stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,192000,2222024672,744,744,744,744,12308
20230719,191900,2222024672,744,744,744,744,0
20230719,191800,2222024672,744,744,744,744,0
20230719,191700,2222024672,744,744,744,744,0
20230719,191600,2222024672,744,744,744,744,0
20230719,191500,2222024672,744,744,744,744,0
20230719,191400,2222024672,744,744,744,744,0
20230719,191300,2222024672,744,744,744,744,0
20230719,191200,2222024672,744,744,744,744,0
20230719,191100,2222024672,744,744,744,744,0
20230719,191000,2222024672,744,744,744,744,0
20230719,190900,2222024672,744,744,744,744,0
20230719,190800,2222024672,744,744,744,744,0
20230719,190700,2222024672,744,744,744,744,0
20230719,190600,2222024672,744,744,744,744,0
20230719,190500,2222024672,744,744,744,744,0
20230719,190400,2222024672,744,744,744,744,0
20230719,190300,2222024672,744,744,744,744,0
20230719,190200,2222024672,744,744,744,744,0
20230719,190100,2222024672,744,744,744,744,0
20230719,190000,2222024672,744,744,744,744,0
20230719,185900,2222024672,744,744,744,744,0
20230719,185800,2222024672,744,744,744,744,0
20230719,185700,2222024672,744,744,744,744,0
20230719,185600,2222024672,744,744,744,744,0
20230719,185500,2222024672,744,744,744,744,0
20230719,185400,2222024672,744,744,744,744,0
20230719,185300,2222024672,744,744,744,744,0
20230719,185200,2222024672,744,744,744,744,0
20230719,185100,2222024672,744,744,744,744,0
20230719,185000,2222024672,744,744,744,744,12308
20230719,184900,2222024672,744,744,744,744,0
20230719,184800,2222024672,744,744,744,744,0
20230719,184700,2222024672,744,744,744,744,0
20230719,184600,2222024672,744,744,744,744,0
20230719,184500,2222024672,744,744,744,744,0
20230719,184400,2222024672,744,744,744,744,0
20230719,184300,2222024672,744,744,744,744,0
20230719,184200,2222024672,744,744,744,744,0
20230719,184100,2222024672,744,744,744,744,0
20230719,184000,2222024672,744,744,744,744,0
20230719,183900,2222024672,744,744,744,744,0
20230719,183800,2222024672,744,744,744,744,0
20230719,183700,2222024672,744,744,744,744,0
20230719,183600,2222024672,744,744,744,744,0
20230719,183500,2222024672,744,744,744,744,0
20230719,183400,2222024672,744,744,744,744,0
20230719,183300,2222024672,744,744,744,744,0
20230719,183200,2222024672,744,744,744,744,0
20230719,183100,2222024672,744,744,744,744,0
20230719,183000,2222024672,744,744,744,744,0
20230719,182900,2222024672,744,744,744,744,0
20230719,182800,2222024672,744,744,744,744,0
20230719,182700,2222024672,744,744,744,744,0
20230719,182600,2222024672,744,744,744,744,0
20230719,182500,2222024672,744,744,744,744,0
20230719,182400,2222024672,744,744,744,744,0
20230719,182300,2222024672,744,744,744,744,0
20230719,182200,2222024672,744,744,744,744,0
20230719,182100,2222024672,744,744,744,744,0
20230719,182000,2222024672,744,744,744,744,12308
20230719,181900,2222024672,744,744,744,744,0
20230719,181800,2222024672,744,744,744,744,0
20230719,181700,2222024672,744,744,744,744,0
20230719,181600,2222024672,744,744,744,744,0
20230719,181500,2222024672,744,744,744,744,0
20230719,181400,2222024672,744,744,744,744,0
20230719,181300,2222024672,744,744,744,744,0
20230719,181200,2222024672,744,744,744,744,0
20230719,181100,2222024672,744,744,744,744,0
20230719,181000,2222024672,744,744,744,744,0
20230719,180900,2222024672,744,744,744,744,0
20230719,180800,2222024672,744,744,744,744,0
20230719,180700,2222024672,744,744,744,744,0
20230719,180600,2222024672,744,744,744,744,0
20230719,180500,2222024672,744,744,744,744,0
20230719,180400,2222024672,744,744,744,744,0
20230719,180300,2222024672,744,744,744,744,0
20230719,180200,2222024672,744,744,744,744,0
