stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,205300,993155168,1005,1005,1005,1005,7329
20230719,205200,993155168,1005,1005,1005,1005,0
20230719,205100,993155168,1005,1005,1005,1005,0
20230719,205000,993155168,1005,1005,1005,1005,0
20230719,204900,993155168,1005,1005,1005,1005,0
20230719,204800,993155168,1005,1005,1005,1005,0
20230719,204700,993155168,1005,1005,1005,1005,0
20230719,204600,993155168,1005,1005,1005,1005,0
20230719,204500,993155168,1005,1005,1005,1005,0
20230719,204400,993155168,1005,1005,1005,1005,0
20230719,204300,993155168,1005,1005,1005,1005,0
20230719,204200,993155168,1005,1005,1005,1005,0
20230719,204100,993155168,1005,1005,1005,1005,0
20230719,204000,993155168,1005,1005,1005,1005,0
20230719,203900,993155168,1005,1005,1005,1005,0
20230719,203800,993155168,1005,1005,1005,1005,0
20230719,203700,993155168,1005,1005,1005,1005,0
20230719,203600,993155168,1005,1005,1005,1005,0
20230719,203500,993155168,1005,1005,1005,1005,0
20230719,203400,993155168,1005,1005,1005,1005,0
20230719,203300,993155168,1005,1005,1005,1005,0
20230719,203200,993155168,1005,1005,1005,1005,0
20230719,203100,993155168,1005,1005,1005,1005,0
20230719,203000,993155168,1005,1005,1005,1005,0
20230719,202900,993155168,1005,1005,1005,1005,0
20230719,202800,993155168,1005,1005,1005,1005,0
20230719,202700,993155168,1005,1005,1005,1005,0
20230719,202600,993155168,1005,1005,1005,1005,0
20230719,202500,993155168,1005,1005,1005,1005,0
20230719,202400,993155168,1005,1005,1005,1005,0
20230719,202300,993155168,1005,1005,1005,1005,7329
20230719,202200,993155168,1005,1005,1005,1005,0
20230719,202100,993155168,1005,1005,1005,1005,0
20230719,202000,993155168,1005,1005,1005,1005,0
20230719,201900,993155168,1005,1005,1005,1005,0
20230719,201800,993155168,1005,1005,1005,1005,0
20230719,201700,993155168,1005,1005,1005,1005,0
20230719,201600,993155168,1005,1005,1005,1005,0
20230719,201500,993155168,1005,1005,1005,1005,0
20230719,201400,993155168,1005,1005,1005,1005,0
20230719,201300,993155168,1005,1005,1005,1005,0
20230719,201200,993155168,1005,1005,1005,1005,0
20230719,201100,993155168,1005,1005,1005,1005,0
20230719,201000,993155168,1005,1005,1005,1005,0
20230719,200900,993155168,1005,1005,1005,1005,0
20230719,200800,993155168,1005,1005,1005,1005,0
20230719,200700,993155168,1005,1005,1005,1005,0
20230719,200600,993155168,1005,1005,1005,1005,0
20230719,200500,993155168,1005,1005,1005,1005,0
20230719,200400,993155168,1005,1005,1005,1005,0
20230719,200300,993155168,1005,1005,1005,1005,0
20230719,200200,993155168,1005,1005,1005,1005,0
20230719,200100,993155168,1005,1005,1005,1005,0
20230719,200000,993155168,1005,1005,1005,1005,0
20230719,195900,993155168,1005,1005,1005,1005,0
20230719,195800,993155168,1005,1005,1005,1005,0
20230719,195700,993155168,1005,1005,1005,1005,0
20230719,195600,993155168,1005,1005,1005,1005,0
20230719,195500,993155168,1005,1005,1005,1005,0
20230719,195400,993155168,1005,1005,1005,1005,0
20230719,195300,993155168,1005,1005,1005,1005,7329
20230719,195200,993155168,1005,1005,1005,1005,0
20230719,195100,993155168,1005,1005,1005,1005,0
20230719,195000,993155168,1005,1005,1005,1005,0
20230719,194900,993155168,1005,1005,1005,1005,0
20230719,194800,993155168,1005,1005,1005,1005,0
20230719,194700,993155168,1005,1005,1005,1005,0
20230719,194600,993155168,1005,1005,1005,1005,0
20230719,194500,993155168,1005,1005,1005,1005,0
20230719,194400,993155168,1005,1005,1005,1005,0
20230719,194300,993155168,1005,1005,1005,1005,0
20230719,194200,993155168,1005,1005,1005,1005,0
20230719,194100,993155168,1005,1005,1005,1005,0
20230719,194000,993155168,1005,1005,1005,1005,0
20230719,193900,993155168,1005,1005,1005,1005,0
20230719,193800,993155168,1005,1005,1005,1005,0
20230719,193700,993155168,1005,1005,1005,1005,0
20230719,193600,993155168,1005,1005,1005,1005,0
20230719,193500,993155168,1005,1005,1005,1005,0
20230719,193400,993155168,1005,1005,1005,1005,0
20230719,193300,993155168,1005,1005,1005,1005,0
20230719,193200,993155168,1005,1005,1005,1005,0
20230719,193100,993155168,1005,1005,1005,1005,0
20230719,193000,993155168,1005,1005,1005,1005,0
20230719,192900,993155168,1005,1005,1005,1005,0
20230719,192800,993155168,1005,1005,1005,1005,0
20230719,192700,993155168,1005,1005,1005,1005,0
