stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185400,35567489705,2630,2630,2630,2630,242384
20230719,185300,35567489705,2630,2630,2630,2630,0
20230719,185200,35567489705,2630,2630,2630,2630,0
20230719,185100,35567489705,2630,2630,2630,2630,0
20230719,185000,35567489705,2630,2630,2630,2630,0
20230719,184900,35567489705,2630,2630,2630,2630,0
20230719,184800,35567489705,2630,2630,2630,2630,0
20230719,184700,35567489705,2630,2630,2630,2630,0
20230719,184600,35567489705,2630,2630,2630,2630,0
20230719,184500,35567489705,2630,2630,2630,2630,0
20230719,184400,35567489705,2630,2630,2630,2630,0
20230719,184300,35567489705,2630,2630,2630,2630,0
20230719,184200,35567489705,2630,2630,2630,2630,0
20230719,184100,35567489705,2630,2630,2630,2630,0
20230719,184000,35567489705,2630,2630,2630,2630,0
20230719,183900,35567489705,2630,2630,2630,2630,0
20230719,183800,35567489705,2630,2630,2630,2630,0
20230719,183700,35567489705,2630,2630,2630,2630,0
20230719,183600,35567489705,2630,2630,2630,2630,0
20230719,183500,35567489705,2630,2630,2630,2630,0
20230719,183400,35567489705,2630,2630,2630,2630,0
20230719,183300,35567489705,2630,2630,2630,2630,0
20230719,183200,35567489705,2630,2630,2630,2630,0
20230719,183100,35567489705,2630,2630,2630,2630,0
20230719,183000,35567489705,2630,2630,2630,2630,0
20230719,182900,35567489705,2630,2630,2630,2630,0
20230719,182800,35567489705,2630,2630,2630,2630,0
20230719,182700,35567489705,2630,2630,2630,2630,0
20230719,182600,35567489705,2630,2630,2630,2630,0
20230719,182500,35567489705,2630,2630,2630,2630,0
20230719,182400,35567489705,2630,2630,2630,2630,242384
20230719,182300,35567489705,2630,2630,2630,2630,0
20230719,182200,35567489705,2630,2630,2630,2630,0
20230719,182100,35567489705,2630,2630,2630,2630,0
20230719,182000,35567489705,2630,2630,2630,2630,0
20230719,181900,35567489705,2630,2630,2630,2630,0
20230719,181800,35567489705,2630,2630,2630,2630,0
20230719,181700,35567489705,2630,2630,2630,2630,0
20230719,181600,35567489705,2630,2630,2630,2630,0
20230719,181500,35567489705,2630,2630,2630,2630,0
20230719,181400,35567489705,2630,2630,2630,2630,0
20230719,181300,35567489705,2630,2630,2630,2630,0
20230719,181200,35567489705,2630,2630,2630,2630,0
20230719,181100,35567489705,2630,2630,2630,2630,0
20230719,181000,35567489705,2630,2630,2630,2630,0
20230719,180900,35567489705,2630,2630,2630,2630,0
20230719,180800,35567489705,2630,2630,2630,2630,0
20230719,180700,35567489705,2630,2630,2630,2630,0
20230719,180600,35567489705,2630,2630,2630,2630,0
20230719,180500,35567489705,2630,2630,2630,2630,0
20230719,180400,35567489705,2630,2630,2630,2630,0
20230719,180300,35567489705,2630,2630,2630,2630,0
20230719,180200,35567489705,2630,2630,2630,2630,0
20230719,180100,35567489705,2630,2630,2630,2630,0
20230719,180000,35567489705,2630,2630,2630,2630,0
20230719,175900,35567489705,2630,2630,2630,2630,0
20230719,175800,35567489705,2630,2630,2630,2630,0
20230719,175700,35567489705,2630,2630,2630,2630,0
20230719,175600,35567489705,2630,2630,2630,2630,0
20230719,175500,35567489705,2630,2630,2630,2630,0
20230719,175400,35567489705,2630,2630,2630,2630,242384
20230719,175300,35567489705,2630,2630,2630,2630,0
20230719,175200,35567489705,2630,2630,2630,2630,0
20230719,175100,35567489705,2630,2630,2630,2630,0
20230719,175000,35567489705,2630,2630,2630,2630,0
20230719,174900,35567489705,2630,2630,2630,2630,0
20230719,174800,35567489705,2630,2630,2630,2630,0
20230719,174700,35567489705,2630,2630,2630,2630,0
20230719,174600,35567489705,2630,2630,2630,2630,0
20230719,174500,35567489705,2630,2630,2630,2630,0
20230719,174400,35567489705,2630,2630,2630,2630,0
20230719,174300,35567489705,2630,2630,2630,2630,0
20230719,174200,35567489705,2630,2630,2630,2630,0
20230719,174100,35567489705,2630,2630,2630,2630,0
20230719,174000,35567489705,2630,2630,2630,2630,0
20230719,173900,35567489705,2630,2630,2630,2630,0
20230719,173800,35567489705,2630,2630,2630,2630,0
