stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191400,1467192086,998,998,998,998,13507
20230719,191300,1467192086,998,998,998,998,0
20230719,191200,1467192086,998,998,998,998,0
20230719,191100,1467192086,998,998,998,998,0
20230719,191000,1467192086,998,998,998,998,0
20230719,190900,1467192086,998,998,998,998,0
20230719,190800,1467192086,998,998,998,998,0
20230719,190700,1467192086,998,998,998,998,0
20230719,190600,1467192086,998,998,998,998,0
20230719,190500,1467192086,998,998,998,998,0
20230719,190400,1467192086,998,998,998,998,0
20230719,190300,1467192086,998,998,998,998,0
20230719,190200,1467192086,998,998,998,998,0
20230719,190100,1467192086,998,998,998,998,0
20230719,190000,1467192086,998,998,998,998,0
20230719,185900,1467192086,998,998,998,998,0
20230719,185800,1467192086,998,998,998,998,0
20230719,185700,1467192086,998,998,998,998,0
20230719,185600,1467192086,998,998,998,998,0
20230719,185500,1467192086,998,998,998,998,0
20230719,185400,1467192086,998,998,998,998,0
20230719,185300,1467192086,998,998,998,998,0
20230719,185200,1467192086,998,998,998,998,0
20230719,185100,1467192086,998,998,998,998,0
20230719,185000,1467192086,998,998,998,998,0
20230719,184900,1467192086,998,998,998,998,0
20230719,184800,1467192086,998,998,998,998,0
20230719,184700,1467192086,998,998,998,998,0
20230719,184600,1467192086,998,998,998,998,0
20230719,184500,1467192086,998,998,998,998,0
20230719,184400,1467192086,998,998,998,998,13507
20230719,184300,1467192086,998,998,998,998,0
20230719,184200,1467192086,998,998,998,998,0
20230719,184100,1467192086,998,998,998,998,0
20230719,184000,1467192086,998,998,998,998,0
20230719,183900,1467192086,998,998,998,998,0
20230719,183800,1467192086,998,998,998,998,0
20230719,183700,1467192086,998,998,998,998,0
20230719,183600,1467192086,998,998,998,998,0
20230719,183500,1467192086,998,998,998,998,0
20230719,183400,1467192086,998,998,998,998,0
20230719,183300,1467192086,998,998,998,998,0
20230719,183200,1467192086,998,998,998,998,0
20230719,183100,1467192086,998,998,998,998,0
20230719,183000,1467192086,998,998,998,998,0
20230719,182900,1467192086,998,998,998,998,0
20230719,182800,1467192086,998,998,998,998,0
20230719,182700,1467192086,998,998,998,998,0
20230719,182600,1467192086,998,998,998,998,0
20230719,182500,1467192086,998,998,998,998,0
20230719,182400,1467192086,998,998,998,998,0
20230719,182300,1467192086,998,998,998,998,0
20230719,182200,1467192086,998,998,998,998,0
20230719,182100,1467192086,998,998,998,998,0
20230719,182000,1467192086,998,998,998,998,0
20230719,181900,1467192086,998,998,998,998,0
20230719,181800,1467192086,998,998,998,998,0
20230719,181700,1467192086,998,998,998,998,0
20230719,181600,1467192086,998,998,998,998,0
20230719,181500,1467192086,998,998,998,998,0
20230719,181400,1467192086,998,998,998,998,13507
20230719,181300,1467192086,998,998,998,998,0
20230719,181200,1467192086,998,998,998,998,0
20230719,181100,1467192086,998,998,998,998,0
20230719,181000,1467192086,998,998,998,998,0
20230719,180900,1467192086,998,998,998,998,0
20230719,180800,1467192086,998,998,998,998,0
20230719,180700,1467192086,998,998,998,998,0
20230719,180600,1467192086,998,998,998,998,0
20230719,180500,1467192086,998,998,998,998,0
20230719,180400,1467192086,998,998,998,998,0
20230719,180300,1467192086,998,998,998,998,0
20230719,180200,1467192086,998,998,998,998,0
20230719,180100,1467192086,998,998,998,998,0
20230719,180000,1467192086,998,998,998,998,0
20230719,175900,1467192086,998,998,998,998,0
20230719,175800,1467192086,998,998,998,998,0