20230719,192600,993155168,1005,1005,1005,1005,0
20230719,192500,993155168,1005,1005,1005,1005,0
20230719,192400,993155168,1005,1005,1005,1005,0
20230719,192300,993155168,1005,1005,1005,1005,7329
20230719,192200,993155168,1005,1005,1005,1005,0
20230719,192100,993155168,1005,1005,1005,1005,0
20230719,192000,993155168,1005,1005,1005,1005,0
20230719,191900,993155168,1005,1005,1005,1005,0
20230719,191800,993155168,1005,1005,1005,1005,0
20230719,191700,993155168,1005,1005,1005,1005,0
20230719,191600,993155168,1005,1005,1005,1005,0
20230719,191500,993155168,1005,1005,1005,1005,0
20230719,191400,993155168,1005,1005,1005,1005,0
20230719,191300,993155168,1005,1005,1005,1005,0
20230719,191200,993155168,1005,1005,1005,1005,0
20230719,191100,993155168,1005,1005,1005,1005,0
20230719,191000,993155168,1005,1005,1005,1005,0
20230719,190900,993155168,1005,1005,1005,1005,0
20230719,190800,993155168,1005,1005,1005,1005,0
20230719,190700,993155168,1005,1005,1005,1005,0
20230719,190600,993155168,1005,1005,1005,1005,0
20230719,190500,993155168,1005,1005,1005,1005,0
20230719,190400,993155168,1005,1005,1005,1005,0
20230719,190300,993155168,1005,1005,1005,1005,0
20230719,190200,993155168,1005,1005,1005,1005,0
20230719,190100,993155168,1005,1005,1005,1005,0
20230719,190000,993155168,1005,1005,1005,1005,0
20230719,185900,993155168,1005,1005,1005,1005,0
20230719,185800,993155168,1005,1005,1005,1005,0
20230719,185700,993155168,1005,1005,1005,1005,0
20230719,185600,993155168,1005,1005,1005,1005,0
20230719,185500,993155168,1005,1005,1005,1005,0
20230719,185400,993155168,1005,1005,1005,1005,0
20230719,185300,993155168,1005,1005,1005,1005,7329
20230719,185200,993155168,1005,1005,1005,1005,0
20230719,185100,993155168,1005,1005,1005,1005,0
20230719,185000,993155168,1005,1005,1005,1005,0
20230719,184900,993155168,1005,1005,1005,1005,0
20230719,184800,993155168,1005,1005,1005,1005,0
20230719,184700,993155168,1005,1005,1005,1005,0
20230719,184600,993155168,1005,1005,1005,1005,0
20230719,184500,993155168,1005,1005,1005,1005,0
20230719,184400,993155168,1005,1005,1005,1005,0
20230719,184300,993155168,1005,1005,1005,1005,0
20230719,184200,993155168,1005,1005,1005,1005,0
20230719,184100,993155168,1005,1005,1005,1005,0
20230719,184000,993155168,1005,1005,1005,1005,0
20230719,183900,993155168,1005,1005,1005,1005,0
20230719,183800,993155168,1005,1005,1005,1005,0
20230719,183700,993155168,1005,1005,1005,1005,0
20230719,183600,993155168,1005,1005,1005,1005,0
20230719,183500,993155168,1005,1005,1005,1005,0
20230719,183400,993155168,1005,1005,1005,1005,0
20230719,183300,993155168,1005,1005,1005,1005,0
20230719,183200,993155168,1005,1005,1005,1005,0
20230719,183100,993155168,1005,1005,1005,1005,0
20230719,183000,993155168,1005,1005,1005,1005,0
20230719,182900,993155168,1005,1005,1005,1005,0
20230719,182800,993155168,1005,1005,1005,1005,0
20230719,182700,993155168,1005,1005,1005,1005,0
20230719,182600,993155168,1005,1005,1005,1005,0
20230719,182500,993155168,1005,1005,1005,1005,0
20230719,182400,993155168,1005,1005,1005,1005,0
20230719,182300,993155168,1005,1005,1005,1005,7329
20230719,182200,993155168,1005,1005,1005,1005,0
20230719,182100,993155168,1005,1005,1005,1005,0
20230719,182000,993155168,1005,1005,1005,1005,0
20230719,181900,993155168,1005,1005,1005,1005,0
20230719,181800,993155168,1005,1005,1005,1005,0
20230719,181700,993155168,1005,1005,1005,1005,0
20230719,181600,993155168,1005,1005,1005,1005,0
20230719,181500,993155168,1005,1005,1005,1005,0
20230719,181400,993155168,1005,1005,1005,1005,0
20230719,181300,993155168,1005,1005,1005,1005,0
20230719,181200,993155168,1005,1005,1005,1005,0
20230719,181100,993155168,1005,1005,1005,1005,0
20230719,181000,993155168,1005,1005,1005,1005,0
20230719,180900,993155168,1005,1005,1005,1005,0
20230719,180800,993155168,1005,1005,1005,1005,0
20230719,180700,993155168,1005,1005,1005,1005,0
20230719,180600,993155168,1005,1005,1005,1005,0
20230719,180500,993155168,1005,1005,1005,1005,0
20230719,180400,993155168,1005,1005,1005,1005,0
20230719,180300,993155168,1005,1005,1005,1005,0
20230719,180200,993155168,1005,1005,1005,1005,0
20230719,180100,993155168,1005,1005,1005,1005,0
20230719,180000,993155168,1005,1005,1005,1005,0
20230719,175900,993155168,1005,1005,1005,1005,0
20230719,175800,993155168,1005,1005,1005,1005,0
