stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190700,24970050705,2185,2185,2185,2185,89166
20230718,190600,24970050705,2185,2185,2185,2185,0
20230718,190500,24970050705,2185,2185,2185,2185,0
20230718,190400,24970050705,2185,2185,2185,2185,0
20230718,190300,24970050705,2185,2185,2185,2185,0
20230718,190200,24970050705,2185,2185,2185,2185,0
20230718,190100,24970050705,2185,2185,2185,2185,0
20230718,190000,24970050705,2185,2185,2185,2185,0
20230718,185900,24970050705,2185,2185,2185,2185,0
20230718,185800,24970050705,2185,2185,2185,2185,0
20230718,185700,24970050705,2185,2185,2185,2185,0
20230718,185600,24970050705,2185,2185,2185,2185,0
20230718,185500,24970050705,2185,2185,2185,2185,0
20230718,185400,24970050705,2185,2185,2185,2185,0
20230718,185300,24970050705,2185,2185,2185,2185,0
20230718,185200,24970050705,2185,2185,2185,2185,0
20230718,185100,24970050705,2185,2185,2185,2185,0
20230718,185000,24970050705,2185,2185,2185,2185,0
20230718,184900,24970050705,2185,2185,2185,2185,0
20230718,184800,24970050705,2185,2185,2185,2185,0
20230718,184700,24970050705,2185,2185,2185,2185,0
20230718,184600,24970050705,2185,2185,2185,2185,0
20230718,184500,24970050705,2185,2185,2185,2185,0
20230718,184400,24970050705,2185,2185,2185,2185,0
20230718,184300,24970050705,2185,2185,2185,2185,0
20230718,184200,24970050705,2185,2185,2185,2185,0
20230718,184100,24970050705,2185,2185,2185,2185,0
20230718,184000,24970050705,2185,2185,2185,2185,0
20230718,183900,24970050705,2185,2185,2185,2185,0
20230718,183800,24970050705,2185,2185,2185,2185,0
20230718,183700,24970050705,2185,2185,2185,2185,89166
20230718,183600,24970050705,2185,2185,2185,2185,0
20230718,183500,24970050705,2185,2185,2185,2185,0
20230718,183400,24970050705,2185,2185,2185,2185,0
20230718,183300,24970050705,2185,2185,2185,2185,0
20230718,183200,24970050705,2185,2185,2185,2185,0
20230718,183100,24970050705,2185,2185,2185,2185,0
20230718,183000,24970050705,2185,2185,2185,2185,0
20230718,182900,24970050705,2185,2185,2185,2185,0
20230718,182800,24970050705,2185,2185,2185,2185,0
20230718,182700,24970050705,2185,2185,2185,2185,0
20230718,182600,24970050705,2185,2185,2185,2185,0
20230718,182500,24970050705,2185,2185,2185,2185,0
20230718,182400,24970050705,2185,2185,2185,2185,0
20230718,182300,24970050705,2185,2185,2185,2185,0
20230718,182200,24970050705,2185,2185,2185,2185,0
20230718,182100,24970050705,2185,2185,2185,2185,0
20230718,182000,24970050705,2185,2185,2185,2185,0
20230718,181900,24970050705,2185,2185,2185,2185,0
20230718,181800,24970050705,2185,2185,2185,2185,0
20230718,181700,24970050705,2185,2185,2185,2185,0
20230718,181600,24970050705,2185,2185,2185,2185,0
20230718,181500,24970050705,2185,2185,2185,2185,0
20230718,181400,24970050705,2185,2185,2185,2185,0
20230718,181300,24970050705,2185,2185,2185,2185,0
20230718,181200,24970050705,2185,2185,2185,2185,0
20230718,181100,24970050705,2185,2185,2185,2185,0
20230718,181000,24970050705,2185,2185,2185,2185,0
20230718,180900,24970050705,2185,2185,2185,2185,0
20230718,180800,24970050705,2185,2185,2185,2185,0
20230718,180700,24970050705,2185,2185,2185,2185,89166
20230718,180600,24970050705,2185,2185,2185,2185,0
20230718,180500,24970050705,2185,2185,2185,2185,0
20230718,180400,24970050705,2185,2185,2185,2185,0
20230718,180300,24970050705,2185,2185,2185,2185,0
20230718,180200,24970050705,2185,2185,2185,2185,0
20230718,180100,24970050705,2185,2185,2185,2185,0
20230718,180000,24970050705,2185,2185,2185,2185,0
20230718,175900,24970050705,2185,2185,2185,2185,0
20230718,175800,24970050705,2185,2185,2185,2185,0
20230718,175700,24970050705,2185,2185,2185,2185,0
20230718,175600,24970050705,2185,2185,2185,2185,0
20230718,175500,24970050705,2185,2185,2185,2185,0
20230718,175400,24970050705,2185,2185,2185,2185,0
20230718,175300,24970050705,2185,2185,2185,2185,0
20230718,175200,24970050705,2185,2185,2185,2185,0
20230718,175100,24970050705,2185,2185,2185,2185,0
20230718,175000,24970050705,2185,2185,2185,2185,0
