stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183100,21765082360,6800,6800,6800,6800,92366
20230717,183000,21765082360,6800,6800,6800,6800,0
20230717,182900,21765082360,6800,6800,6800,6800,0
20230717,182800,21765082360,6800,6800,6800,6800,0
20230717,182700,21765082360,6800,6800,6800,6800,0
20230717,182600,21765082360,6800,6800,6800,6800,0
20230717,182500,21765082360,6800,6800,6800,6800,0
20230717,182400,21765082360,6800,6800,6800,6800,0
20230717,182300,21765082360,6800,6800,6800,6800,0
20230717,182200,21765082360,6800,6800,6800,6800,0
20230717,182100,21765082360,6800,6800,6800,6800,0
20230717,182000,21765082360,6800,6800,6800,6800,0
20230717,181900,21765082360,6800,6800,6800,6800,0
20230717,181800,21765082360,6800,6800,6800,6800,0
20230717,181700,21765082360,6800,6800,6800,6800,0
20230717,181600,21765082360,6800,6800,6800,6800,0
20230717,181500,21765082360,6800,6800,6800,6800,0
20230717,181400,21765082360,6800,6800,6800,6800,0
20230717,181300,21765082360,6800,6800,6800,6800,0
20230717,181200,21765082360,6800,6800,6800,6800,0
20230717,181100,21765082360,6800,6800,6800,6800,0
20230717,181000,21765082360,6800,6800,6800,6800,0
20230717,180900,21765082360,6800,6800,6800,6800,0
20230717,180800,21765082360,6800,6800,6800,6800,0
20230717,180700,21765082360,6800,6800,6800,6800,0
20230717,180600,21765082360,6800,6800,6800,6800,0
20230717,180500,21765082360,6800,6800,6800,6800,0
20230717,180400,21765082360,6800,6800,6800,6800,0
20230717,180300,21765082360,6800,6800,6800,6800,0
20230717,180200,21765082360,6800,6800,6800,6800,0
20230717,180100,21765082360,6800,6800,6800,6800,92366
20230717,180000,21765082360,6800,6800,6800,6800,0
20230717,175900,21765082360,6800,6800,6800,6800,0
20230717,175800,21765082360,6800,6800,6800,6800,0
20230717,175700,21765082360,6800,6800,6800,6800,0
20230717,175600,21765082360,6800,6800,6800,6800,0
20230717,175500,21765082360,6800,6800,6800,6800,0
20230717,175400,21765082360,6800,6800,6800,6800,0
20230717,175300,21765082360,6800,6800,6800,6800,0
20230717,175200,21765082360,6800,6800,6800,6800,0
20230717,175100,21765082360,6800,6800,6800,6800,0
20230717,175000,21765082360,6800,6800,6800,6800,0
20230717,174900,21765082360,6800,6800,6800,6800,0
20230717,174800,21765082360,6800,6800,6800,6800,0
20230717,174700,21765082360,6800,6800,6800,6800,0
20230717,174600,21765082360,6800,6800,6800,6800,0
20230717,174500,21765082360,6800,6800,6800,6800,0
20230717,174400,21765082360,6800,6800,6800,6800,0
20230717,174300,21765082360,6800,6800,6800,6800,0
20230717,174200,21765082360,6800,6800,6800,6800,0
20230717,174100,21765082360,6800,6800,6800,6800,0
20230717,174000,21765082360,6800,6800,6800,6800,0
20230717,173900,21765082360,6800,6800,6800,6800,0
20230717,173800,21765082360,6800,6800,6800,6800,0
20230717,173700,21765082360,6800,6800,6800,6800,0
20230717,173600,21765082360,6800,6800,6800,6800,0
20230717,173500,21765082360,6800,6800,6800,6800,0
20230717,173400,21765082360,6800,6800,6800,6800,0
20230717,173300,21765082360,6800,6800,6800,6800,0
20230717,173200,21765082360,6800,6800,6800,6800,0
20230717,173100,21765082360,6800,6800,6800,6800,92366
20230717,173000,21765082360,6800,6800,6800,6800,0
20230717,172900,21765082360,6800,6800,6800,6800,0
20230717,172800,21765082360,6800,6800,6800,6800,0
20230717,172700,21765082360,6800,6800,6800,6800,0
20230717,172600,21765082360,6800,6800,6800,6800,0
20230717,172500,21765082360,6800,6800,6800,6800,0
20230717,172400,21765082360,6800,6800,6800,6800,0
20230717,172300,21765082360,6800,6800,6800,6800,0
20230717,172200,21765082360,6800,6800,6800,6800,0
20230717,172100,21765082360,6800,6800,6800,6800,0
20230717,172000,21765082360,6800,6800,6800,6800,0
20230717,171900,21765082360,6800,6800,6800,6800,0
