stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184900,7251880450,2140,2140,2140,2140,33730
20230719,184800,7251880450,2140,2140,2140,2140,0
20230719,184700,7251880450,2140,2140,2140,2140,0
20230719,184600,7251880450,2140,2140,2140,2140,0
20230719,184500,7251880450,2140,2140,2140,2140,0
20230719,184400,7251880450,2140,2140,2140,2140,0
20230719,184300,7251880450,2140,2140,2140,2140,0
20230719,184200,7251880450,2140,2140,2140,2140,0
20230719,184100,7251880450,2140,2140,2140,2140,0
20230719,184000,7251880450,2140,2140,2140,2140,0
20230719,183900,7251880450,2140,2140,2140,2140,0
20230719,183800,7251880450,2140,2140,2140,2140,0
20230719,183700,7251880450,2140,2140,2140,2140,0
20230719,183600,7251880450,2140,2140,2140,2140,0
20230719,183500,7251880450,2140,2140,2140,2140,0
20230719,183400,7251880450,2140,2140,2140,2140,0
20230719,183300,7251880450,2140,2140,2140,2140,0
20230719,183200,7251880450,2140,2140,2140,2140,0
20230719,183100,7251880450,2140,2140,2140,2140,0
20230719,183000,7251880450,2140,2140,2140,2140,0
20230719,182900,7251880450,2140,2140,2140,2140,0
20230719,182800,7251880450,2140,2140,2140,2140,0
20230719,182700,7251880450,2140,2140,2140,2140,0
20230719,182600,7251880450,2140,2140,2140,2140,0
20230719,182500,7251880450,2140,2140,2140,2140,0
20230719,182400,7251880450,2140,2140,2140,2140,0
20230719,182300,7251880450,2140,2140,2140,2140,0
20230719,182200,7251880450,2140,2140,2140,2140,0
20230719,182100,7251880450,2140,2140,2140,2140,0
20230719,182000,7251880450,2140,2140,2140,2140,0
20230719,181900,7251880450,2140,2140,2140,2140,33730
20230719,181800,7251880450,2140,2140,2140,2140,0
20230719,181700,7251880450,2140,2140,2140,2140,0
20230719,181600,7251880450,2140,2140,2140,2140,0
20230719,181500,7251880450,2140,2140,2140,2140,0
20230719,181400,7251880450,2140,2140,2140,2140,0
20230719,181300,7251880450,2140,2140,2140,2140,0
20230719,181200,7251880450,2140,2140,2140,2140,0
20230719,181100,7251880450,2140,2140,2140,2140,0
20230719,181000,7251880450,2140,2140,2140,2140,0
20230719,180900,7251880450,2140,2140,2140,2140,0
20230719,180800,7251880450,2140,2140,2140,2140,0
20230719,180700,7251880450,2140,2140,2140,2140,0
20230719,180600,7251880450,2140,2140,2140,2140,0
20230719,180500,7251880450,2140,2140,2140,2140,0
20230719,180400,7251880450,2140,2140,2140,2140,0
20230719,180300,7251880450,2140,2140,2140,2140,0
20230719,180200,7251880450,2140,2140,2140,2140,0
20230719,180100,7251880450,2140,2140,2140,2140,0
20230719,180000,7251880450,2140,2140,2140,2140,0
20230719,175900,7251880450,2140,2140,2140,2140,0
20230719,175800,7251880450,2140,2140,2140,2140,0
20230719,175700,7251880450,2140,2140,2140,2140,0
20230719,175600,7251880450,2140,2140,2140,2140,0
20230719,175500,7251880450,2140,2140,2140,2140,0
20230719,175400,7251880450,2140,2140,2140,2140,0
20230719,175300,7251880450,2140,2140,2140,2140,0
20230719,175200,7251880450,2140,2140,2140,2140,0
20230719,175100,7251880450,2140,2140,2140,2140,0
20230719,175000,7251880450,2140,2140,2140,2140,0
20230719,174900,7251880450,2140,2140,2140,2140,33730
20230719,174800,7251880450,2140,2140,2140,2140,0
20230719,174700,7251880450,2140,2140,2140,2140,0
20230719,174600,7251880450,2140,2140,2140,2140,0
20230719,174500,7251880450,2140,2140,2140,2140,0
20230719,174400,7251880450,2140,2140,2140,2140,0
20230719,174300,7251880450,2140,2140,2140,2140,0
20230719,174200,7251880450,2140,2140,2140,2140,0
20230719,174100,7251880450,2140,2140,2140,2140,0
20230719,174000,7251880450,2140,2140,2140,2140,0
20230719,173900,7251880450,2140,2140,2140,2140,0
20230719,173800,7251880450,2140,2140,2140,2140,0
20230719,173700,7251880450,2140,2140,2140,2140,0
20230719,173600,7251880450,2140,2140,2140,2140,0
20230719,173500,7251880450,2140,2140,2140,2140,0
