stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,193300,1959442760,2675,2675,2675,2675,20356
20230719,193200,1959442760,2675,2675,2675,2675,0
20230719,193100,1959442760,2675,2675,2675,2675,0
20230719,193000,1959442760,2675,2675,2675,2675,0
20230719,192900,1959442760,2675,2675,2675,2675,0
20230719,192800,1959442760,2675,2675,2675,2675,0
20230719,192700,1959442760,2675,2675,2675,2675,0
20230719,192600,1959442760,2675,2675,2675,2675,0
20230719,192500,1959442760,2675,2675,2675,2675,0
20230719,192400,1959442760,2675,2675,2675,2675,0
20230719,192300,1959442760,2675,2675,2675,2675,0
20230719,192200,1959442760,2675,2675,2675,2675,0
20230719,192100,1959442760,2675,2675,2675,2675,0
20230719,192000,1959442760,2675,2675,2675,2675,0
20230719,191900,1959442760,2675,2675,2675,2675,0
20230719,191800,1959442760,2675,2675,2675,2675,0
20230719,191700,1959442760,2675,2675,2675,2675,0
20230719,191600,1959442760,2675,2675,2675,2675,0
20230719,191500,1959442760,2675,2675,2675,2675,0
20230719,191400,1959442760,2675,2675,2675,2675,0
20230719,191300,1959442760,2675,2675,2675,2675,0
20230719,191200,1959442760,2675,2675,2675,2675,0
20230719,191100,1959442760,2675,2675,2675,2675,0
20230719,191000,1959442760,2675,2675,2675,2675,0
20230719,190900,1959442760,2675,2675,2675,2675,0
20230719,190800,1959442760,2675,2675,2675,2675,0
20230719,190700,1959442760,2675,2675,2675,2675,0
20230719,190600,1959442760,2675,2675,2675,2675,0
20230719,190500,1959442760,2675,2675,2675,2675,0
20230719,190400,1959442760,2675,2675,2675,2675,0
20230719,190300,1959442760,2675,2675,2675,2675,20356
20230719,190200,1959442760,2675,2675,2675,2675,0
20230719,190100,1959442760,2675,2675,2675,2675,0
20230719,190000,1959442760,2675,2675,2675,2675,0
20230719,185900,1959442760,2675,2675,2675,2675,0
20230719,185800,1959442760,2675,2675,2675,2675,0
20230719,185700,1959442760,2675,2675,2675,2675,0
20230719,185600,1959442760,2675,2675,2675,2675,0
20230719,185500,1959442760,2675,2675,2675,2675,0
20230719,185400,1959442760,2675,2675,2675,2675,0
20230719,185300,1959442760,2675,2675,2675,2675,0
20230719,185200,1959442760,2675,2675,2675,2675,0
20230719,185100,1959442760,2675,2675,2675,2675,0
20230719,185000,1959442760,2675,2675,2675,2675,0
20230719,184900,1959442760,2675,2675,2675,2675,0
20230719,184800,1959442760,2675,2675,2675,2675,0
20230719,184700,1959442760,2675,2675,2675,2675,0
20230719,184600,1959442760,2675,2675,2675,2675,0
20230719,184500,1959442760,2675,2675,2675,2675,0
20230719,184400,1959442760,2675,2675,2675,2675,0
20230719,184300,1959442760,2675,2675,2675,2675,0
20230719,184200,1959442760,2675,2675,2675,2675,0
20230719,184100,1959442760,2675,2675,2675,2675,0
20230719,184000,1959442760,2675,2675,2675,2675,0
20230719,183900,1959442760,2675,2675,2675,2675,0
20230719,183800,1959442760,2675,2675,2675,2675,0
20230719,183700,1959442760,2675,2675,2675,2675,0
20230719,183600,1959442760,2675,2675,2675,2675,0
20230719,183500,1959442760,2675,2675,2675,2675,0
20230719,183400,1959442760,2675,2675,2675,2675,0
20230719,183300,1959442760,2675,2675,2675,2675,20356
20230719,183200,1959442760,2675,2675,2675,2675,0
20230719,183100,1959442760,2675,2675,2675,2675,0
20230719,183000,1959442760,2675,2675,2675,2675,0
20230719,182900,1959442760,2675,2675,2675,2675,0
20230719,182800,1959442760,2675,2675,2675,2675,0
20230719,182700,1959442760,2675,2675,2675,2675,0
20230719,182600,1959442760,2675,2675,2675,2675,0
20230719,182500,1959442760,2675,2675,2675,2675,0
20230719,182400,1959442760,2675,2675,2675,2675,0
20230719,182300,1959442760,2675,2675,2675,2675,0
20230719,182200,1959442760,2675,2675,2675,2675,0
20230719,182100,1959442760,2675,2675,2675,2675,0
20230719,182000,1959442760,2675,2675,2675,2675,0
20230719,181900,1959442760,2675,2675,2675,2675,0
20230719,181800,1959442760,2675,2675,2675,2675,0
20230719,181700,1959442760,2675,2675,2675,2675,0
20230719,181600,1959442760,2675,2675,2675,2675,0
20230719,181500,1959442760,2675,2675,2675,2675,0