20230719,180100,2222024672,744,744,744,744,0
20230719,180000,2222024672,744,744,744,744,0
20230719,175900,2222024672,744,744,744,744,0
20230719,175800,2222024672,744,744,744,744,0
20230719,175700,2222024672,744,744,744,744,0
20230719,175600,2222024672,744,744,744,744,0
20230719,175500,2222024672,744,744,744,744,0
20230719,175400,2222024672,744,744,744,744,0
20230719,175300,2222024672,744,744,744,744,0
20230719,175200,2222024672,744,744,744,744,0
20230719,175100,2222024672,744,744,744,744,0
20230719,175000,2222024672,744,744,744,744,12308
20230719,174900,2222024672,744,744,744,744,0
20230719,174800,2222024672,744,744,744,744,0
20230719,174700,2222024672,744,744,744,744,0
20230719,174600,2222024672,744,744,744,744,0
20230719,174500,2222024672,744,744,744,744,0
20230719,174400,2222024672,744,744,744,744,0
20230719,174300,2222024672,744,744,744,744,0
20230719,174200,2222024672,744,744,744,744,0
20230719,174100,2222024672,744,744,744,744,0
20230719,174000,2222024672,744,744,744,744,0
20230719,173900,2222024672,744,744,744,744,0
20230719,173800,2222024672,744,744,744,744,0
20230719,173700,2222024672,744,744,744,744,0
20230719,173600,2222024672,744,744,744,744,0
20230719,173500,2222024672,744,744,744,744,0
20230719,173400,2222024672,744,744,744,744,0
20230719,173300,2222024672,744,744,744,744,0
20230719,173200,2222024672,744,744,744,744,0
20230719,173100,2222024672,744,744,744,744,0
20230719,173000,2222024672,744,744,744,744,0
20230719,172900,2222024672,744,744,744,744,0
20230719,172800,2222024672,744,744,744,744,0
20230719,172700,2222024672,744,744,744,744,0
20230719,172600,2222024672,744,744,744,744,0
20230719,172500,2222024672,744,744,744,744,0
20230719,172400,2222024672,744,744,744,744,0
20230719,172300,2222024672,744,744,744,744,0
20230719,172200,2222024672,744,744,744,744,0
20230719,172100,2222024672,744,744,744,744,0
20230719,172000,2222024672,744,744,744,744,12308
20230719,171900,2222024672,744,744,744,744,0
20230719,171800,2222024672,744,744,744,744,0
20230719,171700,2222024672,744,744,744,744,0
20230719,171600,2222024672,744,744,744,744,0
20230719,171500,2222024672,744,744,744,744,0
20230719,171400,2222024672,744,744,744,744,0
20230719,171300,2222024672,744,744,744,744,0
20230719,171200,2222024672,744,744,744,744,0
20230719,171100,2222024672,744,744,744,744,0
20230719,171000,2222024672,744,744,744,744,0
20230719,170900,2222024672,744,744,744,744,0
20230719,170800,2222024672,744,744,744,744,0
20230719,170700,2222024672,744,744,744,744,0
20230719,170600,2222024672,744,744,744,744,0
20230719,170500,2222024672,744,744,744,744,0
20230719,170400,2222024672,744,744,744,744,0
20230719,170300,2222024672,744,744,744,744,0
20230719,170200,2222024672,744,744,744,744,0
20230719,170100,2222024672,744,744,744,744,0
20230719,170000,2222024672,744,744,744,744,0
20230719,165900,2222024672,744,744,744,744,0
20230719,165800,2222024672,744,744,744,744,0
20230719,165700,2222024672,744,744,744,744,0
20230719,165600,2222024672,744,744,744,744,0
20230719,165500,2222024672,744,744,744,744,0
20230719,165400,2222024672,744,744,744,744,0
20230719,165300,2222024672,744,744,744,744,0
20230719,165200,2222024672,744,744,744,744,0
20230719,165100,2222024672,744,744,744,744,0
20230719,165000,2222024672,744,744,744,744,12308
20230719,164900,2222024672,744,744,744,744,0
20230719,164800,2222024672,744,744,744,744,0
20230719,164700,2222024672,744,744,744,744,0
20230719,164600,2222024672,744,744,744,744,0
20230719,164500,2222024672,744,744,744,744,0
20230719,164400,2222024672,744,744,744,744,0
20230719,164300,2222024672,744,744,744,744,0
20230719,164200,2222024672,744,744,744,744,0
