stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195100,3816909460,2395,2395,2395,2395,19542
20230719,195000,3816909460,2395,2395,2395,2395,0
20230719,194900,3816909460,2395,2395,2395,2395,0
20230719,194800,3816909460,2395,2395,2395,2395,0
20230719,194700,3816909460,2395,2395,2395,2395,0
20230719,194600,3816909460,2395,2395,2395,2395,0
20230719,194500,3816909460,2395,2395,2395,2395,0
20230719,194400,3816909460,2395,2395,2395,2395,0
20230719,194300,3816909460,2395,2395,2395,2395,0
20230719,194200,3816909460,2395,2395,2395,2395,0
20230719,194100,3816909460,2395,2395,2395,2395,0
20230719,194000,3816909460,2395,2395,2395,2395,0
20230719,193900,3816909460,2395,2395,2395,2395,0
20230719,193800,3816909460,2395,2395,2395,2395,0
20230719,193700,3816909460,2395,2395,2395,2395,0
20230719,193600,3816909460,2395,2395,2395,2395,0
20230719,193500,3816909460,2395,2395,2395,2395,0
20230719,193400,3816909460,2395,2395,2395,2395,0
20230719,193300,3816909460,2395,2395,2395,2395,0
20230719,193200,3816909460,2395,2395,2395,2395,0
20230719,193100,3816909460,2395,2395,2395,2395,0
20230719,193000,3816909460,2395,2395,2395,2395,0
20230719,192900,3816909460,2395,2395,2395,2395,0
20230719,192800,3816909460,2395,2395,2395,2395,0
20230719,192700,3816909460,2395,2395,2395,2395,0
20230719,192600,3816909460,2395,2395,2395,2395,0
20230719,192500,3816909460,2395,2395,2395,2395,0
20230719,192400,3816909460,2395,2395,2395,2395,0
20230719,192300,3816909460,2395,2395,2395,2395,0
20230719,192200,3816909460,2395,2395,2395,2395,0
20230719,192100,3816909460,2395,2395,2395,2395,19542
20230719,192000,3816909460,2395,2395,2395,2395,0
20230719,191900,3816909460,2395,2395,2395,2395,0
20230719,191800,3816909460,2395,2395,2395,2395,0
20230719,191700,3816909460,2395,2395,2395,2395,0
20230719,191600,3816909460,2395,2395,2395,2395,0
20230719,191500,3816909460,2395,2395,2395,2395,0
20230719,191400,3816909460,2395,2395,2395,2395,0
20230719,191300,3816909460,2395,2395,2395,2395,0
20230719,191200,3816909460,2395,2395,2395,2395,0
20230719,191100,3816909460,2395,2395,2395,2395,0
20230719,191000,3816909460,2395,2395,2395,2395,0
20230719,190900,3816909460,2395,2395,2395,2395,0
20230719,190800,3816909460,2395,2395,2395,2395,0
20230719,190700,3816909460,2395,2395,2395,2395,0
20230719,190600,3816909460,2395,2395,2395,2395,0
20230719,190500,3816909460,2395,2395,2395,2395,0
20230719,190400,3816909460,2395,2395,2395,2395,0
20230719,190300,3816909460,2395,2395,2395,2395,0
20230719,190200,3816909460,2395,2395,2395,2395,0
20230719,190100,3816909460,2395,2395,2395,2395,0
20230719,190000,3816909460,2395,2395,2395,2395,0
20230719,185900,3816909460,2395,2395,2395,2395,0
20230719,185800,3816909460,2395,2395,2395,2395,0
20230719,185700,3816909460,2395,2395,2395,2395,0
20230719,185600,3816909460,2395,2395,2395,2395,0
20230719,185500,3816909460,2395,2395,2395,2395,0
20230719,185400,3816909460,2395,2395,2395,2395,0
20230719,185300,3816909460,2395,2395,2395,2395,0
20230719,185200,3816909460,2395,2395,2395,2395,0
20230719,185100,3816909460,2395,2395,2395,2395,19542
20230719,185000,3816909460,2395,2395,2395,2395,0
20230719,184900,3816909460,2395,2395,2395,2395,0
20230719,184800,3816909460,2395,2395,2395,2395,0
20230719,184700,3816909460,2395,2395,2395,2395,0
20230719,184600,3816909460,2395,2395,2395,2395,0
20230719,184500,3816909460,2395,2395,2395,2395,0
20230719,184400,3816909460,2395,2395,2395,2395,0
20230719,184300,3816909460,2395,2395,2395,2395,0
20230719,184200,3816909460,2395,2395,2395,2395,0
20230719,184100,3816909460,2395,2395,2395,2395,0
20230719,184000,3816909460,2395,2395,2395,2395,0
20230719,183900,3816909460,2395,2395,2395,2395,0
20230719,183800,3816909460,2395,2395,2395,2395,0
20230719,183700,3816909460,2395,2395,2395,2395,0
20230719,183600,3816909460,2395,2395,2395,2395,0
20230719,183500,3816909460,2395,2395,2395,2395,0
20230719,183400,3816909460,2395,2395,2395,2395,0
20230719,183300,3816909460,2395,2395,2395,2395,0
20230719,183200,3816909460,2395,2395,2395,2395,0
20230719,183100,3816909460,2395,2395,2395,2395,0
20230719,183000,3816909460,2395,2395,2395,2395,0
20230719,182900,3816909460,2395,2395,2395,2395,0