20230719,173400,7251880450,2140,2140,2140,2140,0
20230719,173300,7251880450,2140,2140,2140,2140,0
20230719,173200,7251880450,2140,2140,2140,2140,0
20230719,173100,7251880450,2140,2140,2140,2140,0
20230719,173000,7251880450,2140,2140,2140,2140,0
20230719,172900,7251880450,2140,2140,2140,2140,0
20230719,172800,7251880450,2140,2140,2140,2140,0
20230719,172700,7251880450,2140,2140,2140,2140,0
20230719,172600,7251880450,2140,2140,2140,2140,0
20230719,172500,7251880450,2140,2140,2140,2140,0
20230719,172400,7251880450,2140,2140,2140,2140,0
20230719,172300,7251880450,2140,2140,2140,2140,0
20230719,172200,7251880450,2140,2140,2140,2140,0
20230719,172100,7251880450,2140,2140,2140,2140,0
20230719,172000,7251880450,2140,2140,2140,2140,0
20230719,171900,7251880450,2140,2140,2140,2140,33730
20230719,171800,7251880450,2140,2140,2140,2140,0
20230719,171700,7251880450,2140,2140,2140,2140,0
20230719,171600,7251880450,2140,2140,2140,2140,0
20230719,171500,7251880450,2140,2140,2140,2140,0
20230719,171400,7251880450,2140,2140,2140,2140,0
20230719,171300,7251880450,2140,2140,2140,2140,0
20230719,171200,7251880450,2140,2140,2140,2140,0
20230719,171100,7251880450,2140,2140,2140,2140,0
20230719,171000,7251880450,2140,2140,2140,2140,0
20230719,170900,7251880450,2140,2140,2140,2140,0
20230719,170800,7251880450,2140,2140,2140,2140,0
20230719,170700,7251880450,2140,2140,2140,2140,0
20230719,170600,7251880450,2140,2140,2140,2140,0
20230719,170500,7251880450,2140,2140,2140,2140,0
20230719,170400,7251880450,2140,2140,2140,2140,0
20230719,170300,7251880450,2140,2140,2140,2140,0
20230719,170200,7251880450,2140,2140,2140,2140,0
20230719,170100,7251880450,2140,2140,2140,2140,0
20230719,170000,7251880450,2140,2140,2140,2140,0
20230719,165900,7251880450,2140,2140,2140,2140,0
20230719,165800,7251880450,2140,2140,2140,2140,0
20230719,165700,7251880450,2140,2140,2140,2140,0
20230719,165600,7251880450,2140,2140,2140,2140,0
20230719,165500,7251880450,2140,2140,2140,2140,0
20230719,165400,7251880450,2140,2140,2140,2140,0
20230719,165300,7251880450,2140,2140,2140,2140,0
20230719,165200,7251880450,2140,2140,2140,2140,0
20230719,165100,7251880450,2140,2140,2140,2140,0
20230719,165000,7251880450,2140,2140,2140,2140,0
20230719,164900,7251880450,2140,2140,2140,2140,33730
20230719,164800,7251880450,2140,2140,2140,2140,0
20230719,164700,7251880450,2140,2140,2140,2140,0
20230719,164600,7251880450,2140,2140,2140,2140,0
20230719,164500,7251880450,2140,2140,2140,2140,0
20230719,164400,7251880450,2140,2140,2140,2140,0
20230719,164300,7251880450,2140,2140,2140,2140,0
20230719,164200,7251880450,2140,2140,2140,2140,0
20230719,164100,7251880450,2140,2140,2140,2140,0
20230719,164000,7251880450,2140,2140,2140,2140,0
20230719,163900,7251880450,2140,2140,2140,2140,0
20230719,163800,7251880450,2140,2140,2140,2140,0
20230719,163700,7251880450,2140,2140,2140,2140,0
20230719,163600,7251880450,2140,2140,2140,2140,0
20230719,163500,7251880450,2140,2140,2140,2140,0
20230719,163400,7251880450,2140,2140,2140,2140,0
20230719,163300,7251880450,2140,2140,2140,2140,0
20230719,163200,7251880450,2140,2140,2140,2140,0
20230719,163100,7251880450,2140,2140,2140,2140,0
20230719,163000,7251880450,2140,2140,2140,2140,0
20230719,162900,7251880450,2140,2140,2140,2140,0
20230719,162800,7251880450,2140,2140,2140,2140,0
20230719,162700,7251880450,2140,2140,2140,2140,0
20230719,162600,7251880450,2140,2140,2140,2140,0
20230719,162500,7251880450,2140,2140,2140,2140,0
20230719,162400,7251880450,2140,2140,2140,2140,0
20230719,162300,7251880450,2140,2140,2140,2140,0
20230719,162200,7251880450,2140,2140,2140,2140,0
20230719,162100,7251880450,2140,2140,2140,2140,0
20230719,162000,7251880450,2140,2140,2140,2140,0
20230719,161900,7251880450,2140,2140,2140,2140,33730
