stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183300,2576303600,22750,22750,22750,22750,3088
20230817,183200,2576303600,22750,22750,22750,22750,0
20230817,183100,2576303600,22750,22750,22750,22750,0
20230817,183000,2576303600,22750,22750,22750,22750,0
20230817,182900,2576303600,22750,22750,22750,22750,0
20230817,182800,2576303600,22750,22750,22750,22750,0
20230817,182700,2576303600,22750,22750,22750,22750,0
20230817,182600,2576303600,22750,22750,22750,22750,0
20230817,182500,2576303600,22750,22750,22750,22750,0
20230817,182400,2576303600,22750,22750,22750,22750,0
20230817,182300,2576303600,22750,22750,22750,22750,0
20230817,182200,2576303600,22750,22750,22750,22750,0
20230817,182100,2576303600,22750,22750,22750,22750,0
20230817,182000,2576303600,22750,22750,22750,22750,0
20230817,181900,2576303600,22750,22750,22750,22750,0
20230817,181800,2576303600,22750,22750,22750,22750,0
20230817,181700,2576303600,22750,22750,22750,22750,0
20230817,181600,2576303600,22750,22750,22750,22750,0
20230817,181500,2576303600,22750,22750,22750,22750,0
20230817,181400,2576303600,22750,22750,22750,22750,0
20230817,181300,2576303600,22750,22750,22750,22750,0
20230817,181200,2576303600,22750,22750,22750,22750,0
20230817,181100,2576303600,22750,22750,22750,22750,0
20230817,181000,2576303600,22750,22750,22750,22750,0
20230817,180900,2576303600,22750,22750,22750,22750,0
20230817,180800,2576303600,22750,22750,22750,22750,0
20230817,180700,2576303600,22750,22750,22750,22750,0
20230817,180600,2576303600,22750,22750,22750,22750,0
20230817,180500,2576303600,22750,22750,22750,22750,0
20230817,180400,2576303600,22750,22750,22750,22750,0
20230817,180300,2576303600,22750,22750,22750,22750,3088
20230817,180200,2576303600,22750,22750,22750,22750,0
20230817,180100,2576303600,22750,22750,22750,22750,0
20230817,180000,2576303600,22750,22750,22750,22750,0
20230817,175900,2576303600,22750,22750,22750,22750,0
20230817,175800,2576303600,22750,22750,22750,22750,0
20230817,175700,2576303600,22750,22750,22750,22750,0
20230817,175600,2576303600,22750,22750,22750,22750,0
20230817,175500,2576303600,22750,22750,22750,22750,0
20230817,175400,2576303600,22750,22750,22750,22750,0
20230817,175300,2576303600,22750,22750,22750,22750,0
20230817,175200,2576303600,22750,22750,22750,22750,0
20230817,175100,2576303600,22750,22750,22750,22750,0
20230817,175000,2576303600,22750,22750,22750,22750,0
20230817,174900,2576303600,22750,22750,22750,22750,0
20230817,174800,2576303600,22750,22750,22750,22750,0
20230817,174700,2576303600,22750,22750,22750,22750,0
20230817,174600,2576303600,22750,22750,22750,22750,0
20230817,174500,2576303600,22750,22750,22750,22750,0
20230817,174400,2576303600,22750,22750,22750,22750,0
20230817,174300,2576303600,22750,22750,22750,22750,0
20230817,174200,2576303600,22750,22750,22750,22750,0
20230817,174100,2576303600,22750,22750,22750,22750,0
20230817,174000,2576303600,22750,22750,22750,22750,0
20230817,173900,2576303600,22750,22750,22750,22750,0
20230817,173800,2576303600,22750,22750,22750,22750,0
20230817,173700,2576303600,22750,22750,22750,22750,0
20230817,173600,2576303600,22750,22750,22750,22750,0
20230817,173500,2576303600,22750,22750,22750,22750,0
20230817,173400,2576303600,22750,22750,22750,22750,0
20230817,173300,2576303600,22750,22750,22750,22750,3088
20230817,173200,2576303600,22750,22750,22750,22750,0
20230817,173100,2576303600,22750,22750,22750,22750,0
20230817,173000,2576303600,22750,22750,22750,22750,0
20230817,172900,2576303600,22750,22750,22750,22750,0
20230817,172800,2576303600,22750,22750,22750,22750,0
20230817,172700,2576303600,22750,22750,22750,22750,0
20230817,172600,2576303600,22750,22750,22750,22750,0
20230817,172500,2576303600,22750,22750,22750,22750,0
20230817,172400,2576303600,22750,22750,22750,22750,0
20230817,172300,2576303600,22750,22750,22750,22750,0
20230817,172200,2576303600,22750,22750,22750,22750,0