20230719,181400,1959442760,2675,2675,2675,2675,0
20230719,181300,1959442760,2675,2675,2675,2675,0
20230719,181200,1959442760,2675,2675,2675,2675,0
20230719,181100,1959442760,2675,2675,2675,2675,0
20230719,181000,1959442760,2675,2675,2675,2675,0
20230719,180900,1959442760,2675,2675,2675,2675,0
20230719,180800,1959442760,2675,2675,2675,2675,0
20230719,180700,1959442760,2675,2675,2675,2675,0
20230719,180600,1959442760,2675,2675,2675,2675,0
20230719,180500,1959442760,2675,2675,2675,2675,0
20230719,180400,1959442760,2675,2675,2675,2675,0
20230719,180300,1959442760,2675,2675,2675,2675,20356
20230719,180200,1959442760,2675,2675,2675,2675,0
20230719,180100,1959442760,2675,2675,2675,2675,0
20230719,180000,1959442760,2675,2675,2675,2675,0
20230719,175900,1959442760,2675,2675,2675,2675,0
20230719,175800,1959442760,2675,2675,2675,2675,0
20230719,175700,1959442760,2675,2675,2675,2675,0
20230719,175600,1959442760,2675,2675,2675,2675,0
20230719,175500,1959442760,2675,2675,2675,2675,0
20230719,175400,1959442760,2675,2675,2675,2675,0
20230719,175300,1959442760,2675,2675,2675,2675,0
20230719,175200,1959442760,2675,2675,2675,2675,0
20230719,175100,1959442760,2675,2675,2675,2675,0
20230719,175000,1959442760,2675,2675,2675,2675,0
20230719,174900,1959442760,2675,2675,2675,2675,0
20230719,174800,1959442760,2675,2675,2675,2675,0
20230719,174700,1959442760,2675,2675,2675,2675,0
20230719,174600,1959442760,2675,2675,2675,2675,0
20230719,174500,1959442760,2675,2675,2675,2675,0
20230719,174400,1959442760,2675,2675,2675,2675,0
20230719,174300,1959442760,2675,2675,2675,2675,0
20230719,174200,1959442760,2675,2675,2675,2675,0
20230719,174100,1959442760,2675,2675,2675,2675,0
20230719,174000,1959442760,2675,2675,2675,2675,0
20230719,173900,1959442760,2675,2675,2675,2675,0
20230719,173800,1959442760,2675,2675,2675,2675,0
20230719,173700,1959442760,2675,2675,2675,2675,0
20230719,173600,1959442760,2675,2675,2675,2675,0
20230719,173500,1959442760,2675,2675,2675,2675,0
20230719,173400,1959442760,2675,2675,2675,2675,0
20230719,173300,1959442760,2675,2675,2675,2675,20356
20230719,173200,1959442760,2675,2675,2675,2675,0
20230719,173100,1959442760,2675,2675,2675,2675,0
20230719,173000,1959442760,2675,2675,2675,2675,0
20230719,172900,1959442760,2675,2675,2675,2675,0
20230719,172800,1959442760,2675,2675,2675,2675,0
20230719,172700,1959442760,2675,2675,2675,2675,0
20230719,172600,1959442760,2675,2675,2675,2675,0
20230719,172500,1959442760,2675,2675,2675,2675,0
20230719,172400,1959442760,2675,2675,2675,2675,0
20230719,172300,1959442760,2675,2675,2675,2675,0
20230719,172200,1959442760,2675,2675,2675,2675,0
20230719,172100,1959442760,2675,2675,2675,2675,0
20230719,172000,1959442760,2675,2675,2675,2675,0
20230719,171900,1959442760,2675,2675,2675,2675,0
20230719,171800,1959442760,2675,2675,2675,2675,0
20230719,171700,1959442760,2675,2675,2675,2675,0
20230719,171600,1959442760,2675,2675,2675,2675,0
20230719,171500,1959442760,2675,2675,2675,2675,0
20230719,171400,1959442760,2675,2675,2675,2675,0
20230719,171300,1959442760,2675,2675,2675,2675,0
20230719,171200,1959442760,2675,2675,2675,2675,0
20230719,171100,1959442760,2675,2675,2675,2675,0
20230719,171000,1959442760,2675,2675,2675,2675,0
20230719,170900,1959442760,2675,2675,2675,2675,0
20230719,170800,1959442760,2675,2675,2675,2675,0
20230719,170700,1959442760,2675,2675,2675,2675,0
20230719,170600,1959442760,2675,2675,2675,2675,0
20230719,170500,1959442760,2675,2675,2675,2675,0
20230719,170400,1959442760,2675,2675,2675,2675,0
20230719,170300,1959442760,2675,2675,2675,2675,20356
20230719,170200,1959442760,2675,2675,2675,2675,0
20230719,170100,1959442760,2675,2675,2675,2675,0
20230719,170000,1959442760,2675,2675,2675,2675,0
20230719,165900,1959442760,2675,2675,2675,2675,0
20230719,165800,1959442760,2675,2675,2675,2675,0
20230719,165700,1959442760,2675,2675,2675,2675,0
20230719,165600,1959442760,2675,2675,2675,2675,0
20230719,165500,1959442760,2675,2675,2675,2675,0
20230719,165400,1959442760,2675,2675,2675,2675,0
