stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190700,10072554400,2195,2195,2195,2195,45733
20230719,190600,10072554400,2195,2195,2195,2195,0
20230719,190500,10072554400,2195,2195,2195,2195,0
20230719,190400,10072554400,2195,2195,2195,2195,0
20230719,190300,10072554400,2195,2195,2195,2195,0
20230719,190200,10072554400,2195,2195,2195,2195,0
20230719,190100,10072554400,2195,2195,2195,2195,0
20230719,190000,10072554400,2195,2195,2195,2195,0
20230719,185900,10072554400,2195,2195,2195,2195,0
20230719,185800,10072554400,2195,2195,2195,2195,0
20230719,185700,10072554400,2195,2195,2195,2195,0
20230719,185600,10072554400,2195,2195,2195,2195,0
20230719,185500,10072554400,2195,2195,2195,2195,0
20230719,185400,10072554400,2195,2195,2195,2195,0
20230719,185300,10072554400,2195,2195,2195,2195,0
20230719,185200,10072554400,2195,2195,2195,2195,0
20230719,185100,10072554400,2195,2195,2195,2195,0
20230719,185000,10072554400,2195,2195,2195,2195,0
20230719,184900,10072554400,2195,2195,2195,2195,0
20230719,184800,10072554400,2195,2195,2195,2195,0
20230719,184700,10072554400,2195,2195,2195,2195,0
20230719,184600,10072554400,2195,2195,2195,2195,0
20230719,184500,10072554400,2195,2195,2195,2195,0
20230719,184400,10072554400,2195,2195,2195,2195,0
20230719,184300,10072554400,2195,2195,2195,2195,0
20230719,184200,10072554400,2195,2195,2195,2195,0
20230719,184100,10072554400,2195,2195,2195,2195,0
20230719,184000,10072554400,2195,2195,2195,2195,0
20230719,183900,10072554400,2195,2195,2195,2195,0
20230719,183800,10072554400,2195,2195,2195,2195,0
20230719,183700,10072554400,2195,2195,2195,2195,45733
20230719,183600,10072554400,2195,2195,2195,2195,0
20230719,183500,10072554400,2195,2195,2195,2195,0
20230719,183400,10072554400,2195,2195,2195,2195,0
20230719,183300,10072554400,2195,2195,2195,2195,0
20230719,183200,10072554400,2195,2195,2195,2195,0
20230719,183100,10072554400,2195,2195,2195,2195,0
20230719,183000,10072554400,2195,2195,2195,2195,0
20230719,182900,10072554400,2195,2195,2195,2195,0
20230719,182800,10072554400,2195,2195,2195,2195,0
20230719,182700,10072554400,2195,2195,2195,2195,0
20230719,182600,10072554400,2195,2195,2195,2195,0
20230719,182500,10072554400,2195,2195,2195,2195,0
20230719,182400,10072554400,2195,2195,2195,2195,0
20230719,182300,10072554400,2195,2195,2195,2195,0
20230719,182200,10072554400,2195,2195,2195,2195,0
20230719,182100,10072554400,2195,2195,2195,2195,0
20230719,182000,10072554400,2195,2195,2195,2195,0
20230719,181900,10072554400,2195,2195,2195,2195,0
20230719,181800,10072554400,2195,2195,2195,2195,0
20230719,181700,10072554400,2195,2195,2195,2195,0
20230719,181600,10072554400,2195,2195,2195,2195,0
20230719,181500,10072554400,2195,2195,2195,2195,0
20230719,181400,10072554400,2195,2195,2195,2195,0
20230719,181300,10072554400,2195,2195,2195,2195,0
20230719,181200,10072554400,2195,2195,2195,2195,0
20230719,181100,10072554400,2195,2195,2195,2195,0
20230719,181000,10072554400,2195,2195,2195,2195,0
20230719,180900,10072554400,2195,2195,2195,2195,0
20230719,180800,10072554400,2195,2195,2195,2195,0
20230719,180700,10072554400,2195,2195,2195,2195,45733
20230719,180600,10072554400,2195,2195,2195,2195,0
20230719,180500,10072554400,2195,2195,2195,2195,0
20230719,180400,10072554400,2195,2195,2195,2195,0
20230719,180300,10072554400,2195,2195,2195,2195,0
20230719,180200,10072554400,2195,2195,2195,2195,0
20230719,180100,10072554400,2195,2195,2195,2195,0
20230719,180000,10072554400,2195,2195,2195,2195,0
20230719,175900,10072554400,2195,2195,2195,2195,0
20230719,175800,10072554400,2195,2195,2195,2195,0
20230719,175700,10072554400,2195,2195,2195,2195,0
20230719,175600,10072554400,2195,2195,2195,2195,0
20230719,175500,10072554400,2195,2195,2195,2195,0
20230719,175400,10072554400,2195,2195,2195,2195,0
20230719,175300,10072554400,2195,2195,2195,2195,0
20230719,175200,10072554400,2195,2195,2195,2195,0
20230719,175100,10072554400,2195,2195,2195,2195,0