20230719,173700,35567489705,2630,2630,2630,2630,0
20230719,173600,35567489705,2630,2630,2630,2630,0
20230719,173500,35567489705,2630,2630,2630,2630,0
20230719,173400,35567489705,2630,2630,2630,2630,0
20230719,173300,35567489705,2630,2630,2630,2630,0
20230719,173200,35567489705,2630,2630,2630,2630,0
20230719,173100,35567489705,2630,2630,2630,2630,0
20230719,173000,35567489705,2630,2630,2630,2630,0
20230719,172900,35567489705,2630,2630,2630,2630,0
20230719,172800,35567489705,2630,2630,2630,2630,0
20230719,172700,35567489705,2630,2630,2630,2630,0
20230719,172600,35567489705,2630,2630,2630,2630,0
20230719,172500,35567489705,2630,2630,2630,2630,0
20230719,172400,35567489705,2630,2630,2630,2630,242384
20230719,172300,35567489705,2630,2630,2630,2630,0
20230719,172200,35567489705,2630,2630,2630,2630,0
20230719,172100,35567489705,2630,2630,2630,2630,0
20230719,172000,35567489705,2630,2630,2630,2630,0
20230719,171900,35567489705,2630,2630,2630,2630,0
20230719,171800,35567489705,2630,2630,2630,2630,0
20230719,171700,35567489705,2630,2630,2630,2630,0
20230719,171600,35567489705,2630,2630,2630,2630,0
20230719,171500,35567489705,2630,2630,2630,2630,0
20230719,171400,35567489705,2630,2630,2630,2630,0
20230719,171300,35567489705,2630,2630,2630,2630,0
20230719,171200,35567489705,2630,2630,2630,2630,0
20230719,171100,35567489705,2630,2630,2630,2630,0
20230719,171000,35567489705,2630,2630,2630,2630,0
20230719,170900,35567489705,2630,2630,2630,2630,0
20230719,170800,35567489705,2630,2630,2630,2630,0
20230719,170700,35567489705,2630,2630,2630,2630,0
20230719,170600,35567489705,2630,2630,2630,2630,0
20230719,170500,35567489705,2630,2630,2630,2630,0
20230719,170400,35567489705,2630,2630,2630,2630,0
20230719,170300,35567489705,2630,2630,2630,2630,0
20230719,170200,35567489705,2630,2630,2630,2630,0
20230719,170100,35567489705,2630,2630,2630,2630,0
20230719,170000,35567489705,2630,2630,2630,2630,0
20230719,165900,35567489705,2630,2630,2630,2630,0
20230719,165800,35567489705,2630,2630,2630,2630,0
20230719,165700,35567489705,2630,2630,2630,2630,0
20230719,165600,35567489705,2630,2630,2630,2630,0
20230719,165500,35567489705,2630,2630,2630,2630,0
20230719,165400,35567489705,2630,2630,2630,2630,242384
20230719,165300,35567489705,2630,2630,2630,2630,0
20230719,165200,35567489705,2630,2630,2630,2630,0
20230719,165100,35567489705,2630,2630,2630,2630,0
20230719,165000,35567489705,2630,2630,2630,2630,0
20230719,164900,35567489705,2630,2630,2630,2630,0
20230719,164800,35567489705,2630,2630,2630,2630,0
20230719,164700,35567489705,2630,2630,2630,2630,0
20230719,164600,35567489705,2630,2630,2630,2630,0
20230719,164500,35567489705,2630,2630,2630,2630,0
20230719,164400,35567489705,2630,2630,2630,2630,0
20230719,164300,35567489705,2630,2630,2630,2630,0
20230719,164200,35567489705,2630,2630,2630,2630,0
20230719,164100,35567489705,2630,2630,2630,2630,0
20230719,164000,35567489705,2630,2630,2630,2630,0
20230719,163900,35567489705,2630,2630,2630,2630,0
20230719,163800,35567489705,2630,2630,2630,2630,0
20230719,163700,35567489705,2630,2630,2630,2630,0
20230719,163600,35567489705,2630,2630,2630,2630,0
20230719,163500,35567489705,2630,2630,2630,2630,0
20230719,163400,35567489705,2630,2630,2630,2630,0
20230719,163300,35567489705,2630,2630,2630,2630,0
20230719,163200,35567489705,2630,2630,2630,2630,0
20230719,163100,35567489705,2630,2630,2630,2630,0
20230719,163000,35567489705,2630,2630,2630,2630,0
20230719,162900,35567489705,2630,2630,2630,2630,0
20230719,162800,35567489705,2630,2630,2630,2630,0
20230719,162700,35567489705,2630,2630,2630,2630,0
20230719,162600,35567489705,2630,2630,2630,2630,0
20230719,162500,35567489705,2630,2630,2630,2630,0
20230719,162400,35567489705,2630,2630,2630,2630,242384
20230719,162300,35567489705,2630,2630,2630,2630,0
20230719,162200,35567489705,2630,2630,2630,2630,0
20230719,162100,35567489705,2630,2630,2630,2630,0
20230719,162000,35567489705,2630,2630,2630,2630,0