20230717,171800,21765082360,6800,6800,6800,6800,0
20230717,171700,21765082360,6800,6800,6800,6800,0
20230717,171600,21765082360,6800,6800,6800,6800,0
20230717,171500,21765082360,6800,6800,6800,6800,0
20230717,171400,21765082360,6800,6800,6800,6800,0
20230717,171300,21765082360,6800,6800,6800,6800,0
20230717,171200,21765082360,6800,6800,6800,6800,0
20230717,171100,21765082360,6800,6800,6800,6800,0
20230717,171000,21765082360,6800,6800,6800,6800,0
20230717,170900,21765082360,6800,6800,6800,6800,0
20230717,170800,21765082360,6800,6800,6800,6800,0
20230717,170700,21765082360,6800,6800,6800,6800,0
20230717,170600,21765082360,6800,6800,6800,6800,0
20230717,170500,21765082360,6800,6800,6800,6800,0
20230717,170400,21765082360,6800,6800,6800,6800,0
20230717,170300,21765082360,6800,6800,6800,6800,0
20230717,170200,21765082360,6800,6800,6800,6800,0
20230717,170100,21765082360,6800,6800,6800,6800,92366
20230717,170000,21765082360,6800,6800,6800,6800,0
20230717,165900,21765082360,6800,6800,6800,6800,0
20230717,165800,21765082360,6800,6800,6800,6800,0
20230717,165700,21765082360,6800,6800,6800,6800,0
20230717,165600,21765082360,6800,6800,6800,6800,0
20230717,165500,21765082360,6800,6800,6800,6800,0
20230717,165400,21765082360,6800,6800,6800,6800,0
20230717,165300,21765082360,6800,6800,6800,6800,0
20230717,165200,21765082360,6800,6800,6800,6800,0
20230717,165100,21765082360,6800,6800,6800,6800,0
20230717,165000,21765082360,6800,6800,6800,6800,0
20230717,164900,21765082360,6800,6800,6800,6800,0
20230717,164800,21765082360,6800,6800,6800,6800,0
20230717,164700,21765082360,6800,6800,6800,6800,0
20230717,164600,21765082360,6800,6800,6800,6800,0
20230717,164500,21765082360,6800,6800,6800,6800,0
20230717,164400,21765082360,6800,6800,6800,6800,0
20230717,164300,21765082360,6800,6800,6800,6800,0
20230717,164200,21765082360,6800,6800,6800,6800,0
20230717,164100,21765082360,6800,6800,6800,6800,0
20230717,164000,21765082360,6800,6800,6800,6800,0
20230717,163900,21765082360,6800,6800,6800,6800,0
20230717,163800,21765082360,6800,6800,6800,6800,0
20230717,163700,21765082360,6800,6800,6800,6800,0
20230717,163600,21765082360,6800,6800,6800,6800,0
20230717,163500,21765082360,6800,6800,6800,6800,0
20230717,163400,21765082360,6800,6800,6800,6800,0
20230717,163300,21765082360,6800,6800,6800,6800,0
20230717,163200,21765082360,6800,6800,6800,6800,0
20230717,163100,21765082360,6800,6800,6800,6800,92366
20230717,163000,21765082360,6800,6800,6800,6800,0
20230717,162900,21765082360,6800,6800,6800,6800,0
20230717,162800,21765082360,6800,6800,6800,6800,0
20230717,162700,21765082360,6800,6800,6800,6800,0
20230717,162600,21765082360,6800,6800,6800,6800,0
20230717,162500,21765082360,6800,6800,6800,6800,0
20230717,162400,21765082360,6800,6800,6800,6800,0
20230717,162300,21765082360,6800,6800,6800,6800,0
20230717,162200,21765082360,6800,6800,6800,6800,0
20230717,162100,21765082360,6800,6800,6800,6800,0
20230717,162000,21765082360,6800,6800,6800,6800,0
20230717,161900,21765082360,6800,6800,6800,6800,0
20230717,161800,21765082360,6800,6800,6800,6800,0
20230717,161700,21765082360,6800,6800,6800,6800,0
20230717,161600,21765082360,6800,6800,6800,6800,0
20230717,161500,21765082360,6800,6800,6800,6800,0
20230717,161400,21765082360,6800,6800,6800,6800,0
20230717,161300,21765082360,6800,6800,6800,6800,0
20230717,161200,21765082360,6800,6800,6800,6800,0
20230717,161100,21765082360,6800,6800,6800,6800,0
20230717,161000,21765082360,6800,6800,6800,6800,0
20230717,160900,21765082360,6800,6800,6800,6800,0
20230717,160800,21765082360,6800,6800,6800,6800,0
20230717,160700,21765082360,6800,6800,6800,6800,0
20230717,160600,21765082360,6800,6800,6800,6800,0
20230717,160500,21765082360,6800,6800,6800,6800,0
20230717,160400,21765082360,6800,6800,6800,6800,0