20230817,172100,2576303600,22750,22750,22750,22750,0
20230817,172000,2576303600,22750,22750,22750,22750,0
20230817,171900,2576303600,22750,22750,22750,22750,0
20230817,171800,2576303600,22750,22750,22750,22750,0
20230817,171700,2576303600,22750,22750,22750,22750,0
20230817,171600,2576303600,22750,22750,22750,22750,0
20230817,171500,2576303600,22750,22750,22750,22750,0
20230817,171400,2576303600,22750,22750,22750,22750,0
20230817,171300,2576303600,22750,22750,22750,22750,0
20230817,171200,2576303600,22750,22750,22750,22750,0
20230817,171100,2576303600,22750,22750,22750,22750,0
20230817,171000,2576303600,22750,22750,22750,22750,0
20230817,170900,2576303600,22750,22750,22750,22750,0
20230817,170800,2576303600,22750,22750,22750,22750,0
20230817,170700,2576303600,22750,22750,22750,22750,0
20230817,170600,2576303600,22750,22750,22750,22750,0
20230817,170500,2576303600,22750,22750,22750,22750,0
20230817,170400,2576303600,22750,22750,22750,22750,0
20230817,170300,2576303600,22750,22750,22750,22750,3088
20230817,170200,2576303600,22750,22750,22750,22750,0
20230817,170100,2576303600,22750,22750,22750,22750,0
20230817,170000,2576303600,22750,22750,22750,22750,0
20230817,165900,2576303600,22750,22750,22750,22750,0
20230817,165800,2576303600,22750,22750,22750,22750,0
20230817,165700,2576303600,22750,22750,22750,22750,0
20230817,165600,2576303600,22750,22750,22750,22750,0
20230817,165500,2576303600,22750,22750,22750,22750,0
20230817,165400,2576303600,22750,22750,22750,22750,0
20230817,165300,2576303600,22750,22750,22750,22750,0
20230817,165200,2576303600,22750,22750,22750,22750,0
20230817,165100,2576303600,22750,22750,22750,22750,0
20230817,165000,2576303600,22750,22750,22750,22750,0
20230817,164900,2576303600,22750,22750,22750,22750,0
20230817,164800,2576303600,22750,22750,22750,22750,0
20230817,164700,2576303600,22750,22750,22750,22750,0
20230817,164600,2576303600,22750,22750,22750,22750,0
20230817,164500,2576303600,22750,22750,22750,22750,0
20230817,164400,2576303600,22750,22750,22750,22750,0
20230817,164300,2576303600,22750,22750,22750,22750,0
20230817,164200,2576303600,22750,22750,22750,22750,0
20230817,164100,2576303600,22750,22750,22750,22750,0
20230817,164000,2576303600,22750,22750,22750,22750,0
20230817,163900,2576303600,22750,22750,22750,22750,0
20230817,163800,2576303600,22750,22750,22750,22750,0
20230817,163700,2576303600,22750,22750,22750,22750,0
20230817,163600,2576303600,22750,22750,22750,22750,0
20230817,163500,2576303600,22750,22750,22750,22750,0
20230817,163400,2576303600,22750,22750,22750,22750,0
20230817,163300,2576303600,22750,22750,22750,22750,3088
20230817,163200,2576303600,22750,22750,22750,22750,0
20230817,163100,2576303600,22750,22750,22750,22750,0
20230817,163000,2576303600,22750,22750,22750,22750,0
20230817,162900,2576303600,22750,22750,22750,22750,0
20230817,162800,2576303600,22750,22750,22750,22750,0
20230817,162700,2576303600,22750,22750,22750,22750,0
20230817,162600,2576303600,22750,22750,22750,22750,0
20230817,162500,2576303600,22750,22750,22750,22750,0
20230817,162400,2576303600,22750,22750,22750,22750,0
20230817,162300,2576303600,22750,22750,22750,22750,0
20230817,162200,2576303600,22750,22750,22750,22750,0
20230817,162100,2576303600,22750,22750,22750,22750,0
20230817,162000,2576303600,22750,22750,22750,22750,0
20230817,161900,2576303600,22750,22750,22750,22750,0
20230817,161800,2576303600,22750,22750,22750,22750,0
20230817,161700,2576303600,22750,22750,22750,22750,0
20230817,161600,2576303600,22750,22750,22750,22750,0
20230817,161500,2576303600,22750,22750,22750,22750,0
20230817,161400,2576303600,22750,22750,22750,22750,0
20230817,161300,2576303600,22750,22750,22750,22750,0
20230817,161200,2576303600,22750,22750,22750,22750,0
20230817,161100,2576303600,22750,22750,22750,22750,0
20230817,161000,2576303600,22750,22750,22750,22750,0
20230817,160900,2576303600,22750,22750,22750,22750,0
