stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184900,852168171,994,994,994,994,49869
20230719,184800,852168171,994,994,994,994,0
20230719,184700,852168171,994,994,994,994,0
20230719,184600,852168171,994,994,994,994,0
20230719,184500,852168171,994,994,994,994,0
20230719,184400,852168171,994,994,994,994,0
20230719,184300,852168171,994,994,994,994,0
20230719,184200,852168171,994,994,994,994,0
20230719,184100,852168171,994,994,994,994,0
20230719,184000,852168171,994,994,994,994,0
20230719,183900,852168171,994,994,994,994,0
20230719,183800,852168171,994,994,994,994,0
20230719,183700,852168171,994,994,994,994,0
20230719,183600,852168171,994,994,994,994,0
20230719,183500,852168171,994,994,994,994,0
20230719,183400,852168171,994,994,994,994,0
20230719,183300,852168171,994,994,994,994,0
20230719,183200,852168171,994,994,994,994,0
20230719,183100,852168171,994,994,994,994,0
20230719,183000,852168171,994,994,994,994,0
20230719,182900,852168171,994,994,994,994,0
20230719,182800,852168171,994,994,994,994,0
20230719,182700,852168171,994,994,994,994,0
20230719,182600,852168171,994,994,994,994,0
20230719,182500,852168171,994,994,994,994,0
20230719,182400,852168171,994,994,994,994,0
20230719,182300,852168171,994,994,994,994,0
20230719,182200,852168171,994,994,994,994,0
20230719,182100,852168171,994,994,994,994,0
20230719,182000,852168171,994,994,994,994,0
20230719,181900,852168171,994,994,994,994,49869
20230719,181800,852168171,994,994,994,994,0
20230719,181700,852168171,994,994,994,994,0
20230719,181600,852168171,994,994,994,994,0
20230719,181500,852168171,994,994,994,994,0
20230719,181400,852168171,994,994,994,994,0
20230719,181300,852168171,994,994,994,994,0
20230719,181200,852168171,994,994,994,994,0
20230719,181100,852168171,994,994,994,994,0
20230719,181000,852168171,994,994,994,994,0
20230719,180900,852168171,994,994,994,994,0
20230719,180800,852168171,994,994,994,994,0
20230719,180700,852168171,994,994,994,994,0
20230719,180600,852168171,994,994,994,994,0
20230719,180500,852168171,994,994,994,994,0
20230719,180400,852168171,994,994,994,994,0
20230719,180300,852168171,994,994,994,994,0
20230719,180200,852168171,994,994,994,994,0
20230719,180100,852168171,994,994,994,994,0
20230719,180000,852168171,994,994,994,994,0
20230719,175900,852168171,994,994,994,994,0
20230719,175800,852168171,994,994,994,994,0
20230719,175700,852168171,994,994,994,994,0
20230719,175600,852168171,994,994,994,994,0
20230719,175500,852168171,994,994,994,994,0
20230719,175400,852168171,994,994,994,994,0
20230719,175300,852168171,994,994,994,994,0
20230719,175200,852168171,994,994,994,994,0
20230719,175100,852168171,994,994,994,994,0
20230719,175000,852168171,994,994,994,994,0
20230719,174900,852168171,994,994,994,994,49869
20230719,174800,852168171,994,994,994,994,0
20230719,174700,852168171,994,994,994,994,0
20230719,174600,852168171,994,994,994,994,0
20230719,174500,852168171,994,994,994,994,0
20230719,174400,852168171,994,994,994,994,0
20230719,174300,852168171,994,994,994,994,0
20230719,174200,852168171,994,994,994,994,0
20230719,174100,852168171,994,994,994,994,0
20230719,174000,852168171,994,994,994,994,0
20230719,173900,852168171,994,994,994,994,0
20230719,173800,852168171,994,994,994,994,0
20230719,173700,852168171,994,994,994,994,0
20230719,173600,852168171,994,994,994,994,0
20230719,173500,852168171,994,994,994,994,0