20230719,161800,7251880450,2140,2140,2140,2140,0
20230719,161700,7251880450,2140,2140,2140,2140,0
20230719,161600,7251880450,2140,2140,2140,2140,0
20230719,161500,7251880450,2140,2140,2140,2140,0
20230719,161400,7251880450,2140,2140,2140,2140,0
20230719,161300,7251880450,2140,2140,2140,2140,0
20230719,161200,7251880450,2140,2140,2140,2140,0
20230719,161100,7251880450,2140,2140,2140,2140,0
20230719,161000,7251880450,2140,2140,2140,2140,0
20230719,160900,7251880450,2140,2140,2140,2140,0
20230719,160800,7251880450,2140,2140,2140,2140,0
20230719,160700,7251880450,2140,2140,2140,2140,0
20230719,160600,7251880450,2140,2140,2140,2140,0
20230719,160500,7251880450,2140,2140,2140,2140,0
20230719,160400,7251880450,2140,2140,2140,2140,0
20230719,160300,7251880450,2140,2140,2140,2140,0
20230719,160200,7251880450,2140,2140,2140,2140,0
20230719,160100,7251880450,2140,2140,2140,2140,0
20230719,160000,7251880450,2140,2140,2140,2140,0
20230719,155900,7251880450,2140,2140,2140,2140,0
20230719,155800,7251880450,2140,2140,2140,2140,0
20230719,155700,7251880450,2140,2140,2140,2140,0
20230719,155600,7251880450,2140,2140,2140,2140,0
20230719,155500,7251880450,2140,2140,2140,2140,0
20230719,155400,7251880450,2140,2140,2140,2140,0
20230719,155300,7251880450,2140,2140,2140,2140,0
20230719,155200,7251880450,2140,2140,2140,2140,0
20230719,155100,7251880450,2140,2140,2140,2140,0
20230719,155000,7251880450,2140,2140,2140,2140,0
20230719,154900,7251880450,2140,2140,2140,2140,33730
20230719,154800,7251880450,2140,2140,2140,2140,0
20230719,154700,7251880450,2140,2140,2140,2140,0
20230719,154600,7251880450,2140,2140,2140,2140,0
20230719,154500,7251880450,2140,2140,2140,2140,0
20230719,154400,7251880450,2140,2140,2140,2140,0
20230719,154300,7251880450,2140,2140,2140,2140,0
20230719,154200,7251880450,2140,2140,2140,2140,0
20230719,154100,7251880450,2140,2140,2140,2140,0
20230719,154000,7251880450,2140,2140,2140,2140,0
20230719,153900,7251880450,2140,2140,2140,2140,0
20230719,153800,7251880450,2140,2140,2140,2140,0
20230719,153700,7251880450,2140,2140,2140,2140,0
20230719,153600,7251880450,2140,2140,2140,2140,0
20230719,153500,7251880450,2140,2140,2140,2140,0
20230719,153400,7251880450,2140,2140,2140,2140,0
20230719,153300,7251880450,2140,2140,2140,2140,0
20230719,153200,7251880450,2140,2140,2140,2140,0
20230719,153100,7251880450,2140,2140,2140,2140,0
20230719,153000,7251880450,2140,2140,2140,2140,33730
20230719,152900,7179698250,2145,2145,2145,2145,0
20230719,152800,7179698250,2145,2145,2145,2145,0
20230719,152700,7179698250,2145,2145,2145,2145,0
20230719,152600,7179698250,2145,2145,2145,2145,0
20230719,152500,7179698250,2145,2145,2145,2145,0
20230719,152400,7179698250,2145,2145,2145,2145,0
20230719,152300,7179698250,2145,2145,2145,2145,0
20230719,152200,7179698250,2145,2145,2145,2145,0
20230719,152100,7179698250,2145,2145,2145,2145,0
20230719,152000,7179698250,2145,2145,2145,2145,0
20230719,151900,7179698250,2145,2145,2145,2140,1487
20230719,151800,7176508685,2150,2145,2150,2140,15822
20230719,151700,7142627625,2150,2140,2150,2140,4227
20230719,151600,7133565315,2145,2140,2150,2135,2685
20230719,151500,7127811095,2140,2135,2140,2135,1771
20230719,151400,7124021650,2140,2140,2140,2135,8616
20230719,151300,7105583745,2140,2140,2140,2140,12732
20230719,151200,7078337265,2140,2140,2140,2140,1531
20230719,151100,7075060925,2140,2145,2145,2140,9517
20230719,151000,7054674135,2145,2145,2150,2145,1249
20230719,150900,7051995020,2145,2145,2150,2140,5094
20230719,150800,7041090185,2150,2140,2150,2140,5458
20230719,150700,7029383845,2145,2140,2145,2140,3978
20230719,150600,7020855885,2140,2140,2145,2135,1446
20230719,150500,7017761565,2145,2140,2145,2135,775
20230719,150400,7016105305,2145,2140,2145,2135,2196
20230719,150300,7011407050,2140,2150,2150,2135,39624
