800,9800,9800,9800,0
20230822,122200,34025400,9800,9800,9800,9800,0
20230822,122100,34025400,9800,9800,9800,9800,0
20230822,122000,34025400,9800,9800,9800,9800,10
20230822,121900,33927400,9810,9810,9810,9810,0
20230822,121800,33927400,9810,9810,9810,9810,0
20230822,121700,33927400,9810,9810,9810,9810,81
20230822,121600,33132790,9810,9810,9810,9810,0
20230822,121500,33132790,9810,9810,9810,9810,0
20230822,121400,33132790,9810,9810,9810,9810,0
20230822,121300,33132790,9810,9810,9810,9810,0
20230822,121200,33132790,9810,9810,9810,9810,0
20230822,121100,33132790,9810,9810,9810,9810,0
20230822,121000,33132790,9810,9810,9810,9810,0
20230822,120900,33132790,9810,9810,9810,9810,1
20230822,120800,33122980,9810,9810,9810,9810,0
20230822,120700,33122980,9810,9810,9810,9810,0
20230822,120600,33122980,9810,9810,9810,9810,0
20230822,120500,33122980,9810,9810,9810,9810,0
20230822,120400,33122980,9810,9810,9810,9810,0
20230822,120300,33122980,9810,9810,9810,9810,0
20230822,120200,33122980,9810,9810,9810,9810,0
20230822,120100,33122980,9810,9810,9810,9810,0
20230822,120000,33122980,9810,9810,9810,9810,0
20230822,115900,33122980,9810,9810,9810,9810,20
20230822,115800,32926780,9810,9810,9810,9810,0
20230822,115700,32926780,9810,9810,9810,9810,0
20230822,115600,32926780,9810,9810,9810,9810,1
20230822,115500,32916970,9810,9810,9810,9810,0
20230822,115400,32916970,9810,9810,9810,9810,0
20230822,115300,32916970,9810,9810,9810,9810,0
20230822,115200,32916970,9810,9810,9810,9810,0
20230822,115100,32916970,9810,9810,9810,9810,50
20230822,115000,32426470,9810,9810,9810,9810,0
20230822,114900,32426470,9810,9810,9810,9810,0
20230822,114800,32426470,9810,9810,9810,9810,2
20230822,114700,32406850,9810,9810,9810,9810,0
20230822,114600,32406850,9810,9810,9810,9810,0
20230822,114500,32406850,9810,9810,9810,9810,0
20230822,114400,32406850,9810,9810,9810,9810,0
20230822,114300,32406850,9810,9810,9810,9810,0
20230822,114200,32406850,9810,9810,9810,9810,20
20230822,114100,32210650,9810,9810,9810,9810,30
20230822,114000,31916350,9810,9810,9810,9810,4
20230822,113900,31877110,9810,9810,9810,9810,0
20230822,113800,31877110,9810,9810,9810,9810,0
20230822,113700,31877110,9810,9810,9810,9810,0
20230822,113600,31877110,9810,9810,9810,9810,0
20230822,113500,31877110,9810,9810,9810,9810,0
20230822,113400,31877110,9810,9810,9810,9810,1
20230822,113300,31867300,9800,9800,9800,9800,0
20230822,113200,31867300,9800,9800,9800,9800,87
20230822,113100,31014700,9800,9800,9800,9800,0
20230822,113000,31014700,9800,9800,9800,9800,59
20230822,112900,30436500,9800,9800,9800,9800,0
20230822,112800,30436500,9800,9800,9800,9800,0
20230822,112700,30436500,9800,9800,9800,9800,0
20230822,112600,30436500,9800,9800,9800,9800,247
20230822,112500,28015900,9800,9800,9800,9800,4
20230822,112400,27976700,9800,9800,9800,9800,0
20230822,112300,27976700,9800,9800,9800,9800,0
20230822,112200,27976700,9800,9800,9800,9800,0
20230822,112100,27976700,9800,9800,9800,9800,0
20230822,112000,27976700,9800,9800,9800,9800,1
20230822,111900,27966900,9800,9800,9800,9800,0
20230822,111800,27966900,9800,9800,9800,9800,0
20230822,111700,27966900,9800,9800,9800,9800,2
20230822,111600,27947300,9800,9800,9800,9800,96