20230817,160800,2576303600,22750,22750,22750,22750,0
20230817,160700,2576303600,22750,22750,22750,22750,0
20230817,160600,2576303600,22750,22750,22750,22750,0
20230817,160500,2576303600,22750,22750,22750,22750,0
20230817,160400,2576303600,22750,22750,22750,22750,0
20230817,160300,2576303600,22750,22750,22750,22750,3088
20230817,160200,2576303600,22750,22750,22750,22750,0
20230817,160100,2576303600,22750,22750,22750,22750,0
20230817,160000,2576303600,22750,22750,22750,22750,0
20230817,155900,2576303600,22750,22750,22750,22750,0
20230817,155800,2576303600,22750,22750,22750,22750,0
20230817,155700,2576303600,22750,22750,22750,22750,0
20230817,155600,2576303600,22750,22750,22750,22750,0
20230817,155500,2576303600,22750,22750,22750,22750,0
20230817,155400,2576303600,22750,22750,22750,22750,0
20230817,155300,2576303600,22750,22750,22750,22750,0
20230817,155200,2576303600,22750,22750,22750,22750,0
20230817,155100,2576303600,22750,22750,22750,22750,0
20230817,155000,2576303600,22750,22750,22750,22750,0
20230817,154900,2576303600,22750,22750,22750,22750,0
20230817,154800,2576303600,22750,22750,22750,22750,0
20230817,154700,2576303600,22750,22750,22750,22750,0
20230817,154600,2576303600,22750,22750,22750,22750,0
20230817,154500,2576303600,22750,22750,22750,22750,0
20230817,154400,2576303600,22750,22750,22750,22750,0
20230817,154300,2576303600,22750,22750,22750,22750,0
20230817,154200,2576303600,22750,22750,22750,22750,0
20230817,154100,2576303600,22750,22750,22750,22750,0
20230817,154000,2576303600,22750,22750,22750,22750,0
20230817,153900,2576303600,22750,22750,22750,22750,0
20230817,153800,2576303600,22750,22750,22750,22750,0
20230817,153700,2576303600,22750,22750,22750,22750,0
20230817,153600,2576303600,22750,22750,22750,22750,0
20230817,153500,2576303600,22750,22750,22750,22750,0
20230817,153400,2576303600,22750,22750,22750,22750,0
20230817,153300,2576303600,22750,22750,22750,22750,3088
20230817,153200,2576303600,22750,22750,22750,22750,0
20230817,153100,2576303600,22750,22750,22750,22750,0
20230817,153000,2576303600,22750,22750,22750,22750,3088
20230817,152900,2506051600,22900,22900,22900,22900,0
20230817,152800,2506051600,22900,22900,22900,22900,0
20230817,152700,2506051600,22900,22900,22900,22900,0
20230817,152600,2506051600,22900,22900,22900,22900,0
20230817,152500,2506051600,22900,22900,22900,22900,0
20230817,152400,2506051600,22900,22900,22900,22900,0
20230817,152300,2506051600,22900,22900,22900,22900,0
20230817,152200,2506051600,22900,22900,22900,22900,0
20230817,152100,2506051600,22900,22900,22900,22900,0
20230817,152000,2506051600,22900,22900,22900,22900,0
20230817,151900,2506051600,22900,22900,22900,22800,180
20230817,151800,2501937800,22900,22800,22900,22800,156
20230817,151700,2498367600,22850,22850,22900,22850,177
20230817,151600,2494321350,22850,22950,22950,22850,672
20230817,151500,2478953450,22900,22900,22950,22900,78
20230817,151400,2477167100,22950,22950,22950,22900,139
20230817,151300,2473981250,22950,22900,22950,22850,96
20230817,151200,2471782250,22900,22900,22900,22850,73
20230817,151100,2470111800,22900,23000,23000,22900,68
20230817,151000,2468554000,23000,22950,23000,22900,236
20230817,150900,2463140500,22950,23000,23050,22950,187
20230817,150800,2458845500,23050,23000,23050,23000,94
20230817,150700,2456683400,23050,23000,23100,23000,287
20230817,150600,2450072100,23050,23050,23050,23000,202
20230817,150500,2445417850,22950,23000,23100,22950,833
20230817,150400,2426210250,23000,22950,23000,22950,1058
20230817,150300,2401880800,22950,22900,22950,22900,527
20230817,150200,2389787650,22900,22900,22900,22900,163
20230817,150100,2386054950,22900,22850,22950,22850,374
20230817,150000,2377491650,22800,22850,22900,22700,937
20230817,145900,2356105400,22700,22850,22900,22700,397
20230817,145800,2347045750,22900,22850,22900,22800,553
20230817,145700,2334399950,22800,22900,22900,22800,201