20230717,160300,21765082360,6800,6800,6800,6800,0
20230717,160200,21765082360,6800,6800,6800,6800,0
20230717,160100,21765082360,6800,6800,6800,6800,92366
20230717,160000,21765082360,6800,6800,6800,6800,0
20230717,155900,21765082360,6800,6800,6800,6800,0
20230717,155800,21765082360,6800,6800,6800,6800,0
20230717,155700,21765082360,6800,6800,6800,6800,0
20230717,155600,21765082360,6800,6800,6800,6800,0
20230717,155500,21765082360,6800,6800,6800,6800,0
20230717,155400,21765082360,6800,6800,6800,6800,0
20230717,155300,21765082360,6800,6800,6800,6800,0
20230717,155200,21765082360,6800,6800,6800,6800,0
20230717,155100,21765082360,6800,6800,6800,6800,0
20230717,155000,21765082360,6800,6800,6800,6800,0
20230717,154900,21765082360,6800,6800,6800,6800,0
20230717,154800,21765082360,6800,6800,6800,6800,0
20230717,154700,21765082360,6800,6800,6800,6800,0
20230717,154600,21765082360,6800,6800,6800,6800,0
20230717,154500,21765082360,6800,6800,6800,6800,0
20230717,154400,21765082360,6800,6800,6800,6800,0
20230717,154300,21765082360,6800,6800,6800,6800,0
20230717,154200,21765082360,6800,6800,6800,6800,0
20230717,154100,21765082360,6800,6800,6800,6800,0
20230717,154000,21765082360,6800,6800,6800,6800,0
20230717,153900,21765082360,6800,6800,6800,6800,0
20230717,153800,21765082360,6800,6800,6800,6800,0
20230717,153700,21765082360,6800,6800,6800,6800,0
20230717,153600,21765082360,6800,6800,6800,6800,0
20230717,153500,21765082360,6800,6800,6800,6800,0
20230717,153400,21765082360,6800,6800,6800,6800,0
20230717,153300,21765082360,6800,6800,6800,6800,0
20230717,153200,21765082360,6800,6800,6800,6800,0
20230717,153100,21765082360,6800,6800,6800,6800,92366
20230717,153000,21765082360,6800,6800,6800,6800,92366
20230717,152900,21136993560,6880,6880,6880,6880,0
20230717,152800,21136993560,6880,6880,6880,6880,0
20230717,152700,21136993560,6880,6880,6880,6880,0
20230717,152600,21136993560,6880,6880,6880,6880,0
20230717,152500,21136993560,6880,6880,6880,6880,0
20230717,152400,21136993560,6880,6880,6880,6880,0
20230717,152300,21136993560,6880,6880,6880,6880,0
20230717,152200,21136993560,6880,6880,6880,6880,0
20230717,152100,21136993560,6880,6880,6880,6880,0
20230717,152000,21136993560,6880,6880,6880,6880,0
20230717,151900,21136993560,6880,6870,6880,6820,38283
20230717,151800,20874671130,6870,6880,6890,6850,20318
20230717,151700,20735198330,6870,6920,6920,6870,30308
20230717,151600,20526412950,6920,6870,6930,6860,40965
20230717,151500,20243756260,6870,6880,6880,6860,16135
20230717,151400,20132899900,6880,6840,6880,6840,12133
20230717,151300,20049547960,6850,6840,6870,6840,25852
20230717,151200,19872318080,6840,6840,6860,6800,26005
20230717,151100,19694931710,6840,6850,6880,6810,23461
20230717,151000,19534479790,6850,6820,6860,6810,27219
20230717,150900,19348230480,6830,6870,6880,6810,31381
20230717,150800,19133436400,6880,6710,6970,6710,114413
20230717,150700,18346662250,6720,6720,6740,6710,8019
20230717,150600,18292783150,6720,6720,6730,6720,3310
20230717,150500,18270539930,6740,6720,6740,6720,3402
20230717,150400,18247662450,6730,6730,6740,6710,7931
20230717,150300,18194349770,6720,6730,6730,6720,1904
20230717,150200,18181543420,6730,6740,6750,6710,13837
20230717,150100,18088521460,6740,6740,6750,6730,1658
20230717,150000,18077355650,6740,6740,6750,6740,1835
20230717,145900,18064987290,6740,6750,6750,6740,835
20230717,145800,18059359290,6750,6750,6750,6740,4331
20230717,145700,18030163770,6750,6750,6760,6750,2675
20230717,145600,18012106910,6750,6750,6750,6740,1562
20230717,145500,18001569190,6750,6760,6760,6750,3526
20230717,145400,17977751960,6750,6750,6760,6740,15815
20230717,145300,17871002520,6750,6770,6770,6750,4205
20230717,145200,17842577130,6760,6760,6770,6750,4376