20230719,150200,6926580840,2145,2150,2150,2145,1095
20230719,150100,6924228660,2150,2145,2150,2145,2053
20230719,150000,6919824810,2150,2145,2150,2145,1105
20230719,145900,6917454540,2150,2150,2150,2145,3858
20230719,145800,6909161640,2155,2150,2155,2150,3954
20230719,145700,6900660470,2150,2145,2150,2145,6679
20230719,145600,6886303735,2150,2145,2150,2145,2624
20230719,145500,6880672385,2145,2150,2150,2145,3701
20230719,145400,6872723180,2150,2140,2150,2140,9224
20230719,145300,6852938450,2140,2150,2150,2140,5041
20230719,145200,6842108260,2150,2145,2150,2140,964
20230719,145100,6840040675,2150,2145,2150,2140,3110
20230719,145000,6833373870,2145,2145,2150,2140,13742
20230719,144900,6803895455,2145,2150,2150,2145,4459
20230719,144800,6794324380,2145,2155,2155,2145,14517
20230719,144700,6763067865,2155,2145,2155,2140,31818
20230719,144600,6694780925,2145,2140,2145,2135,7346
20230719,144500,6679048640,2140,2145,2145,2135,12498
20230719,144400,6652280460,2140,2150,2150,2135,30201
20230719,144300,6587522880,2150,2110,2155,2110,62387
20230719,144200,6453888375,2105,2105,2105,2105,500
20230719,144100,6452835875,2110,2100,2115,2100,5424
20230719,144000,6441388205,2115,2110,2115,2105,692
20230719,143900,6439929160,2115,2100,2115,2100,2329
20230719,143800,6435005110,2100,2115,2115,2100,73
20230719,143700,6434851040,2115,2110,2115,2110,692
20230719,143600,6433390910,2115,2100,2115,2100,1002
20230719,143500,6431271700,2110,2110,2115,2100,1968
20230719,143400,6427133210,2110,2105,2110,2105,71
20230719,143300,6426983405,2110,2105,2110,2105,900
20230719,143200,6425087915,2110,2105,2110,2105,38
20230719,143100,6425007920,2110,2110,2110,2110,0
20230719,143000,6425007920,2110,2100,2110,2100,1914
20230719,142900,6420974630,2100,2100,2100,2100,500
20230719,142800,6419924630,2100,2100,2100,2100,10200
20230719,142700,6398504630,2100,2100,2100,2100,501
20230719,142600,6397452530,2105,2110,2110,2100,2926
20230719,142500,6391284390,2110,2110,2110,2110,100
20230719,142400,6391073390,2105,2105,2105,2100,3874
20230719,142300,6382926990,2105,2110,2110,2100,351
20230719,142200,6382189380,2100,2100,2100,2100,650
20230719,142100,6380824380,2110,2110,2110,2110,453
20230719,142000,6379868550,2110,2110,2110,2110,1005
20230719,141900,6377748000,2110,2105,2110,2100,2815
20230719,141800,6371825850,2110,2100,2110,2100,2505
20230719,141700,6366555325,2100,2100,2100,2100,0
20230719,141600,6366555325,2100,2105,2105,2100,16079
20230719,141500,6332780620,2105,2105,2105,2105,628
20230719,141400,6331458680,2105,2105,2105,2105,0
20230719,141300,6331458680,2105,2105,2105,2105,4375
20230719,141200,6322249305,2100,2100,2100,2100,0
20230719,141100,6322249305,2100,2100,2100,2100,2353
20230719,141000,6317308005,2100,2105,2105,2100,4346
20230719,140900,6308179580,2105,2105,2105,2105,350
20230719,140800,6307442830,2110,2110,2110,2110,100
20230719,140700,6307231830,2110,2105,2110,2105,35
20230719,140600,6307158140,2110,2110,2110,2110,70
20230719,140500,6307010440,2105,2105,2105,2105,829
20230719,140400,6305265395,2110,2110,2110,2110,0
20230719,140300,6305265395,2110,2110,2110,2110,5
20230719,140200,6305254845,2105,2100,2105,2100,1431
20230719,140100,6302244745,2105,2105,2105,2105,2517
20230719,140000,6296946460,2105,2105,2110,2105,571
20230719,135900,6295744275,2110,2110,2110,2110,0
20230719,135800,6295744275,2110,2110,2110,2100,887
20230719,135700,6293872785,2110,2110,2110,2110,102
20230719,135600,6293657565,2100,2105,2105,2100,605
20230719,135500,6292384265,2105,2110,2110,2105,250
20230719,135400,6291857265,2100,2100,2100,2100,4097
20230719,135300,6283253565,2100,2110,2110,2100,363
20230719,135200,6282489235,2100,2105,2105,2100,10630
20230719,135100,6260166030,2100,2100,2100,2100,1662