20230718,174900,24970050705,2185,2185,2185,2185,0
20230718,174800,24970050705,2185,2185,2185,2185,0
20230718,174700,24970050705,2185,2185,2185,2185,0
20230718,174600,24970050705,2185,2185,2185,2185,0
20230718,174500,24970050705,2185,2185,2185,2185,0
20230718,174400,24970050705,2185,2185,2185,2185,0
20230718,174300,24970050705,2185,2185,2185,2185,0
20230718,174200,24970050705,2185,2185,2185,2185,0
20230718,174100,24970050705,2185,2185,2185,2185,0
20230718,174000,24970050705,2185,2185,2185,2185,0
20230718,173900,24970050705,2185,2185,2185,2185,0
20230718,173800,24970050705,2185,2185,2185,2185,0
20230718,173700,24970050705,2185,2185,2185,2185,89166
20230718,173600,24970050705,2185,2185,2185,2185,0
20230718,173500,24970050705,2185,2185,2185,2185,0
20230718,173400,24970050705,2185,2185,2185,2185,0
20230718,173300,24970050705,2185,2185,2185,2185,0
20230718,173200,24970050705,2185,2185,2185,2185,0
20230718,173100,24970050705,2185,2185,2185,2185,0
20230718,173000,24970050705,2185,2185,2185,2185,0
20230718,172900,24970050705,2185,2185,2185,2185,0
20230718,172800,24970050705,2185,2185,2185,2185,0
20230718,172700,24970050705,2185,2185,2185,2185,0
20230718,172600,24970050705,2185,2185,2185,2185,0
20230718,172500,24970050705,2185,2185,2185,2185,0
20230718,172400,24970050705,2185,2185,2185,2185,0
20230718,172300,24970050705,2185,2185,2185,2185,0
20230718,172200,24970050705,2185,2185,2185,2185,0
20230718,172100,24970050705,2185,2185,2185,2185,0
20230718,172000,24970050705,2185,2185,2185,2185,0
20230718,171900,24970050705,2185,2185,2185,2185,0
20230718,171800,24970050705,2185,2185,2185,2185,0
20230718,171700,24970050705,2185,2185,2185,2185,0
20230718,171600,24970050705,2185,2185,2185,2185,0
20230718,171500,24970050705,2185,2185,2185,2185,0
20230718,171400,24970050705,2185,2185,2185,2185,0
20230718,171300,24970050705,2185,2185,2185,2185,0
20230718,171200,24970050705,2185,2185,2185,2185,0
20230718,171100,24970050705,2185,2185,2185,2185,0
20230718,171000,24970050705,2185,2185,2185,2185,0
20230718,170900,24970050705,2185,2185,2185,2185,0
20230718,170800,24970050705,2185,2185,2185,2185,0
20230718,170700,24970050705,2185,2185,2185,2185,89166
20230718,170600,24970050705,2185,2185,2185,2185,0
20230718,170500,24970050705,2185,2185,2185,2185,0
20230718,170400,24970050705,2185,2185,2185,2185,0
20230718,170300,24970050705,2185,2185,2185,2185,0
20230718,170200,24970050705,2185,2185,2185,2185,0
20230718,170100,24970050705,2185,2185,2185,2185,0
20230718,170000,24970050705,2185,2185,2185,2185,0
20230718,165900,24970050705,2185,2185,2185,2185,0
20230718,165800,24970050705,2185,2185,2185,2185,0
20230718,165700,24970050705,2185,2185,2185,2185,0
20230718,165600,24970050705,2185,2185,2185,2185,0
20230718,165500,24970050705,2185,2185,2185,2185,0
20230718,165400,24970050705,2185,2185,2185,2185,0
20230718,165300,24970050705,2185,2185,2185,2185,0
20230718,165200,24970050705,2185,2185,2185,2185,0
20230718,165100,24970050705,2185,2185,2185,2185,0
20230718,165000,24970050705,2185,2185,2185,2185,0
20230718,164900,24970050705,2185,2185,2185,2185,0
20230718,164800,24970050705,2185,2185,2185,2185,0
20230718,164700,24970050705,2185,2185,2185,2185,0
20230718,164600,24970050705,2185,2185,2185,2185,0
20230718,164500,24970050705,2185,2185,2185,2185,0
20230718,164400,24970050705,2185,2185,2185,2185,0
20230718,164300,24970050705,2185,2185,2185,2185,0
20230718,164200,24970050705,2185,2185,2185,2185,0
20230718,164100,24970050705,2185,2185,2185,2185,0
20230718,164000,24970050705,2185,2185,2185,2185,0
20230718,163900,24970050705,2185,2185,2185,2185,0
20230718,163800,24970050705,2185,2185,2185,2185,0
20230718,163700,24970050705,2185,2185,2185,2185,89166
20230718,163600,24970050705,2185,2185,2185,2185,0
20230718,163500,24970050705,2185,2185,2185,2185,0
20230718,163400,24970050705,2185,2185,2185,2185,0
20230718,163300,24970050705,2185,2185,2185,2185,0
20230718,163200,24970050705,2185,2185,2185,2185,0
20230718,163100,24970050705,2185,2185,2185,2185,0