20230719,175000,10072554400,2195,2195,2195,2195,0
20230719,174900,10072554400,2195,2195,2195,2195,0
20230719,174800,10072554400,2195,2195,2195,2195,0
20230719,174700,10072554400,2195,2195,2195,2195,0
20230719,174600,10072554400,2195,2195,2195,2195,0
20230719,174500,10072554400,2195,2195,2195,2195,0
20230719,174400,10072554400,2195,2195,2195,2195,0
20230719,174300,10072554400,2195,2195,2195,2195,0
20230719,174200,10072554400,2195,2195,2195,2195,0
20230719,174100,10072554400,2195,2195,2195,2195,0
20230719,174000,10072554400,2195,2195,2195,2195,0
20230719,173900,10072554400,2195,2195,2195,2195,0
20230719,173800,10072554400,2195,2195,2195,2195,0
20230719,173700,10072554400,2195,2195,2195,2195,45733
20230719,173600,10072554400,2195,2195,2195,2195,0
20230719,173500,10072554400,2195,2195,2195,2195,0
20230719,173400,10072554400,2195,2195,2195,2195,0
20230719,173300,10072554400,2195,2195,2195,2195,0
20230719,173200,10072554400,2195,2195,2195,2195,0
20230719,173100,10072554400,2195,2195,2195,2195,0
20230719,173000,10072554400,2195,2195,2195,2195,0
20230719,172900,10072554400,2195,2195,2195,2195,0
20230719,172800,10072554400,2195,2195,2195,2195,0
20230719,172700,10072554400,2195,2195,2195,2195,0
20230719,172600,10072554400,2195,2195,2195,2195,0
20230719,172500,10072554400,2195,2195,2195,2195,0
20230719,172400,10072554400,2195,2195,2195,2195,0
20230719,172300,10072554400,2195,2195,2195,2195,0
20230719,172200,10072554400,2195,2195,2195,2195,0
20230719,172100,10072554400,2195,2195,2195,2195,0
20230719,172000,10072554400,2195,2195,2195,2195,0
20230719,171900,10072554400,2195,2195,2195,2195,0
20230719,171800,10072554400,2195,2195,2195,2195,0
20230719,171700,10072554400,2195,2195,2195,2195,0
20230719,171600,10072554400,2195,2195,2195,2195,0
20230719,171500,10072554400,2195,2195,2195,2195,0
20230719,171400,10072554400,2195,2195,2195,2195,0
20230719,171300,10072554400,2195,2195,2195,2195,0
20230719,171200,10072554400,2195,2195,2195,2195,0
20230719,171100,10072554400,2195,2195,2195,2195,0
20230719,171000,10072554400,2195,2195,2195,2195,0
20230719,170900,10072554400,2195,2195,2195,2195,0
20230719,170800,10072554400,2195,2195,2195,2195,0
20230719,170700,10072554400,2195,2195,2195,2195,45733
20230719,170600,10072554400,2195,2195,2195,2195,0
20230719,170500,10072554400,2195,2195,2195,2195,0
20230719,170400,10072554400,2195,2195,2195,2195,0
20230719,170300,10072554400,2195,2195,2195,2195,0
20230719,170200,10072554400,2195,2195,2195,2195,0
20230719,170100,10072554400,2195,2195,2195,2195,0
20230719,170000,10072554400,2195,2195,2195,2195,0
20230719,165900,10072554400,2195,2195,2195,2195,0
20230719,165800,10072554400,2195,2195,2195,2195,0
20230719,165700,10072554400,2195,2195,2195,2195,0
20230719,165600,10072554400,2195,2195,2195,2195,0
20230719,165500,10072554400,2195,2195,2195,2195,0
20230719,165400,10072554400,2195,2195,2195,2195,0
20230719,165300,10072554400,2195,2195,2195,2195,0
20230719,165200,10072554400,2195,2195,2195,2195,0
20230719,165100,10072554400,2195,2195,2195,2195,0
20230719,165000,10072554400,2195,2195,2195,2195,0
20230719,164900,10072554400,2195,2195,2195,2195,0
20230719,164800,10072554400,2195,2195,2195,2195,0
20230719,164700,10072554400,2195,2195,2195,2195,0
20230719,164600,10072554400,2195,2195,2195,2195,0
20230719,164500,10072554400,2195,2195,2195,2195,0
20230719,164400,10072554400,2195,2195,2195,2195,0
20230719,164300,10072554400,2195,2195,2195,2195,0
20230719,164200,10072554400,2195,2195,2195,2195,0
20230719,164100,10072554400,2195,2195,2195,2195,0
20230719,164000,10072554400,2195,2195,2195,2195,0
20230719,163900,10072554400,2195,2195,2195,2195,0
20230719,163800,10072554400,2195,2195,2195,2195,0
20230719,163700,10072554400,2195,2195,2195,2195,45733
20230719,163600,10072554400,2195,2195,2195,2195,0
20230719,163500,10072554400,2195,2195,2195,2195,0
20230719,163400,10072554400,2195,2195,2195,2195,0
20230719,163300,10072554400,2195,2195,2195,2195,0