20230719,182800,3816909460,2395,2395,2395,2395,0
20230719,182700,3816909460,2395,2395,2395,2395,0
20230719,182600,3816909460,2395,2395,2395,2395,0
20230719,182500,3816909460,2395,2395,2395,2395,0
20230719,182400,3816909460,2395,2395,2395,2395,0
20230719,182300,3816909460,2395,2395,2395,2395,0
20230719,182200,3816909460,2395,2395,2395,2395,0
20230719,182100,3816909460,2395,2395,2395,2395,19542
20230719,182000,3816909460,2395,2395,2395,2395,0
20230719,181900,3816909460,2395,2395,2395,2395,0
20230719,181800,3816909460,2395,2395,2395,2395,0
20230719,181700,3816909460,2395,2395,2395,2395,0
20230719,181600,3816909460,2395,2395,2395,2395,0
20230719,181500,3816909460,2395,2395,2395,2395,0
20230719,181400,3816909460,2395,2395,2395,2395,0
20230719,181300,3816909460,2395,2395,2395,2395,0
20230719,181200,3816909460,2395,2395,2395,2395,0
20230719,181100,3816909460,2395,2395,2395,2395,0
20230719,181000,3816909460,2395,2395,2395,2395,0
20230719,180900,3816909460,2395,2395,2395,2395,0
20230719,180800,3816909460,2395,2395,2395,2395,0
20230719,180700,3816909460,2395,2395,2395,2395,0
20230719,180600,3816909460,2395,2395,2395,2395,0
20230719,180500,3816909460,2395,2395,2395,2395,0
20230719,180400,3816909460,2395,2395,2395,2395,0
20230719,180300,3816909460,2395,2395,2395,2395,0
20230719,180200,3816909460,2395,2395,2395,2395,0
20230719,180100,3816909460,2395,2395,2395,2395,0
20230719,180000,3816909460,2395,2395,2395,2395,0
20230719,175900,3816909460,2395,2395,2395,2395,0
20230719,175800,3816909460,2395,2395,2395,2395,0
20230719,175700,3816909460,2395,2395,2395,2395,0
20230719,175600,3816909460,2395,2395,2395,2395,0
20230719,175500,3816909460,2395,2395,2395,2395,0
20230719,175400,3816909460,2395,2395,2395,2395,0
20230719,175300,3816909460,2395,2395,2395,2395,0
20230719,175200,3816909460,2395,2395,2395,2395,0
20230719,175100,3816909460,2395,2395,2395,2395,19542
20230719,175000,3816909460,2395,2395,2395,2395,0
20230719,174900,3816909460,2395,2395,2395,2395,0
20230719,174800,3816909460,2395,2395,2395,2395,0
20230719,174700,3816909460,2395,2395,2395,2395,0
20230719,174600,3816909460,2395,2395,2395,2395,0
20230719,174500,3816909460,2395,2395,2395,2395,0
20230719,174400,3816909460,2395,2395,2395,2395,0
20230719,174300,3816909460,2395,2395,2395,2395,0
20230719,174200,3816909460,2395,2395,2395,2395,0
20230719,174100,3816909460,2395,2395,2395,2395,0
20230719,174000,3816909460,2395,2395,2395,2395,0
20230719,173900,3816909460,2395,2395,2395,2395,0
20230719,173800,3816909460,2395,2395,2395,2395,0
20230719,173700,3816909460,2395,2395,2395,2395,0
20230719,173600,3816909460,2395,2395,2395,2395,0
20230719,173500,3816909460,2395,2395,2395,2395,0
20230719,173400,3816909460,2395,2395,2395,2395,0
20230719,173300,3816909460,2395,2395,2395,2395,0
20230719,173200,3816909460,2395,2395,2395,2395,0
20230719,173100,3816909460,2395,2395,2395,2395,0
20230719,173000,3816909460,2395,2395,2395,2395,0
20230719,172900,3816909460,2395,2395,2395,2395,0
20230719,172800,3816909460,2395,2395,2395,2395,0
20230719,172700,3816909460,2395,2395,2395,2395,0
20230719,172600,3816909460,2395,2395,2395,2395,0
20230719,172500,3816909460,2395,2395,2395,2395,0
20230719,172400,3816909460,2395,2395,2395,2395,0
20230719,172300,3816909460,2395,2395,2395,2395,0
20230719,172200,3816909460,2395,2395,2395,2395,0
20230719,172100,3816909460,2395,2395,2395,2395,19542
20230719,172000,3816909460,2395,2395,2395,2395,0
20230719,171900,3816909460,2395,2395,2395,2395,0
20230719,171800,3816909460,2395,2395,2395,2395,0
20230719,171700,3816909460,2395,2395,2395,2395,0
20230719,171600,3816909460,2395,2395,2395,2395,0
20230719,171500,3816909460,2395,2395,2395,2395,0
20230719,171400,3816909460,2395,2395,2395,2395,0
20230719,171300,3816909460,2395,2395,2395,2395,0
20230719,171200,3816909460,2395,2395,2395,2395,0
20230719,171100,3816909460,2395,2395,2395,2395,0
20230719,171000,3816909460,2395,2395,2395,2395,0
20230719,170900,3816909460,2395,2395,2395,2395,0
20230719,170800,3816909460,2395,2395,2395,2395,0
20230719,170700,3816909460,2395,2395,2395,2395,0
20230719,170600,3816909460,2395,2395,2395,2395,0
20230719,170500,3816909460,2395,2395,2395,2395,0