20230718,163000,24970050705,2185,2185,2185,2185,0
20230718,162900,24970050705,2185,2185,2185,2185,0
20230718,162800,24970050705,2185,2185,2185,2185,0
20230718,162700,24970050705,2185,2185,2185,2185,0
20230718,162600,24970050705,2185,2185,2185,2185,0
20230718,162500,24970050705,2185,2185,2185,2185,0
20230718,162400,24970050705,2185,2185,2185,2185,0
20230718,162300,24970050705,2185,2185,2185,2185,0
20230718,162200,24970050705,2185,2185,2185,2185,0
20230718,162100,24970050705,2185,2185,2185,2185,0
20230718,162000,24970050705,2185,2185,2185,2185,0
20230718,161900,24970050705,2185,2185,2185,2185,0
20230718,161800,24970050705,2185,2185,2185,2185,0
20230718,161700,24970050705,2185,2185,2185,2185,0
20230718,161600,24970050705,2185,2185,2185,2185,0
20230718,161500,24970050705,2185,2185,2185,2185,0
20230718,161400,24970050705,2185,2185,2185,2185,0
20230718,161300,24970050705,2185,2185,2185,2185,0
20230718,161200,24970050705,2185,2185,2185,2185,0
20230718,161100,24970050705,2185,2185,2185,2185,0
20230718,161000,24970050705,2185,2185,2185,2185,0
20230718,160900,24970050705,2185,2185,2185,2185,0
20230718,160800,24970050705,2185,2185,2185,2185,0
20230718,160700,24970050705,2185,2185,2185,2185,89166
20230718,160600,24970050705,2185,2185,2185,2185,0
20230718,160500,24970050705,2185,2185,2185,2185,0
20230718,160400,24970050705,2185,2185,2185,2185,0
20230718,160300,24970050705,2185,2185,2185,2185,0
20230718,160200,24970050705,2185,2185,2185,2185,0
20230718,160100,24970050705,2185,2185,2185,2185,0
20230718,160000,24970050705,2185,2185,2185,2185,0
20230718,155900,24970050705,2185,2185,2185,2185,0
20230718,155800,24970050705,2185,2185,2185,2185,0
20230718,155700,24970050705,2185,2185,2185,2185,0
20230718,155600,24970050705,2185,2185,2185,2185,0
20230718,155500,24970050705,2185,2185,2185,2185,0
20230718,155400,24970050705,2185,2185,2185,2185,0
20230718,155300,24970050705,2185,2185,2185,2185,0
20230718,155200,24970050705,2185,2185,2185,2185,0
20230718,155100,24970050705,2185,2185,2185,2185,0
20230718,155000,24970050705,2185,2185,2185,2185,0
20230718,154900,24970050705,2185,2185,2185,2185,0
20230718,154800,24970050705,2185,2185,2185,2185,0
20230718,154700,24970050705,2185,2185,2185,2185,0
20230718,154600,24970050705,2185,2185,2185,2185,0
20230718,154500,24970050705,2185,2185,2185,2185,0
20230718,154400,24970050705,2185,2185,2185,2185,0
20230718,154300,24970050705,2185,2185,2185,2185,0
20230718,154200,24970050705,2185,2185,2185,2185,0
20230718,154100,24970050705,2185,2185,2185,2185,0
20230718,154000,24970050705,2185,2185,2185,2185,0
20230718,153900,24970050705,2185,2185,2185,2185,0
20230718,153800,24970050705,2185,2185,2185,2185,0
20230718,153700,24970050705,2185,2185,2185,2185,89166
20230718,153600,24970050705,2185,2185,2185,2185,0
20230718,153500,24970050705,2185,2185,2185,2185,0
20230718,153400,24970050705,2185,2185,2185,2185,0
20230718,153300,24970050705,2185,2185,2185,2185,0
20230718,153200,24970050705,2185,2185,2185,2185,0
20230718,153100,24970050705,2185,2185,2185,2185,0
20230718,153000,24970050705,2185,2185,2185,2185,89166
20230718,152900,24775222995,2190,2190,2190,2190,0
20230718,152800,24775222995,2190,2190,2190,2190,0
20230718,152700,24775222995,2190,2190,2190,2190,0
20230718,152600,24775222995,2190,2190,2190,2190,0
20230718,152500,24775222995,2190,2190,2190,2190,0
20230718,152400,24775222995,2190,2190,2190,2190,0
20230718,152300,24775222995,2190,2190,2190,2190,0
20230718,152200,24775222995,2190,2190,2190,2190,0
20230718,152100,24775222995,2190,2190,2190,2190,0
20230718,152000,24775222995,2190,2190,2190,2190,0
20230718,151900,24775222995,2190,2185,2190,2180,26663
20230718,151800,24716988100,2185,2190,2195,2180,29998
20230718,151700,24651361120,2190,2180,2190,2180,39624
20230718,151600,24564752730,2185,2165,2185,2160,43315
20230718,151500,24470665410,2160,2160,2165,2160,3240
20230718,151400,24463666765,2160,2165,2170,2160,10168
20230718,151300,24441644305,2165,2155,2170,2155,32557
20230718,151200,24371218280,2160,2155,2160,2155,8576