20230717,145100,17813020180,6770,6750,6770,6750,1905
20230717,145000,17800136680,6760,6750,6760,6750,954
20230717,144900,17793696580,6750,6750,6760,6740,1406
20230717,144800,17784202120,6740,6750,6760,6740,2837
20230717,144700,17765068470,6750,6770,6770,6750,6568
20230717,144600,17720671570,6780,6780,6790,6780,1001
20230717,144500,17713879190,6780,6790,6800,6780,5830
20230717,144400,17674303220,6790,6780,6790,6780,4215
20230717,144300,17645690820,6780,6790,6790,6780,8657
20230717,144200,17586978750,6790,6800,6810,6780,10930
20230717,144100,17512725690,6800,6800,6810,6790,5521
20230717,144000,17475181110,6800,6790,6800,6790,3990
20230717,143900,17448065250,6790,6770,6800,6770,2581
20230717,143800,17430541950,6780,6800,6800,6780,4179
20230717,143700,17402161670,6800,6770,6820,6760,20629
20230717,143600,17262058550,6760,6770,6770,6760,1722
20230717,143500,17250401020,6770,6770,6770,6770,2348
20230717,143400,17234505060,6760,6760,6770,6760,301
20230717,143300,17232469140,6760,6760,6770,6750,2293
20230717,143200,17216979300,6750,6740,6770,6740,8778
20230717,143100,17157687020,6740,6750,6760,6740,2148
20230717,143000,17143188730,6740,6750,6760,6730,8359
20230717,142900,17086880290,6750,6750,6760,6750,898
20230717,142800,17080818690,6750,6760,6760,6750,4199
20230717,142700,17052451480,6760,6770,6780,6750,5386
20230717,142600,17016010810,6770,6780,6780,6760,2758
20230717,142500,16997350200,6770,6760,6780,6760,700
20230717,142400,16992611800,6770,6760,6770,6760,374
20230717,142300,16990082050,6760,6770,6780,6750,2827
20230717,142200,16970968180,6770,6770,6780,6770,1079
20230717,142100,16963659790,6760,6780,6780,6760,1041
20230717,142000,16956607620,6780,6740,6780,6730,5817
20230717,141900,16917330820,6740,6760,6760,6730,7067
20230717,141800,16869682170,6760,6780,6780,6760,5968
20230717,141700,16829310560,6780,6790,6790,6780,2711
20230717,141600,16810923340,6790,6790,6790,6770,6932
20230717,141500,16763923740,6790,6780,6790,6780,4082
20230717,141400,16736230550,6780,6790,6790,6760,12487
20230717,141300,16651588570,6800,6790,6820,6780,37855
20230717,141200,16394147650,6790,6750,6830,6750,55467
20230717,141100,16017199460,6750,6730,6750,6730,6005
20230717,141000,15976762300,6740,6740,6740,6730,971
20230717,140900,15970222450,6740,6740,6740,6730,1708
20230717,140800,15958725080,6740,6720,6750,6720,6726
20230717,140700,15913446750,6720,6740,6760,6720,19454
20230717,140600,15782252470,6740,6700,6750,6700,26503
20230717,140500,15603905090,6700,6700,6700,6690,1119
20230717,140400,15596408810,6690,6690,6690,6690,1602
20230717,140300,15585691430,6690,6690,6700,6680,1095
20230717,140200,15578367100,6680,6690,6690,6680,1843
20230717,140100,15566042450,6690,6700,6700,6690,1811
20230717,140000,15553919650,6700,6690,6700,6680,2700
20230717,135900,15535846570,6690,6680,6700,6670,5145
20230717,135800,15501453130,6680,6690,6690,6660,2705
20230717,135700,15483398250,6690,6680,6690,6680,3623
20230717,135600,15459181710,6690,6680,6690,6680,3316
20230717,135500,15437014760,6680,6680,6680,6680,1178
20230717,135400,15429145720,6670,6670,6670,6660,4677
20230717,135300,15397963130,6670,6660,6670,6660,196
20230717,135200,15396656720,6660,6670,6670,6660,227
20230717,135100,15395142750,6670,6670,6670,6670,170
20230717,135000,15394008850,6670,6660,6670,6660,721
20230717,134900,15389203250,6660,6670,6680,6660,4896
20230717,134800,15356563210,6670,6670,6670,6670,1564
20230717,134700,15346131330,6670,6680,6680,6670,1491
20230717,134600,15336177040,6680,6690,6690,6680,2293
20230717,134500,15320859300,6680,6680,6680,6670,3560
20230717,134400,15297084160,6680,6680,6680,6670,1920
20230717,134300,15284259760,6670,6660,6680,6650,6142
20230717,134200,15243297080,6670,6650,6670,6640,4528