20230719,173400,852168171,994,994,994,994,0
20230719,173300,852168171,994,994,994,994,0
20230719,173200,852168171,994,994,994,994,0
20230719,173100,852168171,994,994,994,994,0
20230719,173000,852168171,994,994,994,994,0
20230719,172900,852168171,994,994,994,994,0
20230719,172800,852168171,994,994,994,994,0
20230719,172700,852168171,994,994,994,994,0
20230719,172600,852168171,994,994,994,994,0
20230719,172500,852168171,994,994,994,994,0
20230719,172400,852168171,994,994,994,994,0
20230719,172300,852168171,994,994,994,994,0
20230719,172200,852168171,994,994,994,994,0
20230719,172100,852168171,994,994,994,994,0
20230719,172000,852168171,994,994,994,994,0
20230719,171900,852168171,994,994,994,994,49869
20230719,171800,852168171,994,994,994,994,0
20230719,171700,852168171,994,994,994,994,0
20230719,171600,852168171,994,994,994,994,0
20230719,171500,852168171,994,994,994,994,0
20230719,171400,852168171,994,994,994,994,0
20230719,171300,852168171,994,994,994,994,0
20230719,171200,852168171,994,994,994,994,0
20230719,171100,852168171,994,994,994,994,0
20230719,171000,852168171,994,994,994,994,0
20230719,170900,852168171,994,994,994,994,0
20230719,170800,852168171,994,994,994,994,0
20230719,170700,852168171,994,994,994,994,0
20230719,170600,852168171,994,994,994,994,0
20230719,170500,852168171,994,994,994,994,0
20230719,170400,852168171,994,994,994,994,0
20230719,170300,852168171,994,994,994,994,0
20230719,170200,852168171,994,994,994,994,0
20230719,170100,852168171,994,994,994,994,0
20230719,170000,852168171,994,994,994,994,0
20230719,165900,852168171,994,994,994,994,0
20230719,165800,852168171,994,994,994,994,0
20230719,165700,852168171,994,994,994,994,0
20230719,165600,852168171,994,994,994,994,0
20230719,165500,852168171,994,994,994,994,0
20230719,165400,852168171,994,994,994,994,0
20230719,165300,852168171,994,994,994,994,0
20230719,165200,852168171,994,994,994,994,0
20230719,165100,852168171,994,994,994,994,0
20230719,165000,852168171,994,994,994,994,0
20230719,164900,852168171,994,994,994,994,49869
20230719,164800,852168171,994,994,994,994,0
20230719,164700,852168171,994,994,994,994,0
20230719,164600,852168171,994,994,994,994,0
20230719,164500,852168171,994,994,994,994,0
20230719,164400,852168171,994,994,994,994,0
20230719,164300,852168171,994,994,994,994,0
20230719,164200,852168171,994,994,994,994,0
20230719,164100,852168171,994,994,994,994,0
20230719,164000,852168171,994,994,994,994,0
20230719,163900,852168171,994,994,994,994,0
20230719,163800,852168171,994,994,994,994,0
20230719,163700,852168171,994,994,994,994,0
20230719,163600,852168171,994,994,994,994,0
20230719,163500,852168171,994,994,994,994,0
20230719,163400,852168171,994,994,994,994,0
20230719,163300,852168171,994,994,994,994,0
20230719,163200,852168171,994,994,994,994,0
20230719,163100,852168171,994,994,994,994,0
20230719,163000,852168171,994,994,994,994,0
20230719,162900,852168171,994,994,994,994,0
20230719,162800,852168171,994,994,994,994,0
20230719,162700,852168171,994,994,994,994,0
20230719,162600,852168171,994,994,994,994,0
20230719,162500,852168171,994,994,994,994,0
20230719,162400,852168171,994,994,994,994,0
20230719,162300,852168171,994,994,994,994,0
20230719,162200,852168171,994,994,994,994,0
20230719,162100,852168171,994,994,994,994,0
20230719,162000,852168171,994,994,994,994,0