20230718,151100,24352718470,2155,2160,2160,2155,2918
20230718,151000,24346430170,2160,2160,2160,2155,4684
20230718,150900,24336316500,2160,2160,2160,2155,8446
20230718,150800,24318091345,2160,2155,2160,2155,13081
20230718,150700,24289851965,2160,2150,2160,2150,6539
20230718,150600,24275761055,2155,2155,2155,2150,11051
20230718,150500,24251959275,2155,2155,2155,2150,7204
20230718,150400,24236442880,2155,2150,2155,2150,36862
20230718,150300,24157145475,2155,2155,2155,2155,3700
20230718,150200,24149171975,2155,2150,2155,2150,779
20230718,150100,24147494735,2150,2155,2160,2150,4272
20230718,150000,24138290545,2150,2155,2160,2150,16453
20230718,145900,24102872295,2155,2160,2160,2155,3110
20230718,145800,24096169995,2155,2160,2160,2150,3190
20230718,145700,24089304045,2160,2155,2160,2150,7536
20230718,145600,24073056360,2160,2160,2160,2155,3957
20230718,145500,24064523690,2160,2160,2160,2155,2413
20230718,145400,24059312360,2155,2160,2165,2155,3435
20230718,145300,24051892855,2155,2160,2165,2155,2101
20230718,145200,24047355920,2160,2155,2160,2155,4914
20230718,145100,24036759445,2160,2160,2160,2155,2850
20230718,145000,24030605945,2155,2160,2160,2155,10541
20230718,144900,24007840195,2155,2155,2155,2150,5872
20230718,144800,23995190530,2150,2155,2155,2150,10093
20230718,144700,23973456200,2160,2160,2160,2155,1463
20230718,144600,23970300195,2160,2155,2160,2155,3451
20230718,144500,23962859485,2160,2160,2160,2155,2189
20230718,144400,23958140260,2160,2155,2160,2155,1566
20230718,144300,23954760195,2155,2155,2160,2155,12547
20230718,144200,23927697305,2160,2160,2160,2150,26409
20230718,144100,23870758480,2155,2160,2160,2155,781
20230718,144000,23869074140,2160,2155,2160,2155,624
20230718,143900,23867726550,2160,2160,2160,2155,6471
20230718,143800,23853749200,2155,2160,2160,2155,8894
20230718,143700,23834582620,2160,2160,2160,2155,2309
20230718,143600,23829604010,2160,2160,2160,2155,3142
20230718,143500,23822820430,2160,2160,2160,2155,656
20230718,143400,23821403475,2155,2160,2160,2155,3704
20230718,143300,23813405345,2160,2160,2160,2155,2250
20230718,143200,23808550650,2160,2155,2160,2155,3659
20230718,143100,23800663980,2155,2155,2160,2155,10100
20230718,143000,23778897450,2155,2155,2160,2155,7670
20230718,142900,23762368495,2160,2160,2165,2160,15010
20230718,142800,23729939275,2160,2155,2160,2155,4972
20230718,142700,23719210490,2155,2160,2160,2155,10135
20230718,142600,23697333235,2160,2155,2160,2155,2654
20230718,142500,23691607470,2155,2155,2155,2155,1953
20230718,142400,23687398755,2155,2155,2160,2155,2052
20230718,142300,23682976690,2155,2160,2160,2155,2601
20230718,142200,23677361050,2155,2160,2160,2155,1552
20230718,142100,23674009130,2160,2160,2160,2155,1670
20230718,142000,23670408625,2160,2155,2160,2155,3300
20230718,141900,23663281880,2160,2155,2160,2155,7234
20230718,141800,23647660250,2155,2160,2160,2155,2605
20230718,141700,23642035710,2160,2155,2160,2155,2200
20230718,141600,23637288595,2160,2165,2165,2160,8886
20230718,141500,23618094280,2160,2165,2165,2160,4439
20230718,141400,23608505225,2160,2165,2165,2160,758
20230718,141300,23606865065,2165,2165,2165,2160,1833
20230718,141200,23602898885,2160,2165,2165,2160,2134
20230718,141100,23598285275,2160,2165,2165,2160,2522
20230718,141000,23592830645,2165,2160,2165,2160,1736
20230718,140900,23589080335,2160,2160,2160,2155,18573
20230718,140800,23549031475,2160,2165,2165,2160,1767
20230718,140700,23545211250,2160,2160,2165,2160,2686
20230718,140600,23539409480,2165,2160,2165,2160,398
20230718,140500,23538549750,2160,2160,2160,2160,1227
20230718,140400,23535899430,2160,2165,2165,2160,729
20230718,140300,23534324785,2165,2165,2165,2165,3977
20230718,140200,23525714580,2165,2165,2165,2165,3488
20230718,140100,23518163060,2165,2165,2165,2160,2530
20230718,140000,23512690490,2165,2165,2165,2155,2386
20230718,135900,23507536920,2165,2160,2165,2160,2464
20230718,135800,23502213655,2160,2165,2165,2160,4682
20230718,135700,23492100465,2165,2160,2165,2160,2188