20230719,175700,993155168,1005,1005,1005,1005,0
20230719,175600,993155168,1005,1005,1005,1005,0
20230719,175500,993155168,1005,1005,1005,1005,0
20230719,175400,993155168,1005,1005,1005,1005,0
20230719,175300,993155168,1005,1005,1005,1005,7329
20230719,175200,993155168,1005,1005,1005,1005,0
20230719,175100,993155168,1005,1005,1005,1005,0
20230719,175000,993155168,1005,1005,1005,1005,0
20230719,174900,993155168,1005,1005,1005,1005,0
20230719,174800,993155168,1005,1005,1005,1005,0
20230719,174700,993155168,1005,1005,1005,1005,0
20230719,174600,993155168,1005,1005,1005,1005,0
20230719,174500,993155168,1005,1005,1005,1005,0
20230719,174400,993155168,1005,1005,1005,1005,0
20230719,174300,993155168,1005,1005,1005,1005,0
20230719,174200,993155168,1005,1005,1005,1005,0
20230719,174100,993155168,1005,1005,1005,1005,0
20230719,174000,993155168,1005,1005,1005,1005,0
20230719,173900,993155168,1005,1005,1005,1005,0
20230719,173800,993155168,1005,1005,1005,1005,0
20230719,173700,993155168,1005,1005,1005,1005,0
20230719,173600,993155168,1005,1005,1005,1005,0
20230719,173500,993155168,1005,1005,1005,1005,0
20230719,173400,993155168,1005,1005,1005,1005,0
20230719,173300,993155168,1005,1005,1005,1005,0
20230719,173200,993155168,1005,1005,1005,1005,0
20230719,173100,993155168,1005,1005,1005,1005,0
20230719,173000,993155168,1005,1005,1005,1005,0
20230719,172900,993155168,1005,1005,1005,1005,0
20230719,172800,993155168,1005,1005,1005,1005,0
20230719,172700,993155168,1005,1005,1005,1005,0
20230719,172600,993155168,1005,1005,1005,1005,0
20230719,172500,993155168,1005,1005,1005,1005,0
20230719,172400,993155168,1005,1005,1005,1005,0
20230719,172300,993155168,1005,1005,1005,1005,7329
20230719,172200,993155168,1005,1005,1005,1005,0
20230719,172100,993155168,1005,1005,1005,1005,0
20230719,172000,993155168,1005,1005,1005,1005,0
20230719,171900,993155168,1005,1005,1005,1005,0
20230719,171800,993155168,1005,1005,1005,1005,0
20230719,171700,993155168,1005,1005,1005,1005,0
20230719,171600,993155168,1005,1005,1005,1005,0
20230719,171500,993155168,1005,1005,1005,1005,0
20230719,171400,993155168,1005,1005,1005,1005,0
20230719,171300,993155168,1005,1005,1005,1005,0
20230719,171200,993155168,1005,1005,1005,1005,0
20230719,171100,993155168,1005,1005,1005,1005,0
20230719,171000,993155168,1005,1005,1005,1005,0
20230719,170900,993155168,1005,1005,1005,1005,0
20230719,170800,993155168,1005,1005,1005,1005,0
20230719,170700,993155168,1005,1005,1005,1005,0
20230719,170600,993155168,1005,1005,1005,1005,0
20230719,170500,993155168,1005,1005,1005,1005,0
20230719,170400,993155168,1005,1005,1005,1005,0
20230719,170300,993155168,1005,1005,1005,1005,0
20230719,170200,993155168,1005,1005,1005,1005,0
20230719,170100,993155168,1005,1005,1005,1005,0
20230719,170000,993155168,1005,1005,1005,1005,0
20230719,165900,993155168,1005,1005,1005,1005,0
20230719,165800,993155168,1005,1005,1005,1005,0
20230719,165700,993155168,1005,1005,1005,1005,0
20230719,165600,993155168,1005,1005,1005,1005,0
20230719,165500,993155168,1005,1005,1005,1005,0
20230719,165400,993155168,1005,1005,1005,1005,0
20230719,165300,993155168,1005,1005,1005,1005,7329
20230719,165200,993155168,1005,1005,1005,1005,0
20230719,165100,993155168,1005,1005,1005,1005,0
20230719,165000,993155168,1005,1005,1005,1005,0
20230719,164900,993155168,1005,1005,1005,1005,0
20230719,164800,993155168,1005,1005,1005,1005,0
20230719,164700,993155168,1005,1005,1005,1005,0
20230719,164600,993155168,1005,1005,1005,1005,0
20230719,164500,993155168,1005,1005,1005,1005,0
20230719,164400,993155168,1005,1005,1005,1005,0
20230719,164300,993155168,1005,1005,1005,1005,0
20230719,164200,993155168,1005,1005,1005,1005,0
20230719,164100,993155168,1005,1005,1005,1005,0
20230719,164000,993155168,1005,1005,1005,1005,0
20230719,163900,993155168,1005,1005,1005,1005,0
20230719,163800,993155168,1005,1005,1005,1005,0
20230719,163700,993155168,1005,1005,1005,1005,0
20230719,163600,993155168,1005,1005,1005,1005,0
20230719,163500,993155168,1005,1005,1005,1005,0
20230719,163400,993155168,1005,1005,1005,1005,0
20230719,163300,993155168,1005,1005,1005,1005,0
20230719,163200,993155168,1005,1005,1005,1005,0
20230719,163100,993155168,1005,1005,1005,1005,0
20230719,163000,993155168,1005,1005,1005,1005,0