20230719,170400,3816909460,2395,2395,2395,2395,0
20230719,170300,3816909460,2395,2395,2395,2395,0
20230719,170200,3816909460,2395,2395,2395,2395,0
20230719,170100,3816909460,2395,2395,2395,2395,0
20230719,170000,3816909460,2395,2395,2395,2395,0
20230719,165900,3816909460,2395,2395,2395,2395,0
20230719,165800,3816909460,2395,2395,2395,2395,0
20230719,165700,3816909460,2395,2395,2395,2395,0
20230719,165600,3816909460,2395,2395,2395,2395,0
20230719,165500,3816909460,2395,2395,2395,2395,0
20230719,165400,3816909460,2395,2395,2395,2395,0
20230719,165300,3816909460,2395,2395,2395,2395,0
20230719,165200,3816909460,2395,2395,2395,2395,0
20230719,165100,3816909460,2395,2395,2395,2395,19542
20230719,165000,3816909460,2395,2395,2395,2395,0
20230719,164900,3816909460,2395,2395,2395,2395,0
20230719,164800,3816909460,2395,2395,2395,2395,0
20230719,164700,3816909460,2395,2395,2395,2395,0
20230719,164600,3816909460,2395,2395,2395,2395,0
20230719,164500,3816909460,2395,2395,2395,2395,0
20230719,164400,3816909460,2395,2395,2395,2395,0
20230719,164300,3816909460,2395,2395,2395,2395,0
20230719,164200,3816909460,2395,2395,2395,2395,0
20230719,164100,3816909460,2395,2395,2395,2395,0
20230719,164000,3816909460,2395,2395,2395,2395,0
20230719,163900,3816909460,2395,2395,2395,2395,0
20230719,163800,3816909460,2395,2395,2395,2395,0
20230719,163700,3816909460,2395,2395,2395,2395,0
20230719,163600,3816909460,2395,2395,2395,2395,0
20230719,163500,3816909460,2395,2395,2395,2395,0
20230719,163400,3816909460,2395,2395,2395,2395,0
20230719,163300,3816909460,2395,2395,2395,2395,0
20230719,163200,3816909460,2395,2395,2395,2395,0
20230719,163100,3816909460,2395,2395,2395,2395,0
20230719,163000,3816909460,2395,2395,2395,2395,0
20230719,162900,3816909460,2395,2395,2395,2395,0
20230719,162800,3816909460,2395,2395,2395,2395,0
20230719,162700,3816909460,2395,2395,2395,2395,0
20230719,162600,3816909460,2395,2395,2395,2395,0
20230719,162500,3816909460,2395,2395,2395,2395,0
20230719,162400,3816909460,2395,2395,2395,2395,0
20230719,162300,3816909460,2395,2395,2395,2395,0
20230719,162200,3816909460,2395,2395,2395,2395,0
20230719,162100,3816909460,2395,2395,2395,2395,19542
20230719,162000,3816909460,2395,2395,2395,2395,0
20230719,161900,3816909460,2395,2395,2395,2395,0
20230719,161800,3816909460,2395,2395,2395,2395,0
20230719,161700,3816909460,2395,2395,2395,2395,0
20230719,161600,3816909460,2395,2395,2395,2395,0
20230719,161500,3816909460,2395,2395,2395,2395,0
20230719,161400,3816909460,2395,2395,2395,2395,0
20230719,161300,3816909460,2395,2395,2395,2395,0
20230719,161200,3816909460,2395,2395,2395,2395,0
20230719,161100,3816909460,2395,2395,2395,2395,0
20230719,161000,3816909460,2395,2395,2395,2395,0
20230719,160900,3816909460,2395,2395,2395,2395,0
20230719,160800,3816909460,2395,2395,2395,2395,0
20230719,160700,3816909460,2395,2395,2395,2395,0
20230719,160600,3816909460,2395,2395,2395,2395,0
20230719,160500,3816909460,2395,2395,2395,2395,0
20230719,160400,3816909460,2395,2395,2395,2395,0
20230719,160300,3816909460,2395,2395,2395,2395,0
20230719,160200,3816909460,2395,2395,2395,2395,0
20230719,160100,3816909460,2395,2395,2395,2395,0
20230719,160000,3816909460,2395,2395,2395,2395,0
20230719,155900,3816909460,2395,2395,2395,2395,0
20230719,155800,3816909460,2395,2395,2395,2395,0
20230719,155700,3816909460,2395,2395,2395,2395,0
20230719,155600,3816909460,2395,2395,2395,2395,0
20230719,155500,3816909460,2395,2395,2395,2395,0
20230719,155400,3816909460,2395,2395,2395,2395,0
20230719,155300,3816909460,2395,2395,2395,2395,0
20230719,155200,3816909460,2395,2395,2395,2395,0
20230719,155100,3816909460,2395,2395,2395,2395,19542
20230719,155000,3816909460,2395,2395,2395,2395,0
20230719,154900,3816909460,2395,2395,2395,2395,0
20230719,154800,3816909460,2395,2395,2395,2395,0
20230719,154700,3816909460,2395,2395,2395,2395,0
20230719,154600,3816909460,2395,2395,2395,2395,0
20230719,154500,3816909460,2395,2395,2395,2395,0
20230719,154400,3816909460,2395,2395,2395,2395,0
20230719,154300,3816909460,2395,2395,2395,2395,0
20230719,154200,3816909460,2395,2395,2395,2395,0
20230719,154100,3816909460,2395,2395,2395,2395,0