20230719,161900,35567489705,2630,2630,2630,2630,0
20230719,161800,35567489705,2630,2630,2630,2630,0
20230719,161700,35567489705,2630,2630,2630,2630,0
20230719,161600,35567489705,2630,2630,2630,2630,0
20230719,161500,35567489705,2630,2630,2630,2630,0
20230719,161400,35567489705,2630,2630,2630,2630,0
20230719,161300,35567489705,2630,2630,2630,2630,0
20230719,161200,35567489705,2630,2630,2630,2630,0
20230719,161100,35567489705,2630,2630,2630,2630,0
20230719,161000,35567489705,2630,2630,2630,2630,0
20230719,160900,35567489705,2630,2630,2630,2630,0
20230719,160800,35567489705,2630,2630,2630,2630,0
20230719,160700,35567489705,2630,2630,2630,2630,0
20230719,160600,35567489705,2630,2630,2630,2630,0
20230719,160500,35567489705,2630,2630,2630,2630,0
20230719,160400,35567489705,2630,2630,2630,2630,0
20230719,160300,35567489705,2630,2630,2630,2630,0
20230719,160200,35567489705,2630,2630,2630,2630,0
20230719,160100,35567489705,2630,2630,2630,2630,0
20230719,160000,35567489705,2630,2630,2630,2630,0
20230719,155900,35567489705,2630,2630,2630,2630,0
20230719,155800,35567489705,2630,2630,2630,2630,0
20230719,155700,35567489705,2630,2630,2630,2630,0
20230719,155600,35567489705,2630,2630,2630,2630,0
20230719,155500,35567489705,2630,2630,2630,2630,0
20230719,155400,35567489705,2630,2630,2630,2630,242384
20230719,155300,35567489705,2630,2630,2630,2630,0
20230719,155200,35567489705,2630,2630,2630,2630,0
20230719,155100,35567489705,2630,2630,2630,2630,0
20230719,155000,35567489705,2630,2630,2630,2630,0
20230719,154900,35567489705,2630,2630,2630,2630,0
20230719,154800,35567489705,2630,2630,2630,2630,0
20230719,154700,35567489705,2630,2630,2630,2630,0
20230719,154600,35567489705,2630,2630,2630,2630,0
20230719,154500,35567489705,2630,2630,2630,2630,0
20230719,154400,35567489705,2630,2630,2630,2630,0
20230719,154300,35567489705,2630,2630,2630,2630,0
20230719,154200,35567489705,2630,2630,2630,2630,0
20230719,154100,35567489705,2630,2630,2630,2630,0
20230719,154000,35567489705,2630,2630,2630,2630,0
20230719,153900,35567489705,2630,2630,2630,2630,0
20230719,153800,35567489705,2630,2630,2630,2630,0
20230719,153700,35567489705,2630,2630,2630,2630,0
20230719,153600,35567489705,2630,2630,2630,2630,0
20230719,153500,35567489705,2630,2630,2630,2630,0
20230719,153400,35567489705,2630,2630,2630,2630,0
20230719,153300,35567489705,2630,2630,2630,2630,0
20230719,153200,35567489705,2630,2630,2630,2630,0
20230719,153100,35567489705,2630,2630,2630,2630,0
20230719,153000,35567489705,2630,2630,2630,2630,242384
20230719,152900,34930019785,2630,2630,2630,2630,0
20230719,152800,34930019785,2630,2630,2630,2630,0
20230719,152700,34930019785,2630,2630,2630,2630,0
20230719,152600,34930019785,2630,2630,2630,2630,0
20230719,152500,34930019785,2630,2630,2630,2630,0
20230719,152400,34930019785,2630,2630,2630,2630,0
20230719,152300,34930019785,2630,2630,2630,2630,0
20230719,152200,34930019785,2630,2630,2630,2630,0
20230719,152100,34930019785,2630,2630,2630,2630,0
20230719,152000,34930019785,2630,2630,2630,2630,0
20230719,151900,34930019785,2630,2635,2635,2630,18461
20230719,151800,34881419055,2635,2630,2640,2630,53968
20230719,151700,34739255665,2630,2630,2635,2630,17764
20230719,151600,34692531050,2630,2630,2635,2625,17452
20230719,151500,34646639695,2625,2635,2635,2625,28297
20230719,151400,34572228635,2635,2635,2635,2630,11448
20230719,151300,34542110505,2635,2635,2640,2625,61827
20230719,151200,34379385325,2640,2635,2640,2630,11677
20230719,151100,34348616905,2635,2635,2640,2630,14482
20230719,151000,34310431195,2635,2630,2640,2630,57106
20230719,150900,34160103010,2630,2630,2635,2630,4881
20230719,150800,34147258785,2630,2630,2635,2630,14415
20230719,150700,34109337860,2630,2635,2635,2625,26667
20230719,150600,34039175370,2630,2635,2635,2630,5718
20230719,150500,34024118200,2635,2635,2635,2630,15154
20230719,150400,33984205515,2635,2640,2640,2630,15315