20230717,134100,15213160300,6650,6660,6660,6650,1676
20230717,134000,15202009380,6660,6650,6660,6650,1716
20230717,133900,15190596880,6660,6650,6660,6650,2798
20230717,133800,15171989920,6650,6640,6660,6640,1876
20230717,133700,15159514650,6630,6630,6650,6630,2019
20230717,133600,15146101520,6630,6630,6630,6630,3586
20230717,133500,15122326340,6630,6650,6650,6620,6778
20230717,133400,15077408720,6650,6650,6650,6630,3513
20230717,133300,15054096810,6640,6640,6640,6640,1188
20230717,133200,15046208490,6640,6630,6640,6620,2426
20230717,133100,15030118290,6630,6640,6640,6620,3939
20230717,133000,15004002090,6630,6630,6630,6630,5346
20230717,132900,14968558110,6630,6650,6650,6630,5343
20230717,132800,14933080020,6640,6630,6640,6630,1323
20230717,132700,14924296310,6630,6650,6650,6630,3150
20230717,132600,14903388950,6650,6650,6650,6640,1451
20230717,132500,14893749800,6650,6650,6650,6650,30
20230717,132400,14893550300,6650,6640,6650,6640,3910
20230717,132300,14867584950,6640,6650,6650,6630,5072
20230717,132200,14833897270,6650,6660,6660,6650,783
20230717,132100,14828690230,6660,6660,6660,6650,2754
20230717,132000,14810366800,6660,6660,6660,6650,460
20230717,131900,14807307230,6660,6670,6670,6660,1009
20230717,131800,14800586900,6670,6680,6680,6660,1050
20230717,131700,14793586550,6680,6650,6680,6650,5179
20230717,131600,14759033090,6660,6650,6660,6650,1999
20230717,131500,14745730740,6650,6640,6650,6640,838
20230717,131400,14740163710,6640,6630,6640,6630,103
20230717,131300,14739479980,6630,6630,6640,6630,498
20230717,131200,14736175240,6630,6640,6640,6620,4334
20230717,131100,14707472020,6630,6640,6650,6630,9014
20230717,131000,14647703390,6640,6640,6640,6640,770
20230717,130900,14642590590,6640,6630,6640,6630,10305
20230717,130800,14574267800,6630,6630,6630,6630,1464
20230717,130700,14564561480,6630,6640,6650,6630,4680
20230717,130600,14533485420,6640,6650,6650,6640,1487
20230717,130500,14523611720,6650,6650,6650,6630,3141
20230717,130400,14502780140,6640,6640,6640,6640,464
20230717,130300,14499699180,6640,6630,6640,6630,603
20230717,130200,14495695590,6640,6650,6650,6640,472
20230717,130100,14492559670,6640,6630,6640,6630,1047
20230717,130000,14485608190,6630,6640,6640,6630,374
20230717,125900,14483125360,6630,6640,6650,6630,3112
20230717,125800,14462484910,6640,6630,6640,6630,1429
20230717,125700,14452999610,6620,6630,6640,6620,2957
20230717,125600,14433395540,6630,6640,6640,6630,16617
20230717,125500,14323165850,6640,6650,6650,6640,7138
20230717,125400,14275756110,6660,6670,6670,6660,2178
20230717,125300,14261235220,6660,6660,6660,6650,6498
20230717,125200,14218015520,6660,6670,6670,6660,1521
20230717,125100,14207874490,6660,6670,6670,6650,2827
20230717,125000,14189074660,6670,6660,6670,6650,2395
20230717,124900,14173147730,6660,6660,6660,6660,478
20230717,124800,14169964250,6670,6660,6670,6650,2230
20230717,124700,14155120220,6660,6660,6670,6650,1932
20230717,124600,14142255580,6660,6670,6680,6660,1725
20230717,124500,14130755260,6670,6650,6670,6650,4167
20230717,124400,14103033870,6650,6650,6650,6640,1174
20230717,124300,14095233970,6650,6650,6650,6630,2866
20230717,124200,14076221540,6650,6640,6650,6630,4032
20230717,124100,14049447740,6630,6650,6650,6630,6586
20230717,124000,14005731960,6660,6660,6660,6650,1329
20230717,123900,13996882530,6660,6670,6670,6660,2429
20230717,123800,13980705230,6670,6670,6680,6670,3068
20230717,123700,13960239670,6670,6670,6670,6670,3874
20230717,123600,13934400090,6680,6690,6690,6670,3449
20230717,123500,13911361370,6690,6690,6690,6690,948
20230717,123400,13905019250,6690,6680,6690,6680,645
20230717,123300,13900710130,6690,6690,6690,6680,1403
20230717,123200,13891333340,6690,6680,6700,6680,1168
20230717,123100,13883522820,6690,6680,6690,6680,1786