20230719,163200,10072554400,2195,2195,2195,2195,0
20230719,163100,10072554400,2195,2195,2195,2195,0
20230719,163000,10072554400,2195,2195,2195,2195,0
20230719,162900,10072554400,2195,2195,2195,2195,0
20230719,162800,10072554400,2195,2195,2195,2195,0
20230719,162700,10072554400,2195,2195,2195,2195,0
20230719,162600,10072554400,2195,2195,2195,2195,0
20230719,162500,10072554400,2195,2195,2195,2195,0
20230719,162400,10072554400,2195,2195,2195,2195,0
20230719,162300,10072554400,2195,2195,2195,2195,0
20230719,162200,10072554400,2195,2195,2195,2195,0
20230719,162100,10072554400,2195,2195,2195,2195,0
20230719,162000,10072554400,2195,2195,2195,2195,0
20230719,161900,10072554400,2195,2195,2195,2195,0
20230719,161800,10072554400,2195,2195,2195,2195,0
20230719,161700,10072554400,2195,2195,2195,2195,0
20230719,161600,10072554400,2195,2195,2195,2195,0
20230719,161500,10072554400,2195,2195,2195,2195,0
20230719,161400,10072554400,2195,2195,2195,2195,0
20230719,161300,10072554400,2195,2195,2195,2195,0
20230719,161200,10072554400,2195,2195,2195,2195,0
20230719,161100,10072554400,2195,2195,2195,2195,0
20230719,161000,10072554400,2195,2195,2195,2195,0
20230719,160900,10072554400,2195,2195,2195,2195,0
20230719,160800,10072554400,2195,2195,2195,2195,0
20230719,160700,10072554400,2195,2195,2195,2195,45733
20230719,160600,10072554400,2195,2195,2195,2195,0
20230719,160500,10072554400,2195,2195,2195,2195,0
20230719,160400,10072554400,2195,2195,2195,2195,0
20230719,160300,10072554400,2195,2195,2195,2195,0
20230719,160200,10072554400,2195,2195,2195,2195,0
20230719,160100,10072554400,2195,2195,2195,2195,0
20230719,160000,10072554400,2195,2195,2195,2195,0
20230719,155900,10072554400,2195,2195,2195,2195,0
20230719,155800,10072554400,2195,2195,2195,2195,0
20230719,155700,10072554400,2195,2195,2195,2195,0
20230719,155600,10072554400,2195,2195,2195,2195,0
20230719,155500,10072554400,2195,2195,2195,2195,0
20230719,155400,10072554400,2195,2195,2195,2195,0
20230719,155300,10072554400,2195,2195,2195,2195,0
20230719,155200,10072554400,2195,2195,2195,2195,0
20230719,155100,10072554400,2195,2195,2195,2195,0
20230719,155000,10072554400,2195,2195,2195,2195,0
20230719,154900,10072554400,2195,2195,2195,2195,0
20230719,154800,10072554400,2195,2195,2195,2195,0
20230719,154700,10072554400,2195,2195,2195,2195,0
20230719,154600,10072554400,2195,2195,2195,2195,0
20230719,154500,10072554400,2195,2195,2195,2195,0
20230719,154400,10072554400,2195,2195,2195,2195,0
20230719,154300,10072554400,2195,2195,2195,2195,0
20230719,154200,10072554400,2195,2195,2195,2195,0
20230719,154100,10072554400,2195,2195,2195,2195,0
20230719,154000,10072554400,2195,2195,2195,2195,0
20230719,153900,10072554400,2195,2195,2195,2195,0
20230719,153800,10072554400,2195,2195,2195,2195,0
20230719,153700,10072554400,2195,2195,2195,2195,45733
20230719,153600,10072554400,2195,2195,2195,2195,0
20230719,153500,10072554400,2195,2195,2195,2195,0
20230719,153400,10072554400,2195,2195,2195,2195,0
20230719,153300,10072554400,2195,2195,2195,2195,0
20230719,153200,10072554400,2195,2195,2195,2195,0
20230719,153100,10072554400,2195,2195,2195,2195,0
20230719,153000,10072554400,2195,2195,2195,2195,45733
20230719,152900,9972170465,2200,2200,2200,2200,0
20230719,152800,9972170465,2200,2200,2200,2200,0
20230719,152700,9972170465,2200,2200,2200,2200,0
20230719,152600,9972170465,2200,2200,2200,2200,0
20230719,152500,9972170465,2200,2200,2200,2200,0
20230719,152400,9972170465,2200,2200,2200,2200,0
20230719,152300,9972170465,2200,2200,2200,2200,0
20230719,152200,9972170465,2200,2200,2200,2200,0
20230719,152100,9972170465,2200,2200,2200,2200,0
20230719,152000,9972170465,2200,2200,2200,2200,0
20230719,151900,9972170465,2200,2195,2200,2185,37572
20230719,151800,9889711015,2195,2190,2195,2190,23665
20230719,151700,9837819290,2190,2195,2195,2185,6634
20230719,151600,9823294675,2195,2190,2195,2185,17549
20230719,151500,9784818920,2195,2185,2195,2185,22739