20230719,165300,1959442760,2675,2675,2675,2675,0
20230719,165200,1959442760,2675,2675,2675,2675,0
20230719,165100,1959442760,2675,2675,2675,2675,0
20230719,165000,1959442760,2675,2675,2675,2675,0
20230719,164900,1959442760,2675,2675,2675,2675,0
20230719,164800,1959442760,2675,2675,2675,2675,0
20230719,164700,1959442760,2675,2675,2675,2675,0
20230719,164600,1959442760,2675,2675,2675,2675,0
20230719,164500,1959442760,2675,2675,2675,2675,0
20230719,164400,1959442760,2675,2675,2675,2675,0
20230719,164300,1959442760,2675,2675,2675,2675,0
20230719,164200,1959442760,2675,2675,2675,2675,0
20230719,164100,1959442760,2675,2675,2675,2675,0
20230719,164000,1959442760,2675,2675,2675,2675,0
20230719,163900,1959442760,2675,2675,2675,2675,0
20230719,163800,1959442760,2675,2675,2675,2675,0
20230719,163700,1959442760,2675,2675,2675,2675,0
20230719,163600,1959442760,2675,2675,2675,2675,0
20230719,163500,1959442760,2675,2675,2675,2675,0
20230719,163400,1959442760,2675,2675,2675,2675,0
20230719,163300,1959442760,2675,2675,2675,2675,20356
20230719,163200,1959442760,2675,2675,2675,2675,0
20230719,163100,1959442760,2675,2675,2675,2675,0
20230719,163000,1959442760,2675,2675,2675,2675,0
20230719,162900,1959442760,2675,2675,2675,2675,0
20230719,162800,1959442760,2675,2675,2675,2675,0
20230719,162700,1959442760,2675,2675,2675,2675,0
20230719,162600,1959442760,2675,2675,2675,2675,0
20230719,162500,1959442760,2675,2675,2675,2675,0
20230719,162400,1959442760,2675,2675,2675,2675,0
20230719,162300,1959442760,2675,2675,2675,2675,0
20230719,162200,1959442760,2675,2675,2675,2675,0
20230719,162100,1959442760,2675,2675,2675,2675,0
20230719,162000,1959442760,2675,2675,2675,2675,0
20230719,161900,1959442760,2675,2675,2675,2675,0
20230719,161800,1959442760,2675,2675,2675,2675,0
20230719,161700,1959442760,2675,2675,2675,2675,0
20230719,161600,1959442760,2675,2675,2675,2675,0
20230719,161500,1959442760,2675,2675,2675,2675,0
20230719,161400,1959442760,2675,2675,2675,2675,0
20230719,161300,1959442760,2675,2675,2675,2675,0
20230719,161200,1959442760,2675,2675,2675,2675,0
20230719,161100,1959442760,2675,2675,2675,2675,0
20230719,161000,1959442760,2675,2675,2675,2675,0
20230719,160900,1959442760,2675,2675,2675,2675,0
20230719,160800,1959442760,2675,2675,2675,2675,0
20230719,160700,1959442760,2675,2675,2675,2675,0
20230719,160600,1959442760,2675,2675,2675,2675,0
20230719,160500,1959442760,2675,2675,2675,2675,0
20230719,160400,1959442760,2675,2675,2675,2675,0
20230719,160300,1959442760,2675,2675,2675,2675,20356
20230719,160200,1959442760,2675,2675,2675,2675,0
20230719,160100,1959442760,2675,2675,2675,2675,0
20230719,160000,1959442760,2675,2675,2675,2675,0
20230719,155900,1959442760,2675,2675,2675,2675,0
20230719,155800,1959442760,2675,2675,2675,2675,0
20230719,155700,1959442760,2675,2675,2675,2675,0
20230719,155600,1959442760,2675,2675,2675,2675,0
20230719,155500,1959442760,2675,2675,2675,2675,0
20230719,155400,1959442760,2675,2675,2675,2675,0
20230719,155300,1959442760,2675,2675,2675,2675,0
20230719,155200,1959442760,2675,2675,2675,2675,0
20230719,155100,1959442760,2675,2675,2675,2675,0
20230719,155000,1959442760,2675,2675,2675,2675,0
20230719,154900,1959442760,2675,2675,2675,2675,0
20230719,154800,1959442760,2675,2675,2675,2675,0
20230719,154700,1959442760,2675,2675,2675,2675,0
20230719,154600,1959442760,2675,2675,2675,2675,0
20230719,154500,1959442760,2675,2675,2675,2675,0
20230719,154400,1959442760,2675,2675,2675,2675,0
20230719,154300,1959442760,2675,2675,2675,2675,0
20230719,154200,1959442760,2675,2675,2675,2675,0
20230719,154100,1959442760,2675,2675,2675,2675,0
20230719,154000,1959442760,2675,2675,2675,2675,0
20230719,153900,1959442760,2675,2675,2675,2675,0
20230719,153800,1959442760,2675,2675,2675,2675,0
20230719,153700,1959442760,2675,2675,2675,2675,0
20230719,153600,1959442760,2675,2675,2675,2675,0
20230719,153500,1959442760,2675,2675,2675,2675,0
20230719,153400,1959442760,2675,2675,2675,2675,0