20230719,161900,852168171,994,994,994,994,49869
20230719,161800,852168171,994,994,994,994,0
20230719,161700,852168171,994,994,994,994,0
20230719,161600,852168171,994,994,994,994,0
20230719,161500,852168171,994,994,994,994,0
20230719,161400,852168171,994,994,994,994,0
20230719,161300,852168171,994,994,994,994,0
20230719,161200,852168171,994,994,994,994,0
20230719,161100,852168171,994,994,994,994,0
20230719,161000,852168171,994,994,994,994,0
20230719,160900,852168171,994,994,994,994,0
20230719,160800,852168171,994,994,994,994,0
20230719,160700,852168171,994,994,994,994,0
20230719,160600,852168171,994,994,994,994,0
20230719,160500,852168171,994,994,994,994,0
20230719,160400,852168171,994,994,994,994,0
20230719,160300,852168171,994,994,994,994,0
20230719,160200,852168171,994,994,994,994,0
20230719,160100,852168171,994,994,994,994,0
20230719,160000,852168171,994,994,994,994,0
20230719,155900,852168171,994,994,994,994,0
20230719,155800,852168171,994,994,994,994,0
20230719,155700,852168171,994,994,994,994,0
20230719,155600,852168171,994,994,994,994,0
20230719,155500,852168171,994,994,994,994,0
20230719,155400,852168171,994,994,994,994,0
20230719,155300,852168171,994,994,994,994,0
20230719,155200,852168171,994,994,994,994,0
20230719,155100,852168171,994,994,994,994,0
20230719,155000,852168171,994,994,994,994,0
20230719,154900,852168171,994,994,994,994,49869
20230719,154800,852168171,994,994,994,994,0
20230719,154700,852168171,994,994,994,994,0
20230719,154600,852168171,994,994,994,994,0
20230719,154500,852168171,994,994,994,994,0
20230719,154400,852168171,994,994,994,994,0
20230719,154300,852168171,994,994,994,994,0
20230719,154200,852168171,994,994,994,994,0
20230719,154100,852168171,994,994,994,994,0
20230719,154000,852168171,994,994,994,994,0
20230719,153900,852168171,994,994,994,994,0
20230719,153800,852168171,994,994,994,994,0
20230719,153700,852168171,994,994,994,994,0
20230719,153600,852168171,994,994,994,994,0
20230719,153500,852168171,994,994,994,994,0
20230719,153400,852168171,994,994,994,994,0
20230719,153300,852168171,994,994,994,994,0
20230719,153200,852168171,994,994,994,994,0
20230719,153100,852168171,994,994,994,994,0
20230719,153000,852168171,994,994,994,994,49869
20230719,152900,802598385,978,978,978,978,0
20230719,152800,802598385,978,978,978,978,0
20230719,152700,802598385,978,978,978,978,0
20230719,152600,802598385,978,978,978,978,0
20230719,152500,802598385,978,978,978,978,0
20230719,152400,802598385,978,978,978,978,0
20230719,152300,802598385,978,978,978,978,0
20230719,152200,802598385,978,978,978,978,0
20230719,152100,802598385,978,978,978,978,0
20230719,152000,802598385,978,978,978,978,0
20230719,151900,802598385,978,977,978,975,8347
20230719,151800,794459754,975,976,976,974,1849
20230719,151700,792657138,977,974,977,974,964
20230719,151600,791718199,974,975,976,972,4863
20230719,151500,786981699,976,973,976,972,11
20230719,151400,786971002,976,974,976,972,4658
20230719,151300,782442888,972,973,974,972,8355
20230719,151200,774319878,975,976,978,973,13437
20230719,151100,761234347,975,976,978,975,2624
20230719,151000,758675321,978,978,978,978,501
20230719,150900,758185343,976,976,976,974,13937
20230719,150800,744599386,976,977,978,976,8801
20230719,150700,736007714,977,980,980,977,7367
20230719,150600,728804044,980,979,980,979,1603
20230719,150500,727234705,980,980,980,980,998