20230719,162900,993155168,1005,1005,1005,1005,0
20230719,162800,993155168,1005,1005,1005,1005,0
20230719,162700,993155168,1005,1005,1005,1005,0
20230719,162600,993155168,1005,1005,1005,1005,0
20230719,162500,993155168,1005,1005,1005,1005,0
20230719,162400,993155168,1005,1005,1005,1005,0
20230719,162300,993155168,1005,1005,1005,1005,7329
20230719,162200,993155168,1005,1005,1005,1005,0
20230719,162100,993155168,1005,1005,1005,1005,0
20230719,162000,993155168,1005,1005,1005,1005,0
20230719,161900,993155168,1005,1005,1005,1005,0
20230719,161800,993155168,1005,1005,1005,1005,0
20230719,161700,993155168,1005,1005,1005,1005,0
20230719,161600,993155168,1005,1005,1005,1005,0
20230719,161500,993155168,1005,1005,1005,1005,0
20230719,161400,993155168,1005,1005,1005,1005,0
20230719,161300,993155168,1005,1005,1005,1005,0
20230719,161200,993155168,1005,1005,1005,1005,0
20230719,161100,993155168,1005,1005,1005,1005,0
20230719,161000,993155168,1005,1005,1005,1005,0
20230719,160900,993155168,1005,1005,1005,1005,0
20230719,160800,993155168,1005,1005,1005,1005,0
20230719,160700,993155168,1005,1005,1005,1005,0
20230719,160600,993155168,1005,1005,1005,1005,0
20230719,160500,993155168,1005,1005,1005,1005,0
20230719,160400,993155168,1005,1005,1005,1005,0
20230719,160300,993155168,1005,1005,1005,1005,0
20230719,160200,993155168,1005,1005,1005,1005,0
20230719,160100,993155168,1005,1005,1005,1005,0
20230719,160000,993155168,1005,1005,1005,1005,0
20230719,155900,993155168,1005,1005,1005,1005,0
20230719,155800,993155168,1005,1005,1005,1005,0
20230719,155700,993155168,1005,1005,1005,1005,0
20230719,155600,993155168,1005,1005,1005,1005,0
20230719,155500,993155168,1005,1005,1005,1005,0
20230719,155400,993155168,1005,1005,1005,1005,0
20230719,155300,993155168,1005,1005,1005,1005,7329
20230719,155200,993155168,1005,1005,1005,1005,0
20230719,155100,993155168,1005,1005,1005,1005,0
20230719,155000,993155168,1005,1005,1005,1005,0
20230719,154900,993155168,1005,1005,1005,1005,0
20230719,154800,993155168,1005,1005,1005,1005,0
20230719,154700,993155168,1005,1005,1005,1005,0
20230719,154600,993155168,1005,1005,1005,1005,0
20230719,154500,993155168,1005,1005,1005,1005,0
20230719,154400,993155168,1005,1005,1005,1005,0
20230719,154300,993155168,1005,1005,1005,1005,0
20230719,154200,993155168,1005,1005,1005,1005,0
20230719,154100,993155168,1005,1005,1005,1005,0
20230719,154000,993155168,1005,1005,1005,1005,0
20230719,153900,993155168,1005,1005,1005,1005,0
20230719,153800,993155168,1005,1005,1005,1005,0
20230719,153700,993155168,1005,1005,1005,1005,0
20230719,153600,993155168,1005,1005,1005,1005,0
20230719,153500,993155168,1005,1005,1005,1005,0
20230719,153400,993155168,1005,1005,1005,1005,0
20230719,153300,993155168,1005,1005,1005,1005,0
20230719,153200,993155168,1005,1005,1005,1005,0
20230719,153100,993155168,1005,1005,1005,1005,0
20230719,153000,993155168,1005,1005,1005,1005,7329
20230719,152900,985789523,1008,1008,1008,1008,0
20230719,152800,985789523,1008,1008,1008,1008,0
20230719,152700,985789523,1008,1008,1008,1008,0
20230719,152600,985789523,1008,1008,1008,1008,0
20230719,152500,985789523,1008,1008,1008,1008,0
20230719,152400,985789523,1008,1008,1008,1008,0
20230719,152300,985789523,1008,1008,1008,1008,0
20230719,152200,985789523,1008,1008,1008,1008,0
20230719,152100,985789523,1008,1008,1008,1008,0
20230719,152000,985789523,1008,1008,1008,1008,0
20230719,151900,985789523,1008,1008,1008,1006,1604
20230719,151800,984173812,1007,1007,1007,1007,3314
20230719,151700,980836614,1015,1007,1015,1007,263
20230719,151600,980569797,1015,1010,1015,1010,172
20230719,151500,980396017,1010,1010,1010,1010,198
20230719,151400,980196037,1010,1009,1010,1009,11240
20230719,151300,968843779,1009,1006,1009,1006,403
20230719,151200,968438061,1006,1009,1009,1006,1243
20230719,151100,967183877,1009,1009,1009,1009,2671
20230719,151000,964488838,1009,1009,1010,1009,2413
20230719,150900,962054119,1009,1010,1015,1009,23182
20230719,150800,938640818,1009,1010,1010,1009,14788
20230719,150700,923705453,1010,1010,1010,1010,1
20230719,150600,923704443,1009,1009,1015,1009,563
20230719,150500,923136303,1009,1009,1010,1009,4059
20230719,150400,919040574,1009,1010,1011,1009,2316
20230719,150300,916701580,1010,1010,1010,1010,279