20230719,153300,1959442760,2675,2675,2675,2675,20356
20230719,153200,1959442760,2675,2675,2675,2675,0
20230719,153100,1959442760,2675,2675,2675,2675,0
20230719,153000,1959442760,2675,2675,2675,2675,20356
20230719,152900,1904990460,2695,2695,2695,2695,0
20230719,152800,1904990460,2695,2695,2695,2695,0
20230719,152700,1904990460,2695,2695,2695,2695,0
20230719,152600,1904990460,2695,2695,2695,2695,0
20230719,152500,1904990460,2695,2695,2695,2695,0
20230719,152400,1904990460,2695,2695,2695,2695,0
20230719,152300,1904990460,2695,2695,2695,2695,0
20230719,152200,1904990460,2695,2695,2695,2695,0
20230719,152100,1904990460,2695,2695,2695,2695,0
20230719,152000,1904990460,2695,2695,2695,2695,0
20230719,151900,1904990460,2695,2685,2695,2685,2195
20230719,151800,1899092045,2685,2685,2695,2675,3628
20230719,151700,1889325030,2690,2690,2690,2675,24780
20230719,151600,1822898460,2690,2690,2690,2690,389
20230719,151500,1821852050,2690,2685,2690,2680,8806
20230719,151400,1798226315,2690,2685,2690,2685,25
20230719,151300,1798159185,2690,2685,2690,2685,2660
20230719,151200,1791016580,2685,2690,2690,2685,1252
20230719,151100,1787654870,2690,2685,2690,2685,401
20230719,151000,1786578180,2690,2690,2690,2690,10
20230719,150900,1786551280,2690,2690,2690,2690,201
20230719,150800,1786010590,2690,2690,2690,2690,131
20230719,150700,1785658200,2690,2685,2690,2685,1025
20230719,150600,1782905950,2685,2685,2685,2685,4377
20230719,150500,1771153705,2685,2695,2695,2685,2028
20230719,150400,1765698370,2695,2690,2695,2690,164
20230719,150300,1765256470,2695,2695,2695,2695,46
20230719,150200,1765132500,2700,2700,2700,2700,0
20230719,150100,1765132500,2700,2700,2700,2700,11
20230719,150000,1765102800,2690,2695,2700,2690,264
20230719,145900,1764391400,2695,2685,2695,2685,223
20230719,145800,1763790470,2690,2695,2695,2685,203
20230719,145700,1763244355,2695,2695,2695,2690,15
20230719,145600,1763203945,2690,2690,2690,2690,157
20230719,145500,1762781615,2690,2695,2695,2685,689
20230719,145400,1760930940,2685,2690,2690,2685,7375
20230719,145300,1741125870,2700,2700,2700,2695,747
20230719,145200,1739109220,2700,2700,2700,2690,2853
20230719,145100,1731434620,2690,2690,2690,2690,3405
20230719,145000,1722275170,2700,2700,2700,2700,93
20230719,144900,1722024070,2700,2700,2700,2700,12
20230719,144800,1721991670,2700,2690,2700,2690,371
20230719,144700,1720993670,2690,2700,2700,2690,136
20230719,144600,1720626830,2700,2695,2700,2690,369
20230719,144500,1719630990,2695,2695,2695,2695,108
20230719,144400,1719339930,2695,2695,2695,2695,61
20230719,144300,1719175535,2695,2695,2695,2695,41
20230719,144200,1719065040,2695,2695,2695,2695,0
20230719,144100,1719065040,2695,2695,2695,2695,0
20230719,144000,1719065040,2695,2695,2695,2695,0
20230719,143900,1719065040,2695,2695,2695,2695,75
20230719,143800,1718862915,2695,2695,2695,2695,31
20230719,143700,1718779370,2685,2695,2695,2685,7168
20230719,143600,1699529510,2695,2690,2695,2690,10043
20230719,143500,1672513835,2695,2695,2695,2695,104
20230719,143400,1672233555,2690,2695,2695,2690,344
20230719,143300,1671307970,2695,2695,2695,2695,500
20230719,143200,1669960470,2700,2700,2700,2700,5
20230719,143100,1669946970,2700,2700,2700,2700,62
20230719,143000,1669779570,2700,2700,2700,2700,210
20230719,142900,1669212570,2705,2700,2705,2700,37
20230719,142800,1669112665,2700,2700,2700,2700,470
20230719,142700,1667843665,2700,2695,2700,2695,264
20230719,142600,1667131205,2690,2700,2700,2685,22003
20230719,142500,1607954955,2700,2700,2700,2700,29
20230719,142400,1607876655,2700,2705,2705,2695,4997
20230719,142300,1594409635,2705,2705,2705,2705,370
20230719,142200,1593408785,2705,2705,2705,2705,0
20230719,142100,1593408785,2705,2700,2705,2695,2750
20230719,142000,1585994785,2700,2700,2700,2700,7
20230719,141900,1585975885,2700,2705,2705,2700,31
20230719,141800,1585892175,2705,2705,2705,2705,6
20230719,141700,1585875945,2705,2705,2705,2705,0
20230719,141600,1585875945,2705,2705,2705,2705,0