20230719,150400,726256665,981,980,981,980,5
20230719,150300,726251761,981,981,981,981,1100
20230719,150200,725172661,981,980,981,980,2656
20230719,150100,722569770,980,980,980,980,1879
20230719,150000,720728350,980,980,980,980,300
20230719,145900,720434350,980,979,980,979,541
20230719,145800,719904670,979,979,979,979,1718
20230719,145700,718222748,978,978,978,978,7
20230719,145600,718215902,979,981,981,979,854
20230719,145500,717378830,982,982,982,982,0
20230719,145400,717378830,982,981,982,981,9790
20230719,145300,707765051,981,981,981,981,47
20230719,145200,707718944,982,982,982,982,101
20230719,145100,707619762,982,983,983,982,953
20230719,145000,706683913,983,983,983,983,3
20230719,144900,706680964,983,983,983,983,309
20230719,144800,706377217,983,983,983,983,6
20230719,144700,706371319,983,983,983,983,5
20230719,144600,706366404,983,983,983,983,2
20230719,144500,706364438,983,983,983,983,284
20230719,144400,706085266,983,983,983,983,0
20230719,144300,706085266,983,983,983,983,225
20230719,144200,705864091,983,983,983,983,0
20230719,144100,705864091,983,983,983,983,1
20230719,144000,705863108,982,982,982,982,3
20230719,143900,705860162,983,983,983,983,1
20230719,143800,705859179,982,982,982,982,243
20230719,143700,705620553,983,982,983,982,868
20230719,143600,704767992,982,981,982,980,94
20230719,143500,704675867,980,978,980,978,5325
20230719,143400,699458197,980,980,980,980,500
20230719,143300,698968197,980,979,980,979,1065
20230719,143200,697924532,980,980,980,980,34
20230719,143100,697891212,980,978,980,977,577
20230719,143000,697325982,980,980,980,980,0
20230719,142900,697325982,980,980,980,980,500
20230719,142800,696835982,980,980,980,980,2801
20230719,142700,694091002,977,976,977,976,2335
20230719,142600,691810707,976,977,977,976,6793
20230719,142500,685175586,976,978,978,976,7950
20230719,142400,677409909,980,980,980,980,0
20230719,142300,677409909,980,980,980,980,200
20230719,142200,677213909,980,979,980,978,6155
20230719,142100,671194054,980,980,980,980,1
20230719,142000,671193074,979,980,980,979,165
20230719,141900,671031412,980,980,980,980,10
20230719,141800,671021612,979,979,979,979,0
20230719,141700,671021612,979,979,979,979,0
20230719,141600,671021612,979,979,979,979,3145
20230719,141500,667942657,979,979,979,979,0
20230719,141400,667942657,979,980,980,979,301
20230719,141300,667647977,980,979,980,979,21
20230719,141200,667627417,980,980,980,980,10
20230719,141100,667617617,980,980,980,980,1
20230719,141000,667616637,979,979,979,979,1911
20230719,140900,665745768,980,980,980,980,60
20230719,140800,665686968,980,980,980,980,1299
20230719,140700,664413948,979,979,979,979,10
20230719,140600,664404158,980,980,980,980,511
20230719,140500,663903378,980,981,981,980,519
20230719,140400,663394258,981,981,981,981,1
20230719,140300,663393277,979,979,979,979,116
20230719,140200,663279713,979,979,979,979,0
20230719,140100,663279713,979,979,979,979,0
20230719,140000,663279713,979,980,980,979,230
20230719,135900,663054403,980,980,980,980,0
20230719,135800,663054403,980,980,980,980,0
20230719,135700,663054403,980,980,980,980,0
20230719,135600,663054403,980,980,980,980,40
20230719,135500,663015203,982,982,982,982,0
20230719,135400,663015203,982,982,982,982,0
20230719,135300,663015203,982,982,982,982,0
20230719,135200,663015203,982,982,982,982,3
20230719,135100,663012257,982,982,982,982,133