20230719,164100,2222024672,744,744,744,744,0
20230719,164000,2222024672,744,744,744,744,0
20230719,163900,2222024672,744,744,744,744,0
20230719,163800,2222024672,744,744,744,744,0
20230719,163700,2222024672,744,744,744,744,0
20230719,163600,2222024672,744,744,744,744,0
20230719,163500,2222024672,744,744,744,744,0
20230719,163400,2222024672,744,744,744,744,0
20230719,163300,2222024672,744,744,744,744,0
20230719,163200,2222024672,744,744,744,744,0
20230719,163100,2222024672,744,744,744,744,0
20230719,163000,2222024672,744,744,744,744,0
20230719,162900,2222024672,744,744,744,744,0
20230719,162800,2222024672,744,744,744,744,0
20230719,162700,2222024672,744,744,744,744,0
20230719,162600,2222024672,744,744,744,744,0
20230719,162500,2222024672,744,744,744,744,0
20230719,162400,2222024672,744,744,744,744,0
20230719,162300,2222024672,744,744,744,744,0
20230719,162200,2222024672,744,744,744,744,0
20230719,162100,2222024672,744,744,744,744,0
20230719,162000,2222024672,744,744,744,744,12308
20230719,161900,2222024672,744,744,744,744,0
20230719,161800,2222024672,744,744,744,744,0
20230719,161700,2222024672,744,744,744,744,0
20230719,161600,2222024672,744,744,744,744,0
20230719,161500,2222024672,744,744,744,744,0
20230719,161400,2222024672,744,744,744,744,0
20230719,161300,2222024672,744,744,744,744,0
20230719,161200,2222024672,744,744,744,744,0
20230719,161100,2222024672,744,744,744,744,0
20230719,161000,2222024672,744,744,744,744,0
20230719,160900,2222024672,744,744,744,744,0
20230719,160800,2222024672,744,744,744,744,0
20230719,160700,2222024672,744,744,744,744,0
20230719,160600,2222024672,744,744,744,744,0
20230719,160500,2222024672,744,744,744,744,0
20230719,160400,2222024672,744,744,744,744,0
20230719,160300,2222024672,744,744,744,744,0
20230719,160200,2222024672,744,744,744,744,0
20230719,160100,2222024672,744,744,744,744,0
20230719,160000,2222024672,744,744,744,744,0
20230719,155900,2222024672,744,744,744,744,0
20230719,155800,2222024672,744,744,744,744,0
20230719,155700,2222024672,744,744,744,744,0
20230719,155600,2222024672,744,744,744,744,0
20230719,155500,2222024672,744,744,744,744,0
20230719,155400,2222024672,744,744,744,744,0
20230719,155300,2222024672,744,744,744,744,0
20230719,155200,2222024672,744,744,744,744,0
20230719,155100,2222024672,744,744,744,744,0
20230719,155000,2222024672,744,744,744,744,12308
20230719,154900,2222024672,744,744,744,744,0
20230719,154800,2222024672,744,744,744,744,0
20230719,154700,2222024672,744,744,744,744,0
20230719,154600,2222024672,744,744,744,744,0
20230719,154500,2222024672,744,744,744,744,0
20230719,154400,2222024672,744,744,744,744,0
20230719,154300,2222024672,744,744,744,744,0
20230719,154200,2222024672,744,744,744,744,0
20230719,154100,2222024672,744,744,744,744,0
20230719,154000,2222024672,744,744,744,744,0
20230719,153900,2222024672,744,744,744,744,0
20230719,153800,2222024672,744,744,744,744,0
20230719,153700,2222024672,744,744,744,744,0
20230719,153600,2222024672,744,744,744,744,0
20230719,153500,2222024672,744,744,744,744,0
20230719,153400,2222024672,744,744,744,744,0
20230719,153300,2222024672,744,744,744,744,0
20230719,153200,2222024672,744,744,744,744,0
20230719,153100,2222024672,744,744,744,744,0
20230719,153000,2222024672,744,744,744,744,12308
20230719,152900,2212867520,755,755,755,755,0
20230719,152800,2212867520,755,755,755,755,0
20230719,152700,2212867520,755,755,755,755,0
20230719,152600,2212867520,755,755,755,755,0
20230719,152500,2212867520,755,755,755,755,0
20230719,152400,2212867520,755,755,755,755,0
20230719,152300,2212867520,755,755,755,755,0