20230719,135000,6256675830,2100,2110,2110,2100,1580
20230719,134900,6253349945,2105,2105,2105,2105,6375
20230719,134800,6239930570,2105,2105,2105,2105,0
20230719,134700,6239930570,2105,2105,2105,2105,161
20230719,134600,6239591665,2105,2105,2110,2105,509
20230719,134500,6238520200,2105,2105,2110,2105,20
20230719,134400,6238478080,2105,2105,2105,2105,200
20230719,134300,6238057080,2105,2110,2110,2105,2342
20230719,134200,6233127065,2105,2110,2110,2105,1031
20230719,134100,6230956730,2105,2105,2105,2105,732
20230719,134000,6229415870,2110,2110,2110,2110,104
20230719,133900,6229196430,2110,2110,2110,2110,0
20230719,133800,6229196430,2110,2110,2110,2100,3713
20230719,133700,6221369050,2100,2100,2110,2100,5002
20230719,133600,6210851560,2110,2110,2110,2110,49
20230719,133500,6210748170,2110,2105,2110,2100,2673
20230719,133400,6205127410,2100,2105,2105,2100,3439
20230719,133300,6197898335,2105,2105,2105,2105,0
20230719,133200,6197898335,2105,2110,2110,2105,1839
20230719,133100,6194027235,2105,2110,2110,2105,113
20230719,133000,6193789005,2110,2110,2110,2105,47
20230719,132900,6193690055,2105,2110,2110,2105,1554
20230719,132800,6190418630,2110,2105,2110,2105,1242
20230719,132700,6187804045,2100,2100,2100,2100,2203
20230719,132600,6183177745,2100,2100,2105,2100,2900
20230719,132500,6177087030,2100,2105,2105,2100,4386
20230719,132400,6167871340,2105,2105,2110,2105,1815
20230719,132300,6164050750,2105,2100,2105,2100,1583
20230719,132200,6160725450,2100,2105,2105,2100,1838
20230719,132100,6156861120,2105,2110,2110,2105,6007
20230719,132000,6144211350,2110,2120,2120,2105,5685
20230719,131900,6132237600,2120,2115,2120,2115,503
20230719,131800,6131173595,2115,2115,2115,2110,3615
20230719,131700,6123545930,2115,2115,2115,2110,1703
20230719,131600,6119945685,2115,2115,2115,2115,1500
20230719,131500,6116773185,2115,2115,2115,2110,542
20230719,131400,6115628720,2125,2125,2125,2125,0
20230719,131300,6115628720,2125,2125,2125,2125,0
20230719,131200,6115628720,2125,2115,2125,2115,310
20230719,131100,6114972970,2125,2110,2125,2105,2462
20230719,131000,6109779530,2110,2120,2120,2100,118278
20230719,130900,5860512870,2125,2125,2125,2125,3
20230719,130800,5860506495,2130,2125,2130,2120,2551
20230719,130700,5855085765,2125,2125,2125,2120,920
20230719,130600,5853135315,2125,2125,2125,2125,25244
20230719,130500,5799491815,2130,2130,2130,2130,10
20230719,130400,5799470515,2125,2125,2125,2125,4
20230719,130300,5799462015,2125,2125,2130,2125,1184
20230719,130200,5796942530,2125,2125,2125,2125,79
20230719,130100,5796774655,2125,2130,2130,2125,380
20230719,130000,5795965590,2125,2130,2130,2125,2174
20230719,125900,5791344970,2130,2130,2130,2130,1660
20230719,125800,5787809170,2130,2130,2130,2125,721
20230719,125700,5786275205,2130,2130,2130,2130,1011
20230719,125600,5784121775,2125,2125,2125,2125,0
20230719,125500,5784121775,2125,2125,2125,2125,111
20230719,125400,5783885900,2130,2130,2130,2125,2907
20230719,125300,5777703290,2125,2125,2125,2125,2
20230719,125200,5777699040,2130,2130,2130,2130,3379
20230719,125100,5770501770,2130,2130,2130,2130,1977
20230719,125000,5766290760,2130,2130,2130,2130,15
20230719,124900,5766258810,2130,2130,2130,2130,3055
20230719,124800,5759751660,2130,2135,2135,2130,630
20230719,124700,5758409710,2135,2135,2135,2135,301
20230719,124600,5757767075,2130,2130,2130,2130,600
20230719,124500,5756489075,2140,2130,2140,2130,179
20230719,124400,5756107795,2140,2130,2140,2130,11
20230719,124300,5756084355,2130,2130,2130,2130,0
20230719,124200,5756084355,2130,2130,2130,2130,0
20230719,124100,5756084355,2130,2130,2130,2130,65
20230719,124000,5755945905,2130,2135,2140,2130,617
20230719,123900,5754631265,2135,2135,2140,2135,2056
20230719,123800,5750241355,2140,2140,2140,2140,23
20230719,123700,5750192135,2135,2135,2135,2135,162