20230719,150300,33943868545,2635,2640,2640,2635,1532
20230719,150200,33939826700,2640,2635,2640,2630,14281
20230719,150100,33902200300,2635,2630,2635,2630,3852
20230719,150000,33892051605,2630,2640,2640,2630,11568
20230719,145900,33861568340,2640,2630,2640,2630,18902
20230719,145800,33811759665,2635,2630,2635,2625,10645
20230719,145700,33783766850,2630,2630,2635,2625,6281
20230719,145600,33767257685,2625,2625,2630,2625,8077
20230719,145500,33746029565,2630,2625,2630,2625,4664
20230719,145400,33733776835,2630,2630,2630,2625,1784
20230719,145300,33729090370,2630,2620,2630,2620,11526
20230719,145200,33698842775,2625,2620,2625,2620,7955
20230719,145100,33677961330,2620,2625,2625,2620,12372
20230719,145000,33645534560,2620,2630,2630,2620,12179
20230719,144900,33613578485,2625,2630,2630,2625,18598
20230719,144800,33564681520,2630,2630,2630,2625,11584
20230719,144700,33534268605,2630,2625,2630,2625,1540
20230719,144600,33530221735,2625,2625,2630,2625,822
20230719,144500,33528062595,2630,2630,2630,2625,3834
20230719,144400,33517993850,2625,2630,2635,2625,16650
20230719,144300,33474252465,2630,2630,2630,2625,9997
20230719,144200,33447969590,2630,2630,2630,2620,11720
20230719,144100,33417199725,2630,2630,2630,2620,8460
20230719,144000,33394975085,2630,2625,2630,2620,25602
20230719,143900,33327767140,2625,2625,2625,2620,7589
20230719,143800,33307868445,2625,2620,2625,2615,30454
20230719,143700,33228058405,2620,2620,2620,2610,3540
20230719,143600,33218799020,2620,2615,2620,2615,7515
20230719,143500,33199144955,2615,2615,2615,2610,31367
20230719,143400,33117230890,2610,2615,2615,2610,4033
20230719,143300,33106688305,2600,2615,2620,2600,66328
20230719,143200,32933741230,2615,2615,2620,2615,6511
20230719,143100,32916713615,2615,2620,2620,2610,7843
20230719,143000,32896194515,2620,2620,2620,2615,11094
20230719,142900,32867168405,2620,2620,2625,2615,15074
20230719,142800,32827682000,2615,2610,2620,2610,23411
20230719,142700,32766393740,2610,2615,2615,2610,10242
20230719,142600,32739632140,2610,2615,2615,2605,19329
20230719,142500,32689155935,2610,2615,2615,2610,12759
20230719,142400,32655822955,2615,2610,2615,2610,8555
20230719,142300,32633467375,2610,2615,2615,2610,4579
20230719,142200,32621510715,2610,2620,2620,2605,46220
20230719,142100,32500928160,2615,2615,2620,2610,19922
20230719,142000,32448766850,2615,2615,2615,2610,7747
20230719,141900,32428522150,2615,2615,2615,2605,45534
20230719,141800,32309606130,2615,2615,2615,2610,12559
20230719,141700,32276807995,2615,2615,2615,2610,5327
20230719,141600,32262888950,2615,2615,2615,2610,51124
20230719,141500,32129386100,2620,2620,2620,2615,10777
20230719,141400,32101192090,2620,2615,2620,2610,28502
20230719,141300,32026698365,2615,2620,2625,2615,26430
20230719,141200,31957511615,2620,2615,2620,2610,22987
20230719,141100,31897418765,2615,2615,2620,2615,4565
20230719,141000,31885475375,2620,2620,2620,2615,5809
20230719,140900,31870277905,2625,2625,2625,2615,8926
20230719,140800,31846886815,2625,2625,2625,2620,28287
20230719,140700,31772771460,2625,2625,2625,2620,6743
20230719,140600,31755100525,2625,2625,2630,2620,4689
20230719,140500,31742793660,2625,2625,2630,2620,16498
20230719,140400,31699485695,2630,2630,2630,2625,1724
20230719,140300,31694954615,2630,2630,2635,2625,16430
20230719,140200,31651733955,2635,2630,2635,2630,4843
20230719,140100,31638993860,2635,2635,2635,2630,2164
20230719,140000,31633298955,2635,2630,2635,2630,2736
20230719,135900,31626099830,2635,2635,2640,2630,8568
20230719,135800,31603523265,2630,2635,2640,2630,8059
20230719,135700,31582288785,2630,2630,2635,2630,4721
20230719,135600,31569855315,2635,2640,2640,2630,3595
20230719,135500,31560386160,2630,2635,2640,2630,32820
20230719,135400,31473929965,2640,2635,2640,2635,5861
20230719,135300,31458485575,2635,2640,2640,2635,27381
20230719,135200,31386295740,2640,2635,2640,2635,2049
20230719,135100,31380886825,2635,2635,2640,2630,22610