20230717,123000,13871588200,6680,6680,6680,6680,1004
20230717,122900,13864881480,6670,6670,6680,6670,2750
20230717,122800,13846530190,6680,6680,6690,6670,1441
20230717,122700,13836903830,6680,6670,6680,6660,1122
20230717,122600,13829415620,6670,6690,6690,6660,1596
20230717,122500,13818758970,6690,6700,6700,6630,23225
20230717,122400,13664023060,6690,6700,6700,6690,920
20230717,122300,13657862700,6700,6680,6700,6680,4486
20230717,122200,13627828140,6690,6700,6700,6680,2903
20230717,122100,13608414700,6700,6700,6710,6700,1926
20230717,122000,13595500950,6700,6710,6710,6690,5563
20230717,121900,13558230200,6710,6710,6720,6700,3953
20230717,121800,13531705560,6710,6710,6710,6700,1192
20230717,121700,13523713660,6710,6710,6710,6710,24
20230717,121600,13523552620,6700,6690,6700,6680,1899
20230717,121500,13510840540,6690,6680,6690,6680,3484
20230717,121400,13487535570,6680,6680,6690,6680,941
20230717,121300,13481245390,6680,6670,6680,6670,1841
20230717,121200,13468962920,6670,6670,6670,6670,2812
20230717,121100,13450206880,6670,6680,6680,6670,4621
20230717,121000,13419369650,6670,6670,6670,6670,1188
20230717,120900,13411445690,6670,6680,6680,6670,1334
20230717,120800,13402538710,6680,6680,6680,6680,541
20230717,120700,13398924830,6680,6680,6690,6680,997
20230717,120600,13392264720,6680,6680,6680,6680,979
20230717,120500,13385725000,6680,6680,6690,6680,1284
20230717,120400,13377147490,6690,6680,6690,6680,165
20230717,120300,13376045210,6680,6690,6690,6680,996
20230717,120200,13369391620,6690,6680,6690,6680,471
20230717,120100,13366245130,6680,6690,6690,6680,1550
20230717,120000,13355888880,6690,6690,6690,6690,60
20230717,115900,13355487480,6680,6680,6690,6680,793
20230717,115800,13350190230,6670,6680,6680,6670,1616
20230717,115700,13339406310,6670,6680,6680,6670,340
20230717,115600,13337138480,6680,6670,6680,6670,85
20230717,115500,13336571350,6670,6690,6690,6670,1673
20230717,115400,13325400330,6690,6690,6700,6680,2702
20230717,115300,13307335750,6690,6700,6710,6680,8947
20230717,115200,13247428830,6700,6690,6710,6690,538
20230717,115100,13243824690,6690,6700,6720,6690,5929
20230717,115000,13204068640,6720,6690,6720,6680,7908
20230717,114900,13151105270,6680,6670,6680,6670,846
20230717,114800,13145456190,6670,6670,6670,6660,3846
20230717,114700,13119803410,6660,6670,6670,6660,638
20230717,114600,13115550980,6670,6650,6670,6650,3319
20230717,114500,13093445960,6660,6640,6660,6640,907
20230717,114400,13087416310,6650,6650,6670,6640,4460
20230717,114300,13057727420,6650,6660,6660,6650,2116
20230717,114200,13043655410,6660,6650,6660,6650,233
20230717,114100,13042103640,6660,6650,6660,6640,943
20230717,114000,13035831990,6650,6660,6660,6650,836
20230717,113900,13030271090,6650,6650,6650,6630,1432
20230717,113800,13020749790,6650,6640,6650,6630,6984
20230717,113700,12974429190,6640,6650,6650,6640,2443
20230717,113600,12958193250,6650,6650,6660,6650,1325
20230717,113500,12949381990,6660,6660,6660,6650,1262
20230717,113400,12940984180,6650,6650,6650,6640,7369
20230717,113300,12891981940,6650,6660,6670,6650,850
20230717,113200,12886326380,6660,6670,6670,6650,448
20230717,113100,12883343290,6670,6670,6670,6650,633
20230717,113000,12879130530,6650,6660,6670,6650,3264
20230717,112900,12857400900,6650,6650,6650,6640,3340
20230717,112800,12835206830,6650,6650,6650,6640,1493
20230717,112700,12825289390,6640,6640,6640,6640,856
20230717,112600,12819605550,6650,6630,6650,6630,2323
20230717,112500,12804186660,6630,6640,6640,6630,7392
20230717,112400,12755162340,6650,6630,6650,6630,961
20230717,112300,12748782570,6650,6650,6650,6630,9918
20230717,112200,12682943190,6650,6650,6650,6640,4916
20230717,112100,12650295500,6650,6650,6660,6640,6402