20230719,123600,5749846265,2140,2145,2145,2135,114
20230719,123500,5749602760,2140,2140,2140,2140,50
20230719,123400,5749495760,2140,2130,2140,2130,2941
20230719,123300,5743209020,2135,2135,2135,2135,1500
20230719,123200,5740006520,2135,2135,2135,2135,100
20230719,123100,5739793020,2135,2130,2135,2130,349
20230719,123000,5739049640,2135,2130,2135,2130,165
20230719,122900,5738697915,2135,2135,2135,2135,562
20230719,122800,5737498045,2135,2130,2135,2130,503
20230719,122700,5736426645,2135,2135,2135,2135,1023
20230719,122600,5734242540,2135,2135,2135,2135,510
20230719,122500,5733153690,2135,2135,2135,2135,1
20230719,122400,5733151555,2125,2125,2125,2125,1788
20230719,122300,5729352055,2125,2135,2135,2125,547
20230719,122200,5728189220,2135,2125,2135,2125,2586
20230719,122100,5722683920,2125,2130,2130,2125,1226
20230719,122000,5720077215,2135,2130,2135,2130,16
20230719,121900,5720043130,2125,2140,2140,2125,4491
20230719,121800,5710479975,2140,2130,2140,2130,1760
20230719,121700,5706715575,2130,2135,2135,2130,2556
20230719,121600,5701258520,2135,2135,2135,2135,60
20230719,121500,5701130420,2135,2140,2145,2135,918
20230719,121400,5699166030,2140,2145,2145,2140,259
20230719,121300,5698611425,2145,2140,2145,2140,635
20230719,121200,5697249360,2145,2140,2145,2140,3336
20230719,121100,5690095880,2145,2130,2145,2130,17084
20230719,121000,5653575490,2135,2120,2135,2120,10409
20230719,120900,5631435495,2120,2120,2125,2120,2298
20230719,120800,5626563710,2120,2120,2125,2120,390
20230719,120700,5625736905,2125,2125,2125,2120,670
20230719,120600,5624313505,2125,2120,2125,2120,401
20230719,120500,5623463380,2125,2120,2125,2120,780
20230719,120400,5621809215,2125,2125,2125,2125,12775
20230719,120300,5594662340,2125,2125,2125,2125,484
20230719,120200,5593633840,2125,2125,2130,2125,5862
20230719,120100,5581176960,2130,2135,2135,2130,9582
20230719,120000,5560767290,2130,2130,2130,2130,7755
20230719,115900,5544249140,2130,2130,2130,2130,102
20230719,115800,5544031880,2130,2130,2130,2130,116
20230719,115700,5543784800,2135,2135,2135,2135,100
20230719,115600,5543571300,2130,2130,2130,2130,504
20230719,115500,5542497780,2130,2130,2135,2130,3146
20230719,115400,5535796795,2130,2130,2130,2130,11
20230719,115300,5535773365,2130,2130,2130,2130,141
20230719,115200,5535473035,2130,2130,2130,2130,543
20230719,115100,5534316445,2135,2135,2135,2130,455
20230719,115000,5533345045,2130,2135,2140,2130,6636
20230719,114900,5519178425,2135,2135,2135,2135,200
20230719,114800,5518751425,2140,2140,2140,2140,1
20230719,114700,5518749285,2140,2140,2140,2140,20
20230719,114600,5518706485,2140,2135,2140,2135,1001
20230719,114500,5516569345,2135,2135,2135,2135,587
20230719,114400,5515316100,2135,2140,2140,2135,989
20230719,114300,5513202085,2135,2140,2140,2135,316
20230719,114200,5512527345,2135,2135,2140,2135,279
20230719,114100,5511931670,2135,2135,2135,2135,200
20230719,114000,5511504670,2135,2135,2135,2135,0
20230719,113900,5511504670,2135,2135,2140,2135,1946
20230719,113800,5507347570,2140,2140,2140,2140,0
20230719,113700,5507347570,2140,2140,2140,2140,2
20230719,113600,5507343290,2140,2140,2140,2135,2108
20230719,113500,5502841185,2140,2140,2140,2140,317
20230719,113400,5502162805,2135,2140,2140,2135,199
20230719,113300,5501737265,2140,2140,2140,2140,4
20230719,113200,5501728705,2140,2135,2140,2135,6161
20230719,113100,5488544415,2140,2135,2140,2135,4239
20230719,113000,5479494125,2135,2135,2135,2135,95
20230719,112900,5479291300,2135,2135,2135,2135,794
20230719,112800,5477596110,2140,2140,2140,2135,156
20230719,112700,5477262405,2140,2140,2140,2140,1
20230719,112600,5477260265,2135,2135,2135,2135,500
20230719,112500,5476192765,2135,2135,2135,2135,900
20230719,112400,5474271265,2135,2135,2135,2135,567