20230719,175700,1467192086,998,998,998,998,0
20230719,175600,1467192086,998,998,998,998,0
20230719,175500,1467192086,998,998,998,998,0
20230719,175400,1467192086,998,998,998,998,0
20230719,175300,1467192086,998,998,998,998,0
20230719,175200,1467192086,998,998,998,998,0
20230719,175100,1467192086,998,998,998,998,0
20230719,175000,1467192086,998,998,998,998,0
20230719,174900,1467192086,998,998,998,998,0
20230719,174800,1467192086,998,998,998,998,0
20230719,174700,1467192086,998,998,998,998,0
20230719,174600,1467192086,998,998,998,998,0
20230719,174500,1467192086,998,998,998,998,0
20230719,174400,1467192086,998,998,998,998,13507
20230719,174300,1467192086,998,998,998,998,0
20230719,174200,1467192086,998,998,998,998,0
20230719,174100,1467192086,998,998,998,998,0
20230719,174000,1467192086,998,998,998,998,0
20230719,173900,1467192086,998,998,998,998,0
20230719,173800,1467192086,998,998,998,998,0
20230719,173700,1467192086,998,998,998,998,0
20230719,173600,1467192086,998,998,998,998,0
20230719,173500,1467192086,998,998,998,998,0
20230719,173400,1467192086,998,998,998,998,0
20230719,173300,1467192086,998,998,998,998,0
20230719,173200,1467192086,998,998,998,998,0
20230719,173100,1467192086,998,998,998,998,0
20230719,173000,1467192086,998,998,998,998,0
20230719,172900,1467192086,998,998,998,998,0
20230719,172800,1467192086,998,998,998,998,0
20230719,172700,1467192086,998,998,998,998,0
20230719,172600,1467192086,998,998,998,998,0
20230719,172500,1467192086,998,998,998,998,0
20230719,172400,1467192086,998,998,998,998,0
20230719,172300,1467192086,998,998,998,998,0
20230719,172200,1467192086,998,998,998,998,0
20230719,172100,1467192086,998,998,998,998,0
20230719,172000,1467192086,998,998,998,998,0
20230719,171900,1467192086,998,998,998,998,0
20230719,171800,1467192086,998,998,998,998,0
20230719,171700,1467192086,998,998,998,998,0
20230719,171600,1467192086,998,998,998,998,0
20230719,171500,1467192086,998,998,998,998,0
20230719,171400,1467192086,998,998,998,998,13507
20230719,171300,1467192086,998,998,998,998,0
20230719,171200,1467192086,998,998,998,998,0
20230719,171100,1467192086,998,998,998,998,0
20230719,171000,1467192086,998,998,998,998,0
20230719,170900,1467192086,998,998,998,998,0
20230719,170800,1467192086,998,998,998,998,0
20230719,170700,1467192086,998,998,998,998,0
20230719,170600,1467192086,998,998,998,998,0
20230719,170500,1467192086,998,998,998,998,0
20230719,170400,1467192086,998,998,998,998,0
20230719,170300,1467192086,998,998,998,998,0
20230719,170200,1467192086,998,998,998,998,0
20230719,170100,1467192086,998,998,998,998,0
20230719,170000,1467192086,998,998,998,998,0
20230719,165900,1467192086,998,998,998,998,0
20230719,165800,1467192086,998,998,998,998,0
20230719,165700,1467192086,998,998,998,998,0
20230719,165600,1467192086,998,998,998,998,0
20230719,165500,1467192086,998,998,998,998,0
20230719,165400,1467192086,998,998,998,998,0
20230719,165300,1467192086,998,998,998,998,0
20230719,165200,1467192086,998,998,998,998,0
20230719,165100,1467192086,998,998,998,998,0
20230719,165000,1467192086,998,998,998,998,0
20230719,164900,1467192086,998,998,998,998,0
20230719,164800,1467192086,998,998,998,998,0
20230719,164700,1467192086,998,998,998,998,0
20230719,164600,1467192086,998,998,998,998,0
20230719,164500,1467192086,998,998,998,998,0
20230719,164400,1467192086,998,998,998,998,13507
20230719,164300,1467192086,998,998,998,998,0
20230719,164200,1467192086,998,998,998,998,0
20230719,164100,1467192086,998,998,998,998,0
20230719,164000,1467192086,998,998,998,998,0
20230719,163900,1467192086,998,998,998,998,0