20230822,111500,27006500,9800,9800,9800,9800,0
20230822,111400,27006500,9800,9800,9800,9800,0
20230822,111300,27006500,9800,9800,9800,9800,0
20230822,111200,27006500,9800,9800,9800,9800,0
20230822,111100,27006500,9800,9800,9800,9800,0
20230822,111000,27006500,9800,9800,9800,9800,1
20230822,110900,26996700,9800,9800,9800,9800,0
20230822,110800,26996700,9800,9800,9800,9800,0
20230822,110700,26996700,9800,9800,9800,9800,0
20230822,110600,26996700,9800,9800,9800,9800,0
20230822,110500,26996700,9800,9800,9800,9800,0
20230822,110400,26996700,9800,9800,9800,9800,0
20230822,110300,26996700,9800,9800,9800,9800,0
20230822,110200,26996700,9800,9800,9800,9800,0
20230822,110100,26996700,9800,9800,9800,9800,0
20230822,110000,26996700,9800,9800,9800,9800,0
20230822,105900,26996700,9800,9800,9800,9800,0
20230822,105800,26996700,9800,9800,9800,9800,0
20230822,105700,26996700,9800,9800,9800,9800,1
20230822,105600,26986900,9800,9800,9800,9800,0
20230822,105500,26986900,9800,9800,9800,9800,0
20230822,105400,26986900,9800,9800,9800,9800,0
20230822,105300,26986900,9800,9800,9800,9800,0
20230822,105200,26986900,9800,9800,9800,9800,0
20230822,105100,26986900,9800,9800,9800,9800,0
20230822,105000,26986900,9800,9800,9800,9800,0
20230822,104900,26986900,9800,9800,9800,9800,15
20230822,104800,26839900,9800,9800,9800,9800,0
20230822,104700,26839900,9800,9800,9800,9800,0
20230822,104600,26839900,9800,9800,9800,9800,0
20230822,104500,26839900,9800,9800,9800,9800,0
20230822,104400,26839900,9800,9800,9800,9800,115
20230822,104300,25712900,9800,9800,9800,9800,0
20230822,104200,25712900,9800,9800,9800,9800,0
20230822,104100,25712900,9800,9800,9800,9800,0
20230822,104000,25712900,9800,9800,9800,9800,0
20230822,103900,25712900,9800,9800,9800,9800,0
20230822,103800,25712900,9800,9800,9800,9800,0
20230822,103700,25712900,9800,9800,9800,9800,34
20230822,103600,25379700,9760,9800,9800,9760,309
20230822,103500,22353540,9800,9800,9800,9800,0
20230822,103400,22353540,9800,9800,9800,9800,59
20230822,103300,21775340,9800,9800,9800,9800,0
20230822,103200,21775340,9800,9800,9800,9800,0
20230822,103100,21775340,9800,9800,9800,9800,0
20230822,103000,21775340,9800,9800,9800,9800,0
20230822,102900,21775340,9800,9800,9800,9800,0
20230822,102800,21775340,9800,9800,9800,9800,0
20230822,102700,21775340,9800,9800,9800,9800,0
20230822,102600,21775340,9800,9800,9800,9800,0
20230822,102500,21775340,9800,9800,9800,9800,43
20230822,102400,21353940,9800,9800,9800,9800,0
20230822,102300,21353940,9800,9800,9800,9800,0
20230822,102200,21353940,9800,9800,9800,9800,0
20230822,102100,21353940,9800,9800,9800,9800,0
20230822,102000,21353940,9800,9800,9800,9800,0
20230822,101900,21353940,9800,9800,9800,9800,0
20230822,101800,21353940,9800,9800,9800,9800,0
20230822,101700,21353940,9800,9800,9800,9800,392
20230822,101600,17512340,9790,9790,9790,9790,0
20230822,101500,17512340,9790,9790,9790,9790,0
20230822,101400,17512340,9790,9790,9790,9790,0
20230822,101300,17512340,9790,9790,9790,9790,0
20230822,101200,17512340,9790,9790,9790,9790,0
20230822,101100,17512340,9790,9790,9790,9790,0
20230822,101000,17512340,9790,9760,9790,9760,19
20230822,100900,17326600,9760,9760,9760,9760,1
20230822,100800,17316840,9750,9750,9750,9750,5