20230719,151400,9735039055,2190,2190,2190,2185,4864
20230719,151300,9724410455,2190,2190,2190,2185,8449
20230719,151200,9705934695,2190,2185,2190,2180,19503
20230719,151100,9663298425,2180,2180,2185,2175,1327
20230719,151000,9660404755,2180,2185,2185,2175,5246
20230719,150900,9648961810,2185,2185,2185,2180,6733
20230719,150800,9634282560,2185,2180,2185,2175,2487
20230719,150700,9628860345,2175,2175,2185,2175,5028
20230719,150600,9617913205,2175,2175,2175,2175,7097
20230719,150500,9602477230,2180,2180,2180,2175,18271
20230719,150400,9562707405,2180,2185,2185,2180,2086
20230719,150300,9558152105,2185,2185,2185,2185,2025
20230719,150200,9553727480,2185,2185,2185,2185,392
20230719,150100,9552870960,2180,2185,2185,2180,1870
20230719,150000,9548794355,2185,2185,2185,2175,4964
20230719,145900,9537972570,2185,2180,2185,2180,557
20230719,145800,9536756065,2180,2180,2180,2180,2011
20230719,145700,9532372085,2185,2175,2185,2175,3497
20230719,145600,9524749785,2175,2175,2180,2175,11030
20230719,145500,9500754535,2180,2175,2180,2170,953
20230719,145400,9498681945,2175,2180,2180,2175,35931
20230719,145300,9420500990,2180,2180,2180,2180,400
20230719,145200,9419628990,2180,2185,2185,2180,1010
20230719,145100,9417426885,2180,2180,2185,2180,7859
20230719,145000,9400294060,2180,2180,2180,2180,2318
20230719,144900,9395240820,2185,2180,2185,2180,1712
20230719,144800,9391505035,2185,2185,2185,2180,1470
20230719,144700,9388298610,2185,2185,2185,2185,1856
20230719,144600,9384243250,2185,2180,2185,2180,1979
20230719,144500,9379929025,2180,2180,2180,2180,0
20230719,144400,9379929025,2180,2175,2180,2175,420
20230719,144300,9379013525,2180,2180,2180,2180,809
20230719,144200,9377249905,2180,2180,2180,2175,302
20230719,144100,9376591550,2180,2180,2180,2180,1532
20230719,144000,9373251790,2180,2180,2180,2175,9479
20230719,143900,9352614945,2180,2185,2185,2180,1435
20230719,143800,9349481230,2185,2180,2185,2180,6706
20230719,143700,9334862125,2180,2185,2185,2180,379
20230719,143600,9334035765,2180,2185,2185,2180,906
20230719,143500,9332058430,2180,2185,2185,2180,1953
20230719,143400,9327800840,2185,2185,2185,2180,741
20230719,143300,9326184775,2185,2185,2185,2180,1818
20230719,143200,9322215375,2185,2185,2185,2180,2373
20230719,143100,9317030570,2185,2180,2185,2180,1452
20230719,143000,9313862270,2180,2185,2185,2180,3425
20230719,142900,9306380770,2185,2185,2185,2185,5012
20230719,142800,9295429550,2180,2185,2185,2180,2120
20230719,142700,9290803610,2180,2180,2190,2180,674
20230719,142600,9289332180,2180,2185,2195,2180,10598
20230719,142500,9266147110,2185,2185,2190,2185,369
20230719,142400,9265340595,2185,2185,2185,2180,2309
20230719,142300,9260300795,2190,2180,2190,2180,745
20230719,142200,9258676245,2180,2185,2185,2180,21314
20230719,142100,9212199115,2185,2185,2185,2185,2207
20230719,142000,9207376820,2185,2185,2185,2185,3687
20230719,141900,9199320725,2185,2190,2190,2185,3339
20230719,141800,9192008320,2190,2190,2190,2185,102
20230719,141700,9191785190,2190,2190,2190,2185,11595
20230719,141600,9166444625,2190,2190,2190,2190,5675
20230719,141500,9154016375,2190,2195,2195,2190,9275
20230719,141400,9133683425,2190,2195,2195,2190,496
20230719,141300,9132597170,2190,2195,2195,2190,695
20230719,141200,9131074140,2195,2195,2195,2190,1488
20230719,141100,9127808285,2190,2195,2195,2190,6616
20230719,141000,9113286625,2190,2195,2195,2190,740
20230719,140900,9111663450,2200,2195,2200,2195,1919
20230719,140800,9107446240,2195,2195,2200,2195,157
20230719,140700,9107101555,2195,2195,2200,2195,5823
20230719,140600,9094311070,2200,2200,2200,2195,984
20230719,140500,9092149770,2200,2200,2200,2200,5161
20230719,140400,9080795570,2200,2200,2200,2200,2557
20230719,140300,9075170170,2200,2200,2200,2200,3040
20230719,140200,9068482170,2195,2195,2195,2195,985
20230719,140100,9066320095,2195,2195,2200,2195,3556
20230719,140000,9058512175,2195,2195,2195,2195,6086
