stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204200,5042082179,1784,1784,1784,1784,69811
20230719,204100,5042082179,1784,1784,1784,1784,0
20230719,204000,5042082179,1784,1784,1784,1784,0
20230719,203900,5042082179,1784,1784,1784,1784,0
20230719,203800,5042082179,1784,1784,1784,1784,0
20230719,203700,5042082179,1784,1784,1784,1784,0
20230719,203600,5042082179,1784,1784,1784,1784,0
20230719,203500,5042082179,1784,1784,1784,1784,0
20230719,203400,5042082179,1784,1784,1784,1784,0
20230719,203300,5042082179,1784,1784,1784,1784,0
20230719,203200,5042082179,1784,1784,1784,1784,0
20230719,203100,5042082179,1784,1784,1784,1784,0
20230719,203000,5042082179,1784,1784,1784,1784,0
20230719,202900,5042082179,1784,1784,1784,1784,0
20230719,202800,5042082179,1784,1784,1784,1784,0
20230719,202700,5042082179,1784,1784,1784,1784,0
20230719,202600,5042082179,1784,1784,1784,1784,0
20230719,202500,5042082179,1784,1784,1784,1784,0
20230719,202400,5042082179,1784,1784,1784,1784,0
20230719,202300,5042082179,1784,1784,1784,1784,0
20230719,202200,5042082179,1784,1784,1784,1784,0
20230719,202100,5042082179,1784,1784,1784,1784,0
20230719,202000,5042082179,1784,1784,1784,1784,0
20230719,201900,5042082179,1784,1784,1784,1784,0
20230719,201800,5042082179,1784,1784,1784,1784,0
20230719,201700,5042082179,1784,1784,1784,1784,0
20230719,201600,5042082179,1784,1784,1784,1784,0
20230719,201500,5042082179,1784,1784,1784,1784,0
20230719,201400,5042082179,1784,1784,1784,1784,0
20230719,201300,5042082179,1784,1784,1784,1784,0
20230719,201200,5042082179,1784,1784,1784,1784,69811
20230719,201100,5042082179,1784,1784,1784,1784,0
20230719,201000,5042082179,1784,1784,1784,1784,0
20230719,200900,5042082179,1784,1784,1784,1784,0
20230719,200800,5042082179,1784,1784,1784,1784,0
20230719,200700,5042082179,1784,1784,1784,1784,0
20230719,200600,5042082179,1784,1784,1784,1784,0
20230719,200500,5042082179,1784,1784,1784,1784,0
20230719,200400,5042082179,1784,1784,1784,1784,0
20230719,200300,5042082179,1784,1784,1784,1784,0
20230719,200200,5042082179,1784,1784,1784,1784,0
20230719,200100,5042082179,1784,1784,1784,1784,0
20230719,200000,5042082179,1784,1784,1784,1784,0
20230719,195900,5042082179,1784,1784,1784,1784,0
20230719,195800,5042082179,1784,1784,1784,1784,0
20230719,195700,5042082179,1784,1784,1784,1784,0
20230719,195600,5042082179,1784,1784,1784,1784,0
20230719,195500,5042082179,1784,1784,1784,1784,0
20230719,195400,5042082179,1784,1784,1784,1784,0
20230719,195300,5042082179,1784,1784,1784,1784,0
20230719,195200,5042082179,1784,1784,1784,1784,0
20230719,195100,5042082179,1784,1784,1784,1784,0
20230719,195000,5042082179,1784,1784,1784,1784,0
20230719,194900,5042082179,1784,1784,1784,1784,0
20230719,194800,5042082179,1784,1784,1784,1784,0
20230719,194700,5042082179,1784,1784,1784,1784,0
20230719,194600,5042082179,1784,1784,1784,1784,0
20230719,194500,5042082179,1784,1784,1784,1784,0
20230719,194400,5042082179,1784,1784,1784,1784,0
20230719,194300,5042082179,1784,1784,1784,1784,0