20230719,150200,916419790,1015,1015,1015,1015,177
20230719,150100,916240135,1015,1015,1016,1015,1548
20230719,150000,914668209,1010,1011,1016,1009,2638
20230719,145900,912004820,1011,1015,1018,1011,7823
20230719,145800,904064506,1013,1007,1013,1007,10625
20230719,145700,893342219,1004,1001,1004,1001,3276
20230719,145600,890059666,1001,999,1001,999,31944
20230719,145500,858115908,997,997,997,997,12
20230719,145400,858103944,997,997,997,997,0
20230719,145300,858103944,997,997,997,997,0
20230719,145200,858103944,997,997,997,997,0
20230719,145100,858103944,997,997,997,997,0
20230719,145000,858103944,997,997,997,997,12
20230719,144900,858091980,997,997,997,997,0
20230719,144800,858091980,997,997,997,997,1
20230719,144700,858090983,999,999,999,999,101
20230719,144600,857990084,999,997,999,997,411
20230719,144500,857579615,996,996,996,996,24
20230719,144400,857555711,999,999,999,999,0
20230719,144300,857555711,999,999,999,999,1
20230719,144200,857554712,996,999,999,996,101
20230719,144100,857454014,999,999,999,999,0
20230719,144000,857454014,999,999,999,999,1000
20230719,143900,856455014,1000,999,1000,999,150
20230719,143800,856305162,999,999,999,999,2
20230719,143700,856303164,999,999,999,999,1
20230719,143600,856302165,996,996,996,996,0
20230719,143500,856302165,996,996,996,996,0
20230719,143400,856302165,996,996,996,996,6
20230719,143300,856296189,996,996,996,996,0
20230719,143200,856296189,996,996,996,996,0
20230719,143100,856296189,996,996,996,996,0
20230719,143000,856296189,996,997,997,996,1033
20230719,142900,855267051,999,999,999,999,0
20230719,142800,855267051,999,999,999,999,0
20230719,142700,855267051,999,996,999,996,100
20230719,142600,855167301,995,995,996,995,827
20230719,142500,854344293,994,995,995,994,11493
20230719,142400,842909278,995,995,995,995,0
20230719,142300,842909278,995,995,995,995,237
20230719,142200,842673463,996,996,996,996,807
20230719,142100,841869691,996,997,997,996,212
20230719,142000,841658415,1000,1000,1000,1000,0
20230719,141900,841658415,1000,1000,1000,1000,0
20230719,141800,841658415,1000,1000,1000,1000,0
20230719,141700,841658415,1000,1000,1000,1000,0
20230719,141600,841658415,1000,1000,1000,1000,0
20230719,141500,841658415,1000,1000,1000,1000,0
20230719,141400,841658415,1000,1000,1000,1000,1
20230719,141300,841657415,995,995,995,995,0
20230719,141200,841657415,995,995,995,995,12
20230719,141100,841645475,995,995,995,995,1
20230719,141000,841644480,1000,1000,1000,1000,0
20230719,140900,841644480,1000,1000,1000,1000,0
20230719,140800,841644480,1000,1000,1000,1000,0
20230719,140700,841644480,1000,1000,1000,1000,1
20230719,140600,841643480,995,995,995,995,2
20230719,140500,841641490,995,995,995,995,12
20230719,140400,841629550,996,995,996,995,5593
20230719,140300,836061022,996,998,999,996,1749
20230719,140200,834318581,998,995,998,995,4660
20230719,140100,829677261,997,996,997,995,6504
20230719,140000,823202299,996,998,998,996,5713
20230719,135900,817508538,999,999,999,999,0
20230719,135800,817508538,999,999,999,999,100
20230719,135700,817408638,1000,1000,1000,1000,0
20230719,135600,817408638,1000,996,1000,996,10375
20230719,135500,807046138,996,996,996,996,1222
20230719,135400,805829026,995,995,995,995,3103
20230719,135300,802741541,997,996,997,996,3678
20230719,135200,799078027,997,997,997,997,0
20230719,135100,799078027,997,996,997,996,4565
20230719,135000,794531277,995,997,997,995,3947
20230719,134900,790598839,999,1002,1002,999,3588
20230719,134800,787010664,1005,1007,1007,1005,1066
20230719,134700,785937282,1005,1005,1005,1005,1
20230719,134600,785936277,1004,1009,1009,1004,2897
20230719,134500,783023204,1009,1004,1009,1003,6806
20230719,134400,776181048,1004,1004,1004,1004,410
20230719,134300,775769408,1003,1003,1003,1003,91
20230719,134200,775678135,1003,1003,1003,1003,40
20230719,134100,775638015,1004,1003,1004,1003,1016
20230719,134000,774617966,1003,1001,1004,1001,3956
20230719,133900,770652298,1001,997,1001,997,7801
20230719,133800,762859127,997,997,997,997,0
20230719,133700,762859127,997,993,997,993,73
20230719,133600,762786394,998,998,998,998,0
20230719,133500,762786394,998,998,998,998,0
20230719,133400,762786394,998,998,998,998,515
20230719,133300,762272424,998,998,998,998,10
20230719,133200,762262444,999,999,999,999,2