20230719,135900,9045153405,2195,2200,2200,2195,609
20230719,135800,9043815135,2200,2200,2200,2200,1566
20230719,135700,9040369935,2200,2200,2200,2195,8960
20230719,135600,9020672960,2200,2195,2200,2195,5962
20230719,135500,9007560185,2195,2190,2200,2190,40149
20230719,135400,8919441870,2190,2190,2190,2185,1564
20230719,135300,8916018825,2185,2185,2190,2185,1520
20230719,135200,8912693140,2190,2190,2190,2185,4341
20230719,135100,8903205065,2190,2190,2190,2185,4136
20230719,135000,8894147380,2190,2190,2190,2190,1820
20230719,134900,8890161580,2190,2185,2190,2185,125
20230719,134800,8889887890,2190,2190,2190,2190,1
20230719,134700,8889885700,2185,2190,2190,2185,2481
20230719,134600,8884458615,2185,2190,2190,2185,617
20230719,134500,8883110270,2185,2185,2185,2185,700
20230719,134400,8881580770,2185,2190,2190,2185,569
20230719,134300,8880335560,2190,2195,2195,2185,797
20230719,134200,8878591030,2195,2190,2195,2185,19695
20230719,134100,8835456290,2190,2185,2190,2185,2650
20230719,134000,8829664835,2185,2185,2190,2185,3949
20230719,133900,8821036205,2190,2185,2190,2180,2850
20230719,133800,8814814765,2190,2185,2190,2185,784
20230719,133700,8813101720,2185,2185,2185,2185,5144
20230719,133600,8801862080,2185,2190,2190,2185,766
20230719,133500,8800187555,2190,2190,2190,2190,0
20230719,133400,8800187555,2190,2185,2190,2185,319
20230719,133300,8799490395,2185,2185,2190,2185,2095
20230719,133200,8794912795,2185,2190,2190,2185,352
20230719,133100,8794143255,2190,2185,2190,2185,1163
20230719,133000,8791598115,2190,2180,2190,2180,701
20230719,132900,8790066530,2180,2185,2185,2180,802
20230719,132800,8788314320,2180,2185,2190,2180,7136
20230719,132700,8772753320,2185,2185,2185,2185,546
20230719,132600,8771560310,2190,2190,2190,2185,4038
20230719,132500,8762722070,2190,2185,2190,2185,820
20230719,132400,8760927015,2190,2180,2190,2180,1502
20230719,132300,8757646370,2185,2180,2185,2180,1690
20230719,132200,8753962015,2180,2180,2180,2180,710
20230719,132100,8752414215,2185,2185,2185,2180,1852
20230719,132000,8748368850,2185,2180,2185,2180,1465
20230719,131900,8745174535,2180,2180,2180,2180,1537
20230719,131800,8741823875,2180,2180,2180,2180,70
20230719,131700,8741671275,2180,2180,2185,2180,25
20230719,131600,8741616725,2180,2180,2185,2180,845
20230719,131500,8739773455,2185,2185,2185,2185,702
20230719,131400,8738239585,2185,2180,2185,2180,11681
20230719,131300,8712766860,2180,2180,2180,2180,1018
20230719,131200,8710547620,2180,2180,2180,2175,1363
20230719,131100,8707580120,2180,2180,2185,2175,7243
20230719,131000,8691805940,2180,2180,2185,2180,1171
20230719,130900,8689252650,2180,2180,2185,2180,4119
20230719,130800,8680270450,2185,2185,2185,2180,4648
20230719,130700,8670137795,2180,2185,2185,2180,465
20230719,130600,8669121780,2185,2180,2185,2180,912
20230719,130500,8667133615,2180,2185,2185,2180,421
20230719,130400,8666213875,2185,2185,2190,2180,1090
20230719,130300,8663837260,2185,2185,2190,2180,12993
20230719,130200,8635503545,2185,2190,2190,2185,6079
20230719,130100,8622218295,2190,2185,2190,2185,1543
20230719,130000,8618845600,2185,2185,2185,2185,1767
20230719,125900,8614984705,2185,2190,2190,2185,7805
20230719,125800,8597929630,2190,2185,2190,2185,317
20230719,125700,8597236235,2185,2190,2190,2185,3401
20230719,125600,8589795045,2185,2190,2190,2185,588
20230719,125500,8588508425,2190,2185,2190,2185,332
20230719,125400,8587782490,2190,2185,2190,2185,2729
20230719,125300,8581819370,2185,2185,2185,2180,2717
20230719,125200,8575891640,2185,2195,2195,2185,7389
20230719,125100,8559744175,2185,2195,2195,2185,19173
20230719,125000,8517827945,2195,2195,2195,2190,6730
20230719,124900,8503086780,2190,2190,2195,2190,1163
20230719,124800,8500536760,2190,2195,2195,2190,1046
20230719,124700,8498245810,2195,2190,2195,2190,1202
20230719,124600,8495612425,2190,2195,2195,2190,465
20230719,124500,8494594065,2190,2190,2195,2190,2156
20230719,124400,8489872420,2190,2190,2190,2190,2188