20230719,135000,662881651,980,980,980,980,0
20230719,134900,662881651,980,980,980,980,2150
20230719,134800,660774651,980,980,980,980,2400
20230719,134700,658422651,980,980,980,980,200
20230719,134600,658226651,981,982,982,981,118
20230719,134500,658110892,981,981,981,981,689
20230719,134400,657434983,980,980,980,980,400
20230719,134300,657042983,981,981,981,981,2
20230719,134200,657041021,980,981,981,980,697
20230719,134100,656357764,981,981,981,981,600
20230719,134000,655769164,981,981,981,981,0
20230719,133900,655769164,981,981,981,981,32
20230719,133800,655737772,980,980,980,980,0
20230719,133700,655737772,980,981,981,980,103
20230719,133600,655636829,981,981,981,981,10
20230719,133500,655627019,981,981,981,981,0
20230719,133400,655627019,981,981,981,981,0
20230719,133300,655627019,981,981,981,981,20
20230719,133200,655607399,981,981,981,981,113
20230719,133100,655496546,982,980,982,980,1218
20230719,133000,654302904,982,982,982,982,1000
20230719,132900,653320904,982,982,982,982,1
20230719,132800,653319922,980,981,981,980,9111
20230719,132700,644389719,981,981,981,981,1001
20230719,132600,643407738,981,981,981,981,0
20230719,132500,643407738,981,981,981,981,0
20230719,132400,643407738,981,981,981,981,1362
20230719,132300,642071616,982,982,982,982,51
20230719,132200,642021534,982,982,982,982,50
20230719,132100,641972434,982,982,982,982,40
20230719,132000,641933154,982,981,982,981,130
20230719,131900,641805594,982,982,982,982,1
20230719,131800,641804612,981,981,981,981,0
20230719,131700,641804612,981,981,981,981,80
20230719,131600,641726132,982,981,982,981,587
20230719,131500,641150280,980,981,981,980,10028
20230719,131400,631321046,982,982,982,981,4071
20230719,131300,627327369,982,981,982,981,15
20230719,131200,627312653,981,981,981,981,5
20230719,131100,627307748,981,981,982,981,26
20230719,131000,627282240,981,982,982,981,1365
20230719,130900,625943173,981,981,981,981,523
20230719,130800,625430110,981,981,981,981,1253
20230719,130700,624200917,981,981,981,981,2
20230719,130600,624198955,981,981,981,981,645
20230719,130500,623566210,981,981,981,981,0
20230719,130400,623566210,981,981,981,981,76
20230719,130300,623491654,982,982,982,982,1150
20230719,130200,622362354,982,982,982,982,0
20230719,130100,622362354,982,982,982,982,15
20230719,130000,622347624,982,982,982,982,2
20230719,125900,622345660,982,982,982,982,2
20230719,125800,622343696,982,982,982,982,0
20230719,125700,622343696,982,982,982,982,0
20230719,125600,622343696,982,982,982,982,50
20230719,125500,622294596,982,982,982,982,50
20230719,125400,622245496,982,982,982,982,0
20230719,125300,622245496,982,981,982,981,1207
20230719,125200,621061128,981,981,981,981,100
20230719,125100,620963028,982,982,982,982,11
20230719,125000,620952226,982,982,982,982,1
20230719,124900,620951244,982,982,982,982,0
20230719,124800,620951244,982,982,982,982,1000
20230719,124700,619969244,982,982,982,982,520
20230719,124600,619458604,981,981,981,981,350
20230719,124500,619115254,981,981,981,981,500
20230719,124400,618624754,981,981,981,981,2000
20230719,124300,616662754,982,982,982,982,0
20230719,124200,616662754,982,982,982,982,0
20230719,124100,616662754,982,982,982,982,7
20230719,124000,616655880,982,982,982,982,100
20230719,123900,616557680,982,982,982,982,0
20230719,123800,616557680,982,982,982,982,101