20230719,133100,762260446,1000,1000,1000,1000,0
20230719,133000,762260446,1000,993,1000,993,3
20230719,132900,762257453,1000,998,1000,998,9
20230719,132800,762248460,990,990,990,990,0
20230719,132700,762248460,990,992,1002,990,18406
20230719,132600,743870710,993,990,993,990,12
20230719,132500,743858802,990,990,990,990,1
20230719,132400,743857812,993,993,993,993,500
20230719,132300,743361312,993,993,993,993,0
20230719,132200,743361312,993,990,993,989,106
20230719,132100,743256440,989,989,989,989,374
20230719,132000,742886554,989,989,989,989,33
20230719,131900,742853917,989,989,989,989,366
20230719,131800,742491943,989,990,990,989,550
20230719,131700,741947973,989,992,992,989,476
20230719,131600,741477148,991,991,991,991,62
20230719,131500,741415706,991,991,991,991,5
20230719,131400,741410751,991,991,991,991,14
20230719,131300,741396877,991,992,992,991,20
20230719,131200,741377053,992,992,993,992,5
20230719,131100,741372091,988,988,988,988,556
20230719,131000,740822763,994,994,994,994,0
20230719,130900,740822763,994,988,994,988,60
20230719,130800,740763423,988,990,990,987,1019
20230719,130700,739757638,999,999,999,999,0
20230719,130600,739757638,999,993,999,989,2914
20230719,130500,736869731,993,999,999,993,17
20230719,130400,736852820,992,994,994,992,1000
20230719,130300,735860197,999,999,999,999,137
20230719,130200,735723334,1002,1002,1002,1002,0
20230719,130100,735723334,1002,1002,1002,1002,2
20230719,130000,735721330,999,997,999,988,8027
20230719,125900,727757318,997,989,997,989,5001
20230719,125800,722783570,989,989,989,989,0
20230719,125700,722783570,989,989,990,989,1017
20230719,125600,721777654,988,991,993,988,3614
20230719,125500,718200608,991,991,991,991,1
20230719,125400,718199617,991,991,991,991,1
20230719,125300,718198626,989,991,991,989,153
20230719,125200,718047019,991,988,991,988,1382
20230719,125100,716680103,988,992,992,988,728
20230719,125000,715960803,988,989,993,988,4934
20230719,124900,711077833,988,990,993,988,7327
20230719,124800,703835496,989,990,993,989,12957
20230719,124700,691014683,993,990,993,990,14655
20230719,124600,676505396,992,992,993,990,4861
20230719,124500,671688174,993,994,1000,990,18719
20230719,124400,653085307,995,1002,1004,994,12121
20230719,124300,640981936,1004,1010,1013,1000,5289
20230719,124200,635660233,1011,1002,1019,1002,34381
20230719,124100,600804326,1005,1001,1005,998,15851
20230719,124000,584930909,1002,996,1002,996,4170
20230719,123900,580763293,998,996,998,996,301
20230719,123800,580463231,998,996,999,996,1286
20230719,123700,579179016,999,998,999,996,7238
20230719,123600,571959782,999,996,1000,996,1717
20230719,123500,570245200,999,993,1001,993,3352
20230719,123400,566907099,998,1000,1001,993,2923
20230719,123300,563983664,1001,994,1001,992,30695
20230719,123200,533384182,994,994,994,994,1
20230719,123100,533383188,994,994,994,994,0
20230719,123000,533383188,994,993,994,991,116
20230719,122900,533268000,991,991,991,991,0
20230719,122800,533268000,991,992,993,991,60
20230719,122700,533208499,992,993,993,992,1227
20230719,122600,531991091,992,992,992,992,29
20230719,122500,531962323,994,994,994,994,0
20230719,122400,531962323,994,992,994,992,80
20230719,122300,531882896,992,992,992,992,10
20230719,122200,531872976,991,993,993,991,2336
20230719,122100,529557567,994,994,994,994,0
20230719,122000,529557567,994,991,994,991,290
20230719,121900,529269346,995,992,995,992,200
20230719,121800,529070822,991,991,991,991,1592
20230719,121700,527493150,991,992,992,991,7397
20230719,121600,520157327,993,994,994,993,163
20230719,121500,519995467,994,995,995,994,121
20230719,121400,519875088,994,995,995,994,500
20230719,121300,519377975,995,995,995,995,2200
20230719,121200,517188975,995,995,995,995,0
20230719,121100,517188975,995,995,995,995,0
20230719,121000,517188975,995,995,995,995,12
20230719,120900,517177035,998,998,998,998,14
20230719,120800,517163063,995,995,998,995,146
20230719,120700,517017790,995,994,995,993,922
20230719,120600,516101002,994,995,995,994,1470
20230719,120500,514638852,995,995,995,995,13
20230719,120400,514625917,995,995,995,995,1
20230719,120300,514624922,995,995,995,995,10
20230719,120200,514614972,995,995,995,995,0
20230719,120100,514614972,995,995,995,995,31
20230719,120000,514584127,995,995,995,995,12
20230719,115900,514572187,998,998,998,998,0