20230719,154000,3816909460,2395,2395,2395,2395,0
20230719,153900,3816909460,2395,2395,2395,2395,0
20230719,153800,3816909460,2395,2395,2395,2395,0
20230719,153700,3816909460,2395,2395,2395,2395,0
20230719,153600,3816909460,2395,2395,2395,2395,0
20230719,153500,3816909460,2395,2395,2395,2395,0
20230719,153400,3816909460,2395,2395,2395,2395,0
20230719,153300,3816909460,2395,2395,2395,2395,0
20230719,153200,3816909460,2395,2395,2395,2395,0
20230719,153100,3816909460,2395,2395,2395,2395,0
20230719,153000,3816909460,2395,2395,2395,2395,19542
20230719,152900,3770106370,2395,2395,2395,2395,0
20230719,152800,3770106370,2395,2395,2395,2395,0
20230719,152700,3770106370,2395,2395,2395,2395,0
20230719,152600,3770106370,2395,2395,2395,2395,0
20230719,152500,3770106370,2395,2395,2395,2395,0
20230719,152400,3770106370,2395,2395,2395,2395,0
20230719,152300,3770106370,2395,2395,2395,2395,0
20230719,152200,3770106370,2395,2395,2395,2395,0
20230719,152100,3770106370,2395,2395,2395,2395,0
20230719,152000,3770106370,2395,2395,2395,2395,0
20230719,151900,3770106370,2395,2375,2395,2370,11134
20230719,151800,3743614985,2380,2375,2380,2375,923
20230719,151700,3741421740,2370,2375,2375,2370,961
20230719,151600,3739141865,2370,2370,2380,2370,7127
20230719,151500,3722244435,2370,2380,2380,2370,2469
20230719,151400,3716388675,2375,2380,2380,2375,778
20230719,151300,3714540625,2380,2375,2380,2370,5504
20230719,151200,3701472155,2385,2380,2385,2380,6252
20230719,151100,3686592105,2380,2380,2385,2380,2954
20230719,151000,3679555120,2380,2390,2390,2380,1208
20230719,150900,3676673725,2375,2390,2390,2375,3133
20230719,150800,3669224630,2395,2390,2395,2380,2007
20230719,150700,3664430220,2390,2380,2390,2380,3119
20230719,150600,3657001295,2375,2370,2375,2370,13800
20230719,150500,3624245145,2370,2375,2375,2370,4182
20230719,150400,3614328440,2375,2375,2375,2370,15111
20230719,150300,3578499820,2375,2375,2375,2370,1057
20230719,150200,3575990000,2370,2375,2375,2370,302
20230719,150100,3575273250,2375,2375,2375,2375,5386
20230719,150000,3562481500,2375,2375,2375,2375,17
20230719,145900,3562441125,2375,2375,2380,2370,14828
20230719,145800,3527246360,2375,2375,2375,2370,9197
20230719,145700,3505405985,2380,2375,2380,2375,2320
20230719,145600,3499884635,2380,2380,2380,2375,110
20230719,145500,3499623085,2375,2375,2380,2375,2410
20230719,145400,3493896585,2380,2380,2380,2380,2121
20230719,145300,3488848605,2380,2380,2380,2375,2511
20230719,145200,3482879125,2380,2380,2380,2375,5095
20230719,145100,3470773145,2380,2385,2385,2375,123
20230719,145000,3470480425,2385,2380,2385,2375,2436
20230719,144900,3464689360,2385,2380,2385,2380,2447
20230719,144800,3458865415,2385,2385,2385,2385,0
20230719,144700,3458865415,2385,2370,2385,2370,9047
20230719,144600,3437367125,2375,2370,2375,2370,504
20230719,144500,3436172625,2370,2370,2370,2370,1429
20230719,144400,3432785895,2375,2375,2375,2375,1
20230719,144300,3432783520,2375,2375,2375,2370,2081
20230719,144200,3427851490,2370,2380,2380,2370,835
20230719,144100,3425871425,2380,2375,2380,2375,3683
20230719,144000,3417124275,2380,2375,2380,2375,2629
20230719,143900,3410878860,2370,2370,2370,2365,1651
20230719,143800,3406968495,2375,2370,2375,2370,16
20230719,143700,3406930520,2370,2370,2370,2370,33
20230719,143600,3406852310,2375,2370,2375,2370,3489
20230719,143500,3398583345,2365,2365,2365,2365,37
20230719,143400,3398495840,2370,2370,2370,2365,27
20230719,143300,3398431855,2375,2370,2375,2350,59654
20230719,143200,3257908470,2370,2370,2370,2370,372
20230719,143100,3257026830,2365,2370,2370,2365,8580
20230719,143000,3236728880,2370,2375,2375,2370,308
20230719,142900,3235998620,2380,2370,2380,2365,3462
20230719,142800,3227797850,2375,2375,2380,2375,1182
20230719,142700,3224990550,2375,2375,2375,2375,3800
20230719,142600,3215965550,2375,2375,2375,2375,708
20230719,142500,3214284050,2375,2375,2375,2375,4
20230719,142400,3214274550,2375,2380,2380,2375,507
20230719,142300,3213070415,2380,2380,2380,2380,101
20230719,142200,3212830035,2380,2370,2380,2370,5915
20230719,142100,3198806340,2370,2380,2380,2370,2761
20230719,142000,3192261590,2370,2370,2380,2365,1396