20230717,112000,12607723730,6660,6660,6660,6660,1948
20230717,111900,12594750050,6660,6670,6670,6660,2088
20230717,111800,12580830960,6670,6680,6680,6670,1279
20230717,111700,12572299720,6670,6700,6700,6670,2411
20230717,111600,12556184940,6700,6680,6700,6670,3869
20230717,111500,12530328110,6680,6670,6680,6670,771
20230717,111400,12525181210,6670,6670,6680,6670,726
20230717,111300,12520338780,6660,6660,6670,6660,1978
20230717,111200,12507155500,6660,6660,6660,6660,407
20230717,111100,12504444880,6650,6660,6670,6650,5319
20230717,111000,12469064840,6660,6660,6670,6650,6082
20230717,110900,12428566470,6660,6650,6670,6650,3358
20230717,110800,12406203760,6660,6670,6670,6660,1181
20230717,110700,12398337960,6660,6670,6670,6660,2829
20230717,110600,12379491320,6670,6670,6680,6670,947
20230717,110500,12373174220,6670,6680,6680,6660,1627
20230717,110400,12362315720,6670,6670,6670,6660,1903
20230717,110300,12349638720,6670,6660,6670,6660,226
20230717,110200,12348132650,6660,6670,6670,6650,4345
20230717,110100,12319209300,6660,6670,6670,6660,6278
20230717,110000,12277359880,6670,6680,6680,6670,808
20230717,105900,12271967490,6680,6680,6680,6670,2200
20230717,105800,12257277490,6680,6680,6720,6670,5690
20230717,105700,12219193010,6680,6660,6680,6660,1486
20230717,105600,12209284220,6670,6640,6670,6640,1987
20230717,105500,12196066220,6650,6660,6660,6640,3515
20230717,105400,12172698520,6650,6690,6690,6650,16608
20230717,105300,12062049630,6680,6680,6690,6670,2333
20230717,105200,12046473530,6680,6690,6690,6680,3238
20230717,105100,12024832390,6690,6690,6700,6680,2265
20230717,105000,12009677990,6680,6680,6700,6670,2709
20230717,104900,11991552920,6690,6670,6690,6670,1062
20230717,104800,11984455550,6670,6690,6700,6670,976
20230717,104700,11977932920,6680,6690,6700,6680,920
20230717,104600,11971785100,6690,6700,6700,6670,1571
20230717,104500,11961296980,6690,6670,6700,6670,118
20230717,104400,11960509070,6700,6660,6700,6650,3009
20230717,104300,11940451860,6660,6680,6680,6650,11386
20230717,104200,11864578050,6690,6700,6700,6680,1829
20230717,104100,11852325630,6700,6690,6710,6680,8193
20230717,104000,11797520260,6690,6710,6710,6680,8592
20230717,103900,11739987580,6710,6710,6720,6700,4703
20230717,103800,11708437540,6720,6710,6720,6710,3207
20230717,103700,11686907840,6710,6700,6710,6700,2567
20230717,103600,11669692570,6700,6700,6710,6700,1271
20230717,103500,11661171420,6710,6720,6720,6700,4563
20230717,103400,11630563500,6710,6710,6720,6710,620
20230717,103300,11626403190,6710,6730,6740,6710,5813
20230717,103200,11587307470,6740,6740,6760,6730,22394
20230717,103100,11436207890,6740,6720,6740,6710,14646
20230717,103000,11337754180,6720,6700,6720,6690,4474
20230717,102900,11307738190,6700,6690,6700,6690,9099
20230717,102800,11246826640,6690,6690,6690,6680,2042
20230717,102700,11233177730,6690,6680,6690,6670,1443
20230717,102600,11223536040,6680,6680,6680,6670,2122
20230717,102500,11209380610,6670,6660,6670,6660,5024
20230717,102400,11175909120,6670,6680,6680,6670,2541
20230717,102300,11158947860,6680,6670,6680,6670,7518
20230717,102200,11108755320,6670,6670,6670,6650,1418
20230717,102100,11099305650,6650,6650,6660,6640,3455
20230717,102000,11076313390,6650,6650,6650,6640,1110
20230717,101900,11068939700,6640,6630,6650,6630,2529
20230717,101800,11052136030,6640,6630,6650,6630,2736
20230717,101700,11033972020,6630,6650,6650,6630,2773
20230717,101600,11015558810,6650,6660,6660,6640,5711
20230717,101500,10977589310,6660,6650,6660,6640,2386
20230717,101400,10961707160,6640,6650,6660,6640,4465
20230717,101300,10932028190,6660,6650,6660,6650,2608
20230717,101200,10914677850,6660,6650,6660,6650,2847
20230717,101100,10895735970,6650,6650,6660,6640,4082
20230717,101000,10868589700,6650,6640,6670,6630,10411