20230719,115800,514572187,998,998,998,998,100
20230719,115700,514472387,998,998,998,998,0
20230719,115600,514472387,998,998,998,998,0
20230719,115500,514472387,998,995,998,995,17
20230719,115400,514455457,994,994,994,994,87
20230719,115300,514368979,994,995,995,994,1413
20230719,115200,512964273,994,997,998,994,4090
20230719,115100,508894511,994,994,994,994,0
20230719,115000,508894511,994,994,994,994,40
20230719,114900,508854751,994,993,994,992,3438
20230719,114800,505441527,994,994,994,994,191
20230719,114700,505251673,996,996,996,996,1
20230719,114600,505250677,997,997,997,997,0
20230719,114500,505250677,997,997,997,997,0
20230719,114400,505250677,997,997,997,997,0
20230719,114300,505250677,997,997,997,997,6
20230719,114200,505244695,993,993,993,993,1400
20230719,114100,503854495,992,994,994,992,554
20230719,114000,503304729,993,997,997,993,1113
20230719,113900,502196718,998,999,999,998,1509
20230719,113800,500690217,1001,1001,1001,1001,117
20230719,113700,500573100,1000,1000,1004,1000,3900
20230719,113600,496665132,1001,1001,1001,1001,1201
20230719,113500,495462931,1001,1005,1005,1001,5417
20230719,113400,490029664,1009,1006,1009,994,6363
20230719,113300,483668344,1009,1012,1014,1008,1626
20230719,113200,482027665,1012,1008,1012,1008,18433
20230719,113100,463420645,1005,1002,1005,1002,4306
20230719,113000,459093323,1003,1002,1003,1002,757
20230719,112900,458334642,1001,1001,1001,1001,40
20230719,112800,458294602,1001,1001,1001,1001,0
20230719,112700,458294602,1001,1001,1001,1001,0
20230719,112600,458294602,1001,1001,1001,1001,2
20230719,112500,458292600,1001,1001,1001,1001,0
20230719,112400,458292600,1001,1001,1001,1001,1
20230719,112300,458291599,1000,998,1000,998,1608
20230719,112200,456684215,999,999,999,999,223
20230719,112100,456461438,1000,1000,1000,1000,81
20230719,112000,456380438,1000,999,1000,999,212
20230719,111900,456168450,999,999,999,999,113
20230719,111800,456055563,999,999,999,999,1
20230719,111700,456054564,1000,1000,1000,1000,1
20230719,111600,456053564,1000,1000,1000,1000,0
20230719,111500,456053564,1000,1000,1000,1000,749
20230719,111400,455304564,1002,1002,1002,1002,30
20230719,111300,455274504,1000,1001,1001,1000,2000
20230719,111200,453274316,1001,1001,1001,1001,24
20230719,111100,453250292,1003,1003,1003,1003,22
20230719,111000,453228226,1003,1003,1003,1003,0
20230719,110900,453228226,1003,1003,1003,1003,4
20230719,110800,453224214,1003,1002,1003,1002,845
20230719,110700,452377140,1000,1000,1000,1000,3284
20230719,110600,449093140,999,999,999,999,12
20230719,110500,449081152,1000,1000,1000,1000,1658
20230719,110400,447423152,1000,1000,1002,999,1284
20230719,110300,446139075,1000,999,1000,999,1070
20230719,110200,445069629,993,993,993,993,0
20230719,110100,445069629,993,992,993,992,346
20230719,110000,444726063,993,992,993,992,63
20230719,105900,444663505,992,992,992,992,95
20230719,105800,444569265,991,990,991,990,1347
20230719,105700,443235704,990,991,991,990,11668
20230719,105600,431682725,991,991,991,991,12
20230719,105500,431670833,991,991,991,991,3
20230719,105400,431667860,992,992,992,992,9
20230719,105300,431658932,992,992,992,992,433
20230719,105200,431229396,993,992,993,992,12
20230719,105100,431217488,992,992,992,992,2011
20230719,105000,429222576,992,992,992,992,35
20230719,104900,429187856,992,992,992,992,15
20230719,104800,429172976,990,997,997,990,4415
20230719,104700,424791818,997,997,997,997,49
20230719,104600,424742965,997,995,997,995,339
20230719,104500,424405030,1000,999,1000,995,5289
20230719,104400,419140272,1000,1000,1000,1000,0
20230719,104300,419140272,1000,1000,1000,1000,110
20230719,104200,419030272,1000,1000,1000,1000,576
20230719,104100,418454272,1000,1001,1001,1000,1821
20230719,104000,416631729,1001,1001,1001,1001,5
20230719,103900,416626724,1001,1001,1001,1001,60
20230719,103800,416566664,1001,1002,1002,1000,2792
20230719,103700,413770790,1000,1000,1000,1000,81
20230719,103600,413689790,999,1002,1002,999,1453
20230719,103500,412237531,1000,1001,1001,1000,1247
20230719,103400,410990529,1001,1002,1002,1001,137
20230719,103300,410853304,1003,1002,1003,1002,550
20230719,103200,410301857,1003,1003,1003,1002,1495
20230719,103100,408802492,1003,1003,1004,1003,424
20230719,103000,408377211,1003,1003,1004,1003,358