20230817,145600,2329797150,22750,22800,22900,22750,934
20230817,145500,2308486400,22800,22800,22900,22800,1409
20230817,145400,2276272900,22800,22750,22850,22750,3
20230817,145300,2276204500,22800,22850,22850,22750,279
20230817,145200,2269840200,22800,22800,22900,22750,1809
20230817,145100,2228565250,22800,22750,22800,22700,255
20230817,145000,2222760300,22750,22650,22750,22650,1777
20230817,144900,2182375000,22700,22700,22700,22650,255
20230817,144800,2176598800,22700,22700,22700,22650,152
20230817,144700,2173153300,22650,22600,22700,22600,90
20230817,144600,2171112150,22650,22650,22650,22600,296
20230817,144500,2164412150,22650,22650,22650,22600,221
20230817,144400,2159406550,22600,22600,22650,22600,121
20230817,144300,2156670900,22600,22650,22650,22600,138
20230817,144200,2153545250,22700,22650,22700,22650,120
20230817,144100,2150826450,22700,22700,22700,22650,422
20230817,144000,2141250600,22650,22650,22700,22650,446
20230817,143900,2131146450,22600,22600,22650,22600,116
20230817,143800,2128524150,22650,22650,22650,22600,370
20230817,143700,2120144700,22600,22600,22600,22550,268
20230817,143600,2114096800,22600,22600,22600,22550,54
20230817,143500,2112876450,22550,22600,22600,22550,106
20230817,143400,2110485250,22550,22600,22600,22550,10
20230817,143300,2110259350,22600,22550,22600,22550,130
20230817,143200,2107326250,22600,22600,22600,22550,169
20230817,143100,2103511800,22550,22600,22600,22550,15
20230817,143000,2103172850,22600,22600,22600,22600,295
20230817,142900,2096505850,22600,22550,22600,22550,190
20230817,142800,2092221100,22600,22600,22600,22550,1042
20230817,142700,2068721900,22600,22550,22600,22550,21
20230817,142600,2068247600,22600,22600,22600,22600,2
20230817,142500,2068202400,22550,22650,22650,22550,328
20230817,142400,2060784050,22650,22650,22650,22650,13
20230817,142300,2060489600,22650,22600,22650,22600,95
20230817,142200,2058342450,22600,22550,22600,22500,176
20230817,142100,2054373750,22550,22550,22550,22550,98
20230817,142000,2052163850,22600,22550,22600,22550,42
20230817,141900,2051216650,22550,22450,22550,22450,89
20230817,141800,2049214700,22450,22500,22550,22450,274
20230817,141700,2043057900,22550,22550,22600,22550,46
20230817,141600,2042020250,22600,22500,22600,22500,228
20230817,141500,2036878600,22500,22550,22550,22500,174
20230817,141400,2032963550,22550,22450,22550,22450,406
20230817,141300,2023833100,22450,22450,22500,22450,33
20230817,141200,2023092100,22450,22450,22500,22450,179
20230817,141100,2019073300,22500,22500,22500,22500,32
20230817,141000,2018353300,22500,22550,22550,22500,450
20230817,140900,2008228200,22500,22500,22550,22500,164
20230817,140800,2004537850,22500,22550,22550,22500,93
20230817,140700,2002445050,22500,22550,22550,22500,14
20230817,140600,2002129750,22500,22500,22550,22500,249
20230817,140500,1996527200,22550,22500,22550,22500,817
20230817,140400,1978144600,22550,22500,22550,22500,51
20230817,140300,1976994900,22550,22550,22550,22500,104
20230817,140200,1974652400,22500,22550,22550,22500,118
20230817,140100,1971997300,22550,22550,22550,22500,145
20230817,140000,1968732250,22550,22550,22550,22550,1
20230817,135900,1968709700,22550,22550,22550,22500,111
20230817,135800,1966211900,22550,22500,22550,22500,100
20230817,135700,1963961650,22550,22550,22550,22550,1
20230817,135600,1963939100,22550,22500,22550,22500,14
20230817,135500,1963623850,22500,22550,22550,22500,103
20230817,135400,1961306300,22500,22550,22550,22500,151
20230817,135300,1957905950,22550,22500,22550,22500,13
20230817,135200,1957613200,22500,22500,22500,22500,358
20230817,135100,1949558200,22500,22500,22500,22450,308
20230817,135000,1942642950,22500,22500,22550,22500,1069
20230817,134900,1918590400,22550,22600,22600,22550,730
20230817,134800,1902128500,22550,22550,22550,22550,178
20230817,134700,1898114600,22550,22550,22600,22550,106
20230817,134600,1895724250,22600,22600,22600,22600,4