20230719,163800,1467192086,998,998,998,998,0
20230719,163700,1467192086,998,998,998,998,0
20230719,163600,1467192086,998,998,998,998,0
20230719,163500,1467192086,998,998,998,998,0
20230719,163400,1467192086,998,998,998,998,0
20230719,163300,1467192086,998,998,998,998,0
20230719,163200,1467192086,998,998,998,998,0
20230719,163100,1467192086,998,998,998,998,0
20230719,163000,1467192086,998,998,998,998,0
20230719,162900,1467192086,998,998,998,998,0
20230719,162800,1467192086,998,998,998,998,0
20230719,162700,1467192086,998,998,998,998,0
20230719,162600,1467192086,998,998,998,998,0
20230719,162500,1467192086,998,998,998,998,0
20230719,162400,1467192086,998,998,998,998,0
20230719,162300,1467192086,998,998,998,998,0
20230719,162200,1467192086,998,998,998,998,0
20230719,162100,1467192086,998,998,998,998,0
20230719,162000,1467192086,998,998,998,998,0
20230719,161900,1467192086,998,998,998,998,0
20230719,161800,1467192086,998,998,998,998,0
20230719,161700,1467192086,998,998,998,998,0
20230719,161600,1467192086,998,998,998,998,0
20230719,161500,1467192086,998,998,998,998,0
20230719,161400,1467192086,998,998,998,998,13507
20230719,161300,1467192086,998,998,998,998,0
20230719,161200,1467192086,998,998,998,998,0
20230719,161100,1467192086,998,998,998,998,0
20230719,161000,1467192086,998,998,998,998,0
20230719,160900,1467192086,998,998,998,998,0
20230719,160800,1467192086,998,998,998,998,0
20230719,160700,1467192086,998,998,998,998,0
20230719,160600,1467192086,998,998,998,998,0
20230719,160500,1467192086,998,998,998,998,0
20230719,160400,1467192086,998,998,998,998,0
20230719,160300,1467192086,998,998,998,998,0
20230719,160200,1467192086,998,998,998,998,0
20230719,160100,1467192086,998,998,998,998,0
20230719,160000,1467192086,998,998,998,998,0
20230719,155900,1467192086,998,998,998,998,0
20230719,155800,1467192086,998,998,998,998,0
20230719,155700,1467192086,998,998,998,998,0
20230719,155600,1467192086,998,998,998,998,0
20230719,155500,1467192086,998,998,998,998,0
20230719,155400,1467192086,998,998,998,998,0
20230719,155300,1467192086,998,998,998,998,0
20230719,155200,1467192086,998,998,998,998,0
20230719,155100,1467192086,998,998,998,998,0
20230719,155000,1467192086,998,998,998,998,0
20230719,154900,1467192086,998,998,998,998,0
20230719,154800,1467192086,998,998,998,998,0
20230719,154700,1467192086,998,998,998,998,0
20230719,154600,1467192086,998,998,998,998,0
20230719,154500,1467192086,998,998,998,998,0
20230719,154400,1467192086,998,998,998,998,13507
20230719,154300,1467192086,998,998,998,998,0
20230719,154200,1467192086,998,998,998,998,0
20230719,154100,1467192086,998,998,998,998,0
20230719,154000,1467192086,998,998,998,998,0
20230719,153900,1467192086,998,998,998,998,0
20230719,153800,1467192086,998,998,998,998,0
20230719,153700,1467192086,998,998,998,998,0
20230719,153600,1467192086,998,998,998,998,0
20230719,153500,1467192086,998,998,998,998,0
20230719,153400,1467192086,998,998,998,998,0
20230719,153300,1467192086,998,998,998,998,0
20230719,153200,1467192086,998,998,998,998,0
20230719,153100,1467192086,998,998,998,998,0
20230719,153000,1467192086,998,998,998,998,13507
20230719,152900,1453712100,996,996,996,996,0
20230719,152800,1453712100,996,996,996,996,0
20230719,152700,1453712100,996,996,996,996,0
20230719,152600,1453712100,996,996,996,996,0
20230719,152500,1453712100,996,996,996,996,0
20230719,152400,1453712100,996,996,996,996,0
20230719,152300,1453712100,996,996,996,996,0
20230719,152200,1453712100,996,996,996,996,0
20230719,152100,1453712100,996,996,996,996,0