20230719,152200,2212867520,755,755,755,755,0
20230719,152100,2212867520,755,755,755,755,0
20230719,152000,2212867520,755,755,755,755,0
20230719,151900,2212867520,755,756,756,750,8
20230719,151800,2212861498,756,753,756,750,18374
20230719,151700,2199003864,753,751,754,751,7
20230719,151600,2198998600,754,753,754,752,10229
20230719,151500,2191286365,753,754,754,753,15
20230719,151400,2191275067,753,754,754,753,210
20230719,151300,2191116929,754,753,754,753,716
20230719,151200,2190577778,753,751,753,750,39
20230719,151100,2190548417,753,753,753,753,0
20230719,151000,2190548417,753,753,753,748,906
20230719,150900,2189868449,753,753,753,752,1021
20230719,150800,2189100636,753,753,753,753,15
20230719,150700,2189089341,753,755,755,753,938
20230719,150600,2188382483,755,756,756,753,559
20230719,150500,2187960701,757,757,757,757,486
20230719,150400,2187592799,757,758,758,756,791
20230719,150300,2186993840,757,757,758,757,930
20230719,150200,2186288922,756,756,756,755,1153
20230719,150100,2185417289,756,756,756,756,0
20230719,150000,2185417289,756,756,756,756,100
20230719,145900,2185341689,756,756,757,756,140
20230719,145800,2185235824,756,756,756,756,310
20230719,145700,2185001464,756,756,756,756,6
20230719,145600,2184996928,756,756,756,756,63
20230719,145500,2184949300,756,756,756,756,37
20230719,145400,2184921328,757,756,757,756,579
20230719,145300,2184483597,757,757,757,757,3
20230719,145200,2184481326,757,755,757,755,2319
20230719,145100,2182728157,756,756,756,756,7
20230719,145000,2182722865,758,758,758,758,0
20230719,144900,2182722865,758,758,758,758,0
20230719,144800,2182722865,758,756,758,753,1060
20230719,144700,2181924666,759,757,759,757,1144
20230719,144600,2181057849,757,757,758,757,4492
20230719,144500,2177657392,757,757,757,757,1421
20230719,144400,2176581695,757,756,757,756,11
20230719,144300,2176573369,757,756,757,756,144
20230719,144200,2176464375,757,757,757,755,144
20230719,144100,2176355491,757,757,757,757,579
20230719,144000,2175917188,757,754,757,754,3609
20230719,143900,2173193593,754,754,754,754,0
20230719,143800,2173193593,754,751,754,751,2103
20230719,143700,2171610978,752,752,752,752,170
20230719,143600,2171483138,752,752,752,752,332
20230719,143500,2171233474,752,752,752,752,43
20230719,143400,2171201138,752,751,752,751,104
20230719,143300,2171122988,752,753,753,744,1102
20230719,143200,2170301292,753,753,753,753,120
20230719,143100,2170210932,753,750,753,750,528
20230719,143000,2169814249,750,747,750,747,286
20230719,142900,2169599857,750,750,750,750,101
20230719,142800,2169524107,747,746,750,746,618
20230719,142700,2169062263,746,746,746,746,300
20230719,142600,2168838463,746,746,746,746,0
20230719,142500,2168838463,746,746,746,745,1405
20230719,142400,2167790334,746,746,746,746,1
20230719,142300,2167789588,746,745,746,744,268
20230719,142200,2167590062,746,746,746,746,5
20230719,142100,2167586332,746,750,750,746,599
20230719,142000,2167139466,750,750,750,750,0
20230719,141900,2167139466,750,750,750,750,12
20230719,141800,2167130466,750,750,750,750,0
20230719,141700,2167130466,750,750,750,750,3
20230719,141600,2167128216,750,750,750,750,0
20230719,141500,2167128216,750,746,750,746,657
20230719,141400,2166637796,747,747,747,744,14
20230719,141300,2166627355,749,751,751,749,235
20230719,141200,2166450904,753,752,753,751,4505
20230719,141100,2163062898,752,753,753,752,1004
20230719,141000,2162307056,753,749,753,749,598
20230719,140900,2161858080,745,745,745,745,388
20230719,140800,2161569020,745,744,745,744,3263
20230719,140700,2159141346,744,742,744,742,506
20230719,140600,2158765888,742,742,742,742,1
20230719,140500,2158765146,742,739,742,739,2