20230817,134500,1895633850,22550,22550,22550,22550,87
20230817,134400,1893672000,22550,22600,22600,22550,92
20230817,134300,1891597150,22550,22600,22600,22550,140
20230817,134200,1888438450,22550,22550,22600,22550,748
20230817,134100,1871537950,22550,22600,22600,22550,120
20230817,134000,1868831550,22600,22550,22650,22550,304
20230817,133900,1861959500,22550,22550,22600,22550,198
20230817,133800,1857494400,22550,22600,22600,22550,140
20230817,133700,1854335400,22550,22600,22600,22550,382
20230817,133600,1845707050,22600,22550,22600,22500,1129
20230817,133500,1820223700,22550,22500,22550,22500,435
20230817,133400,1810414550,22500,22500,22500,22450,215
20230817,133300,1805581850,22450,22450,22450,22450,77
20230817,133200,1803853200,22450,22500,22500,22450,745
20230817,133100,1787093950,22450,22500,22500,22450,73
20230817,133000,1785455050,22450,22500,22500,22450,117
20230817,132900,1782826900,22450,22500,22500,22450,90
20230817,132800,1780806100,22500,22450,22500,22400,311
20230817,132700,1773822900,22450,22400,22450,22400,88
20230817,132600,1771851650,22450,22400,22450,22400,32
20230817,132500,1771133650,22400,22400,22400,22400,9
20230817,132400,1770932050,22400,22400,22450,22400,203
20230817,132300,1766384100,22400,22400,22400,22400,176
20230817,132200,1762441700,22400,22400,22400,22400,0
20230817,132100,1762441700,22400,22450,22450,22400,13
20230817,132000,1762150250,22400,22400,22450,22400,589
20230817,131900,1748935900,22450,22450,22450,22450,8
20230817,131800,1748756300,22400,22450,22450,22400,18
20230817,131700,1748352650,22400,22400,22450,22400,311
20230817,131600,1741384950,22450,22400,22450,22400,6
20230817,131500,1741250300,22400,22450,22450,22400,9
20230817,131400,1741048650,22450,22450,22450,22400,284
20230817,131300,1734686750,22400,22450,22450,22400,219
20230817,131200,1729779800,22400,22450,22450,22400,18
20230817,131100,1729376050,22450,22350,22450,22350,138
20230817,131000,1726291650,22350,22400,22450,22350,137
20230817,130900,1723225850,22400,22450,22450,22400,130
20230817,130800,1720313600,22400,22400,22400,22400,157
20230817,130700,1716796800,22400,22400,22400,22400,73
20230817,130600,1715161600,22350,22400,22400,22350,90
20230817,130500,1713149950,22400,22450,22450,22400,225
20230817,130400,1708108950,22400,22400,22400,22400,21
20230817,130300,1707638550,22400,22400,22400,22400,187
20230817,130200,1703449750,22400,22400,22400,22400,946
20230817,130100,1682259350,22450,22450,22450,22450,8
20230817,130000,1682079750,22400,22400,22400,22400,87
20230817,125900,1680130950,22450,22450,22450,22450,4
20230817,125800,1680041150,22450,22400,22450,22400,99
20230817,125700,1677823450,22400,22400,22400,22400,0
20230817,125600,1677823450,22400,22450,22450,22400,93
20230817,125500,1675740000,22450,22400,22450,22400,2
20230817,125400,1675695150,22450,22400,22450,22400,223
20230817,125300,1670693650,22450,22400,22450,22400,191
20230817,125200,1666415000,22450,22450,22450,22450,87
20230817,125100,1664461850,22450,22450,22450,22450,55
20230817,125000,1663227100,22450,22400,22450,22400,243
20230817,124900,1657780550,22400,22400,22400,22400,589
20230817,124800,1644586950,22450,22450,22450,22450,8
20230817,124700,1644407350,22400,22400,22400,22400,862
20230817,124600,1625098550,22450,22400,22450,22400,189
20230817,124500,1620864700,22450,22450,22450,22450,1
20230817,124400,1620842250,22450,22450,22450,22450,41
20230817,124300,1619921800,22450,22450,22450,22400,180
20230817,124200,1615884750,22450,22500,22500,22450,88
20230817,124100,1613909100,22450,22450,22450,22450,85
20230817,124000,1612000850,22450,22450,22450,22450,0
20230817,123900,1612000850,22450,22450,22450,22450,206
20230817,123800,1607376150,22450,22450,22450,22450,20
20230817,123700,1606927150,22450,22450,22450,22450,170
20230817,123600,1603110650,22450,22450,22450,22450,88
20230817,123500,1601135050,22450,22450,22450,22450,97