20230719,135000,31321263485,2630,2635,2635,2630,12831
20230719,134900,31287469850,2635,2625,2635,2625,22656
20230719,134800,31227881905,2630,2630,2635,2625,11701
20230719,134700,31197108680,2625,2630,2635,2625,19972
20230719,134600,31144578480,2625,2630,2630,2620,8344
20230719,134500,31122659730,2620,2620,2630,2620,14181
20230719,134400,31085444225,2620,2625,2625,2620,11276
20230719,134300,31055900275,2625,2625,2625,2615,9854
20230719,134200,31030082935,2625,2625,2625,2620,16158
20230719,134100,30987748430,2620,2620,2620,2620,5387
20230719,134000,30973634490,2620,2620,2625,2620,9585
20230719,133900,30948519285,2615,2615,2620,2615,1820
20230719,133800,30943759215,2615,2620,2625,2615,13835
20230719,133700,30907543395,2625,2625,2625,2615,19237
20230719,133600,30857154825,2625,2625,2625,2620,5277
20230719,133500,30843325210,2625,2620,2625,2620,4704
20230719,133400,30830996400,2620,2615,2625,2615,18443
20230719,133300,30782761840,2615,2620,2620,2615,9213
20230719,133200,30758627960,2620,2620,2620,2615,5357
20230719,133100,30744601070,2620,2625,2625,2620,22151
20230719,133000,30686554365,2625,2625,2625,2620,6544
20230719,132900,30669393885,2620,2625,2625,2620,7397
20230719,132800,30650012400,2625,2625,2625,2620,3824
20230719,132700,30639975490,2625,2625,2625,2620,5968
20230719,132600,30624336340,2625,2625,2625,2620,14527
20230719,132500,30586225255,2620,2620,2625,2620,13382
20230719,132400,30551154375,2625,2630,2630,2620,47255
20230719,132300,30427104560,2630,2625,2630,2625,25620
20230719,132200,30359742445,2625,2620,2630,2620,22910
20230719,132100,30299648060,2620,2615,2625,2615,19236
20230719,132000,30249245455,2615,2615,2615,2610,13976
20230719,131900,30212706795,2615,2615,2615,2610,24855
20230719,131800,30147773635,2615,2610,2615,2605,20001
20230719,131700,30095490030,2610,2600,2615,2600,15437
20230719,131600,30055209455,2605,2600,2605,2595,94435
20230719,131500,29809824835,2605,2610,2615,2600,214478
20230719,131400,29251167265,2610,2620,2620,2610,41877
20230719,131300,29141787835,2620,2620,2625,2610,32987
20230719,131200,29055543500,2625,2615,2625,2615,42057
20230719,131100,28945455505,2620,2625,2625,2615,62634
20230719,131000,28781398690,2625,2630,2635,2620,58311
20230719,130900,28628401725,2630,2635,2635,2630,73934
20230719,130800,28433889390,2635,2635,2635,2630,75474
20230719,130700,28235254855,2635,2635,2645,2630,13747
20230719,130600,28199012360,2635,2635,2640,2635,30279
20230719,130500,28119172885,2640,2640,2640,2635,9981
20230719,130400,28092861300,2630,2635,2640,2630,30409
20230719,130300,28012794810,2635,2645,2645,2630,153148
20230719,130200,27609189380,2645,2650,2650,2640,16739
20230719,130100,27564991090,2645,2650,2650,2640,96525
20230719,130000,27309428380,2650,2650,2655,2650,21199
20230719,125900,27253236645,2655,2655,2655,2650,18440
20230719,125800,27204312170,2655,2650,2655,2650,3337
20230719,125700,27195458500,2655,2655,2655,2650,17618
20230719,125600,27148760700,2650,2660,2660,2650,19592
20230719,125500,27096762015,2655,2660,2660,2655,19374
20230719,125400,27045318595,2660,2655,2660,2655,4836
20230719,125300,27032463510,2655,2660,2660,2655,6198
20230719,125200,27015985510,2660,2655,2660,2655,5903
20230719,125100,27000294735,2655,2655,2660,2655,13174
20230719,125000,26965302965,2660,2655,2660,2655,5785
20230719,124900,26949943700,2660,2660,2660,2655,42640
20230719,124800,26836733995,2655,2660,2660,2655,3713
20230719,124700,26826875810,2660,2660,2660,2655,17947
20230719,124600,26779143960,2660,2655,2660,2655,10012
20230719,124500,26752516085,2660,2660,2665,2655,18550
20230719,124400,26703179065,2660,2665,2665,2660,32882
20230719,124300,26615709415,2665,2670,2670,2660,9146
20230719,124200,26591334805,2670,2665,2670,2665,3455
20230719,124100,26582125730,2665,2665,2670,2660,7218
20230719,124000,26562908560,2665,2665,2670,2665,3892
20230719,123900,26552535210,2665,2665,2670,2665,11428
20230719,123800,26522079580,2665,2670,2670,2660,36996