20230719,140400,2158763665,744,743,744,743,100
20230719,140300,2158689281,744,740,744,737,44233
20230719,140200,2126082525,740,744,744,740,4929
20230719,140100,2122433704,744,744,744,744,6
20230719,140000,2122429240,745,743,745,743,2
20230719,135900,2122427752,744,741,744,740,2587
20230719,135800,2120512090,748,748,748,748,10
20230719,135700,2120504610,748,745,750,742,2141
20230719,135600,2118905650,745,745,745,745,100
20230719,135500,2118831150,749,746,749,746,68
20230719,135400,2118780335,744,746,746,742,1908
20230719,135300,2117363790,743,743,743,743,1
20230719,135200,2117363047,747,747,747,747,50
20230719,135100,2117325697,742,748,748,741,920
20230719,135000,2116642945,748,744,748,744,512
20230719,134900,2116261893,744,743,744,741,10071
20230719,134800,2108797951,743,743,744,739,40265
20230719,134700,2078947135,743,743,743,741,5571
20230719,134600,2074813313,744,746,748,744,4749
20230719,134500,2071271910,748,746,748,746,407
20230719,134400,2070968280,746,746,748,746,626
20230719,134300,2070501258,746,745,746,744,11
20230719,134200,2070493067,746,746,746,746,31
20230719,134100,2070469941,746,746,748,745,1077
20230719,134000,2069667424,748,745,748,744,3312
20230719,133900,2067201710,748,748,748,746,291
20230719,133800,2066984432,749,753,753,749,371
20230719,133700,2066706208,753,750,753,744,42329
20230719,133600,2035159007,752,753,753,750,2302
20230719,133500,2033432267,753,753,754,752,2311
20230719,133400,2031692068,754,754,754,754,443
20230719,133300,2031358046,756,761,762,749,416
20230719,133200,2031045832,762,748,764,748,20806
20230719,133100,2015265641,747,748,749,747,5510
20230719,133000,2011144435,748,746,748,746,3737
20230719,132900,2008354442,747,744,747,744,782
20230719,132800,2007771082,745,743,746,743,2651
20230719,132700,2005800296,743,743,743,743,678
20230719,132600,2005296542,741,741,743,741,1095
20230719,132500,2004485127,743,743,743,741,71
20230719,132400,2004432390,742,740,742,740,1706
20230719,132300,2003168347,739,740,741,739,78
20230719,132200,2003110607,741,741,742,741,326
20230719,132100,2002868938,742,741,743,741,618
20230719,132000,2002410787,740,738,741,738,1900
20230719,131900,2001005755,738,742,743,738,15021
20230719,131800,1989891457,743,742,743,742,407
20230719,131700,1989589345,741,743,743,740,13991
20230719,131600,1979225679,743,744,747,741,21513
20230719,131500,1963266664,745,745,745,743,321
20230719,131400,1963027931,743,744,745,743,11226
20230719,131300,1954686745,743,743,743,742,1959
20230719,131200,1953231216,743,744,745,743,2708
20230719,131100,1951218366,745,745,746,745,527
20230719,131000,1950825401,747,747,747,747,2
20230719,130900,1950823907,744,744,744,743,5728
20230719,130800,1946562276,744,748,748,744,3
20230719,130700,1946560040,749,745,750,743,585
20230719,130600,1946124231,745,745,745,745,383
20230719,130500,1945838896,743,750,751,743,36703
20230719,130400,1918478241,750,750,750,750,0
20230719,130300,1918478241,750,750,750,750,500
20230719,130200,1918103241,750,750,750,750,2009
20230719,130100,1916596491,750,749,750,748,353
20230719,130000,1916332236,748,750,750,748,6127
20230719,125900,1911749192,748,750,750,748,4285
20230719,125800,1908543825,751,751,751,751,202
20230719,125700,1908392123,751,750,751,749,8142
20230719,125600,1902286871,751,752,752,750,11003
20230719,125500,1894024286,753,753,753,753,0
20230719,125400,1894024286,753,753,753,753,492
20230719,125300,1893653810,753,753,753,753,0
20230719,125200,1893653810,753,752,753,752,622
20230719,125100,1893186065,753,753,753,753,0
20230719,125000,1893186065,753,753,753,753,0
20230719,124900,1893186065,753,753,753,753,100