20230719,123700,616458498,982,982,982,982,305
20230719,123600,616158988,982,982,982,982,5
20230719,123500,616154078,981,981,981,981,0
20230719,123400,616154078,981,982,982,981,203
20230719,123300,615954932,980,980,980,980,0
20230719,123200,615954932,980,980,980,980,500
20230719,123100,615464932,980,980,980,980,0
20230719,123000,615464932,980,980,980,980,0
20230719,122900,615464932,980,980,980,980,1762
20230719,122800,613738172,978,979,979,978,500
20230719,122700,613249171,981,981,981,981,600
20230719,122600,612660571,979,979,979,979,0
20230719,122500,612660571,979,979,979,979,993
20230719,122400,611688424,980,980,980,980,1048
20230719,122300,610661384,978,978,978,978,32
20230719,122200,610630088,978,980,980,978,4338
20230719,122100,606384917,980,981,981,980,7028
20230719,122000,599497401,980,980,980,980,0
20230719,121900,599497401,980,980,980,980,0
20230719,121800,599497401,980,982,982,980,332
20230719,121700,599171816,981,981,981,981,0
20230719,121600,599171816,981,981,981,981,0
20230719,121500,599171816,981,981,981,981,0
20230719,121400,599171816,981,983,983,981,107
20230719,121300,599066832,983,983,983,983,0
20230719,121200,599066832,983,983,983,983,0
20230719,121100,599066832,983,983,983,983,0
20230719,121000,599066832,983,983,983,983,0
20230719,120900,599066832,983,983,983,983,314
20230719,120800,598758170,983,983,983,983,0
20230719,120700,598758170,983,980,983,980,328
20230719,120600,598436664,980,980,980,979,1261
20230719,120500,597201205,980,981,981,979,1733
20230719,120400,595503372,981,981,981,981,101
20230719,120300,595404291,983,983,983,983,2
20230719,120200,595402325,984,984,984,984,0
20230719,120100,595402325,984,984,984,984,0
20230719,120000,595402325,984,983,984,980,3234
20230719,115900,592228880,984,985,985,984,105
20230719,115800,592125555,984,984,984,984,0
20230719,115700,592125555,984,984,984,984,1707
20230719,115600,590445867,986,986,986,986,0
20230719,115500,590445867,986,984,986,984,1297
20230719,115400,589169328,983,983,983,983,109
20230719,115300,589062181,984,984,984,984,150
20230719,115200,588914581,984,983,984,983,127
20230719,115100,588789723,984,984,984,984,100
20230719,115000,588691323,984,984,984,984,280
20230719,114900,588415803,984,984,984,984,0
20230719,114800,588415803,984,984,984,984,6
20230719,114700,588409899,984,983,984,983,1042
20230719,114600,587385612,983,984,984,983,110
20230719,114500,587277481,984,984,984,983,2598
20230719,114400,584721963,984,985,985,984,3819
20230719,114300,580961067,984,982,984,982,1599
20230719,114200,579388417,982,982,982,982,797
20230719,114100,578605763,980,980,980,980,109
20230719,114000,578498943,984,984,984,984,0
20230719,113900,578498943,984,984,984,984,5
20230719,113800,578494023,980,985,985,980,9700
20230719,113700,568971791,985,985,985,985,110
20230719,113600,568863441,985,985,985,985,0
20230719,113500,568863441,985,986,986,985,210
20230719,113400,568656490,986,985,986,985,892
20230719,113300,567777867,985,985,985,985,10
20230719,113200,567768017,986,986,986,986,50
20230719,113100,567718717,987,987,987,987,1
20230719,113000,567717730,985,984,985,984,1126
20230719,112900,566608838,985,985,985,985,1
20230719,112800,566607853,985,985,985,985,0
20230719,112700,566607853,985,984,986,984,867
20230719,112600,565754615,983,983,983,983,661
20230719,112500,565104852,983,982,983,982,110
20230719,112400,564996831,982,982,982,982,500