20230718,135600,23487374200,2165,2160,2165,2160,4589
20230718,135500,23477451065,2160,2160,2165,2160,7688
20230718,135400,23460833775,2165,2160,2165,2160,1501
20230718,135300,23457591110,2160,2165,2165,2160,7008
20230718,135200,23442427185,2165,2160,2165,2155,4589
20230718,135100,23432514000,2155,2155,2160,2155,503
20230718,135000,23431430010,2160,2155,2160,2150,23726
20230718,134900,23380349120,2155,2150,2155,2150,11247
20230718,134800,23356111875,2155,2155,2155,2150,18706
20230718,134700,23315808010,2155,2160,2160,2155,10526
20230718,134600,23293079720,2160,2165,2165,2160,1560
20230718,134500,23289710020,2160,2165,2165,2160,2906
20230718,134400,23283430505,2165,2165,2170,2160,962
20230718,134300,23281349025,2170,2170,2170,2165,1446
20230718,134200,23278211705,2170,2160,2170,2160,32217
20230718,134100,23208476690,2160,2155,2165,2155,9275
20230718,134000,23188451730,2155,2160,2165,2155,3752
20230718,133900,23180358790,2165,2160,2165,2155,32378
20230718,133800,23110443065,2160,2165,2170,2160,9172
20230718,133700,23090588080,2170,2165,2170,2165,2373
20230718,133600,23085449715,2170,2170,2170,2165,109
20230718,133500,23085213455,2165,2170,2170,2165,384
20230718,133400,23084380535,2170,2165,2170,2160,7092
20230718,133300,23069026865,2165,2165,2165,2160,14565
20230718,133200,23037493645,2165,2165,2165,2160,6747
20230718,133100,23022900840,2165,2165,2170,2160,11483
20230718,133000,22998058750,2165,2170,2170,2165,18007
20230718,132900,22959056265,2170,2170,2170,2170,4061
20230718,132800,22950243895,2170,2175,2180,2170,39243
20230718,132700,22865009185,2175,2180,2180,2175,30400
20230718,132600,22798777625,2180,2180,2185,2180,12864
20230718,132500,22770732390,2185,2185,2185,2180,3989
20230718,132400,22762032925,2185,2185,2185,2185,632
20230718,132300,22760652005,2185,2180,2185,2180,2783
20230718,132200,22754583555,2185,2185,2185,2185,1785
20230718,132100,22750683330,2185,2185,2185,2180,21387
20230718,132000,22703976570,2185,2190,2190,2185,121
20230718,131900,22703711990,2185,2185,2190,2185,3315
20230718,131800,22696468660,2185,2190,2190,2185,1590
20230718,131700,22692988065,2190,2195,2195,2190,3641
20230718,131600,22685014060,2195,2190,2195,2190,5116
20230718,131500,22673789605,2190,2190,2195,2190,1264
20230718,131400,22671021430,2190,2190,2195,2190,223
20230718,131300,22670533055,2190,2190,2190,2185,5285
20230718,131200,22658960305,2190,2190,2190,2185,539
20230718,131100,22657780150,2190,2185,2190,2185,2736
20230718,131000,22651801725,2190,2190,2190,2185,1315
20230718,130900,22648924230,2185,2190,2195,2185,18580
20230718,130800,22608300365,2190,2190,2190,2185,25712
20230718,130700,22552111095,2190,2190,2195,2190,13848
20230718,130600,22521782500,2190,2195,2195,2190,4575
20230718,130500,22511759065,2195,2195,2195,2190,8851
20230718,130400,22492352730,2195,2195,2195,2190,1699
20230718,130300,22488623445,2195,2190,2195,2190,2122
20230718,130200,22483976255,2190,2195,2195,2190,1076
20230718,130100,22481619685,2195,2190,2195,2190,2873
20230718,130000,22475325200,2190,2190,2195,2190,331
20230718,125900,22474599810,2190,2200,2200,2190,6841
20230718,125800,22459606745,2200,2195,2200,2195,3837
20230718,125700,22451168845,2195,2195,2195,2195,3812
20230718,125600,22442801505,2200,2195,2200,2195,512
20230718,125500,22441677410,2195,2200,2200,2190,5057
20230718,125400,22430562820,2200,2195,2200,2195,4223
20230718,125300,22421292630,2195,2200,2200,2190,2790
20230718,125200,22415165055,2200,2195,2200,2195,1625
20230718,125100,22411598150,2195,2190,2195,2190,5320
20230718,125000,22399938980,2195,2190,2195,2190,3532
20230718,124900,22392202975,2195,2190,2195,2190,2025
20230718,124800,22387768205,2195,2195,2200,2195,3050
20230718,124700,22381073315,2195,2195,2195,2195,1152
20230718,124600,22378544675,2200,2195,2200,2190,9580
20230718,124500,22357529380,2195,2190,2200,2190,3720
20230718,124400,22349371485,2190,2195,2195,2190,1115
20230718,124300,22346924120,2195,2190,2195,2190,1902