20230719,141500,1585875945,2705,2705,2705,2705,70
20230719,141400,1585686595,2705,2705,2705,2705,0
20230719,141300,1585686595,2705,2705,2705,2695,500
20230719,141200,1584336095,2705,2705,2705,2705,0
20230719,141100,1584336095,2705,2705,2705,2705,0
20230719,141000,1584336095,2705,2710,2710,2695,3030
20230719,140900,1576164090,2710,2710,2710,2710,27
20230719,140800,1576090920,2710,2710,2710,2710,0
20230719,140700,1576090920,2710,2700,2710,2700,4919
20230719,140600,1562792560,2695,2695,2695,2695,0
20230719,140500,1562792560,2695,2700,2700,2695,3620
20230719,140400,1553030090,2695,2700,2705,2695,447
20230719,140300,1551823190,2695,2700,2700,2695,1851
20230719,140200,1546834165,2700,2700,2700,2700,33
20230719,140100,1546745065,2705,2700,2705,2700,4028
20230719,140000,1535869460,2705,2700,2705,2700,1019
20230719,135900,1533118155,2700,2705,2705,2700,992
20230719,135800,1530439730,2695,2705,2705,2695,5
20230719,135700,1530426245,2700,2695,2700,2695,258
20230719,135600,1529729995,2705,2695,2705,2695,1011
20230719,135500,1527005240,2700,2700,2705,2700,1958
20230719,135400,1521715635,2700,2705,2705,2695,4200
20230719,135300,1510375615,2705,2700,2705,2700,1163
20230719,135200,1507235210,2700,2700,2700,2700,10
20230719,135100,1507208210,2700,2700,2700,2700,484
20230719,135000,1505901410,2700,2705,2705,2700,37
20230719,134900,1505801410,2705,2695,2705,2695,194
20230719,134800,1505277480,2705,2700,2705,2700,1119
20230719,134700,1502256175,2695,2695,2695,2695,0
20230719,134600,1502256175,2695,2700,2700,2695,298
20230719,134500,1501453005,2700,2700,2700,2700,200
20230719,134400,1500913005,2700,2700,2700,2700,441
20230719,134300,1499722305,2700,2700,2700,2700,1
20230719,134200,1499719605,2695,2700,2700,2695,4
20230719,134100,1499708815,2695,2700,2700,2695,4
20230719,134000,1499698025,2700,2700,2700,2690,801
20230719,133900,1497536820,2700,2700,2700,2700,60
20230719,133800,1497374820,2700,2705,2705,2700,5
20230719,133700,1497361315,2700,2700,2700,2700,955
20230719,133600,1494782815,2700,2695,2700,2695,497
20230719,133500,1493443350,2695,2695,2695,2695,314
20230719,133400,1492597120,2695,2695,2700,2695,210
20230719,133300,1492031140,2700,2695,2700,2695,1504
20230719,133200,1487977840,2695,2695,2695,2690,1763
20230719,133100,1483234685,2700,2700,2700,2700,21
20230719,133000,1483177985,2690,2700,2700,2690,5510
20230719,132900,1468350985,2700,2695,2705,2695,1967
20230719,132800,1463049905,2695,2700,2705,2695,760
20230719,132700,1460998945,2700,2695,2705,2695,156
20230719,132600,1460578170,2705,2700,2705,2695,853
20230719,132500,1458276410,2700,2700,2700,2695,139
20230719,132400,1457901185,2700,2695,2700,2690,10046
20230719,132300,1430851030,2700,2705,2705,2690,23238
20230719,132200,1368195790,2705,2710,2715,2700,5277
20230719,132100,1353901875,2715,2720,2720,2700,14484
20230719,132000,1314671185,2720,2750,2755,2715,30841
20230719,131900,1230605725,2750,2715,2800,2715,62492
20230719,131800,1057668165,2720,2700,2720,2700,4509
20230719,131700,1045438905,2690,2695,2695,2690,1711
20230719,131600,1040834485,2695,2700,2700,2695,1712
20230719,131500,1036220570,2700,2695,2700,2695,7188
20230719,131400,1016848905,2700,2695,2700,2695,3507
20230719,131300,1007397515,2695,2700,2700,2695,1244
20230719,131200,1004041230,2695,2695,2700,2695,602
20230719,131100,1002418790,2700,2695,2700,2695,1075
20230719,131000,999521615,2695,2695,2695,2695,20
20230719,130900,999467715,2705,2705,2705,2705,1
20230719,130800,999465010,2700,2700,2700,2700,1
20230719,130700,999462310,2700,2700,2705,2700,102
20230719,130600,999186905,2705,2695,2705,2695,1015
20230719,130500,996451425,2705,2700,2705,2700,1267
20230719,130400,993030520,2705,2700,2705,2700,1012
20230719,130300,990298115,2700,2700,2700,2695,3161
20230719,130200,981770930,2695,2695,2700,2695,3719
20230719,130100,971743075,2695,2700,2700,2695,91
20230719,130000,971497825,2700,2700,2705,2695,109
20230719,125900,971203525,2710,2700,2710,2700,801
20230719,125800,969040815,2700,2700,2700,2700,1495