20230719,152000,1453712100,996,996,996,996,0
20230719,151900,1453712100,996,996,996,991,6226
20230719,151800,1447528644,996,995,999,993,4455
20230719,151700,1443084780,995,993,996,992,10671
20230719,151600,1432467185,993,993,994,992,14127
20230719,151500,1418438850,993,993,993,993,5
20230719,151400,1418433885,987,988,994,986,4779
20230719,151300,1413707337,988,994,994,988,9112
20230719,151200,1404662093,994,996,996,994,175
20230719,151100,1404487893,995,995,998,995,10522
20230719,151000,1393999020,995,998,998,994,2513
20230719,150900,1391498594,994,996,999,994,4101
20230719,150800,1387416581,999,994,1000,994,6814
20230719,150700,1380608296,999,999,999,994,7232
20230719,150600,1373404082,999,998,999,998,4934
20230719,150500,1368475688,995,995,998,995,3251
20230719,150400,1365240190,994,995,999,994,139
20230719,150300,1365101727,993,999,999,993,5626
20230719,150200,1359497659,999,999,999,998,3277
20230719,150100,1356224834,998,991,1000,991,63809
20230719,150000,1292636363,991,990,992,990,2540
20230719,145900,1290119509,990,988,990,987,1518
20230719,145800,1288619079,987,987,988,987,2165
20230719,145700,1286482223,987,986,987,985,2634
20230719,145600,1283885423,986,980,986,980,253
20230719,145500,1283637467,986,986,986,986,0
20230719,145400,1283637467,986,986,986,986,0
20230719,145300,1283637467,986,986,986,986,0
20230719,145200,1283637467,986,986,986,986,0
20230719,145100,1283637467,986,987,987,985,611
20230719,145000,1283035531,986,986,986,986,100
20230719,144900,1282936931,987,987,987,987,1
20230719,144800,1282935944,986,986,986,986,1322
20230719,144700,1281632452,985,985,985,985,0
20230719,144600,1281632452,985,979,985,979,10310
20230719,144500,1271477300,985,979,985,979,2261
20230719,144400,1269263775,975,978,978,975,310
20230719,144300,1268961025,979,979,979,979,0
20230719,144200,1268961025,979,976,979,976,1112
20230719,144100,1267875377,979,979,979,979,0
20230719,144000,1267875377,979,979,979,979,1
20230719,143900,1267874398,978,975,978,975,670
20230719,143800,1267219438,977,975,977,975,2050
20230719,143700,1265220588,978,977,978,975,2428
20230719,143600,1262851311,977,977,979,977,119
20230719,143500,1262735044,979,980,980,979,80
20230719,143400,1262656684,980,980,980,980,0
20230719,143300,1262656684,980,980,980,980,1
20230719,143200,1262655704,978,981,981,978,8931
20230719,143100,1253918757,981,981,985,981,40
20230719,143000,1253879513,985,985,985,985,0
20230719,142900,1253879513,985,981,985,980,3342
20230719,142800,1250603988,984,984,984,984,11
20230719,142700,1250593164,985,985,985,981,423
20230719,142600,1250177414,985,985,985,985,240
20230719,142500,1249941014,986,986,986,986,101
20230719,142400,1249841428,986,986,986,986,0
20230719,142300,1249841428,986,986,986,986,3
20230719,142200,1249838470,986,986,986,986,605
20230719,142100,1249241940,983,985,985,983,332
20230719,142000,1248915020,985,985,985,985,0
20230719,141900,1248915020,985,985,985,985,300
20230719,141800,1248619520,985,985,985,978,554
20230719,141700,1248076994,978,983,983,978,3015
20230719,141600,1245126304,983,982,983,980,2193
20230719,141500,1242975644,983,983,983,983,0
20230719,141400,1242975644,983,983,983,983,1
20230719,141300,1242974661,980,980,980,980,0
20230719,141200,1242974661,980,985,985,978,3876
20230719,141100,1239183126,986,986,986,986,0
20230719,141000,1239183126,986,984,986,981,202
20230719,140900,1238984655,986,986,986,977,7201
20230719,140800,1231929962,986,986,986,986,10
20230719,140700,1231920102,986,986,986,986,0
20230719,140600,1231920102,986,986,986,986,0
20230719,140500,1231920102,986,985,986,985,59