20230817,123400,1598957400,22450,22500,22500,22450,9
20230817,123300,1598755300,22450,22450,22450,22450,0
20230817,123200,1598755300,22450,22450,22450,22450,87
20230817,123100,1596802150,22400,22450,22450,22400,183
20230817,123000,1592698650,22450,22450,22450,22450,0
20230817,122900,1592698650,22450,22500,22500,22450,90
20230817,122800,1590678000,22500,22500,22500,22500,6
20230817,122700,1590543000,22450,22450,22450,22450,136
20230817,122600,1587489800,22450,22400,22450,22400,389
20230817,122500,1578760450,22400,22400,22450,22400,171
20230817,122400,1574930000,22400,22400,22400,22400,109
20230817,122300,1572488400,22400,22400,22400,22400,1
20230817,122200,1572466000,22400,22400,22400,22350,315
20230817,122100,1565418300,22400,22450,22450,22400,141
20230817,122000,1562259600,22400,22400,22400,22400,97
20230817,121900,1560086800,22450,22450,22450,22450,2
20230817,121800,1560041900,22450,22450,22450,22450,24
20230817,121700,1559503100,22450,22400,22450,22400,105
20230817,121600,1557146350,22400,22450,22450,22400,181
20230817,121500,1553091700,22450,22400,22450,22400,90
20230817,121400,1551075650,22400,22400,22400,22400,8
20230817,121300,1550896450,22450,22400,22450,22400,138
20230817,121200,1547802350,22400,22450,22450,22400,196
20230817,121100,1543407150,22450,22450,22450,22450,104
20230817,121000,1541072350,22450,22400,22450,22400,67
20230817,120900,1539571200,22450,22450,22450,22450,61
20230817,120800,1538201750,22450,22500,22500,22450,94
20230817,120700,1536091100,22500,22500,22500,22500,0
20230817,120600,1536091100,22500,22500,22500,22500,1
20230817,120500,1536068600,22350,22400,22450,22350,277
20230817,120400,1529864500,22450,22350,22450,22350,652
20230817,120300,1515263600,22400,22400,22400,22400,13
20230817,120200,1514972400,22400,22350,22400,22350,2
20230817,120100,1514927650,22350,22400,22400,22350,190
20230817,120000,1510680850,22350,22350,22350,22350,80
20230817,115900,1508892850,22400,22400,22400,22400,1
20230817,115800,1508870450,22400,22350,22400,22350,166
20230817,115700,1505160150,22350,22400,22400,22350,304
20230817,115600,1498363250,22400,22400,22400,22400,18
20230817,115500,1497960050,22400,22400,22400,22400,54
20230817,115400,1496750450,22400,22400,22450,22400,72
20230817,115300,1495137550,22400,22450,22450,22400,111
20230817,115200,1492649050,22450,22400,22450,22400,155
20230817,115100,1489177000,22400,22450,22450,22400,195
20230817,115000,1484808800,22450,22400,22450,22400,26
20230817,114900,1484226300,22400,22400,22450,22400,102
20230817,114800,1481941450,22450,22400,22450,22400,174
20230817,114700,1478043150,22450,22450,22450,22450,2
20230817,114600,1477998250,22450,22400,22450,22400,166
20230817,114500,1474276400,22450,22400,22450,22350,151
20230817,114400,1470894350,22400,22450,22450,22400,30
20230817,114300,1470222300,22450,22450,22450,22450,28
20230817,114200,1469593700,22450,22400,22450,22400,227
20230817,114100,1464506350,22450,22450,22450,22400,143
20230817,114000,1461300350,22450,22450,22450,22450,6
20230817,113900,1461165650,22450,22450,22450,22450,220
20230817,113800,1456226650,22450,22400,22450,22350,1009
20230817,113700,1433596750,22300,22400,22400,22300,140
20230817,113600,1430469450,22400,22300,22400,22300,1188
20230817,113500,1403946700,22300,22300,22300,22300,4
20230817,113400,1403857500,22250,22250,22250,22250,197
20230817,113300,1399474250,22300,22250,22300,22250,84
20230817,113200,1397604950,22300,22300,22300,22300,27
20230817,113100,1397002850,22250,22250,22250,22250,87
20230817,113000,1395067100,22300,22300,22300,22250,101
20230817,112900,1392819650,22250,22300,22300,22250,32
20230817,112800,1392107400,22300,22300,22300,22300,8
20230817,112700,1391929000,22250,22250,22250,22250,235
20230817,112600,1386700250,22250,22250,22250,22250,83
20230817,112500,1384853500,22300,22300,22300,22300,2
20230817,112400,1384808900,22200,22300,22300,22200,88
20230817,112300,1382855200,22250,22200,22250,22200,700