20230719,112300,5473060720,2140,2140,2140,2140,2336
20230719,112200,5468061680,2140,2140,2140,2140,0
20230719,112100,5468061680,2140,2140,2140,2140,72
20230719,112000,5467907600,2140,2140,2140,2140,50
20230719,111900,5467800600,2140,2135,2140,2135,5241
20230719,111800,5456610965,2135,2140,2140,2135,4569
20230719,111700,5446849650,2140,2145,2145,2140,755
20230719,111600,5445232785,2140,2140,2140,2140,1019
20230719,111500,5443052125,2140,2140,2140,2140,3813
20230719,111400,5434892305,2140,2140,2140,2140,364
20230719,111300,5434113345,2140,2140,2140,2135,2017
20230719,111200,5429804555,2140,2140,2140,2140,1110
20230719,111100,5427429155,2135,2135,2135,2135,350
20230719,111000,5426681905,2135,2135,2135,2135,2338
20230719,110900,5421690275,2140,2135,2140,2135,2126
20230719,110800,5417146580,2135,2140,2140,2135,4070
20230719,110700,5408456030,2140,2135,2140,2135,924
20230719,110600,5406483255,2140,2140,2140,2140,30
20230719,110500,5406419055,2140,2135,2140,2135,708
20230719,110400,5404903985,2135,2140,2140,2135,850
20230719,110300,5403085735,2135,2135,2135,2135,283
20230719,110200,5402481530,2135,2135,2135,2135,44
20230719,110100,5402387590,2140,2140,2140,2140,344
20230719,110000,5401651430,2140,2135,2140,2135,1011
20230719,105900,5399487940,2140,2135,2140,2135,33
20230719,105800,5399417475,2135,2140,2140,2135,395
20230719,105700,5398573705,2140,2130,2140,2130,2060
20230719,105600,5394176055,2135,2135,2135,2130,1382
20230719,105500,5391230500,2135,2135,2135,2135,3000
20230719,105400,5384825500,2135,2135,2135,2135,101
20230719,105300,5384609865,2130,2135,2135,2130,1250
20230719,105200,5381943615,2130,2130,2130,2130,210
20230719,105100,5381496315,2130,2130,2130,2130,945
20230719,105000,5379483465,2130,2130,2130,2130,941
20230719,104900,5377479135,2130,2135,2135,2130,1169
20230719,104800,5374989160,2130,2130,2130,2130,966
20230719,104700,5372931580,2130,2130,2135,2130,5205
20230719,104600,5361839655,2130,2130,2135,2130,2612
20230719,104500,5356265890,2130,2130,2130,2130,475
20230719,104400,5355254140,2130,2135,2135,2130,811
20230719,104300,5353526665,2130,2135,2140,2130,17510
20230719,104200,5316200050,2135,2140,2140,2135,161
20230719,104100,5315855635,2140,2135,2140,2135,269
20230719,104000,5315281300,2135,2135,2135,2135,23188
20230719,103900,5265774920,2135,2140,2140,2135,1855
20230719,103800,5261808575,2145,2145,2145,2140,69
20230719,103700,5261660865,2145,2140,2145,2140,2359
20230719,103600,5256610845,2140,2140,2145,2140,2031
20230719,103500,5252264500,2145,2145,2145,2135,2712
20230719,103400,5246447975,2145,2140,2145,2140,4743
20230719,103300,5236297950,2140,2140,2145,2140,168
20230719,103200,5235938420,2140,2140,2140,2140,28
20230719,103100,5235878500,2145,2145,2145,2140,938
20230719,103000,5233866505,2140,2140,2145,2140,5453
20230719,102900,5222197080,2145,2140,2145,2140,6013
20230719,102800,5209328665,2145,2145,2145,2140,2813
20230719,102700,5203297285,2145,2145,2150,2145,3553
20230719,102600,5195676065,2145,2150,2150,2145,342
20230719,102500,5194941020,2155,2155,2155,2150,629
20230719,102400,5193588550,2155,2155,2155,2150,2695
20230719,102300,5187789200,2155,2150,2155,2150,4425
20230719,102200,5178275310,2155,2150,2155,2150,5111
20230719,102100,5167285955,2150,2140,2150,2140,3766
20230719,102000,5159209210,2140,2140,2145,2140,1107
20230719,101900,5156838225,2140,2145,2145,2135,6497
20230719,101800,5142942355,2135,2140,2145,2135,20930
20230719,101700,5098182035,2145,2140,2145,2140,20707
20230719,101600,5053866305,2140,2140,2140,2140,3984
20230719,101500,5045340545,2145,2145,2150,2145,7560
20230719,101400,5029124320,2150,2145,2150,2145,2149
20230719,101300,5024514690,2150,2145,2150,2145,5563
20230719,101200,5012581885,2150,2145,2150,2145,12039
20230719,101100,4986755900,2145,2145,2145,2145,10711