20230719,140400,1231861986,985,986,986,985,61
20230719,140300,1231801861,986,985,986,985,1508
20230719,140200,1230316381,985,986,986,985,38
20230719,140100,1230278936,986,990,990,986,1274
20230719,140000,1229021027,990,991,992,989,3990
20230719,135900,1225070922,993,991,993,990,4104
20230719,135800,1221003376,991,991,991,990,1005
20230719,135700,1220008421,991,990,991,990,1701
20230719,135600,1218324430,991,990,991,990,1404
20230719,135500,1216934469,991,987,991,987,7443
20230719,135400,1209566945,988,990,990,988,2315
20230719,135300,1207278527,990,990,990,990,0
20230719,135200,1207278527,990,989,990,988,1212
20230719,135100,1206080963,989,988,989,988,600
20230719,135000,1205487663,988,988,988,988,1497
20230719,134900,1204008627,988,986,990,986,1293
20230719,134800,1202729317,985,985,985,985,5260
20230719,134700,1197548217,985,983,985,983,4265
20230719,134600,1193349308,983,983,983,983,1
20230719,134500,1193348325,983,983,983,983,1003
20230719,134400,1192362376,984,984,984,984,205
20230719,134300,1192160656,984,983,984,983,1518
20230719,134200,1190666965,983,983,984,983,141
20230719,134100,1190528252,983,983,983,983,42
20230719,134000,1190486966,984,984,984,983,91
20230719,133900,1190397450,983,983,983,983,118
20230719,133800,1190281456,983,983,983,983,0
20230719,133700,1190281456,983,980,983,980,244
20230719,133600,1190042333,983,983,984,983,424
20230719,133500,1189625540,984,980,984,980,288
20230719,133400,1189343062,976,981,981,976,5334
20230719,133300,1184120597,981,983,984,981,373
20230719,133200,1183754671,984,983,984,983,4
20230719,133100,1183750738,983,983,983,983,1650
20230719,133000,1182128788,983,984,984,983,305
20230719,132900,1181828670,986,985,986,983,18
20230719,132800,1181810941,986,984,986,984,2085
20230719,132700,1179759010,985,986,986,984,1025
20230719,132600,1178750383,984,986,987,984,866
20230719,132500,1177897175,987,987,987,987,2
20230719,132400,1177895201,985,985,985,985,5
20230719,132300,1177890276,987,984,987,984,1178
20230719,132200,1176730668,984,987,987,984,654
20230719,132100,1176086904,990,993,994,989,3717
20230719,132000,1172398119,993,990,993,990,6581
20230719,131900,1165878729,990,988,995,988,39103
20230719,131800,1127052740,987,985,987,985,5235
20230719,131700,1121889050,984,984,984,984,2305
20230719,131600,1119620930,984,984,984,984,411
20230719,131500,1119216506,984,985,985,984,12
20230719,131400,1119204697,984,984,984,984,137
20230719,131300,1119069889,985,985,985,985,10
20230719,131200,1119060039,985,985,985,985,539
20230719,131100,1118529124,985,985,985,985,216
20230719,131000,1118316364,985,985,985,984,3110
20230719,130900,1115256017,985,985,985,985,81
20230719,130800,1115176232,985,984,985,984,345
20230719,130700,1114836408,984,981,984,981,596
20230719,130600,1114249950,984,981,984,981,17
20230719,130500,1114233240,981,981,981,981,15
20230719,130400,1114218525,985,981,985,981,26
20230719,130300,1114192967,981,982,982,980,2099
20230719,130200,1112135137,985,985,985,985,688
20230719,130100,1111457457,985,985,985,985,108
20230719,130000,1111351077,986,986,986,980,2785
20230719,125900,1108605836,986,985,986,985,2303
20230719,125800,1106335127,985,985,985,979,2524
20230719,125700,1103849131,985,985,985,985,3
20230719,125600,1103846176,986,986,986,986,1
20230719,125500,1103845190,985,978,986,978,86262
20230719,125400,1019313197,976,973,976,973,2436
20230719,125300,1016937157,973,973,973,973,3
20230719,125200,1016934238,973,973,973,973,0
20230719,125100,1016934238,973,973,973,973,400
20230719,125000,1016545038,973,973,973,973,1