20230719,124800,1893110765,753,750,753,750,2449
20230719,124700,1891273155,749,749,749,749,1414
20230719,124600,1890214069,752,752,752,752,0
20230719,124500,1890214069,752,750,752,750,7
20230719,124400,1890208817,752,752,752,752,0
20230719,124300,1890208817,752,751,752,748,5792
20230719,124200,1885870462,751,751,751,751,0
20230719,124100,1885870462,751,750,751,750,1041
20230719,124000,1885089613,751,753,753,751,3
20230719,123900,1885087358,752,751,752,751,1516
20230719,123800,1883948841,751,752,752,748,28054
20230719,123700,1862942689,754,754,754,752,44
20230719,123600,1862909593,752,753,753,752,30
20230719,123500,1862887032,754,754,754,754,0
20230719,123400,1862887032,754,754,754,754,24
20230719,123300,1862868936,754,754,754,753,3
20230719,123200,1862866675,753,752,753,752,23
20230719,123100,1862849360,750,750,750,750,999
20230719,123000,1862100110,752,752,752,752,0
20230719,122900,1862100110,752,752,752,752,0
20230719,122800,1862100110,752,750,752,750,179
20230719,122700,1861965858,750,749,753,749,5407
20230719,122600,1857915612,748,752,752,748,21000
20230719,122500,1842191425,755,755,755,755,14
20230719,122400,1842180855,755,755,755,750,16343
20230719,122300,1829920852,755,752,755,752,10
20230719,122200,1829913307,755,755,755,755,1
20230719,122100,1829912552,750,753,753,750,3163
20230719,122000,1827531082,755,755,755,755,4
20230719,121900,1827528062,755,759,760,755,4809
20230719,121800,1823896798,755,754,755,754,926
20230719,121700,1823197778,754,754,754,754,1
20230719,121600,1823197024,752,752,752,752,1
20230719,121500,1823196272,755,755,755,755,0
20230719,121400,1823196272,755,755,755,755,1
20230719,121300,1823195517,749,754,754,749,4955
20230719,121200,1819479880,754,752,754,750,10236
20230719,121100,1811798158,752,753,753,752,32
20230719,121000,1811774072,754,754,754,754,0
20230719,120900,1811774072,754,754,754,754,2
20230719,120800,1811772564,752,752,752,752,0
20230719,120700,1811772564,752,754,754,752,413
20230719,120600,1811461183,752,754,754,752,140
20230719,120500,1811355758,754,754,754,754,5
20230719,120400,1811351988,754,754,754,753,2408
20230719,120300,1809536370,753,753,753,753,71
20230719,120200,1809482907,753,750,753,750,289
20230719,120100,1809265479,750,751,751,750,4551
20230719,120000,1805849228,750,751,751,750,6000
20230719,115900,1801348928,750,754,754,750,10591
20230719,115800,1793400261,753,753,753,753,100
20230719,115700,1793324961,750,750,750,750,0
20230719,115600,1793324961,750,751,751,750,402
20230719,115500,1793023061,750,751,751,750,20069
20230719,115400,1777966919,751,751,751,751,3191
20230719,115300,1775570478,751,751,751,751,3597
20230719,115200,1772869131,754,751,754,750,5451
20230719,115100,1768776128,754,752,754,750,4353
20230719,115000,1765508368,750,754,754,750,12734
20230719,114900,1755939745,753,753,753,753,2100
20230719,114800,1754358445,753,755,755,753,721
20230719,114700,1753815392,751,753,753,750,5159
20230719,114600,1749941910,751,761,761,750,65847
20230719,114500,1700364886,760,761,761,760,5000
20230719,114400,1696564833,761,761,761,761,0
20230719,114300,1696564833,761,761,761,761,0
20230719,114200,1696564833,761,761,761,761,1100
20230719,114100,1695727733,764,764,764,764,1
20230719,114000,1695726969,760,760,760,760,0
20230719,113900,1695726969,760,765,765,760,6032
20230719,113800,1691137741,763,763,765,763,859
20230719,113700,1690480678,763,763,763,763,0
20230719,113600,1690480678,763,763,765,763,6
20230719,113500,1690476098,763,763,763,763,5199
20230719,113400,1686509261,762,762,762,762,0
20230719,113300,1686509261,762,764,764,762,308
20230719,113200,1686274517,762,762,762,762,0