20230817,112200,1367291750,22250,22150,22250,22150,8
20230817,112100,1367114450,22150,22200,22200,22150,900
20230817,112000,1347177800,22150,22250,22250,22150,389
20230817,111900,1338560550,22250,22250,22250,22200,815
20230817,111800,1320466700,22250,22250,22250,22250,51
20230817,111700,1319331950,22250,22300,22300,22250,140
20230817,111600,1316216850,22250,22250,22250,22250,4
20230817,111500,1316127850,22300,22250,22300,22250,101
20230817,111400,1313880400,22250,22300,22300,22250,81
20230817,111300,1312078100,22250,22300,22300,22250,925
20230817,111200,1291455000,22350,22350,22350,22350,2
20230817,111100,1291410300,22300,22350,22350,22250,289
20230817,111000,1284974300,22350,22250,22350,22250,376
20230817,110900,1276594950,22200,22200,22250,22200,582
20230817,110800,1263648100,22200,22200,22200,22200,217
20230817,110700,1258830700,22200,22150,22200,22150,748
20230817,110600,1242233750,22200,22150,22200,22150,337
20230817,110500,1234754550,22150,22150,22150,22150,105
20230817,110400,1232428800,22100,22150,22200,22100,109
20230817,110300,1230014200,22100,22150,22150,22100,148
20230817,110200,1226740400,22150,22100,22150,22100,42
20230817,110100,1225810250,22150,22150,22200,22100,32
20230817,110000,1225101450,22200,22200,22200,22150,408
20230817,105900,1216063750,22150,22200,22200,22150,111
20230817,105800,1213604950,22150,22200,22200,22150,33
20230817,105700,1212873900,22200,22200,22200,22200,3
20230817,105600,1212807300,22200,22150,22200,22150,265
20230817,105500,1206937400,22150,22150,22200,22150,203
20230817,105400,1202440850,22200,22200,22200,22150,10
20230817,105300,1202218900,22150,22200,22200,22150,169
20230817,105200,1198475450,22250,22150,22250,22150,822
20230817,105100,1180233900,22150,22150,22200,22100,577
20230817,105000,1167469100,22100,22100,22200,22100,158
20230817,104900,1163977100,22100,22100,22200,22100,506
20230817,104800,1152794300,22150,22200,22200,22150,286
20230817,104700,1146452450,22200,22200,22200,22150,4
20230817,104600,1146363700,22150,22200,22200,22100,90
20230817,104500,1144374450,22200,22150,22200,22100,109
20230817,104400,1141959600,22200,22150,22200,22150,360
20230817,104300,1133985500,22150,22100,22150,22100,106
20230817,104200,1131642300,22150,22100,22150,22100,184
20230817,104100,1127575750,22050,22100,22100,22050,224
20230817,104000,1122634150,22100,22100,22100,22100,175
20230817,103900,1118766650,22100,22150,22150,22050,109
20230817,103800,1116362550,22150,22050,22150,22050,390
20230817,103700,1107747500,22100,22100,22100,22050,130
20230817,103600,1104880650,22100,22100,22100,22050,490
20230817,103500,1094064600,22100,22050,22100,22050,611
20230817,103400,1080580600,22050,22100,22100,22050,489
20230817,103300,1069795800,22100,22100,22100,22100,2203
20230817,103200,1021109500,22100,22150,22150,22100,136
20230817,103100,1018101500,22150,22150,22150,22150,508
20230817,103000,1006849300,22200,22200,22200,22200,1
20230817,102900,1006827100,22150,22150,22150,22150,216
20230817,102800,1002042700,22150,22150,22150,22150,356
20230817,102700,994157300,22150,22150,22150,22150,2
20230817,102600,994113000,22100,22100,22100,22100,97
20230817,102500,991969300,22100,22150,22150,22100,124
20230817,102400,989227050,22150,22100,22200,22100,564
20230817,102300,976727450,22100,22100,22100,22100,197
20230817,102200,972373750,22100,22150,22150,22100,757
20230817,102100,955631550,22150,22100,22150,22100,279
20230817,102000,949455200,22100,22100,22150,22100,342
20230817,101900,941896850,22100,22100,22150,22100,298
20230817,101800,935304900,22100,22150,22150,22100,272
20230817,101700,929286800,22150,22150,22150,22150,47
20230817,101600,928245750,22100,22150,22150,22100,395
20230817,101500,919509250,22150,22150,22150,22150,87
20230817,101400,917582200,22200,22150,22200,22150,445
20230817,101300,907725250,22150,22150,22150,22100,1081
20230817,101200,883785000,22150,22250,22250,22150,2214