20230719,123700,26423464030,2670,2670,2675,2665,8190
20230719,123600,26401600685,2670,2670,2675,2670,6920
20230719,123500,26383122675,2675,2675,2680,2675,18069
20230719,123400,26334787375,2680,2680,2680,2675,2336
20230719,123300,26328528930,2680,2685,2690,2680,44226
20230719,123200,26209993970,2685,2690,2690,2685,25292
20230719,123100,26142077120,2690,2690,2690,2685,8665
20230719,123000,26118770205,2685,2680,2690,2680,52480
20230719,122900,25977734850,2680,2685,2685,2680,44531
20230719,122800,25858331265,2680,2680,2685,2675,26351
20230719,122700,25787703370,2680,2670,2685,2670,34764
20230719,122600,25694701300,2670,2665,2670,2660,9962
20230719,122500,25668114305,2665,2665,2665,2660,13247
20230719,122400,25632820485,2665,2660,2665,2660,7153
20230719,122300,25613777780,2660,2660,2665,2655,10740
20230719,122200,25585201675,2665,2660,2665,2655,4040
20230719,122100,25574459965,2660,2660,2665,2655,23294
20230719,122000,25512521795,2660,2650,2660,2650,14239
20230719,121900,25474756510,2655,2655,2655,2650,15592
20230719,121800,25433416965,2660,2655,2660,2650,29838
20230719,121700,25354247340,2655,2655,2660,2650,11516
20230719,121600,25323706300,2655,2655,2655,2650,9962
20230719,121500,25297294075,2650,2660,2660,2650,24629
20230719,121400,25231901095,2655,2655,2660,2655,4243
20230719,121300,25220635925,2655,2655,2660,2655,12599
20230719,121200,25187182530,2655,2655,2660,2655,6787
20230719,121100,25169159735,2655,2660,2660,2650,67776
20230719,121000,24989436595,2660,2660,2665,2655,8199
20230719,120900,24967629295,2660,2655,2665,2655,6430
20230719,120800,24950540960,2655,2660,2665,2655,57372
20230719,120700,24798176605,2660,2670,2670,2660,16919
20230719,120600,24753112915,2670,2665,2670,2665,5086
20230719,120500,24739545585,2670,2665,2670,2665,4676
20230719,120400,24727078790,2665,2670,2675,2665,6558
20230719,120300,24709580790,2675,2675,2675,2665,6548
20230719,120200,24692091600,2670,2665,2675,2665,13759
20230719,120100,24655366680,2665,2665,2670,2665,4593
20230719,120000,24643123085,2665,2660,2665,2660,6441
20230719,115900,24625970085,2665,2655,2665,2655,35632
20230719,115800,24531145770,2660,2660,2665,2655,18114
20230719,115700,24482995120,2660,2665,2665,2650,60344
20230719,115600,24322619545,2660,2660,2665,2650,111546
20230719,115500,24026391145,2665,2670,2670,2660,23933
20230719,115400,23962658955,2670,2665,2670,2660,14855
20230719,115300,23923070705,2670,2675,2675,2665,14723
20230719,115200,23883783470,2675,2680,2680,2675,16954
20230719,115100,23838427600,2675,2675,2680,2675,6842
20230719,115000,23820124325,2680,2675,2680,2675,17876
20230719,114900,23772272245,2675,2670,2675,2665,24295
20230719,114800,23707395615,2670,2675,2675,2660,80148
20230719,114700,23493710990,2675,2675,2675,2670,19013
20230719,114600,23442905305,2675,2675,2680,2670,45449
20230719,114500,23321362565,2675,2685,2690,2675,117758
20230719,114400,23005663485,2690,2690,2690,2685,8464
20230719,114300,22982920085,2685,2695,2695,2685,55736
20230719,114200,22833002070,2695,2700,2700,2690,50909
20230719,114100,22695819230,2700,2700,2700,2695,15860
20230719,114000,22653066120,2700,2700,2700,2695,12602
20230719,113900,22619065855,2700,2705,2705,2700,21077
20230719,113800,22562143800,2705,2705,2705,2700,5809
20230719,113700,22546436520,2705,2705,2705,2700,8220
20230719,113600,22524237350,2705,2700,2705,2695,12535
20230719,113500,22490400170,2700,2710,2710,2700,159375
20230719,113400,22059888105,2710,2705,2710,2705,3681
20230719,113300,22049929620,2705,2710,2710,2705,5843
20230719,113200,22034109890,2705,2710,2710,2705,2388
20230719,113100,22027643100,2710,2710,2710,2705,20307
20230719,113000,21972624290,2710,2705,2710,2705,3753
20230719,112900,21962461145,2705,2715,2715,2705,12430
20230719,112800,21928775600,2715,2715,2715,2710,6247
20230719,112700,21911831165,2715,2710,2715,2710,1115
20230719,112600,21908804465,2710,2710,2720,2710,4291
20230719,112500,21897170620,2715,2720,2725,2710,40005