20230719,141900,3188949905,2370,2370,2370,2365,468
20230719,141800,3187841915,2375,2375,2375,2370,5004
20230719,141700,3175982420,2370,2375,2375,2370,940
20230719,141600,3173754560,2375,2375,2375,2375,4
20230719,141500,3173745060,2375,2375,2375,2370,351
20230719,141400,3172912685,2375,2370,2375,2370,1515
20230719,141300,3169322125,2375,2375,2380,2375,6506
20230719,141200,3153870340,2375,2375,2375,2375,5
20230719,141100,3153858465,2380,2375,2380,2375,366
20230719,141000,3152989190,2380,2385,2385,2380,602
20230719,140900,3151556425,2380,2380,2380,2380,51
20230719,140800,3151435045,2380,2380,2380,2380,300
20230719,140700,3150721045,2385,2385,2385,2385,182
20230719,140600,3150286975,2385,2380,2385,2380,157
20230719,140500,3149912855,2380,2375,2380,2375,1890
20230719,140400,3145414730,2380,2375,2380,2375,360
20230719,140300,3144559725,2375,2375,2380,2370,2561
20230719,140200,3138479170,2380,2375,2380,2375,1887
20230719,140100,3133994610,2375,2385,2385,2375,2750
20230719,140000,3127455895,2375,2380,2380,2375,2045
20230719,135900,3122589020,2380,2380,2380,2380,300
20230719,135800,3121875020,2385,2380,2385,2380,551
20230719,135700,3120563385,2385,2385,2385,2380,732
20230719,135600,3118818525,2380,2380,2380,2380,625
20230719,135500,3117331025,2385,2385,2385,2380,2361
20230719,135400,3111702540,2385,2380,2385,2380,672
20230719,135300,3110099965,2380,2380,2380,2370,7528
20230719,135200,3092222430,2385,2380,2385,2370,8585
20230719,135100,3071823095,2385,2380,2385,2380,5398
20230719,135000,3058951865,2370,2385,2385,2370,4628
20230719,134900,3047961285,2385,2385,2385,2380,481
20230719,134800,3046815335,2385,2385,2385,2385,0
20230719,134700,3046815335,2385,2380,2385,2380,2058
20230719,134600,3041916895,2380,2380,2380,2380,2022
20230719,134500,3037104535,2380,2385,2385,2380,131
20230719,134400,3036792545,2385,2385,2385,2385,6
20230719,134300,3036778235,2385,2385,2385,2380,40
20230719,134200,3036682975,2380,2385,2385,2380,1969
20230719,134100,3031996670,2385,2380,2385,2380,309
20230719,134000,3031261205,2380,2375,2380,2370,6668
20230719,133900,3015413550,2380,2380,2380,2370,67
20230719,133800,3015254490,2380,2380,2380,2380,201
20230719,133700,3014776110,2380,2370,2380,2370,611
20230719,133600,3013328030,2380,2380,2380,2380,1
20230719,133500,3013325650,2370,2380,2380,2370,1232
20230719,133400,3010405005,2380,2375,2380,2375,505
20230719,133300,3009205605,2380,2380,2380,2380,165
20230719,133200,3008812905,2380,2375,2380,2375,1012
20230719,133100,3006409355,2375,2365,2375,2360,16983
20230719,133000,2966237480,2365,2375,2375,2365,1373
20230719,132900,2962985460,2370,2370,2375,2370,1164
20230719,132800,2960226770,2375,2375,2375,2370,207
20230719,132700,2959736145,2365,2370,2370,2365,2585
20230719,132600,2953622595,2375,2370,2375,2365,12350
20230719,132500,2924406015,2370,2370,2370,2370,4652
20230719,132400,2913380775,2375,2380,2380,2370,5074
20230719,132300,2901351310,2375,2380,2380,2375,735
20230719,132200,2899604210,2380,2370,2380,2370,933
20230719,132100,2897389775,2370,2370,2370,2370,4205
20230719,132000,2887423925,2375,2375,2375,2375,1268
20230719,131900,2884412425,2375,2375,2375,2370,666
20230719,131800,2882833890,2375,2370,2375,2370,2617
20230719,131700,2876631370,2370,2375,2375,2370,3694
20230719,131600,2867876415,2375,2380,2380,2375,1103
20230719,131500,2865254480,2380,2380,2380,2375,2856
20230719,131400,2858467200,2380,2375,2380,2375,111
20230719,131300,2858203520,2375,2375,2385,2375,11373
20230719,131200,2831192180,2380,2385,2385,2380,2492
20230719,131100,2825260940,2385,2385,2385,2385,32
20230719,131000,2825184620,2380,2380,2385,2380,723
20230719,130900,2823463865,2385,2385,2385,2385,341
20230719,130800,2822650580,2385,2385,2385,2380,48
20230719,130700,2822536105,2385,2380,2385,2380,105
20230719,130600,2822285690,2385,2385,2385,2380,299
20230719,130500,2821572630,2385,2385,2385,2385,10
20230719,130400,2821548780,2385,2385,2385,2380,1016
20230719,130300,2819125695,2380,2380,2380,2380,896
20230719,130200,2816993215,2380,2380,2380,2380,532
20230719,130100,2815727055,2385,2385,2385,2380,1364
20230719,130000,2812479320,2385,2385,2385,2380,439