20230719,124300,8485080700,2190,2185,2190,2185,201
20230719,124200,8484640515,2190,2190,2190,2190,1943
20230719,124100,8480385345,2190,2190,2190,2190,3116
20230719,124000,8473561305,2195,2190,2195,2190,1377
20230719,123900,8470544915,2195,2195,2195,2190,2122
20230719,123800,8465897645,2190,2190,2190,2190,3029
20230719,123700,8459264135,2190,2190,2190,2185,7584
20230719,123600,8442659550,2185,2185,2190,2185,3274
20230719,123500,8435504840,2190,2190,2190,2185,700
20230719,123400,8433972090,2190,2185,2190,2185,1597
20230719,123300,8430482505,2185,2185,2185,2185,397
20230719,123200,8429615060,2185,2190,2190,2185,4844
20230719,123100,8419025920,2190,2190,2190,2190,1095
20230719,123000,8416627870,2190,2190,2190,2185,4546
20230719,122900,8406683290,2190,2190,2190,2190,2526
20230719,122800,8401151350,2195,2190,2195,2185,13018
20230719,122700,8372699585,2190,2190,2190,2185,1460
20230719,122600,8369503375,2190,2190,2190,2190,638
20230719,122500,8368106155,2190,2190,2190,2190,5895
20230719,122400,8355196105,2190,2190,2190,2190,7009
20230719,122300,8339846395,2195,2195,2195,2190,532
20230719,122200,8338678660,2195,2195,2195,2195,401
20230719,122100,8337798465,2195,2190,2195,2190,27
20230719,122000,8337739330,2190,2195,2195,2190,2415
20230719,121900,8332449830,2195,2195,2195,2190,27
20230719,121800,8332390580,2195,2190,2195,2190,1051
20230719,121700,8330088885,2190,2185,2190,2185,1655
20230719,121600,8326468750,2190,2190,2190,2185,1594
20230719,121500,8322977900,2190,2190,2190,2190,2553
20230719,121400,8317386830,2190,2190,2195,2185,2691
20230719,121300,8311496790,2185,2195,2195,2185,168
20230719,121200,8311129500,2190,2195,2195,2190,7394
20230719,121100,8294933630,2190,2190,2190,2190,455
20230719,121000,8293937180,2190,2195,2195,2190,562
20230719,120900,8292704340,2195,2200,2200,2195,1939
20230719,120800,8288445435,2200,2190,2200,2190,4525
20230719,120700,8278514275,2190,2190,2190,2190,809
20230719,120600,8276742565,2190,2190,2190,2190,3820
20230719,120500,8268376765,2190,2195,2195,2190,2733
20230719,120400,8262391395,2195,2195,2195,2190,1052
20230719,120300,8260082490,2195,2190,2195,2190,2008
20230719,120200,8255676555,2195,2190,2195,2190,1002
20230719,120100,8253482165,2190,2190,2195,2190,849
20230719,120000,8251622850,2190,2190,2190,2190,270
20230719,115900,8251031550,2190,2190,2190,2185,1706
20230719,115800,8247295510,2190,2190,2190,2190,3042
20230719,115700,8240633530,2190,2195,2195,2190,3278
20230719,115600,8233450710,2195,2200,2200,2195,1220
20230719,115500,8230771630,2200,2205,2205,2200,4155
20230719,115400,8221630380,2200,2200,2200,2200,986
20230719,115300,8219461180,2200,2200,2200,2200,5600
20230719,115200,8207141180,2195,2195,2195,2195,1
20230719,115100,8207138985,2195,2185,2195,2185,519
20230719,115000,8206001925,2190,2185,2190,2185,1831
20230719,114900,8201993700,2185,2180,2185,2180,3160
20230719,114800,8195099105,2180,2190,2190,2180,5784
20230719,114700,8182458970,2190,2185,2190,2185,1402
20230719,114600,8179389595,2185,2185,2195,2185,9345
20230719,114500,8158912280,2185,2190,2190,2185,791
20230719,114400,8157180085,2190,2185,2190,2185,96
20230719,114300,8156969950,2190,2190,2190,2190,380
20230719,114200,8156137750,2185,2185,2190,2185,2436
20230719,114100,8150805425,2185,2185,2190,2185,4324
20230719,114000,8141356895,2185,2195,2195,2185,13088
20230719,113900,8112678225,2195,2200,2200,2195,6940
20230719,113800,8097438845,2200,2205,2205,2200,125
20230719,113700,8097163740,2205,2205,2205,2200,8263
20230719,113600,8078981555,2205,2210,2210,2205,2236
20230719,113500,8074051125,2210,2210,2210,2205,2278
20230719,113400,8069024480,2205,2210,2210,2205,215
20230719,113300,8068549510,2205,2200,2215,2200,14759
20230719,113200,8035959530,2205,2205,2210,2195,3087
20230719,113100,8029173650,2205,2210,2210,2195,11878
20230719,113000,8003040675,2210,2210,2210,2210,2667
20230719,112900,7997146605,2210,2205,2210,2205,3727