20230719,124900,1016544065,969,969,969,968,672
20230719,124800,1015893184,968,968,968,968,208
20230719,124700,1015691840,968,968,968,968,0
20230719,124600,1015691840,968,970,970,968,1543
20230719,124500,1014197130,971,971,971,971,72
20230719,124400,1014127218,973,973,973,973,316
20230719,124300,1013819750,971,971,971,971,1
20230719,124200,1013818779,971,972,972,971,999
20230719,124100,1012848550,972,970,972,970,851
20230719,124000,1012021424,970,970,970,970,457
20230719,123900,1011578134,970,968,970,968,307
20230719,123800,1011280952,968,968,968,968,10
20230719,123700,1011271272,970,967,970,967,494
20230719,123600,1010793191,968,968,968,968,0
20230719,123500,1010793191,968,968,968,968,1
20230719,123400,1010792223,968,963,968,963,11
20230719,123300,1010781625,961,963,963,961,78
20230719,123200,1010706539,969,964,969,964,3497
20230719,123100,1007335081,968,966,969,961,1167
20230719,123000,1006211957,968,970,970,968,30
20230719,122900,1006182907,970,967,970,966,5922
20230719,122800,1000459963,967,967,967,967,0
20230719,122700,1000459963,967,967,967,967,1
20230719,122600,1000458996,968,969,969,967,246
20230719,122500,1000221031,969,969,969,969,20
20230719,122400,1000201651,969,969,969,969,1
20230719,122300,1000200682,970,970,970,970,0
20230719,122200,1000200682,970,970,970,970,103
20230719,122100,1000100772,970,970,970,970,1
20230719,122000,1000099802,970,970,970,970,20
20230719,121900,1000080402,970,970,970,970,0
20230719,121800,1000080402,970,970,970,970,10
20230719,121700,1000070702,970,970,970,967,4021
20230719,121600,996181112,972,972,972,972,0
20230719,121500,996181112,972,972,972,972,10
20230719,121400,996171392,969,971,972,969,554
20230719,121300,995634543,972,969,972,969,2
20230719,121200,995632602,968,969,969,968,804
20230719,121100,994853861,969,972,972,969,139
20230719,121000,994719104,972,967,972,967,13481
20230719,120900,981643348,966,966,966,966,1013
20230719,120800,980664790,962,962,962,962,0
20230719,120700,980664790,962,962,962,962,25
20230719,120600,980640740,966,962,966,962,1001
20230719,120500,979677774,966,966,966,966,1
20230719,120400,979676808,962,962,962,962,860
20230719,120300,978849488,966,966,966,966,1
20230719,120200,978848522,962,962,966,962,5004
20230719,120100,974034670,966,966,966,962,30
20230719,120000,974005802,962,962,962,962,1000
20230719,115900,973043802,968,968,968,968,1
20230719,115800,973042834,968,963,968,962,804
20230719,115700,972268979,963,963,963,963,52
20230719,115600,972218903,963,963,963,963,48
20230719,115500,972172679,968,967,968,967,1033
20230719,115400,971173735,968,968,968,968,1
20230719,115300,971172767,968,968,968,968,0
20230719,115200,971172767,968,968,968,968,0
20230719,115100,971172767,968,968,968,968,0
20230719,115000,971172767,968,968,968,968,0
20230719,114900,971172767,968,968,968,968,0
20230719,114800,971172767,968,968,968,968,0
20230719,114700,971172767,968,962,968,962,2
20230719,114600,971170837,962,962,962,962,0
20230719,114500,971170837,962,962,962,962,0
20230719,114400,971170837,962,970,970,962,3465
20230719,114300,967837124,970,970,970,970,0
20230719,114200,967837124,970,968,971,968,1489
20230719,114100,966392243,969,968,969,968,20
20230719,114000,966372869,969,969,969,969,676
20230719,113900,965717825,969,969,969,969,9
20230719,113800,965709104,969,969,969,969,27
20230719,113700,965682941,972,972,972,972,215
20230719,113600,965473961,973,970,973,970,542
20230719,113500,964948101,969,969,969,969,0
20230719,113400,964948101,969,968,969,968,389
20230719,113300,964571521,969,969,969,969,15
20230719,113200,964556986,970,970,970,970,0