20230719,112400,21788596440,2720,2725,2730,2715,51529
20230719,112300,21648242780,2720,2720,2725,2715,7208
20230719,112200,21628639830,2715,2715,2720,2710,28792
20230719,112100,21550486250,2715,2710,2715,2710,3598
20230719,112000,21540733030,2715,2715,2715,2710,1905
20230719,111900,21535562160,2715,2710,2715,2710,4961
20230719,111800,21522114420,2715,2710,2715,2710,8430
20230719,111700,21499262840,2715,2710,2715,2710,1874
20230719,111600,21494178740,2715,2710,2715,2710,1607
20230719,111500,21489820255,2715,2715,2715,2710,7523
20230719,111400,21469406730,2710,2710,2715,2710,4741
20230719,111300,21456538385,2715,2705,2715,2705,7387
20230719,111200,21436528380,2710,2710,2710,2705,19717
20230719,111100,21383192180,2705,2705,2710,2700,13315
20230719,111000,21347167600,2705,2705,2705,2700,14298
20230719,110900,21308519850,2700,2705,2705,2700,8474
20230719,110800,21285625405,2700,2705,2710,2700,27144
20230719,110700,21212265575,2705,2705,2715,2700,10711
20230719,110600,21183286410,2700,2710,2715,2700,115044
20230719,110500,20872047355,2710,2715,2715,2710,16935
20230719,110400,20826124165,2715,2710,2715,2710,5762
20230719,110300,20810501210,2710,2710,2710,2705,23344
20230719,110200,20747274645,2705,2715,2715,2705,24820
20230719,110100,20680039685,2715,2710,2715,2710,22097
20230719,110000,20620148860,2715,2715,2715,2710,5691
20230719,105900,20604710085,2715,2715,2715,2710,14599
20230719,105800,20565121240,2710,2715,2715,2710,8462
20230719,105700,20542182500,2715,2715,2715,2710,4551
20230719,105600,20529828875,2710,2715,2715,2710,8181
20230719,105500,20507624810,2715,2715,2720,2715,8740
20230719,105400,20483895100,2715,2715,2720,2715,4607
20230719,105300,20471385595,2720,2720,2720,2715,5824
20230719,105200,20455572650,2720,2720,2720,2715,4986
20230719,105100,20442031290,2720,2725,2725,2715,51860
20230719,105000,20301155420,2715,2720,2725,2715,11657
20230719,104900,20269458735,2720,2715,2720,2715,27909
20230719,104800,20193577630,2715,2720,2725,2715,28086
20230719,104700,20117181785,2725,2725,2725,2720,20929
20230719,104600,20060249815,2725,2725,2725,2720,9364
20230719,104500,20034761585,2725,2730,2730,2725,7464
20230719,104400,20014421920,2730,2725,2730,2725,9813
20230719,104300,19987670775,2725,2725,2730,2725,9863
20230719,104200,19960773450,2730,2730,2730,2725,7149
20230719,104100,19941282655,2730,2730,2730,2725,5016
20230719,104000,19927595635,2730,2725,2730,2725,1997
20230719,103900,19922151205,2730,2730,2730,2725,6419
20230719,103800,19904644105,2730,2730,2735,2725,4756
20230719,103700,19891663530,2725,2735,2735,2725,8830
20230719,103600,19867565405,2730,2735,2735,2730,5314
20230719,103500,19853056580,2735,2730,2735,2730,5828
20230719,103400,19837144040,2730,2730,2730,2725,1322
20230719,103300,19833539755,2730,2725,2735,2725,18884
20230719,103200,19781999910,2725,2720,2730,2720,10120
20230719,103100,19754455945,2730,2730,2730,2720,1904
20230719,103000,19749272285,2730,2720,2730,2720,8364
20230719,102900,19726477085,2720,2720,2730,2720,12022
20230719,102800,19693770025,2720,2725,2730,2720,15348
20230719,102700,19651965985,2725,2725,2725,2720,8764
20230719,102600,19628090295,2720,2720,2725,2715,45020
20230719,102500,19505693355,2720,2730,2730,2720,28079
20230719,102400,19429201775,2725,2735,2735,2725,14719
20230719,102300,19389031900,2735,2740,2740,2730,8953
20230719,102200,19364565065,2740,2740,2740,2735,7442
20230719,102100,19344200085,2740,2730,2740,2730,20164
20230719,102000,19289098405,2730,2735,2740,2730,19109
20230719,101900,19236835745,2740,2735,2740,2735,6952
20230719,101800,19217814940,2740,2735,2740,2735,8730
20230719,101700,19193933290,2740,2740,2740,2735,4842
20230719,101600,19180672850,2740,2735,2740,2735,16340
20230719,101500,19135931715,2735,2740,2740,2730,13904
20230719,101400,19097880735,2740,2740,2745,2735,24371
20230719,101300,19031092710,2740,2730,2740,2730,19742
20230719,101200,18977062825,2730,2730,2730,2725,6690