20230719,112800,7988926935,2205,2205,2205,2205,3457
20230719,112700,7981304250,2210,2210,2210,2205,2524
20230719,112600,7975731215,2210,2205,2210,2205,1866
20230719,112500,7971610280,2205,2200,2210,2200,7949
20230719,112400,7954077395,2205,2210,2215,2205,11346
20230719,112300,7929006185,2210,2215,2215,2205,27611
20230719,112200,7867930960,2215,2210,2215,2205,41599
20230719,112100,7775916090,2205,2195,2210,2190,41001
20230719,112000,7685656015,2195,2190,2195,2190,4874
20230719,111900,7674959715,2195,2190,2195,2190,3631
20230719,111800,7666998200,2195,2195,2195,2190,6242
20230719,111700,7653297375,2195,2185,2195,2185,10758
20230719,111600,7629759515,2185,2185,2185,2180,3390
20230719,111500,7622352370,2185,2185,2185,2180,3529
20230719,111400,7614657935,2180,2185,2185,2180,8182
20230719,111300,7596787300,2185,2180,2185,2180,2835
20230719,111200,7590597290,2185,2170,2185,2170,5625
20230719,111100,7578375520,2170,2175,2175,2170,3147
20230719,111000,7571538295,2175,2170,2180,2170,9442
20230719,110900,7551013610,2170,2170,2170,2170,432
20230719,110800,7550076170,2170,2170,2170,2170,748
20230719,110700,7548453010,2170,2165,2170,2165,1205
20230719,110600,7545844100,2165,2175,2175,2165,22512
20230719,110500,7496977165,2175,2170,2175,2170,2089
20230719,110400,7492439435,2170,2175,2175,2170,1118
20230719,110300,7490013040,2175,2170,2175,2170,1026
20230719,110200,7487783990,2170,2175,2175,2170,6572
20230719,110100,7473517485,2175,2175,2175,2170,4811
20230719,110000,7463066915,2175,2175,2175,2175,1021
20230719,105900,7460846240,2175,2175,2175,2175,2732
20230719,105800,7454904140,2175,2175,2175,2175,9330
20230719,105700,7434611390,2175,2180,2180,2175,16534
20230719,105600,7398571730,2185,2180,2185,2180,2533
20230719,105500,7393038080,2185,2185,2185,2185,495
20230719,105400,7391956505,2185,2180,2185,2180,3459
20230719,105300,7384407420,2180,2185,2190,2180,5330
20230719,105200,7372771040,2190,2190,2190,2190,4319
20230719,105100,7363312430,2190,2185,2190,2185,35109
20230719,105000,7286467130,2180,2175,2180,2175,4402
20230719,104900,7276873795,2175,2175,2175,2175,1357
20230719,104800,7273922320,2175,2175,2175,2175,1513
20230719,104700,7270631545,2175,2170,2180,2170,1691
20230719,104600,7266953550,2175,2175,2175,2170,2568
20230719,104500,7261368230,2175,2175,2175,2170,5302
20230719,104400,7249836890,2175,2170,2175,2170,2328
20230719,104300,7244773635,2170,2175,2175,2170,1428
20230719,104200,7241674270,2175,2175,2175,2170,1056
20230719,104100,7239377555,2175,2170,2175,2170,1140
20230719,104000,7236899405,2170,2170,2170,2170,173
20230719,103900,7236523995,2170,2175,2175,2170,245
20230719,103800,7235992025,2175,2175,2175,2175,325
20230719,103700,7235285150,2170,2180,2180,2170,9572
20230719,103600,7214452175,2180,2175,2180,2175,6402
20230719,103500,7200520825,2175,2165,2180,2165,10039
20230719,103400,7178707920,2170,2165,2170,2165,1720
20230719,103300,7174983025,2165,2165,2170,2165,3770
20230719,103200,7166817445,2165,2165,2170,2160,5244
20230719,103100,7155467535,2165,2165,2165,2160,4525
20230719,103000,7145671115,2160,2165,2165,2160,2960
20230719,102900,7139273735,2160,2160,2165,2160,3785
20230719,102800,7131097840,2165,2160,2165,2160,2408
20230719,102700,7125896435,2165,2160,2165,2160,3114
20230719,102600,7119159490,2160,2165,2165,2155,11055
20230719,102500,7095280300,2165,2160,2165,2155,7913
20230719,102400,7078187210,2160,2155,2160,2155,20538
20230719,102300,7033920020,2155,2155,2160,2155,3594
20230719,102200,7026173595,2155,2170,2170,2155,57165
20230719,102100,6902580500,2170,2170,2175,2165,10418
20230719,102000,6879985940,2175,2170,2175,2170,13859
20230719,101900,6849911860,2175,2175,2175,2170,6382
20230719,101800,6836033360,2175,2180,2180,2175,6417
20230719,101700,6822075990,2175,2180,2180,2170,908
20230719,101600,6820100405,2180,2180,2180,2170,3553
20230719,101500,6812362610,2170,2170,2175,2170,5727
20230719,101400,6799928175,2175,2175,2180,2175,4939