20230719,125900,2811434490,2385,2385,2385,2385,0
20230719,125800,2811434490,2385,2385,2385,2385,1
20230719,125700,2811432105,2380,2380,2385,2380,901
20230719,125600,2809287720,2385,2385,2385,2380,711
20230719,125500,2807595485,2380,2380,2390,2375,2997
20230719,125400,2800464400,2385,2380,2385,2380,55
20230719,125300,2800333480,2380,2385,2390,2380,742
20230719,125200,2798567500,2390,2390,2390,2390,436
20230719,125100,2797525460,2380,2385,2385,2380,110
20230719,125000,2797263490,2390,2385,2390,2385,21
20230719,124900,2797213350,2390,2380,2390,2380,2917
20230719,124800,2790270120,2375,2380,2380,2375,90
20230719,124700,2790056270,2375,2375,2375,2375,4140
20230719,124600,2780223770,2375,2375,2380,2375,1116
20230719,124500,2777572470,2380,2380,2380,2380,200
20230719,124400,2777096470,2380,2375,2380,2375,1195
20230719,124300,2774258265,2375,2375,2375,2375,1105
20230719,124200,2771633890,2380,2385,2385,2380,658
20230719,124100,2770067820,2385,2385,2385,2385,31
20230719,124000,2769993885,2380,2385,2385,2380,544
20230719,123900,2768699080,2385,2380,2385,2380,3839
20230719,123800,2759562025,2380,2385,2385,2380,1443
20230719,123700,2756127585,2380,2380,2385,2380,1202
20230719,123600,2753266315,2380,2385,2385,2380,4660
20230719,123500,2742155915,2390,2390,2390,2390,42
20230719,123400,2742055535,2390,2390,2390,2385,112
20230719,123300,2741787860,2390,2385,2390,2385,472
20230719,123200,2740662040,2385,2390,2390,2385,71
20230719,123100,2740492655,2390,2390,2390,2390,151
20230719,123000,2740131765,2390,2390,2390,2385,3212
20230719,122900,2732455095,2390,2390,2390,2390,252
20230719,122800,2731852815,2390,2395,2395,2390,1145
20230719,122700,2729116205,2395,2395,2400,2395,3085
20230719,122600,2721727580,2390,2390,2395,2390,1247
20230719,122500,2718747200,2390,2390,2390,2390,1039
20230719,122400,2716263990,2390,2390,2395,2390,1025
20230719,122300,2713814235,2395,2390,2395,2390,340
20230719,122200,2713001630,2390,2395,2395,2390,180
20230719,122100,2712571275,2395,2390,2395,2390,101
20230719,122000,2712329880,2395,2395,2395,2395,111
20230719,121900,2712064035,2395,2390,2395,2390,207
20230719,121800,2711569220,2395,2395,2395,2395,30
20230719,121700,2711497370,2395,2395,2395,2390,116
20230719,121600,2711219600,2395,2395,2395,2395,12
20230719,121500,2711190860,2395,2395,2395,2395,1004
20230719,121400,2708786280,2395,2390,2395,2390,216
20230719,121300,2708269960,2395,2385,2395,2385,3699
20230719,121200,2699425515,2390,2390,2390,2390,200
20230719,121100,2698947515,2390,2390,2390,2390,0
20230719,121000,2698947515,2390,2390,2390,2390,709
20230719,120900,2697253005,2390,2385,2390,2385,200
20230719,120800,2696776000,2385,2390,2390,2385,101
20230719,120700,2696534615,2390,2385,2390,2385,411
20230719,120600,2695552365,2390,2380,2390,2370,4142
20230719,120500,2685700735,2375,2385,2385,2375,12224
20230719,120400,2656646025,2385,2380,2385,2380,741
20230719,120300,2654882435,2380,2380,2385,2380,606
20230719,120200,2653440135,2385,2385,2385,2385,6
20230719,120100,2653425825,2385,2385,2385,2385,100
20230719,120000,2653187325,2385,2385,2385,2385,1
20230719,115900,2653184940,2380,2385,2385,2380,231
20230719,115800,2652635155,2380,2385,2385,2380,137
20230719,115700,2652308425,2385,2390,2390,2385,1178
20230719,115600,2649498845,2390,2390,2390,2385,553
20230719,115500,2648179310,2390,2390,2390,2390,6
20230719,115400,2648164970,2385,2390,2390,2385,1001
20230719,115300,2645777580,2385,2380,2390,2380,2762
20230719,115200,2639194620,2385,2385,2385,2380,212
20230719,115100,2638689080,2390,2385,2390,2380,3007
20230719,115000,2631521210,2390,2385,2390,2385,143
20230719,114900,2631179445,2385,2385,2385,2385,3600
20230719,114800,2622593445,2390,2390,2390,2390,0
20230719,114700,2622593445,2390,2390,2390,2390,8
20230719,114600,2622574325,2390,2395,2395,2390,633
20230719,114500,2621058955,2395,2390,2395,2390,2
20230719,114400,2621054170,2395,2395,2400,2395,421
20230719,114300,2620045870,2400,2395,2400,2390,639
20230719,114200,2618514910,2395,2395,2400,2395,104
20230719,114100,2618265820,2400,2395,2400,2390,567
20230719,114000,2616909750,2400,2400,2400,2390,316
20230719,113900,2616153870,2400,2390,2400,2390,112