20230822,100700,17268090,9750,9750,9750,9750,0
20230822,100600,17268090,9750,9750,9750,9750,0
20230822,100500,17268090,9750,9750,9750,9750,1
20230822,100400,17258340,9750,9750,9750,9750,100
20230822,100300,16283340,9750,9750,9750,9750,0
20230822,100200,16283340,9750,9750,9750,9750,0
20230822,100100,16283340,9750,9750,9750,9750,2
20230822,100000,16263840,9750,9750,9750,9750,0
20230822,095900,16263840,9750,9750,9750,9750,0
20230822,095800,16263840,9750,9750,9750,9750,0
20230822,095700,16263840,9750,9750,9750,9750,0
20230822,095600,16263840,9750,9750,9750,9750,0
20230822,095500,16263840,9750,9750,9750,9750,30
20230822,095400,15971340,9740,9740,9740,9740,0
20230822,095300,15971340,9740,9740,9740,9740,69
20230822,095200,15299280,9740,9750,9750,9740,141
20230822,095100,13925920,9750,9750,9750,9750,10
20230822,095000,13828420,9750,9750,9750,9750,27
20230822,094900,13565170,9750,9750,9750,9750,0
20230822,094800,13565170,9750,9750,9750,9750,0
20230822,094700,13565170,9750,9750,9750,9750,0
20230822,094600,13565170,9750,9750,9750,9750,2
20230822,094500,13545670,9750,9750,9750,9750,0
20230822,094400,13545670,9750,9750,9750,9750,0
20230822,094300,13545670,9750,9750,9750,9750,0
20230822,094200,13545670,9750,9750,9750,9750,0
20230822,094100,13545670,9750,9750,9750,9750,0
20230822,094000,13545670,9750,9750,9750,9750,109
20230822,093900,12482920,9750,9750,9750,9750,0
20230822,093800,12482920,9750,9750,9750,9750,0
20230822,093700,12482920,9750,9750,9750,9750,100
20230822,093600,11507920,9750,9750,9750,9750,60
20230822,093500,10922920,9750,9750,9750,9750,38
20230822,093400,10552420,9750,9750,9750,9750,2
20230822,093300,10532920,9750,9750,9750,9750,4
20230822,093200,10493920,9750,9750,9750,9750,14
20230822,093100,10357420,9750,9750,9750,9750,7
20230822,093000,10289170,9750,9750,9750,9750,5
20230822,092900,10240420,9750,9750,9750,9750,0
20230822,092800,10240420,9750,9750,9750,9750,0
20230822,092700,10240420,9750,9750,9750,9750,13
20230822,092600,10113670,9750,9760,9760,9750,11
20230822,092500,10006410,9750,9750,9750,9750,211
20230822,092400,7949160,9750,9750,9750,9750,205
20230822,092300,5950410,9760,9760,9760,9760,0
20230822,092200,5950410,9760,9760,9760,9760,0
20230822,092100,5950410,9760,9760,9760,9760,0
20230822,092000,5950410,9760,9760,9760,9760,0
20230822,091900,5950410,9760,9760,9760,9760,0
20230822,091800,5950410,9760,9760,9760,9760,0
20230822,091700,5950410,9760,9760,9760,9760,0
20230822,091600,5950410,9760,9760,9760,9760,0
20230822,091500,5950410,9760,9760,9760,9760,1
20230822,091400,5940650,9770,9770,9770,9770,1
20230822,091300,5930880,9770,9760,9770,9760,32
20230822,091200,5618530,9760,9770,9770,9760,4
20230822,091100,5579470,9760,9760,9760,9760,0
20230822,091000,5579470,9760,9760,9760,9760,5
20230822,090900,5530670,9760,9780,9780,9760,23
20230822,090800,5306130,9800,9800,9800,9800,0
20230822,090700,5306130,9800,9800,9800,9800,0
20230822,090600,5306130,9800,9800,9800,9800,161
20230822,090500,3728330,9790,9770,9790,9770,344
20230822,090400,361010,9750,9750,9750,9750,11
20230822,090300,253760,9760,9760,9760,9760,0
20230822,090200,253760,9760,9760,9760,9760,1
20230822,090100,244000,9760,9760,9760,9760,19
20230822,090000,58560,9760,9760,9760,9760,6