20230719,113100,964556986,970,970,970,968,84
20230719,113000,964475662,970,965,970,965,1101
20230719,112900,963413192,965,965,965,965,10
20230719,112800,963403542,971,971,971,971,3
20230719,112700,963400629,965,965,965,965,15
20230719,112600,963386154,965,965,965,965,55
20230719,112500,963333079,966,966,966,966,100
20230719,112400,963236479,962,962,962,962,650
20230719,112300,962611179,962,962,962,962,0
20230719,112200,962611179,962,962,962,962,0
20230719,112100,962611179,962,962,962,962,23
20230719,112000,962589053,962,962,962,962,0
20230719,111900,962589053,962,962,962,962,0
20230719,111800,962589053,962,961,962,961,699
20230719,111700,961916625,962,962,962,960,1821
20230719,111600,960168269,962,962,962,962,0
20230719,111500,960168269,962,962,962,962,0
20230719,111400,960168269,962,962,962,962,67
20230719,111300,960103815,960,960,960,960,62
20230719,111200,960044295,960,960,960,960,1017
20230719,111100,959067975,960,960,960,960,2252
20230719,111000,956906055,959,962,962,959,13500
20230719,110900,943945613,962,966,966,962,3420
20230719,110800,940648911,967,966,967,965,4021
20230719,110700,936764336,966,968,968,966,9437
20230719,110600,927635006,971,973,973,971,202
20230719,110500,927438662,973,973,973,973,0
20230719,110400,927438662,973,973,973,973,0
20230719,110300,927438662,973,973,973,973,0
20230719,110200,927438662,973,968,973,967,1061
20230719,110100,926412657,974,974,974,974,85
20230719,110000,926329867,974,974,974,974,500
20230719,105900,925842867,974,974,974,974,811
20230719,105800,925052953,974,970,974,969,8544
20230719,105700,916731266,969,968,969,968,112
20230719,105600,916622739,973,973,973,973,100
20230719,105500,916525439,964,964,964,964,0
20230719,105400,916525439,964,964,964,964,0
20230719,105300,916525439,964,964,964,964,559
20230719,105200,915986563,962,963,964,962,6376
20230719,105100,909848918,964,964,964,962,995
20230719,105000,908890726,964,964,964,964,10
20230719,104900,908881086,962,963,965,962,3880
20230719,104800,905145974,963,965,965,963,635
20230719,104700,904534459,964,967,967,960,8984
20230719,104600,895880463,967,966,967,966,1273
20230719,104500,894650571,967,968,968,967,7464
20230719,104400,887428074,969,969,969,968,3838
20230719,104300,883709166,969,973,973,969,99
20230719,104200,883612843,968,970,970,968,155
20230719,104100,883462731,973,968,973,968,452
20230719,104000,883024599,969,968,969,968,1257
20230719,103900,881807596,971,971,971,971,1593
20230719,103800,880260793,971,971,971,971,4610
20230719,103700,875784483,971,971,972,971,10979
20230719,103600,865123053,971,971,971,971,9
20230719,103500,865114314,971,971,971,971,257
20230719,103400,864864767,971,971,971,971,0
20230719,103300,864864767,971,971,971,971,3014
20230719,103200,861938173,971,971,971,971,4377
20230719,103100,857688106,971,971,971,971,0
20230719,103000,857688106,971,969,971,968,1212
20230719,102900,856514586,971,971,971,971,1
20230719,102800,856513615,968,971,972,968,54
20230719,102700,856461144,968,968,969,968,4075
20230719,102600,852516444,968,968,969,968,1495
20230719,102500,851068647,966,970,970,966,4364
20230719,102400,846849175,970,970,970,970,1
20230719,102300,846848205,970,971,972,962,13334
20230719,102200,833980017,974,974,974,974,1431
20230719,102100,832586223,974,978,978,974,21062
20230719,102000,811989669,979,980,980,979,3209
20230719,101900,808846311,980,988,988,980,21747
20230719,101800,787509727,987,990,992,987,7097
20230719,101700,780492665,992,990,993,990,5349
20230719,101600,775189388,990,985,990,985,29010
20230719,101500,746559352,985,981,985,978,11295