20230719,102900,408018134,1003,1003,1004,1003,537
20230719,102800,407479116,1003,1003,1003,1003,424
20230719,102700,407053844,1003,1003,1004,1003,32
20230719,102600,407021737,1003,1005,1005,1003,1882
20230719,102500,405132141,1004,1004,1009,1002,812
20230719,102400,404316763,1004,999,1004,999,2843
20230719,102300,401469547,999,999,1000,999,229
20230719,102200,401240617,1000,1001,1001,1000,1825
20230719,102100,399415566,1002,998,1002,998,62
20230719,102000,399353686,997,1002,1002,997,4172
20230719,101900,395185273,1004,1005,1005,1004,5450
20230719,101800,389712790,1005,1007,1007,1005,4866
20230719,101700,384814896,1007,1009,1009,1007,102
20230719,101600,384711984,1009,1010,1010,1007,11332
20230719,101500,373278148,1009,1009,1009,1009,1260
20230719,101400,372006808,1009,1010,1010,1009,62
20230719,101300,371944190,1010,1014,1014,1009,653
20230719,101200,371284870,1015,1015,1015,1015,3671
20230719,101100,367558805,1015,1007,1015,1007,2134
20230719,101000,365403235,1014,1009,1014,1009,1570
20230719,100900,363817090,1006,1006,1006,1006,309
20230719,100800,363506236,1006,1012,1012,1006,1043
20230719,100700,362451954,1012,1006,1018,1006,8623
20230719,100600,353741226,1005,1000,1005,1000,2404
20230719,100500,351328751,1003,999,1003,996,6621
20230719,100400,344711148,999,1001,1002,999,1363
20230719,100300,343347702,1001,1000,1001,1000,719
20230719,100200,342627994,1000,1006,1007,999,5536
20230719,100100,337076761,1005,999,1005,999,11394
20230719,100000,325648421,1000,1003,1003,1000,3043
20230719,095900,322603797,1003,1007,1008,1003,5065
20230719,095800,317507217,1007,1006,1009,1006,1235
20230719,095700,316262705,1002,1007,1007,1002,3622
20230719,095600,312625974,1008,1019,1019,1008,4209
20230719,095500,308345059,1019,996,1027,995,58192
20230719,095400,249319004,997,1000,1000,997,2161
20230719,095300,247160042,1000,1010,1010,995,18971
20230719,095200,228147891,1010,1004,1020,1002,72279
20230719,095100,154701070,1015,993,1015,989,36804
20230719,095000,117684074,993,984,999,984,20718
20230719,094900,97059505,990,989,990,989,221
20230719,094800,96840729,989,986,989,986,5647
20230719,094700,91267131,983,981,986,981,250
20230719,094600,91020939,987,981,987,981,1889
20230719,094500,89167593,980,980,980,977,1113
20230719,094400,88077645,980,980,981,980,221
20230719,094300,87860891,981,988,988,980,1351
20230719,094200,86534890,990,977,990,977,20629
20230719,094100,66129684,984,969,984,969,3418
20230719,094000,62793888,969,967,975,967,7746
20230719,093900,55288268,967,965,967,964,1464
20230719,093800,53875422,965,965,965,965,77
20230719,093700,53801117,965,962,965,962,218
20230719,093600,53591144,961,960,961,959,1519
20230719,093500,52133031,959,959,969,958,1320
20230719,093400,50859219,964,956,964,956,621
20230719,093300,50263553,956,948,956,948,5885
20230719,093200,44667301,948,948,948,948,0
20230719,093100,44667301,948,944,948,944,3352
20230719,093000,41496235,941,943,944,941,2533
20230719,092900,39108818,946,946,946,946,0
20230719,092800,39108818,946,942,946,942,20454
20230719,092700,19820231,946,946,946,946,0
20230719,092600,19820231,946,941,946,941,283
20230719,092500,19553420,940,941,941,940,6378
20230719,092400,13556383,941,941,941,941,13
20230719,092300,13544150,945,945,945,945,0
20230719,092200,13544150,945,945,945,945,0
20230719,092100,13544150,945,945,945,945,0
20230719,092000,13544150,945,945,945,945,13
20230719,091900,13531865,946,946,946,946,900
20230719,091800,12680465,946,948,948,946,122
20230719,091700,12564853,948,948,948,948,11
20230719,091600,12554425,940,945,949,940,1670
20230719,091500,10983136,949,947,949,947,1180
20230719,091400,9865488,947,940,947,940,103
20230719,091300,9768047,946,941,946,940,682
20230719,091200,9125862,947,947,947,947,1
20230719,091100,9124915,949,949,949,944,2093
20230719,091000,7138924,949,950,951,949,501
20230719,090900,6662516,951,951,951,951,0
20230719,090800,6662516,951,951,951,951,0
20230719,090700,6662516,951,951,951,951,0
20230719,090600,6662516,951,944,951,926,776
20230719,090500,5930208,944,952,952,926,1595
20230719,090400,4422133,952,931,952,931,1000
20230719,090300,3485007,952,952,952,952,0
20230719,090200,3485007,952,933,952,933,1103
20230719,090100,2443966,933,933,933,918,212
20230719,090000,2246870,933,937,937,933,2398