20230719,112300,564505831,983,984,984,983,562
20230719,112200,563953085,984,984,984,984,110
20230719,112100,563844845,984,984,984,984,31
20230719,112000,563814341,986,986,986,986,2
20230719,111900,563812369,987,987,987,987,1000
20230719,111800,562825369,986,985,986,985,2000
20230719,111700,560853900,986,986,986,986,786
20230719,111600,560078904,986,986,986,986,20
20230719,111500,560059184,982,982,982,980,3875
20230719,111400,556258366,982,981,982,981,492
20230719,111300,555775699,988,981,988,981,5977
20230719,111200,549885590,980,984,984,980,4503
20230719,111100,545472352,984,983,984,983,548
20230719,111000,544933519,984,983,984,983,1541
20230719,110900,543418711,983,983,984,983,1300
20230719,110800,542140711,983,983,983,982,811
20230719,110700,541343607,979,980,980,979,3036
20230719,110600,538371049,980,980,980,980,564
20230719,110500,537818329,980,980,980,980,109
20230719,110400,537711509,979,980,980,979,388
20230719,110300,537331656,979,981,981,979,21200
20230719,110200,516556760,979,988,988,979,23953
20230719,110100,493057576,988,988,988,988,109
20230719,110000,492949884,988,988,988,988,0
20230719,105900,492949884,988,988,988,988,111
20230719,105800,492840216,988,988,988,988,0
20230719,105700,492840216,988,988,988,988,110
20230719,105600,492731536,989,988,989,988,112
20230719,105500,492620878,989,989,989,989,5
20230719,105400,492615933,988,988,988,988,609
20230719,105300,492014241,989,989,989,989,5
20230719,105200,492009296,989,988,989,988,110
20230719,105100,491900615,987,987,987,985,111
20230719,105000,491791060,985,985,985,985,104
20230719,104900,491688620,988,988,988,988,5
20230719,104800,491683680,982,988,988,982,12007
20230719,104700,479889859,988,988,988,983,20190
20230719,104600,460016376,989,989,989,989,16
20230719,104500,460000552,989,990,990,988,148
20230719,104400,459854111,990,990,990,990,0
20230719,104300,459854111,990,991,991,986,3462
20230719,104200,456427379,992,992,992,992,0
20230719,104100,456427379,992,992,992,991,1200
20230719,104000,455237988,991,990,991,990,3792
20230719,103900,451480166,990,990,990,990,111
20230719,103800,451370276,990,990,990,990,109
20230719,103700,451262366,991,988,991,988,731
20230719,103600,450539397,988,987,988,987,2891
20230719,103500,447683289,988,988,988,988,3
20230719,103400,447680325,988,988,988,988,25
20230719,103300,447655625,990,990,990,990,600
20230719,103200,447061625,990,988,990,988,988
20230719,103100,446085461,989,989,989,989,15
20230719,103000,446070626,989,989,989,989,20
20230719,102900,446050846,989,990,990,989,413
20230719,102800,445641979,990,990,990,990,5
20230719,102700,445637029,991,991,991,991,201
20230719,102600,445437838,991,990,991,990,1104
20230719,102500,444343878,990,986,990,985,4634
20230719,102400,439774843,990,985,990,985,291
20230719,102300,439488094,986,986,986,983,1745
20230719,102200,437771410,987,991,991,987,6016
20230719,102100,431811606,990,991,991,990,5058
20230719,102000,426800129,991,992,992,991,106
20230719,101900,426694978,994,993,995,993,1453
20230719,101800,425251289,992,988,993,988,5228
20230719,101700,420067850,991,985,991,985,4324
20230719,101600,415797200,984,983,984,983,5663
20230719,101500,410230140,982,981,982,981,1219
20230719,101400,409034140,981,981,981,981,41
20230719,101300,408993919,980,980,980,980,1942
20230719,101200,407090759,980,979,980,979,112