20230719,125700,965004315,2700,2700,2700,2700,1000
20230719,125600,962304315,2705,2715,2715,2705,2453
20230719,125500,955653700,2715,2705,2715,2700,3234
20230719,125400,946887785,2700,2700,2700,2700,307
20230719,125300,946058885,2705,2700,2705,2700,1823
20230719,125200,941136780,2700,2700,2700,2700,15605
20230719,125100,899003280,2705,2710,2710,2705,11
20230719,125000,898973520,2705,2705,2710,2700,13000
20230719,124900,863873470,2705,2705,2705,2705,10
20230719,124800,863846420,2705,2700,2705,2700,1518
20230719,124700,859746465,2705,2715,2715,2705,8736
20230719,124600,836115525,2715,2710,2715,2710,503
20230719,124500,834752380,2705,2705,2705,2705,66
20230719,124400,834573850,2705,2705,2705,2705,41
20230719,124300,834462945,2720,2720,2720,2720,0
20230719,124200,834462945,2720,2710,2720,2710,2
20230719,124100,834457515,2720,2710,2720,2710,32
20230719,124000,834370775,2720,2720,2720,2720,0
20230719,123900,834370775,2720,2715,2720,2715,234
20230719,123800,833735460,2715,2710,2715,2710,506
20230719,123700,832364195,2710,2710,2710,2710,190
20230719,123600,831849295,2710,2710,2710,2710,1
20230719,123500,831846585,2715,2710,2715,2710,101
20230719,123400,831572870,2710,2710,2710,2710,100
20230719,123300,831301870,2710,2710,2710,2710,438
20230719,123200,830114890,2710,2710,2710,2710,0
20230719,123100,830114890,2710,2710,2710,2710,1
20230719,123000,830112180,2715,2715,2715,2715,1
20230719,122900,830109465,2705,2705,2705,2705,0
20230719,122800,830109465,2705,2710,2710,2705,11882
20230719,122700,797965115,2710,2710,2710,2710,0
20230719,122600,797965115,2710,2710,2710,2710,161
20230719,122500,797528805,2710,2715,2715,2710,1175
20230719,122400,794341580,2715,2710,2715,2710,28
20230719,122300,794265605,2715,2710,2715,2710,1501
20230719,122200,790197890,2715,2710,2715,2710,1541
20230719,122100,786021725,2715,2715,2715,2715,684
20230719,122000,784164665,2720,2720,2720,2720,0
20230719,121900,784164665,2720,2720,2720,2720,1
20230719,121800,784161945,2720,2720,2720,2720,1
20230719,121700,784159225,2720,2720,2720,2720,0
20230719,121600,784159225,2720,2715,2720,2715,403
20230719,121500,783065065,2720,2720,2720,2720,0
20230719,121400,783065065,2720,2710,2720,2710,1769
20230719,121300,778270875,2725,2715,2725,2710,266
20230719,121200,777548925,2730,2730,2730,2730,0
20230719,121100,777548925,2730,2730,2730,2730,51
20230719,121000,777409695,2730,2715,2730,2715,172
20230719,120900,776942685,2720,2720,2720,2720,10
20230719,120800,776915485,2730,2730,2730,2730,0
20230719,120700,776915485,2730,2715,2730,2715,303
20230719,120600,776092800,2715,2715,2715,2715,551
20230719,120500,774596835,2740,2715,2740,2715,4049
20230719,120400,763559485,2715,2715,2715,2715,101
20230719,120300,763285270,2710,2710,2710,2710,0
20230719,120200,763285270,2710,2715,2715,2710,5
20230719,120100,763271700,2715,2715,2715,2715,223
20230719,120000,762666255,2705,2705,2705,2705,651
20230719,115900,760905300,2705,2705,2705,2705,6498
20230719,115800,743328210,2705,2705,2705,2705,1
20230719,115700,743325505,2710,2705,2715,2705,7
20230719,115600,743306550,2705,2705,2705,2705,7
20230719,115500,743287615,2705,2705,2715,2705,6095
20230719,115400,726794690,2705,2705,2705,2705,97
20230719,115300,726532305,2710,2705,2710,2705,56
20230719,115200,726380820,2710,2710,2710,2710,471
20230719,115100,725104410,2715,2705,2715,2705,452
20230719,115000,723880440,2710,2710,2710,2710,1559
20230719,114900,719655550,2710,2710,2710,2710,500
20230719,114800,718300550,2715,2710,2715,2710,2525
20230719,114700,711455300,2710,2710,2710,2710,0
20230719,114600,711455300,2710,2710,2710,2710,340
20230719,114500,710533900,2710,2710,2710,2710,10
20230719,114400,710506800,2710,2710,2710,2710,1070
20230719,114300,707607100,2720,2710,2720,2710,1785
20230719,114200,702769730,2710,2710,2715,2710,11275
20230719,114100,672213480,2715,2715,2715,2715,104
20230719,114000,671931120,2715,2715,2715,2715,114
20230719,113900,671621610,2715,2715,2715,2710,260
20230719,113800,670915810,2715,2715,2715,2715,36