20230719,113100,1686274517,762,764,765,762,11
20230719,113000,1686266127,761,765,765,761,300
20230719,112900,1686037595,763,762,763,760,6117
20230719,112800,1681381600,761,762,762,761,189
20230719,112700,1681237693,762,762,762,762,108
20230719,112600,1681155397,762,761,762,761,767
20230719,112500,1680571595,762,762,762,762,445
20230719,112400,1680232505,764,764,764,764,40
20230719,112300,1680201945,764,764,764,764,0
20230719,112200,1680201945,764,764,764,764,3216
20230719,112100,1677744921,762,764,764,762,211
20230719,112000,1677583967,765,765,766,765,1588
20230719,111900,1676369146,767,767,767,767,982
20230719,111800,1675615952,767,765,767,765,70
20230719,111700,1675562400,765,765,765,765,0
20230719,111600,1675562400,765,763,765,763,201
20230719,111500,1675409035,762,762,762,762,0
20230719,111400,1675409035,762,762,762,762,0
20230719,111300,1675409035,762,763,763,762,549
20230719,111200,1674990642,763,763,763,763,0
20230719,111100,1674990642,763,764,766,763,1137
20230719,111000,1674122484,768,768,768,760,11538
20230719,110900,1665319229,766,763,767,763,1251
20230719,110800,1664361071,761,767,767,761,1386
20230719,110700,1663303439,767,765,767,765,1519
20230719,110600,1662141384,766,765,767,765,1752
20230719,110500,1660797730,764,764,764,764,3907
20230719,110400,1657812782,764,763,764,762,584
20230719,110300,1657367004,762,763,763,762,131
20230719,110200,1657267052,763,761,763,761,160
20230719,110100,1657145290,760,760,760,760,2576
20230719,110000,1655187530,760,761,761,759,10006
20230719,105900,1647580511,761,761,761,761,32
20230719,105800,1647556159,761,761,761,761,976
20230719,105700,1646813423,761,761,761,761,130
20230719,105600,1646714493,761,762,762,761,1120
20230719,105500,1645862149,762,763,763,761,395
20230719,105400,1645561030,763,764,764,763,313
20230719,105300,1645322098,762,762,762,761,1887
20230719,105200,1643885893,762,763,763,762,997
20230719,105100,1643126136,762,763,763,762,1258
20230719,105000,1642167095,763,763,763,763,1
20230719,104900,1642166332,763,762,763,762,441
20230719,104800,1641830181,762,762,762,762,0
20230719,104700,1641830181,762,762,762,762,383
20230719,104600,1641538335,762,762,762,762,11
20230719,104500,1641529953,764,762,764,762,73
20230719,104400,1641474323,763,761,764,761,2198
20230719,104300,1639797255,762,763,765,762,23720
20230719,104200,1621702046,763,762,763,762,217
20230719,104100,1621536581,762,762,769,761,2821
20230719,104000,1619385959,761,761,768,760,29
20230719,103900,1619363810,762,758,762,758,10695
20230719,103800,1611254338,760,760,760,760,0
20230719,103700,1611254338,760,764,764,760,7445
20230719,103600,1605583993,765,765,765,765,15
20230719,103500,1605572518,763,762,763,761,4436
20230719,103400,1602191941,763,768,769,763,113018
20230719,103300,1515732818,768,765,775,765,3853
20230719,103200,1512784638,765,764,766,763,14765
20230719,103100,1501488390,764,763,764,762,1442
20230719,103000,1500388140,762,765,765,762,3901
20230719,102900,1497406233,765,765,766,762,402
20230719,102800,1497099156,766,764,766,760,22717
20230719,102700,1479790495,764,766,767,763,2904
20230719,102600,1477571637,767,766,767,765,3606
20230719,102500,1474808296,766,773,773,765,31456
20230719,102400,1450665816,773,775,775,773,7997
20230719,102300,1444470714,776,777,777,776,819
20230719,102200,1443834676,780,777,780,777,4749
20230719,102100,1440144694,778,779,788,778,642
20230719,102000,1439644858,788,782,790,779,1410
20230719,101900,1438536749,782,778,783,778,11
20230719,101800,1438528150,783,782,783,781,2200
20230719,101700,1436805949,782,783,783,782,122
20230719,101600,1436710444,783,783,783,782,265
20230719,101500,1436503017,783,781,783,777,1067