20230719,113800,2615885905,2395,2390,2395,2390,373
20230719,113700,2614994430,2395,2395,2395,2395,2
20230719,113600,2614989640,2400,2395,2400,2395,336
20230719,113500,2614184910,2400,2400,2400,2395,33
20230719,113400,2614105755,2395,2400,2405,2395,927
20230719,113300,2611882000,2400,2395,2400,2395,197
20230719,113200,2611410175,2400,2400,2400,2395,938
20230719,113100,2609159480,2400,2395,2405,2395,452
20230719,113000,2608074680,2400,2400,2405,2395,2520
20230719,112900,2602027130,2400,2400,2400,2395,1607
20230719,112800,2598172850,2395,2390,2400,2390,2402
20230719,112700,2592425765,2400,2395,2400,2390,262
20230719,112600,2591798555,2390,2395,2395,2390,646
20230719,112500,2590251905,2395,2395,2395,2395,5659
20230719,112400,2576698600,2390,2390,2390,2390,286
20230719,112300,2576015060,2390,2390,2395,2390,38
20230719,112200,2575924175,2390,2395,2395,2390,148
20230719,112100,2575569930,2395,2390,2395,2390,24
20230719,112000,2575512550,2395,2390,2395,2385,6119
20230719,111900,2560903545,2390,2390,2390,2385,3409
20230719,111800,2552772560,2385,2380,2390,2380,5360
20230719,111700,2540011160,2385,2390,2390,2380,2646
20230719,111600,2533705620,2390,2385,2390,2385,108
20230719,111500,2533448025,2385,2385,2390,2385,165
20230719,111400,2533054480,2385,2385,2385,2380,3336
20230719,111300,2525109430,2385,2390,2390,2385,658
20230719,111200,2523537585,2390,2380,2390,2375,1174
20230719,111100,2520746330,2380,2380,2385,2375,3916
20230719,111000,2511434465,2385,2385,2390,2385,1273
20230719,110900,2508397305,2390,2380,2390,2380,1042
20230719,110800,2505917315,2380,2380,2380,2375,2103
20230719,110700,2500921605,2385,2390,2390,2375,4595
20230719,110600,2489999240,2380,2385,2390,2380,1116
20230719,110500,2487335420,2385,2385,2385,2380,13100
20230719,110400,2456141560,2390,2390,2390,2380,3546
20230719,110300,2447694820,2390,2385,2390,2385,95
20230719,110200,2447468240,2385,2390,2390,2380,3978
20230719,110100,2437992705,2390,2395,2395,2380,3505
20230719,110000,2429643650,2390,2385,2395,2380,3723
20230719,105900,2420779445,2385,2390,2390,2385,3952
20230719,105800,2411353670,2390,2400,2400,2390,1725
20230719,105700,2407230895,2400,2390,2400,2390,1121
20230719,105600,2404546535,2395,2395,2395,2380,14406
20230719,105500,2370250415,2395,2395,2400,2395,13
20230719,105400,2370219270,2395,2395,2395,2390,1568
20230719,105300,2366466665,2395,2395,2395,2390,600
20230719,105200,2365030340,2390,2395,2395,2385,5943
20230719,105100,2350848040,2390,2390,2395,2385,3371
20230719,105000,2342799345,2395,2400,2400,2390,4594
20230719,104900,2331801820,2400,2395,2400,2395,730
20230719,104800,2330053465,2390,2390,2400,2390,528
20230719,104700,2328791530,2390,2395,2400,2385,1164
20230719,104600,2326010510,2405,2390,2405,2390,6707
20230719,104500,2309972390,2390,2395,2405,2390,4130
20230719,104400,2300083230,2400,2405,2405,2400,14239
20230719,104300,2265903435,2410,2410,2410,2410,10
20230719,104200,2265879335,2415,2405,2415,2405,101
20230719,104100,2265635430,2415,2405,2415,2405,4258
20230719,104000,2255393070,2410,2410,2410,2405,2121
20230719,103900,2250281650,2415,2410,2415,2410,1066
20230719,103800,2247711760,2410,2410,2410,2405,20537
20230719,103700,2198319270,2410,2410,2410,2410,455
20230719,103600,2197222720,2410,2410,2410,2410,112
20230719,103500,2196952800,2405,2410,2410,2405,529
20230719,103400,2195679690,2410,2410,2410,2410,3
20230719,103300,2195672460,2410,2410,2410,2410,127
20230719,103200,2195366390,2410,2410,2415,2410,1362
20230719,103100,2192077760,2415,2410,2415,2410,391
20230719,103000,2191135445,2410,2410,2410,2405,707
20230719,102900,2189432025,2410,2410,2410,2410,1524
20230719,102800,2185759185,2410,2400,2410,2400,1072
20230719,102700,2183180430,2405,2415,2415,2405,3035
20230719,102600,2175879425,2410,2405,2410,2405,1511
20230719,102500,2172240000,2410,2405,2410,2405,202
20230719,102400,2171753590,2405,2410,2410,2405,5178
20230719,102300,2159274650,2410,2405,2410,2405,6302
20230719,102200,2144118330,2410,2410,2410,2410,150
20230719,102100,2143756830,2410,2410,2410,2410,1168
20230719,102000,2140941950,2410,2410,2415,2410,4751
20230719,101900,2129488725,2420,2420,2420,2420,20