20230719,101300,6789185290,2180,2175,2180,2175,2013
20230719,101200,6784806880,2175,2170,2175,2170,4374
20230719,101100,6775299415,2170,2165,2175,2165,1820
20230719,101000,6771350515,2170,2175,2180,2170,10523
20230719,100900,6748480400,2175,2170,2180,2170,6687
20230719,100800,6733936815,2175,2170,2175,2165,22882
20230719,100700,6684311315,2175,2175,2175,2170,6016
20230719,100600,6671236020,2175,2165,2175,2165,30284
20230719,100500,6605612690,2170,2170,2170,2165,13028
20230719,100400,6577352045,2170,2170,2175,2170,18019
20230719,100300,6538212140,2170,2175,2175,2170,5592
20230719,100200,6526054125,2175,2180,2185,2175,17374
20230719,100100,6488201125,2180,2180,2185,2180,28845
20230719,100000,6425318990,2185,2190,2190,2180,13456
20230719,095900,6395923065,2190,2190,2190,2190,4368
20230719,095800,6386357145,2190,2190,2195,2190,10422
20230719,095700,6363532315,2190,2190,2190,2185,7903
20230719,095600,6346234170,2190,2185,2190,2185,16138
20230719,095500,6310922440,2185,2190,2190,2185,4990
20230719,095400,6299994610,2190,2190,2190,2185,5788
20230719,095300,6287318930,2190,2190,2190,2185,9051
20230719,095200,6267505340,2190,2190,2190,2190,5209
20230719,095100,6256097630,2190,2195,2195,2190,21598
20230719,095000,6208781465,2200,2195,2200,2195,2676
20230719,094900,6202906865,2195,2190,2200,2190,15817
20230719,094800,6168198400,2195,2190,2195,2185,7707
20230719,094700,6151307135,2190,2195,2195,2185,19146
20230719,094600,6109420840,2195,2190,2195,2185,6414
20230719,094500,6095373930,2190,2185,2190,2185,7297
20230719,094400,6079400400,2190,2195,2195,2185,10271
20230719,094300,6056916925,2195,2195,2195,2190,15400
20230719,094200,6023171910,2195,2195,2195,2190,12436
20230719,094100,5995925015,2195,2195,2195,2190,2863
20230719,094000,5989645550,2195,2200,2200,2195,18303
20230719,093900,5949470435,2200,2195,2200,2195,3533
20230719,093800,5941712000,2195,2195,2200,2195,2891
20230719,093700,5935366145,2195,2195,2200,2195,5611
20230719,093600,5923045500,2200,2200,2210,2200,37281
20230719,093500,5841010315,2205,2205,2215,2200,15155
20230719,093400,5807526275,2205,2210,2215,2200,16674
20230719,093300,5770680360,2210,2200,2210,2200,18786
20230719,093200,5729303470,2200,2190,2200,2185,33129
20230719,093100,5656714325,2190,2195,2200,2190,28238
20230719,093000,5594831350,2195,2205,2205,2195,91605
20230719,092900,5393297660,2205,2210,2215,2205,34140
20230719,092800,5317843635,2205,2210,2215,2205,41006
20230719,092700,5227317065,2210,2210,2215,2210,28601
20230719,092600,5164107785,2215,2225,2225,2210,61303
20230719,092500,5028264050,2225,2230,2235,2220,26273
20230719,092400,4969765555,2230,2230,2230,2225,43074
20230719,092300,4873739910,2230,2225,2230,2225,16169
20230719,092200,4837716615,2225,2220,2230,2215,43240
20230719,092100,4741614260,2215,2225,2230,2215,51522
20230719,092000,4627153825,2230,2230,2235,2225,46372
20230719,091900,4523673650,2230,2240,2245,2225,60923
20230719,091800,4387613845,2240,2245,2250,2240,100353
20230719,091700,4162504590,2245,2255,2260,2245,69437
20230719,091600,4006169285,2255,2255,2265,2240,110891
20230719,091500,3756770480,2255,2265,2265,2255,131491
20230719,091400,3459377855,2265,2255,2270,2250,85631
20230719,091300,3265735260,2250,2250,2265,2250,108088
20230719,091200,3022160890,2255,2265,2270,2250,243383
20230719,091100,2471271180,2265,2255,2265,2250,124298
20230719,091000,2190627880,2255,2240,2260,2240,96116
20230719,090900,1974306205,2245,2245,2245,2240,67993
20230719,090800,1821669425,2245,2230,2245,2230,94525
20230719,090700,1609880255,2230,2220,2240,2220,154623
20230719,090600,1264566200,2225,2215,2225,2210,48383
20230719,090500,1157198595,2215,2205,2215,2200,33789
20230719,090400,1082697655,2205,2200,2210,2195,33971
20230719,090300,1007902160,2195,2210,2220,2195,62050
20230719,090200,871038915,2210,2230,2235,2210,80587
20230719,090100,692030730,2230,2225,2235,2220,80958
20230719,090000,511664830,2225,2230,2240,2225,229334