20230719,194200,5042082179,1784,1784,1784,1784,69811
20230719,194100,5042082179,1784,1784,1784,1784,0
20230719,194000,5042082179,1784,1784,1784,1784,0
20230719,193900,5042082179,1784,1784,1784,1784,0
20230719,193800,5042082179,1784,1784,1784,1784,0
20230719,193700,5042082179,1784,1784,1784,1784,0
20230719,193600,5042082179,1784,1784,1784,1784,0
20230719,193500,5042082179,1784,1784,1784,1784,0
20230719,193400,5042082179,1784,1784,1784,1784,0
20230719,193300,5042082179,1784,1784,1784,1784,0
20230719,193200,5042082179,1784,1784,1784,1784,0
20230719,193100,5042082179,1784,1784,1784,1784,0
20230719,193000,5042082179,1784,1784,1784,1784,0
20230719,192900,5042082179,1784,1784,1784,1784,0
20230719,192800,5042082179,1784,1784,1784,1784,0
20230719,192700,5042082179,1784,1784,1784,1784,0
20230719,192600,5042082179,1784,1784,1784,1784,0
20230719,192500,5042082179,1784,1784,1784,1784,0
20230719,192400,5042082179,1784,1784,1784,1784,0
20230719,192300,5042082179,1784,1784,1784,1784,0
20230719,192200,5042082179,1784,1784,1784,1784,0
20230719,192100,5042082179,1784,1784,1784,1784,0
20230719,192000,5042082179,1784,1784,1784,1784,0
20230719,191900,5042082179,1784,1784,1784,1784,0
20230719,191800,5042082179,1784,1784,1784,1784,0
20230719,191700,5042082179,1784,1784,1784,1784,0
20230719,191600,5042082179,1784,1784,1784,1784,0
20230719,191500,5042082179,1784,1784,1784,1784,0
20230719,191400,5042082179,1784,1784,1784,1784,0
20230719,191300,5042082179,1784,1784,1784,1784,0
20230719,191200,5042082179,1784,1784,1784,1784,69811
20230719,191100,5042082179,1784,1784,1784,1784,0
20230719,191000,5042082179,1784,1784,1784,1784,0
20230719,190900,5042082179,1784,1784,1784,1784,0
20230719,190800,5042082179,1784,1784,1784,1784,0
20230719,190700,5042082179,1784,1784,1784,1784,0
20230719,190600,5042082179,1784,1784,1784,1784,0
20230719,190500,5042082179,1784,1784,1784,1784,0
20230719,190400,5042082179,1784,1784,1784,1784,0
20230719,190300,5042082179,1784,1784,1784,1784,0
20230719,190200,5042082179,1784,1784,1784,1784,0
20230719,190100,5042082179,1784,1784,1784,1784,0
20230719,190000,5042082179,1784,1784,1784,1784,0
20230719,185900,5042082179,1784,1784,1784,1784,0
20230719,185800,5042082179,1784,1784,1784,1784,0
20230719,185700,5042082179,1784,1784,1784,1784,0
20230719,185600,5042082179,1784,1784,1784,1784,0
20230719,185500,5042082179,1784,1784,1784,1784,0
20230719,185400,5042082179,1784,1784,1784,1784,0
20230719,185300,5042082179,1784,1784,1784,1784,0
20230719,185200,5042082179,1784,1784,1784,1784,0
20230719,185100,5042082179,1784,1784,1784,1784,0
20230719,185000,5042082179,1784,1784,1784,1784,0
20230719,184900,5042082179,1784,1784,1784,1784,0
20230719,184800,5042082179,1784,1784,1784,1784,0
20230719,184700,5042082179,1784,1784,1784,1784,0
20230719,184600,5042082179,1784,1784,1784,1784,0
20230719,184500,5042082179,1784,1784,1784,1784,0
20230719,184400,5042082179,1784,1784,1784,1784,0
20230719,184300,5042082179,1784,1784,1784,1784,0
20230719,184200,5042082179,1784,1784,1784,1784,69811