20230817,101100,834647650,22250,22300,22300,22200,1245
20230817,101000,806942150,22250,22300,22300,22250,171
20230817,100900,803133700,22300,22300,22300,22300,939
20230817,100800,782194000,22250,22300,22350,22250,779
20230817,100700,764849300,22300,22300,22300,22250,1431
20230817,100600,732998750,22300,22300,22300,22300,68
20230817,100500,731482350,22350,22350,22350,22300,133
20230817,100400,728515850,22350,22350,22350,22350,0
20230817,100300,728515850,22350,22300,22350,22300,99
20230817,100200,726308100,22300,22300,22300,22300,0
20230817,100100,726308100,22300,22350,22400,22250,757
20230817,100000,709403150,22350,22250,22350,22250,763
20230817,095900,692374050,22250,22250,22300,22250,279
20230817,095800,686164300,22250,22250,22250,22200,199
20230817,095700,681740900,22300,22250,22350,22250,875
20230817,095600,662272000,22300,22300,22300,22300,149
20230817,095500,658949300,22300,22350,22350,22250,224
20230817,095400,653957950,22350,22300,22350,22300,13
20230817,095300,653667600,22300,22350,22350,22300,5
20230817,095200,653556000,22350,22400,22400,22350,115
20230817,095100,650984800,22400,22400,22400,22400,4
20230817,095000,650895200,22350,22400,22400,22350,55
20230817,094900,649664450,22400,22400,22400,22400,83
20230817,094800,647805250,22400,22350,22400,22250,1380
20230817,094700,616964450,22300,22350,22350,22300,264
20230817,094600,611075700,22350,22350,22350,22350,356
20230817,094500,603119100,22350,22350,22350,22350,29
20230817,094400,602470950,22350,22300,22350,22250,205
20230817,094300,597898350,22300,22250,22300,22250,223
20230817,094200,592931950,22300,22300,22300,22300,11
20230817,094100,592686650,22250,22250,22250,22250,571
20230817,094000,579981900,22250,22250,22250,22250,329
20230817,093900,572661650,22200,22250,22250,22200,462
20230817,093800,562383600,22300,22250,22300,22250,278
20230817,093700,556188100,22200,22250,22300,22150,280
20230817,093600,549974650,22200,22200,22250,22150,1452
20230817,093500,517773100,22200,22250,22250,22100,1307
20230817,093400,488779400,22200,22250,22300,22200,945
20230817,093300,467759800,22300,22250,22300,22200,2124
20230817,093200,420534250,22250,22250,22250,22250,20
20230817,093100,420089250,22250,22250,22250,22200,209
20230817,093000,415445500,22200,22300,22300,22200,925
20230817,092900,394876800,22250,22300,22300,22250,938
20230817,092800,373962400,22300,22300,22300,22300,565
20230817,092700,361362900,22300,22350,22350,22300,712
20230817,092600,345456050,22350,22350,22350,22350,71
20230817,092500,343869200,22400,22400,22400,22400,27
20230817,092400,343264400,22400,22350,22400,22350,346
20230817,092300,335515250,22400,22350,22400,22300,211
20230817,092200,330809000,22350,22300,22350,22300,131
20230817,092100,327882050,22300,22350,22350,22300,349
20230817,092000,320084400,22350,22400,22400,22350,742
20230817,091900,303495850,22400,22450,22450,22400,312
20230817,091800,296505750,22450,22400,22450,22400,140
20230817,091700,293363950,22400,22400,22400,22400,15
20230817,091600,293027950,22400,22450,22450,22400,804
20230817,091500,275008400,22450,22550,22550,22450,178
20230817,091400,271004450,22550,22550,22550,22450,1299
20230817,091300,241779500,22550,22550,22550,22450,528
20230817,091200,229900100,22500,22450,22550,22450,471
20230817,091100,219290200,22450,22400,22450,22400,77
20230817,091000,217562050,22400,22400,22500,22300,390
20230817,090900,208817500,22300,22350,22400,22300,1049
20230817,090800,185371700,22350,22450,22450,22300,2306
20230817,090700,133796850,22450,22550,22600,22400,1415
20230817,090600,101981550,22550,22600,22600,22500,395
20230817,090500,93060450,22600,22550,22600,22500,615
20230817,090400,79191400,22550,22550,22650,22500,931
20230817,090300,58196700,22550,22650,22650,22550,191
20230817,090200,53880200,22650,22700,22750,22550,297
20230817,090100,47160150,22700,22750,22800,22700,319
20230817,090000,39904350,22700,22900,22900,22700,1746