20230717,100900,10799366820,6650,6630,6650,6620,5576
20230717,100800,10762369190,6620,6610,6620,6600,2654
20230717,100700,10744822230,6610,6620,6630,6610,4860
20230717,100600,10712694380,6620,6630,6640,6610,4815
20230717,100500,10680807940,6640,6620,6640,6610,3991
20230717,100400,10654366140,6620,6630,6640,6610,7996
20230717,100300,10601480960,6630,6620,6650,6620,2369
20230717,100200,10585773010,6620,6640,6660,6620,6994
20230717,100100,10539352560,6640,6600,6640,6600,2641
20230717,100000,10521867340,6600,6610,6610,6590,7405
20230717,095900,10472976310,6600,6630,6630,6600,23294
20230717,095800,10319122910,6620,6630,6630,6610,3745
20230717,095700,10294330750,6620,6630,6640,6620,4758
20230717,095600,10262804370,6640,6640,6650,6630,7024
20230717,095500,10216147520,6640,6620,6640,6610,7083
20230717,095400,10169222980,6620,6610,6620,6610,3566
20230717,095300,10145638370,6610,6610,6620,6600,18008
20230717,095200,10026630000,6620,6620,6620,6610,5105
20230717,095100,9992881500,6620,6620,6630,6610,7755
20230717,095000,9941544170,6620,6630,6630,6610,13833
20230717,094900,9850006360,6640,6650,6660,6620,22461
20230717,094800,9701053060,6650,6650,6660,6640,7029
20230717,094700,9654340830,6660,6650,6660,6640,4276
20230717,094600,9625903640,6640,6640,6650,6630,4679
20230717,094500,9594855550,6640,6610,6640,6610,3250
20230717,094400,9573320330,6620,6610,6620,6610,7100
20230717,094300,9526328710,6610,6610,6630,6600,13743
20230717,094200,9435457610,6610,6610,6620,6600,9593
20230717,094100,9372056130,6630,6590,6640,6560,17476
20230717,094000,9256880110,6600,6630,6650,6570,97104
20230717,093900,8615699840,6630,6670,6680,6630,12935
20230717,093800,8529699080,6670,6690,6700,6660,12293
20230717,093700,8447612830,6700,6710,6720,6680,15140
20230717,093600,8346151270,6720,6720,6730,6700,8292
20230717,093500,8290433920,6720,6740,6740,6720,6122
20230717,093400,8249222040,6740,6740,6750,6730,11206
20230717,093300,8173646730,6740,6740,6760,6730,8552
20230717,093200,8115961060,6740,6700,6770,6700,21532
20230717,093100,7970822590,6710,6690,6720,6690,3645
20230717,093000,7946375210,6700,6730,6730,6690,14560
20230717,092900,7848705170,6720,6720,6730,6700,19334
20230717,092800,7718924950,6710,6640,6720,6640,12633
20230717,092700,7634402950,6650,6630,6670,6630,11680
20230717,092600,7556784710,6630,6640,6640,6620,8799
20230717,092500,7498502690,6630,6610,6660,6610,15747
20230717,092400,7394029490,6620,6630,6630,6600,39639
20230717,092300,7131934940,6630,6650,6650,6630,39227
20230717,092200,6871600550,6650,6670,6670,6640,15095
20230717,092100,6771236070,6660,6680,6690,6650,32160
20230717,092000,6556767330,6690,6700,6710,6690,19976
20230717,091900,6423099400,6700,6700,6720,6690,11043
20230717,091800,6349116030,6710,6720,6720,6700,18700
20230717,091700,6223709290,6730,6740,6750,6720,9190
20230717,091600,6161890290,6740,6740,6760,6740,11688
20230717,091500,6082998540,6740,6730,6750,6730,4846
20230717,091400,6050348610,6730,6750,6760,6730,12846
20230717,091300,5963747490,6740,6730,6770,6720,26547
20230717,091200,5784713140,6730,6700,6740,6690,29671
20230717,091100,5585457880,6690,6690,6710,6680,8790
20230717,091000,5526591770,6690,6690,6700,6680,21758
20230717,090900,5381132640,6690,6660,6700,6650,22994
20230717,090800,5227554760,6650,6660,6660,6620,48733
20230717,090700,4904282830,6650,6750,6750,6640,70136
20230717,090600,4435395030,6750,6690,6760,6660,60045
20230717,090500,4033726950,6690,6700,6730,6620,99886
20230717,090400,3366322820,6710,6820,6840,6710,69259
20230717,090300,2897926360,6820,6770,6850,6730,61515
20230717,090200,2481622260,6770,6920,6920,6770,102406
20230717,090100,1781842240,6920,6840,6930,6810,82867
20230717,090000,1211674100,6830,6820,6900,6800,164502