20230719,101400,735465025,981,979,982,979,3201
20230719,101300,732324149,979,982,982,979,2803
20230719,101200,729571702,982,982,983,982,11084
20230719,101100,718686334,983,973,983,973,7755
20230719,101000,711125049,973,960,973,960,25994
20230719,100900,685969915,960,960,961,960,4343
20230719,100800,681799546,960,957,960,955,15130
20230719,100700,667292617,957,957,957,957,1219
20230719,100600,666126034,953,954,954,953,491
20230719,100500,665657820,952,950,952,943,65523
20230719,100400,603527715,950,957,959,950,19637
20230719,100300,584792307,964,966,966,958,23517
20230719,100200,562221904,960,961,961,960,9888
20230719,100100,552724164,961,972,972,961,12901
20230719,100000,540257407,972,971,974,970,13433
20230719,095900,527221184,971,978,978,970,17282
20230719,095800,510427656,978,979,979,975,6520
20230719,095700,504057078,979,984,984,979,8758
20230719,095600,495477671,982,983,986,981,7115
20230719,095500,488486738,983,985,985,982,4414
20230719,095400,484145687,985,988,988,985,3157
20230719,095300,481033497,988,986,988,986,3791
20230719,095200,477292649,985,981,987,981,9432
20230719,095100,468001868,981,982,983,979,3931
20230719,095000,464147006,980,984,985,980,20265
20230719,094900,444274578,984,988,988,984,3258
20230719,094800,441064965,989,990,990,985,11005
20230719,094700,430199922,990,993,993,990,10521
20230719,094600,419762215,993,995,997,990,13692
20230719,094500,406154462,995,994,998,991,16764
20230719,094400,389458250,995,984,999,984,42003
20230719,094300,347719152,984,981,984,980,4537
20230719,094200,343269919,981,985,990,981,23186
20230719,094100,320357409,988,986,989,983,20279
20230719,094000,300329896,986,980,986,980,10185
20230719,093900,290314279,980,980,985,980,3919
20230719,093800,286469065,984,971,984,971,34636
20230719,093700,252559335,973,973,973,973,40
20230719,093600,252520415,972,971,972,969,2753
20230719,093500,249846855,971,968,971,966,9588
20230719,093400,240558726,969,969,970,969,4599
20230719,093300,236099695,969,973,974,969,5036
20230719,093200,231212565,973,973,973,973,1034
20230719,093100,230206483,973,967,973,967,130
20230719,093000,230080070,970,973,973,970,161
20230719,092900,229923897,973,981,981,963,17331
20230719,092800,213074792,980,976,985,976,36842
20230719,092700,176963690,975,958,975,958,51437
20230719,092600,127252737,958,958,958,958,221
20230719,092500,127041019,958,958,958,958,415
20230719,092400,126643449,955,955,955,955,58
20230719,092300,126588059,955,949,955,949,6697
20230719,092200,120196830,947,949,949,947,5749
20230719,092100,114747139,949,948,949,948,3794
20230719,092000,111150329,947,945,947,945,3800
20230719,091900,107556104,946,946,949,946,2536
20230719,091800,105156945,948,948,948,948,1212
20230719,091700,104007969,943,949,949,943,13035
20230719,091600,91699447,950,955,955,950,1717
20230719,091500,90067971,955,953,958,953,4707
20230719,091400,85569190,952,951,952,951,895
20230719,091300,84717424,950,950,950,950,399
20230719,091200,84338374,948,948,955,948,3714
20230719,091100,80816802,948,953,957,946,13238
20230719,091000,68229505,954,961,961,954,3044
20230719,090900,65324173,962,957,962,953,7419
20230719,090800,58218499,964,964,965,957,8444
20230719,090700,50081848,964,961,965,951,10138
20230719,090600,40348577,965,962,965,961,11108
20230719,090500,29644443,963,940,965,940,7324
20230719,090400,22654073,940,941,941,940,1970
20230719,090300,20802173,945,940,945,940,12261
20230719,090200,9225313,942,937,942,937,2332
20230719,090100,7034356,940,936,940,936,606
20230719,090000,6467116,936,946,946,935,6878