20230719,101800,2129440325,2420,2410,2420,2410,261
20230719,101700,2128810205,2415,2420,2420,2415,1633
20230719,101600,2124866500,2415,2420,2420,2415,2098
20230719,101500,2119793460,2420,2420,2420,2420,2054
20230719,101400,2114822780,2420,2420,2420,2420,1443
20230719,101300,2111330720,2420,2415,2420,2410,9583
20230719,101200,2088146645,2420,2420,2420,2420,0
20230719,101100,2088146645,2420,2425,2425,2415,1864
20230719,101000,2083635615,2425,2415,2425,2415,3000
20230719,100900,2076375605,2420,2410,2425,2410,4076
20230719,100800,2066511680,2410,2415,2420,2405,2770
20230719,100700,2059823060,2405,2415,2415,2405,5131
20230719,100600,2047448330,2415,2415,2420,2405,2431
20230719,100500,2041579450,2405,2405,2410,2405,3973
20230719,100400,2032019935,2405,2400,2405,2400,1775
20230719,100300,2027754025,2405,2400,2405,2400,3319
20230719,100200,2019779695,2400,2410,2410,2400,2529
20230719,100100,2013701565,2415,2415,2420,2405,9612
20230719,100000,1990502530,2420,2420,2425,2415,981
20230719,095900,1988128635,2425,2430,2430,2420,6058
20230719,095800,1973465455,2430,2420,2430,2420,3121
20230719,095700,1965909680,2420,2420,2425,2420,1771
20230719,095600,1961623195,2420,2415,2420,2410,2792
20230719,095500,1954878780,2415,2420,2420,2410,1130
20230719,095400,1952147380,2420,2410,2420,2410,8910
20230719,095300,1930672140,2410,2395,2410,2395,42057
20230719,095200,1829930500,2400,2385,2400,2385,9034
20230719,095100,1808334860,2390,2395,2395,2385,11761
20230719,095000,1780258415,2395,2395,2400,2395,3054
20230719,094900,1772941425,2400,2400,2405,2395,7110
20230719,094800,1755877810,2405,2405,2410,2400,1728
20230719,094700,1751721955,2405,2405,2410,2400,426
20230719,094600,1750698780,2405,2405,2415,2400,1717
20230719,094500,1746569840,2415,2415,2415,2415,2841
20230719,094400,1739708825,2415,2405,2415,2405,11936
20230719,094300,1710981540,2405,2415,2415,2405,2594
20230719,094200,1704731990,2410,2405,2415,2405,6953
20230719,094100,1687975270,2410,2410,2410,2405,2902
20230719,094000,1680982235,2410,2410,2410,2405,1710
20230719,093900,1676866745,2410,2415,2415,2400,7409
20230719,093800,1659060850,2420,2425,2430,2415,45794
20230719,093700,1548448345,2430,2415,2430,2415,12431
20230719,093600,1518343990,2415,2410,2415,2405,16154
20230719,093500,1479434040,2410,2405,2410,2400,15305
20230719,093400,1442567100,2400,2405,2405,2395,7064
20230719,093300,1425603745,2405,2400,2410,2400,4174
20230719,093200,1415578115,2405,2420,2420,2400,9657
20230719,093100,1392351540,2410,2410,2415,2400,9791
20230719,093000,1368782220,2410,2395,2420,2390,18103
20230719,092900,1325262470,2400,2400,2400,2385,39909
20230719,092800,1229540645,2400,2385,2400,2385,12425
20230719,092700,1199795480,2390,2390,2390,2385,3573
20230719,092600,1191256435,2390,2390,2390,2380,4721
20230719,092500,1179995795,2385,2390,2395,2380,15712
20230719,092400,1142498250,2395,2390,2395,2385,18575
20230719,092300,1098127715,2390,2380,2390,2380,6158
20230719,092200,1083446770,2380,2380,2385,2380,7217
20230719,092100,1066270155,2380,2380,2385,2370,8673
20230719,092000,1045655640,2380,2375,2380,2365,7642
20230719,091900,1027529090,2375,2375,2375,2365,7549
20230719,091800,1009638930,2370,2370,2375,2370,6400
20230719,091700,994455910,2370,2365,2375,2365,7212
20230719,091600,977358025,2370,2380,2380,2360,23500
20230719,091500,921716550,2370,2370,2380,2365,9472
20230719,091400,899237920,2370,2355,2370,2355,9969
20230719,091300,875625785,2365,2350,2365,2350,10856
20230719,091200,850060400,2350,2355,2355,2350,8445
20230719,091100,830173305,2350,2365,2370,2350,17536
20230719,091000,788742895,2365,2350,2365,2340,7833
20230719,090900,770290135,2340,2340,2350,2335,15726
20230719,090800,733455210,2350,2345,2350,2330,12675
20230719,090700,703792645,2335,2345,2355,2325,50113
20230719,090600,586741700,2340,2370,2370,2320,79130
20230719,090500,400960060,2370,2370,2370,2365,17031
20230719,090400,360637605,2365,2370,2385,2360,61578
20230719,090300,214957340,2365,2405,2405,2365,39967
20230719,090200,119513315,2405,2420,2420,2400,27790
20230719,090100,52567765,2425,2420,2430,2415,10478
20230719,090000,27204780,2420,2430,2435,2420,9483