20230718,124200,22342749950,2195,2195,2195,2195,8500
20230718,124100,22324092450,2195,2195,2195,2195,1742
20230718,124000,22320268760,2200,2195,2200,2195,339
20230718,123900,22319523310,2200,2200,2200,2200,18
20230718,123800,22319483710,2200,2190,2200,2190,435
20230718,123700,22318528965,2190,2195,2195,2190,2979
20230718,123600,22312001690,2195,2190,2195,2190,406
20230718,123500,22311112545,2195,2195,2195,2190,7446
20230718,123400,22294770700,2200,2200,2200,2195,2773
20230718,123300,22288674275,2200,2200,2200,2195,2601
20230718,123200,22282953325,2195,2200,2200,2195,655
20230718,123100,22281512330,2195,2195,2195,2195,701
20230718,123000,22279973635,2195,2195,2195,2195,1613
20230718,122900,22276433100,2195,2205,2205,2195,1194
20230718,122800,22273810570,2195,2200,2200,2195,5346
20230718,122700,22262057825,2205,2200,2205,2200,6521
20230718,122600,22247679070,2205,2205,2205,2200,10615
20230718,122500,22224308945,2205,2205,2205,2200,5973
20230718,122400,22211145980,2205,2200,2205,2200,1595
20230718,122300,22207629725,2200,2205,2205,2200,5851
20230718,122200,22194734325,2205,2200,2205,2200,13798
20230718,122100,22164378220,2195,2190,2195,2190,3498
20230718,122000,22156700360,2195,2195,2195,2195,1418
20230718,121900,22153587850,2195,2195,2195,2195,1732
20230718,121800,22149786110,2195,2195,2195,2190,1420
20230718,121700,22146669825,2195,2190,2195,2190,546
20230718,121600,22145471760,2190,2190,2190,2185,703
20230718,121500,22143932670,2190,2185,2195,2185,7950
20230718,121400,22126525070,2185,2190,2190,2185,5311
20230718,121300,22114907580,2190,2185,2190,2185,3873
20230718,121200,22106443560,2190,2190,2190,2185,1728
20230718,121100,22102659290,2185,2190,2190,2185,5687
20230718,121000,22090210400,2190,2190,2190,2185,12319
20230718,120900,22063234295,2195,2195,2195,2195,660
20230718,120800,22061785595,2200,2195,2200,2190,21535
20230718,120700,22014615930,2190,2200,2200,2190,15506
20230718,120600,21980585110,2200,2200,2200,2195,1665
20230718,120500,21976929360,2200,2200,2200,2195,5164
20230718,120400,21965578560,2195,2200,2200,2195,1968
20230718,120300,21961249460,2200,2200,2200,2200,1931
20230718,120200,21957001260,2200,2200,2200,2200,120
20230718,120100,21956737260,2195,2200,2200,2190,3998
20230718,120000,21947960150,2205,2210,2210,2195,8299
20230718,115900,21929695620,2210,2205,2210,2200,5914
20230718,115800,21916652240,2200,2200,2200,2195,3482
20230718,115700,21908991850,2195,2190,2200,2190,6111
20230718,115600,21895598195,2190,2195,2195,2190,3748
20230718,115500,21887373680,2195,2195,2200,2195,2403
20230718,115400,21882098095,2200,2195,2200,2195,3539
20230718,115300,21874315045,2195,2195,2195,2195,6615
20230718,115200,21859795120,2195,2200,2205,2195,1220
20230718,115100,21857110220,2200,2200,2205,2200,5569
20230718,115000,21844852130,2200,2205,2205,2200,270
20230718,114900,21844256830,2205,2205,2205,2205,2031
20230718,114800,21839778475,2205,2205,2210,2200,11253
20230718,114700,21815012005,2205,2205,2205,2205,8019
20230718,114600,21797330110,2205,2205,2205,2200,4354
20230718,114500,21787729640,2205,2200,2205,2195,14536
20230718,114400,21755713165,2195,2195,2200,2190,9130
20230718,114300,21735645290,2190,2190,2195,2190,2116
20230718,114200,21731001325,2195,2195,2200,2190,2894
20230718,114100,21724650545,2190,2185,2195,2185,8424
20230718,114000,21706213015,2190,2185,2190,2185,20517
20230718,113900,21661339525,2185,2190,2190,2185,16161
20230718,113800,21626003865,2190,2195,2195,2190,20439
20230718,113700,21581235575,2195,2195,2200,2195,13409
20230718,113600,21551802770,2195,2200,2200,2195,19088
20230718,113500,21509812395,2200,2200,2200,2200,3997
20230718,113400,21501018995,2205,2205,2205,2205,13425
20230718,113300,21471416870,2210,2210,2210,2205,3115
20230718,113200,21464544560,2210,2205,2210,2200,2921
20230718,113100,21458108110,2205,2210,2210,2205,5662
20230718,113000,21445613695,2210,2205,2210,2205,2500
20230718,112900,21440101145,2205,2205,2210,2205,5791
20230718,112800,21427331965,2205,2205,2210,2205,4815