20230719,101100,406981109,979,979,979,979,447
20230719,101000,406543496,978,978,978,978,3150
20230719,100900,403462796,978,978,978,977,182
20230719,100800,403284909,978,978,978,977,304
20230719,100700,402987697,977,977,977,976,1977
20230719,100600,401056278,977,977,977,977,50
20230719,100500,401007428,977,977,977,976,1667
20230719,100400,399378878,977,978,978,977,300
20230719,100300,399085768,978,976,978,976,1042
20230719,100200,398067831,976,976,976,976,2
20230719,100100,398065879,976,976,977,976,802
20230719,100000,397282527,976,976,976,976,675
20230719,095900,396623727,978,978,978,978,585
20230719,095800,396051597,978,975,978,975,528
20230719,095700,395536767,979,979,979,979,2
20230719,095600,395534809,979,973,981,973,10283
20230719,095500,385479382,973,974,974,973,1632
20230719,095400,383891432,974,973,974,972,3157
20230719,095300,380819770,973,974,974,973,3438
20230719,095200,377473585,974,975,975,973,2031
20230719,095100,375497397,975,976,976,972,34575
20230719,095000,341840583,975,976,976,975,2235
20230719,094900,339659440,975,979,979,975,45847
20230719,094800,294881765,978,979,979,978,6440
20230719,094700,288583420,979,979,979,978,236
20230719,094600,288352486,979,978,979,978,4822
20230719,094500,283636548,979,979,979,978,113
20230719,094400,283526030,978,980,980,978,4625
20230719,094300,279000418,979,979,980,979,1231
20230719,094200,277795148,980,981,981,980,1751
20230719,094100,276079161,980,980,981,979,2800
20230719,094000,273335669,979,981,981,979,809
20230719,093900,272542866,981,981,981,981,63
20230719,093800,272481063,980,982,982,980,83
20230719,093700,272399640,980,980,980,980,2186
20230719,093600,270257360,980,982,982,980,10550
20230719,093500,259917814,981,981,982,981,2620
20230719,093400,257347592,982,979,982,979,1884
20230719,093300,255503024,979,979,979,979,53
20230719,093200,255451137,978,978,979,978,5416
20230719,093100,250154287,978,981,981,978,13460
20230719,093000,236988549,981,981,982,981,569
20230719,092900,236429806,982,984,984,982,154
20230719,092800,236278376,984,979,984,979,28510
20230719,092700,208285543,978,977,978,977,9386
20230719,092600,199111301,977,980,980,977,18522
20230719,092500,180999219,980,981,981,980,159
20230719,092400,180843392,981,981,981,980,310
20230719,092300,180539387,981,979,982,979,3030
20230719,092200,177572851,979,979,979,979,1217
20230719,092100,176381408,978,978,981,978,7097
20230719,092000,169440424,981,981,981,978,9166
20230719,091900,160464993,981,980,981,980,1307
20230719,091800,159184118,980,982,982,977,2623
20230719,091700,156618790,980,979,987,978,8058
20230719,091600,148706290,978,980,982,978,4265
20230719,091500,144527252,980,982,983,980,6215
20230719,091400,138433055,982,983,983,980,30069
20230719,091300,108932827,983,987,987,983,14359
20230719,091200,94790008,988,991,991,986,42152
20230719,091100,53116356,990,992,992,990,14138
20230719,091000,39110913,994,994,994,994,68
20230719,090900,39043321,994,994,994,994,22
20230719,090800,39021453,994,991,994,991,3918
20230719,090700,35133304,992,994,994,992,2289
20230719,090600,32862555,992,992,994,992,6292
20230719,090500,26610891,992,994,994,990,10456
20230719,090400,16246016,992,992,992,992,1203
20230719,090300,15052640,992,993,993,991,8521
20230719,090200,6601756,994,994,994,993,3769
20230719,090100,2858292,996,994,997,994,241
20230719,090000,2618632,994,992,994,992,2639