20230719,101000,4963780805,2145,2150,2150,2145,15450
20230719,100900,4930637680,2150,2150,2150,2150,20990
20230719,100800,4885509180,2150,2150,2150,2150,15546
20230719,100700,4852085280,2150,2150,2150,2150,20004
20230719,100600,4809076680,2150,2150,2155,2150,3704
20230719,100500,4801113075,2150,2150,2155,2150,1595
20230719,100400,4797682875,2155,2155,2155,2150,1574
20230719,100300,4794298405,2155,2155,2155,2150,743
20230719,100200,4792698150,2155,2155,2155,2150,252
20230719,100100,4792155820,2155,2150,2155,2150,1127
20230719,100000,4789730175,2155,2150,2155,2150,1649
20230719,095900,4786179595,2155,2150,2155,2150,1114
20230719,095800,4783784470,2150,2155,2155,2150,900
20230719,095700,4781849440,2155,2155,2155,2150,3302
20230719,095600,4774735920,2155,2155,2155,2150,2512
20230719,095500,4769333045,2150,2155,2155,2150,10545
20230719,095400,4746631855,2155,2155,2155,2150,3846
20230719,095300,4738362235,2150,2155,2160,2150,30499
20230719,095200,4672680620,2155,2160,2165,2155,9918
20230719,095100,4651272835,2160,2165,2165,2160,15489
20230719,095000,4617816465,2165,2165,2165,2160,8185
20230719,094900,4600119860,2160,2160,2165,2160,405
20230719,094800,4599244920,2160,2160,2165,2160,9606
20230719,094700,4578488230,2165,2160,2165,2160,6432
20230719,094600,4564589850,2160,2170,2170,2160,3290
20230719,094500,4557472630,2165,2165,2170,2165,2755
20230719,094400,4551507800,2165,2160,2170,2160,4084
20230719,094300,4542666440,2165,2160,2165,2160,1799
20230719,094200,4538776325,2165,2170,2170,2165,6930
20230719,094100,4523760735,2170,2170,2170,2165,1793
20230719,094000,4519878675,2170,2165,2170,2160,5132
20230719,093900,4508752005,2165,2165,2170,2160,4379
20230719,093800,4499279330,2165,2165,2175,2160,7937
20230719,093700,4482063270,2170,2175,2175,2165,39477
20230719,093600,4396376030,2165,2170,2175,2165,41189
20230719,093500,4306975115,2170,2160,2170,2160,15311
20230719,093400,4273802470,2165,2155,2165,2155,5392
20230719,093300,4262159150,2155,2150,2160,2150,11075
20230719,093200,4238313500,2150,2155,2160,2150,17803
20230719,093100,4199956320,2155,2155,2160,2155,6767
20230719,093000,4185372555,2155,2160,2165,2155,12943
20230719,092900,4157419325,2165,2170,2170,2160,6076
20230719,092800,4144272475,2170,2165,2170,2160,10237
20230719,092700,4122091680,2170,2165,2170,2160,6108
20230719,092600,4108862305,2170,2160,2170,2160,9071
20230719,092500,4089252320,2165,2165,2165,2160,15271
20230719,092400,4056238360,2165,2170,2170,2155,43464
20230719,092300,3962350685,2165,2170,2175,2165,14281
20230719,092200,3931355950,2170,2170,2175,2170,4368
20230719,092100,3921873645,2170,2170,2175,2165,17359
20230719,092000,3884194745,2170,2170,2175,2170,7438
20230719,091900,3868046800,2175,2160,2175,2155,25604
20230719,091800,3812610095,2165,2170,2170,2155,63501
20230719,091700,3675570090,2170,2170,2170,2165,15220
20230719,091600,3642576420,2165,2170,2170,2165,23488
20230719,091500,3591668770,2165,2175,2175,2165,69800
20230719,091400,3440353345,2175,2170,2175,2165,30379
20230719,091300,3374447710,2175,2175,2175,2165,38141
20230719,091200,3291652025,2175,2165,2175,2160,51312
20230719,091100,3180458200,2165,2170,2175,2145,118529
20230719,091000,2924825120,2175,2175,2185,2160,130861
20230719,090900,2640998940,2175,2180,2210,2160,305969
20230719,090800,1971341825,2190,2155,2190,2155,122223
20230719,090700,1705516170,2160,2180,2180,2150,94892
20230719,090600,1500289750,2170,2165,2195,2160,172893
20230719,090500,1123016645,2165,2150,2165,2145,24694
20230719,090400,1069777345,2145,2155,2170,2145,56496
20230719,090300,948057555,2150,2150,2160,2140,125108
20230719,090200,679318340,2150,2175,2180,2145,129432
20230719,090100,399639305,2175,2130,2200,2125,148198
20230719,090000,78004585,2135,2120,2140,2120,36709