20230718,112700,21416713260,2210,2210,2210,2205,1627
20230718,112600,21413122620,2210,2205,2210,2205,14960
20230718,112500,21380061230,2205,2210,2210,2205,1292
20230718,112400,21377207565,2210,2205,2210,2205,6261
20230718,112300,21363376780,2205,2200,2205,2200,12289
20230718,112200,21336279545,2205,2205,2205,2205,6691
20230718,112100,21321525890,2205,2200,2205,2195,21691
20230718,112000,21273805815,2200,2195,2200,2195,3058
20230718,111900,21267092880,2195,2195,2200,2195,1991
20230718,111800,21262722630,2195,2195,2200,2195,253
20230718,111700,21262166790,2200,2195,2200,2195,1231
20230718,111600,21259462900,2195,2195,2200,2195,1856
20230718,111500,21255387180,2195,2190,2200,2190,11309
20230718,111400,21230574515,2195,2195,2195,2190,2874
20230718,111300,21224278195,2190,2190,2190,2190,1230
20230718,111200,21221584495,2190,2190,2190,2190,2677
20230718,111100,21215721865,2195,2190,2195,2190,10778
20230718,111000,21192088035,2190,2190,2195,2190,5450
20230718,110900,21180134985,2190,2195,2195,2185,19365
20230718,110800,21137724945,2195,2190,2195,2190,1243
20230718,110700,21135002770,2190,2190,2195,2190,7664
20230718,110600,21118218600,2195,2200,2200,2190,4428
20230718,110500,21108499845,2195,2195,2195,2190,7974
20230718,110400,21091018100,2195,2195,2195,2195,763
20230718,110300,21089343315,2195,2195,2195,2190,2418
20230718,110200,21084036510,2195,2195,2200,2195,6822
20230718,110100,21069061995,2195,2200,2200,2195,2688
20230718,110000,21063156030,2200,2190,2200,2190,8935
20230718,105900,21043542880,2190,2200,2200,2190,11664
20230718,105800,21017940405,2195,2200,2200,2195,3670
20230718,105700,21009884450,2195,2200,2200,2195,2439
20230718,105600,21004519320,2200,2195,2200,2195,4655
20230718,105500,20994301460,2200,2200,2200,2195,1307
20230718,105400,20991432075,2195,2200,2200,2195,1529
20230718,105300,20988075495,2200,2200,2200,2195,6198
20230718,105200,20974470515,2200,2195,2200,2195,6350
20230718,105100,20960521205,2195,2195,2200,2195,8237
20230718,105000,20942436220,2195,2200,2200,2195,2458
20230718,104900,20937032855,2200,2200,2205,2200,25003
20230718,104800,20882025935,2200,2200,2205,2200,1441
20230718,104700,20878855500,2200,2205,2205,2200,1462
20230718,104600,20875639095,2205,2200,2205,2200,5563
20230718,104500,20863378685,2200,2195,2200,2195,12819
20230718,104400,20835192755,2195,2200,2200,2195,3381
20230718,104300,20827770400,2200,2195,2200,2195,8989
20230718,104200,20808038225,2200,2200,2200,2195,4568
20230718,104100,20798010235,2200,2200,2205,2195,15215
20230718,104000,20764561070,2200,2205,2205,2200,12154
20230718,103900,20737819925,2205,2205,2205,2200,3982
20230718,103800,20729046750,2200,2200,2205,2200,17809
20230718,103700,20689797575,2205,2200,2205,2195,33959
20230718,103600,20615073800,2205,2200,2205,2200,4106
20230718,103500,20606020690,2205,2195,2205,2195,4047
20230718,103400,20597115245,2200,2200,2200,2195,15189
20230718,103300,20563717490,2195,2190,2200,2185,36295
20230718,103200,20484239840,2190,2190,2200,2190,22179
20230718,103100,20435584465,2195,2190,2195,2190,4617
20230718,103000,20425471490,2190,2195,2195,2190,5602
20230718,102900,20413201130,2190,2190,2195,2190,4662
20230718,102800,20402991065,2195,2195,2195,2190,12704
20230718,102700,20375165535,2195,2195,2195,2190,16161
20230718,102600,20339771965,2190,2195,2195,2190,13666
20230718,102500,20309836360,2195,2200,2200,2190,3245
20230718,102400,20302727210,2190,2195,2205,2190,31425
20230718,102300,20233817880,2200,2205,2210,2200,32649
20230718,102200,20161964180,2210,2205,2210,2200,10722
20230718,102100,20138324465,2205,2200,2205,2195,77474
20230718,102000,19967888910,2190,2190,2200,2190,17896
20230718,101900,19928608850,2195,2195,2195,2190,1687
20230718,101800,19924910895,2195,2200,2200,2190,8393
20230718,101700,19906492935,2200,2200,2200,2195,1763
20230718,101600,19902622815,2195,2195,2200,2195,5683
20230718,101500,19890137420,2200,2190,2200,2190,40805
20230718,101400,19800665400,2190,2195,2195,2190,13788
20230718,101300,19770467955,2195,2195,2195,2190,17785