20230719,101400,1435671212,781,784,786,781,9366
20230719,101300,1428346058,784,780,784,777,7566
20230719,101200,1422446973,780,779,780,779,203
20230719,101100,1422288703,778,775,779,774,3906
20230719,101000,1419261317,772,782,782,772,1298
20230719,100900,1418252272,782,772,782,772,21056
20230719,100800,1401912424,772,773,773,770,2032
20230719,100700,1400346375,774,771,774,770,1143
20230719,100600,1399465615,770,771,774,770,19149
20230719,100500,1384702952,771,772,772,769,9493
20230719,100400,1377387873,772,777,778,771,33907
20230719,100300,1351089163,778,781,783,777,15540
20230719,100200,1338974973,781,781,785,779,8903
20230719,100100,1332025758,781,784,785,781,14774
20230719,100000,1320459473,784,781,786,781,1070
20230719,095900,1319621831,781,790,790,780,29574
20230719,095800,1296377097,790,787,791,786,8992
20230719,095700,1289297672,787,791,791,787,13946
20230719,095600,1278314998,785,807,810,780,156739
20230719,095500,1152986722,810,809,810,806,9644
20230719,095400,1145198893,810,808,810,803,34765
20230719,095300,1117197453,808,816,818,808,15000
20230719,095200,1105031228,819,815,822,810,38888
20230719,095100,1073222811,815,807,816,805,26223
20230719,095000,1051965437,807,814,816,807,12632
20230719,094900,1041701003,810,815,821,810,24411
20230719,094800,1021752906,812,816,816,812,7022
20230719,094700,1016043823,819,814,821,810,11589
20230719,094600,1006605652,814,818,825,805,53883
20230719,094500,962731251,818,819,828,814,33681
20230719,094400,935127778,827,804,850,804,61597
20230719,094300,884438936,808,840,840,798,130582
20230719,094200,777429795,837,844,863,826,245011
20230719,094100,570328668,833,833,833,833,0
20230719,094000,570328668,833,833,833,833,0
20230719,093900,570328668,833,810,833,807,87447
20230719,093800,498221302,811,808,813,807,3622
20230719,093700,495286212,810,810,810,802,17045
20230719,093600,481495821,810,802,817,802,12088
20230719,093500,471686151,801,815,815,792,50616
20230719,093400,430912152,815,817,821,804,56912
20230719,093300,384626159,821,789,829,789,85624
20230719,093200,315328106,790,790,790,788,1250
20230719,093100,314342151,790,785,790,780,8857
20230719,093000,307401190,784,783,785,783,2940
20230719,092900,305096243,783,787,788,781,2313
20230719,092800,303283005,788,790,792,780,20383
20230719,092700,287222792,792,788,792,784,7812
20230719,092600,281053740,789,793,793,787,3995
20230719,092500,277897328,794,774,797,774,39148
20230719,092400,247302208,774,763,774,763,35263
20230719,092300,220142045,763,766,766,763,531
20230719,092200,219736440,766,768,768,765,1552
20230719,092100,218547013,768,760,769,760,12835
20230719,092000,208729259,762,759,763,757,10509
20230719,091900,200721483,759,758,760,758,3094
20230719,091800,198370394,759,757,760,757,206
20230719,091700,198213880,757,754,762,754,7171
20230719,091600,192789304,750,752,752,750,10000
20230719,091500,185277268,750,749,756,749,19392
20230719,091400,170722626,749,754,754,748,25502
20230719,091300,151563412,755,756,758,755,3376
20230719,091200,149011184,756,755,757,754,3610
20230719,091100,146280168,753,755,756,753,4818
20230719,091000,142643511,756,759,761,755,12616
20230719,090900,133112855,760,769,769,760,34817
20230719,090800,106570610,766,767,772,764,17149
20230719,090700,93378097,767,773,775,767,10202
20230719,090600,85509304,772,770,774,770,6501
20230719,090500,80483738,774,772,777,771,8119
20230719,090400,74208520,770,767,774,767,4557
20230719,090300,70699735,767,775,775,765,6781
20230719,090200,65482315,770,781,781,763,12461
20230719,090100,55790925,783,780,820,756,46934
20230719,090000,18954446,780,758,783,754,24869