20230719,113700,670818070,2710,2715,2715,2710,13874
20230719,113600,633213030,2715,2715,2715,2715,0
20230719,113500,633213030,2715,2715,2715,2715,28
20230719,113400,633137010,2710,2720,2720,2710,104
20230719,113300,632855140,2715,2715,2715,2715,3648
20230719,113200,622950820,2715,2715,2715,2715,653
20230719,113100,621177925,2720,2715,2720,2715,101
20230719,113000,620903705,2715,2725,2725,2715,410
20230719,112900,619790035,2720,2715,2720,2715,323
20230719,112800,618912560,2715,2715,2715,2715,0
20230719,112700,618912560,2715,2720,2720,2715,5
20230719,112600,618898980,2720,2720,2720,2720,62
20230719,112500,618730340,2720,2720,2720,2720,104
20230719,112400,618447460,2720,2720,2720,2715,418
20230719,112300,617310600,2720,2720,2725,2715,325
20230719,112200,616428095,2720,2720,2725,2715,534
20230719,112100,614978120,2720,2720,2720,2715,210
20230719,112000,614407760,2720,2720,2725,2720,2801
20230719,111900,606789035,2720,2720,2725,2715,334
20230719,111800,605882200,2715,2715,2715,2715,0
20230719,111700,605882200,2715,2715,2715,2715,34
20230719,111600,605789890,2725,2720,2725,2720,2
20230719,111500,605784445,2725,2725,2725,2715,4
20230719,111400,605773555,2725,2720,2725,2720,41
20230719,111300,605662030,2720,2720,2720,2720,1104
20230719,111200,602659150,2720,2720,2720,2720,2
20230719,111100,602653710,2720,2715,2720,2715,256
20230719,111000,601958665,2715,2715,2715,2715,106
20230719,110900,601670875,2715,2725,2725,2715,4
20230719,110800,601660005,2725,2715,2725,2715,2438
20230719,110700,595040825,2715,2710,2715,2710,4248
20230719,110600,583520180,2715,2715,2715,2710,1414
20230719,110500,579682415,2715,2715,2725,2715,2731
20230719,110400,572264520,2710,2715,2715,2710,10705
20230719,110300,543210555,2715,2715,2720,2715,2212
20230719,110200,537204470,2720,2715,2730,2715,6901
20230719,110100,518467870,2720,2720,2720,2720,5974
20230719,110000,502218590,2735,2735,2740,2735,2301
20230719,105900,495925350,2735,2735,2735,2735,0
20230719,105800,495925350,2735,2735,2735,2735,0
20230719,105700,495925350,2735,2725,2735,2725,125
20230719,105600,495584715,2735,2725,2735,2725,101
20230719,105500,495309480,2735,2730,2735,2730,1501
20230719,105400,491211745,2730,2725,2730,2725,1104
20230719,105300,488203325,2725,2725,2725,2725,1000
20230719,105200,485478325,2735,2720,2735,2720,3401
20230719,105100,476227590,2720,2730,2730,2720,4442
20230719,105000,464121200,2730,2730,2730,2730,0
20230719,104900,464121200,2730,2730,2730,2730,0
20230719,104800,464121200,2730,2725,2730,2725,3
20230719,104700,464113020,2720,2720,2725,2720,1653
20230719,104600,459616850,2730,2720,2730,2720,7
20230719,104500,459597755,2720,2720,2720,2720,615
20230719,104400,457924955,2720,2725,2730,2720,804
20230719,104300,455738045,2725,2730,2730,2720,92
20230719,104200,455487635,2730,2740,2740,2725,4630
20230719,104100,442870630,2740,2740,2740,2740,382
20230719,104000,441823950,2740,2735,2740,2735,5000
20230719,103900,428126320,2730,2730,2730,2730,405
20230719,103800,427020670,2730,2730,2730,2730,100
20230719,103700,426747670,2730,2735,2735,2730,8
20230719,103600,426725795,2740,2735,2740,2730,3277
20230719,103500,417768150,2740,2740,2740,2740,1
20230719,103400,417765410,2735,2735,2735,2735,0
20230719,103300,417765410,2735,2735,2735,2735,15
20230719,103200,417724385,2735,2735,2735,2735,0
20230719,103100,417724385,2735,2730,2735,2725,1464
20230719,103000,413728960,2730,2730,2730,2730,1
20230719,102900,413726230,2725,2725,2725,2725,0
20230719,102800,413726230,2725,2725,2725,2725,0
20230719,102700,413726230,2725,2735,2735,2725,732
20230719,102600,411730210,2735,2725,2735,2725,141
20230719,102500,411344595,2730,2730,2730,2730,2365
20230719,102400,404888145,2735,2735,2735,2735,526
20230719,102300,403449535,2745,2745,2745,2745,120
20230719,102200,403120135,2735,2735,2735,2735,0
20230719,102100,403120135,2735,2740,2740,2735,1127
20230719,102000,400036355,2735,2735,2735,2735,100
20230719,101900,399762855,2735,2735,2735,2735,31