20230718,101200,19731511990,2190,2190,2195,2190,24430
20230718,101100,19678009030,2190,2195,2195,2185,13300
20230718,101000,19648881195,2185,2195,2200,2185,41288
20230718,100900,19558407290,2195,2200,2205,2195,64333
20230718,100800,19417086675,2200,2205,2210,2200,9050
20230718,100700,19397152870,2205,2200,2205,2200,12611
20230718,100600,19369359665,2200,2195,2205,2195,14152
20230718,100500,19338232435,2200,2200,2205,2195,28497
20230718,100400,19275584775,2200,2205,2210,2200,47695
20230718,100300,19170525495,2205,2210,2215,2205,15504
20230718,100200,19136275780,2210,2215,2215,2210,13095
20230718,100100,19107334130,2210,2215,2215,2210,11917
20230718,100000,19080992615,2220,2220,2220,2210,16224
20230718,095900,19045051460,2220,2215,2220,2215,31801
20230718,095800,18974610640,2220,2215,2220,2215,12792
20230718,095700,18946252260,2220,2220,2225,2215,24614
20230718,095600,18891661930,2220,2220,2225,2215,17352
20230718,095500,18853161810,2220,2220,2225,2215,11624
20230718,095400,18827357370,2220,2220,2220,2215,13858
20230718,095300,18796609180,2220,2220,2220,2215,30367
20230718,095200,18729209430,2220,2220,2230,2215,47525
20230718,095100,18623525545,2225,2220,2225,2215,26670
20230718,095000,18564304120,2215,2210,2220,2210,25049
20230718,094900,18508811820,2215,2210,2215,2210,8844
20230718,094800,18489242980,2215,2215,2220,2210,8403
20230718,094700,18470648405,2210,2220,2220,2210,54426
20230718,094600,18350106510,2220,2215,2225,2215,56554
20230718,094500,18224730015,2215,2220,2225,2215,14205
20230718,094400,18193210600,2220,2225,2225,2215,41091
20230718,094300,18101981345,2225,2210,2225,2210,45257
20230718,094200,18001637965,2210,2215,2215,2210,12909
20230718,094100,17973106000,2215,2210,2215,2205,22554
20230718,094000,17923288890,2205,2215,2215,2205,24014
20230718,093900,17870239170,2215,2205,2215,2200,41106
20230718,093800,17779462240,2205,2210,2210,2195,67678
20230718,093700,17630467470,2210,2205,2210,2200,19756
20230718,093600,17586955570,2200,2210,2210,2195,108524
20230718,093500,17348010380,2210,2215,2215,2205,45913
20230718,093400,17246550190,2210,2220,2225,2210,48591
20230718,093300,17138841200,2220,2220,2225,2210,26860
20230718,093200,17079181830,2210,2215,2220,2210,31609
20230718,093100,17009239445,2220,2215,2220,2210,32491
20230718,093000,16937276810,2215,2220,2225,2210,69063
20230718,092900,16784334410,2220,2215,2225,2215,87260
20230718,092800,16590875100,2215,2225,2230,2210,136178
20230718,092700,16289030990,2225,2230,2235,2220,74351
20230718,092600,16123655335,2235,2240,2240,2230,42941
20230718,092500,16027663810,2240,2235,2245,2235,23687
20230718,092400,15974617410,2245,2235,2245,2230,52354
20230718,092300,15857470930,2230,2225,2235,2220,54791
20230718,092200,15735407510,2225,2230,2230,2220,73607
20230718,092100,15571558915,2225,2240,2245,2220,140062
20230718,092000,15259058720,2245,2255,2255,2240,61949
20230718,091900,15120048475,2255,2245,2255,2245,89162
20230718,091800,14919420440,2250,2240,2250,2235,70256
20230718,091700,14761752035,2240,2250,2250,2240,60467
20230718,091600,14626142130,2245,2245,2250,2240,91405
20230718,091500,14421017785,2245,2225,2245,2225,112944
20230718,091400,14168079525,2230,2245,2245,2215,394506
20230718,091300,13289702795,2250,2255,2265,2245,196720
20230718,091200,12846581345,2255,2280,2285,2250,260315
20230718,091100,12257705605,2280,2290,2300,2280,144675
20230718,091000,11926178420,2295,2270,2300,2270,238350
20230718,090900,11382113815,2275,2260,2280,2260,193132
20230718,090800,10944157110,2260,2280,2280,2260,209585
20230718,090700,10469019275,2275,2295,2295,2275,165081
20230718,090600,10091896320,2295,2300,2305,2285,126589
20230718,090500,9801210350,2305,2285,2310,2265,537254
20230718,090400,8571124850,2285,2300,2305,2275,466285
20230718,090300,7504178780,2305,2325,2340,2300,463919
20230718,090200,6426004830,2340,2310,2345,2290,887165
20230718,090100,4372822005,2300,2300,2320,2265,741368
20230718,090000,2669667005,2300,2250,2305,2250,1174462