20230719,101100,18958803125,2730,2730,2735,2725,52655
20230719,101000,18815007365,2735,2740,2740,2730,33227
20230719,100900,18724094575,2740,2735,2740,2730,45745
20230719,100800,18598884360,2740,2735,2740,2730,36269
20230719,100700,18499698345,2730,2730,2735,2720,21330
20230719,100600,18441450325,2730,2715,2730,2715,28385
20230719,100500,18364200730,2715,2715,2720,2715,22860
20230719,100400,18302122325,2715,2720,2720,2715,5237
20230719,100300,18287896935,2720,2715,2720,2715,5332
20230719,100200,18273396945,2720,2715,2720,2710,10530
20230719,100100,18244826260,2715,2720,2720,2715,13303
20230719,100000,18208697600,2720,2715,2725,2715,16105
20230719,095900,18164940400,2715,2710,2720,2710,14810
20230719,095800,18124736630,2715,2715,2715,2710,15005
20230719,095700,18084068680,2715,2710,2720,2710,8936
20230719,095600,18059835305,2715,2710,2720,2710,22184
20230719,095500,17999644130,2715,2725,2725,2710,60151
20230719,095400,17836307545,2720,2705,2720,2705,39173
20230719,095300,17730006290,2710,2705,2715,2700,72806
20230719,095200,17532990425,2705,2700,2710,2700,64347
20230719,095100,17359146735,2710,2735,2735,2700,269721
20230719,095000,16627702440,2725,2740,2740,2725,37118
20230719,094900,16526308955,2735,2730,2740,2730,49218
20230719,094800,16391832190,2735,2720,2735,2720,33320
20230719,094700,16301049350,2725,2720,2725,2720,32544
20230719,094600,16212493760,2720,2725,2730,2720,37136
20230719,094500,16111324815,2730,2725,2730,2720,56557
20230719,094400,15957214040,2725,2725,2730,2720,42883
20230719,094300,15840484385,2725,2730,2730,2725,66855
20230719,094200,15658299580,2730,2735,2735,2725,76894
20230719,094100,15448407140,2730,2730,2735,2730,21883
20230719,094000,15388576935,2730,2735,2740,2730,26838
20230719,093900,15315234140,2735,2735,2740,2735,35323
20230719,093800,15218625500,2735,2740,2740,2735,31470
20230719,093700,15132526505,2740,2745,2745,2740,27474
20230719,093600,15057224675,2745,2750,2750,2740,32090
20230719,093500,14969145205,2750,2745,2750,2740,22623
20230719,093400,14906994430,2745,2750,2750,2740,50292
20230719,093300,14768971670,2750,2745,2750,2740,39202
20230719,093200,14661346245,2740,2735,2745,2735,34041
20230719,093100,14568049215,2740,2735,2740,2725,141299
20230719,093000,14182383500,2735,2740,2745,2735,57260
20230719,092900,14025674030,2745,2750,2750,2735,85631
20230719,092800,13790981215,2745,2745,2755,2745,49037
20230719,092700,13656287185,2750,2745,2750,2745,68024
20230719,092600,13469431875,2750,2740,2750,2740,33798
20230719,092500,13376623975,2745,2745,2745,2735,21377
20230719,092400,13317998050,2740,2735,2745,2730,84087
20230719,092300,13087875320,2740,2745,2760,2735,144768
20230719,092200,12690309185,2745,2750,2755,2745,114087
20230719,092100,12376926955,2750,2770,2770,2750,98666
20230719,092000,12104921065,2770,2760,2775,2750,153753
20230719,091900,11680880500,2760,2775,2780,2760,114822
20230719,091800,11362832790,2775,2775,2780,2770,65770
20230719,091700,11180337530,2775,2780,2790,2775,74880
20230719,091600,10972083605,2785,2790,2795,2780,54822
20230719,091500,10819256875,2785,2795,2800,2785,114696
20230719,091400,10498713430,2795,2775,2795,2770,130259
20230719,091300,10136215595,2775,2770,2780,2770,66112
20230719,091200,9952706145,2775,2780,2780,2760,188065
20230719,091100,9432276950,2775,2785,2795,2775,166505
20230719,091000,8969304690,2790,2790,2800,2785,181998
20230719,090900,8461175340,2795,2785,2795,2780,88120
20230719,090800,8215528125,2785,2800,2800,2780,123798
20230719,090700,7870270335,2800,2810,2815,2790,186666
20230719,090600,7346352770,2810,2790,2810,2780,304570
20230719,090500,6495578560,2795,2815,2820,2785,443312
20230719,090400,5253609070,2815,2800,2820,2795,375188
20230719,090300,4200048610,2800,2795,2805,2790,379888
20230719,090200,3136515485,2795,2755,2800,2755,444312
20230719,090100,1899046845,2765,2765,2765,2740,266687
20230719,090000,1164998520,2765,2775,2775,2755,393565