20230719,101800,399678070,2735,2735,2735,2735,4
20230719,101700,399667130,2745,2745,2745,2745,5
20230719,101600,399653405,2745,2740,2745,2735,253
20230719,101500,398960250,2745,2735,2745,2735,51
20230719,101400,398820755,2735,2735,2735,2735,241
20230719,101300,398161620,2735,2735,2735,2735,4
20230719,101200,398150680,2740,2740,2740,2740,11
20230719,101100,398120540,2740,2740,2740,2740,0
20230719,101000,398120540,2740,2730,2740,2730,5422
20230719,100900,383284540,2725,2725,2725,2725,141
20230719,100800,382900315,2725,2725,2725,2725,4
20230719,100700,382889415,2725,2725,2725,2725,397
20230719,100600,381807590,2725,2725,2725,2725,5
20230719,100500,381793965,2725,2730,2730,2725,501
20230719,100400,380426240,2725,2730,2730,2725,206
20230719,100300,379864390,2735,2730,2735,2730,6
20230719,100200,379848000,2730,2735,2735,2730,1197
20230719,100100,376579705,2735,2735,2735,2735,124
20230719,100000,376240565,2735,2730,2735,2730,111
20230719,095900,375937530,2730,2725,2730,2725,3
20230719,095800,375929345,2725,2725,2725,2725,31
20230719,095700,375844870,2715,2715,2715,2715,814
20230719,095600,373634860,2715,2720,2720,2715,6456
20230719,095500,356099565,2720,2720,2720,2715,1461
20230719,095400,352128480,2720,2730,2730,2720,683
20230719,095300,350268120,2730,2730,2730,2730,2003
20230719,095200,344799930,2720,2735,2735,2715,998
20230719,095100,342085340,2715,2730,2730,2715,322
20230719,095000,341209890,2720,2715,2720,2715,6
20230719,094900,341193575,2730,2725,2730,2720,1701
20230719,094800,336566345,2730,2720,2730,2720,35
20230719,094700,336471135,2730,2720,2730,2720,2251
20230719,094600,330346565,2725,2720,2725,2720,57
20230719,094500,330191475,2720,2720,2720,2720,302
20230719,094400,329370035,2720,2720,2725,2720,1177
20230719,094300,326168395,2720,2720,2725,2720,3495
20230719,094200,316661875,2720,2725,2730,2720,956
20230719,094100,314056775,2725,2730,2730,2725,655
20230719,094000,312271875,2725,2730,2730,2725,3087
20230719,093900,303844385,2735,2735,2740,2735,2218
20230719,093800,297773155,2730,2730,2735,2730,4618
20230719,093700,285165465,2730,2730,2730,2730,109
20230719,093600,284867895,2730,2730,2730,2730,320
20230719,093500,283994295,2730,2730,2750,2725,2236
20230719,093400,277894780,2745,2730,2745,2730,1001
20230719,093300,275162035,2755,2750,2755,2750,1700
20230719,093200,270484555,2745,2740,2745,2730,1187
20230719,093100,267229755,2740,2745,2745,2740,54
20230719,093000,267081785,2740,2730,2740,2730,2308
20230719,092900,260761455,2730,2730,2730,2730,643
20230719,092800,259006065,2730,2725,2740,2725,727
20230719,092700,257023175,2740,2735,2740,2725,1076
20230719,092600,254087035,2730,2720,2735,2720,36
20230719,092500,253989090,2735,2720,2735,2720,401
20230719,092400,252898355,2720,2725,2735,2720,5816
20230719,092300,237005955,2720,2720,2720,2720,4596
20230719,092200,224504835,2720,2725,2730,2720,2073
20230719,092100,218861965,2725,2725,2730,2725,158
20230719,092000,218431410,2725,2735,2735,2725,1284
20230719,091900,214923170,2735,2725,2740,2720,1340
20230719,091800,211271915,2725,2725,2740,2725,2130
20230719,091700,205464780,2725,2740,2740,2725,2168
20230719,091600,199550600,2730,2735,2740,2730,1013
20230719,091500,196778570,2735,2735,2735,2735,5
20230719,091400,196764895,2745,2730,2745,2730,101
20230719,091300,196489150,2725,2725,2725,2720,12205
20230719,091200,163265290,2725,2730,2745,2725,4175
20230719,091100,151875025,2725,2735,2735,2725,7727
20230719,091000,130769740,2735,2735,2735,2735,390
20230719,090900,129703090,2740,2735,2745,2735,2227
20230719,090800,123605740,2735,2745,2745,2735,2024
20230719,090700,118068040,2735,2740,2740,2735,1477
20230719,090600,114028155,2750,2750,2750,2745,108
20230719,090500,113731405,2750,2760,2760,2750,3052
20230719,090400,105328835,2770,2755,2770,2755,1664
20230719,090300,100741455,2755,2760,2760,2755,290
20230719,090200,99942430,2750,2765,2770,2710,24668
20230719,090100,32125740,2765,2770,2770,2765,81
20230719,090000,31901525,2770,2765,2780,2765,11530