20230719,184100,5042082179,1784,1784,1784,1784,0
20230719,184000,5042082179,1784,1784,1784,1784,0
20230719,183900,5042082179,1784,1784,1784,1784,0
20230719,183800,5042082179,1784,1784,1784,1784,0
20230719,183700,5042082179,1784,1784,1784,1784,0
20230719,183600,5042082179,1784,1784,1784,1784,0
20230719,183500,5042082179,1784,1784,1784,1784,0
20230719,183400,5042082179,1784,1784,1784,1784,0
20230719,183300,5042082179,1784,1784,1784,1784,0
20230719,183200,5042082179,1784,1784,1784,1784,0
20230719,183100,5042082179,1784,1784,1784,1784,0
20230719,183000,5042082179,1784,1784,1784,1784,0
20230719,182900,5042082179,1784,1784,1784,1784,0
20230719,182800,5042082179,1784,1784,1784,1784,0
20230719,182700,5042082179,1784,1784,1784,1784,0
20230719,182600,5042082179,1784,1784,1784,1784,0
20230719,182500,5042082179,1784,1784,1784,1784,0
20230719,182400,5042082179,1784,1784,1784,1784,0
20230719,182300,5042082179,1784,1784,1784,1784,0
20230719,182200,5042082179,1784,1784,1784,1784,0
20230719,182100,5042082179,1784,1784,1784,1784,0
20230719,182000,5042082179,1784,1784,1784,1784,0
20230719,181900,5042082179,1784,1784,1784,1784,0
20230719,181800,5042082179,1784,1784,1784,1784,0
20230719,181700,5042082179,1784,1784,1784,1784,0
20230719,181600,5042082179,1784,1784,1784,1784,0
20230719,181500,5042082179,1784,1784,1784,1784,0
20230719,181400,5042082179,1784,1784,1784,1784,0
20230719,181300,5042082179,1784,1784,1784,1784,0
20230719,181200,5042082179,1784,1784,1784,1784,69811
20230719,181100,5042082179,1784,1784,1784,1784,0
20230719,181000,5042082179,1784,1784,1784,1784,0
20230719,180900,5042082179,1784,1784,1784,1784,0
20230719,180800,5042082179,1784,1784,1784,1784,0
20230719,180700,5042082179,1784,1784,1784,1784,0
20230719,180600,5042082179,1784,1784,1784,1784,0
20230719,180500,5042082179,1784,1784,1784,1784,0
20230719,180400,5042082179,1784,1784,1784,1784,0
20230719,180300,5042082179,1784,1784,1784,1784,0
20230719,180200,5042082179,1784,1784,1784,1784,0
20230719,180100,5042082179,1784,1784,1784,1784,0
20230719,180000,5042082179,1784,1784,1784,1784,0
20230719,175900,5042082179,1784,1784,1784,1784,0
20230719,175800,5042082179,1784,1784,1784,1784,0
20230719,175700,5042082179,1784,1784,1784,1784,0
20230719,175600,5042082179,1784,1784,1784,1784,0
20230719,175500,5042082179,1784,1784,1784,1784,0
20230719,175400,5042082179,1784,1784,1784,1784,0
20230719,175300,5042082179,1784,1784,1784,1784,0
20230719,175200,5042082179,1784,1784,1784,1784,0
20230719,175100,5042082179,1784,1784,1784,1784,0
20230719,175000,5042082179,1784,1784,1784,1784,0
20230719,174900,5042082179,1784,1784,1784,1784,0
20230719,174800,5042082179,1784,1784,1784,1784,0
20230719,174700,5042082179,1784,1784,1784,1784,0
20230719,174600,5042082179,1784,1784,1784,1784,0
20230719,174500,5042082179,1784,1784,1784,1784,0
20230719,174400,5042082179,1784,1784,1784,1784,0
20230719,174300,5042082179,1784,1784,1784,1784,0
20230719,174200,5042082179,1784,1784,1784,1784,69811
20230719,174100,5042082179,1784,1784,1784,1784,0
20230719,174000,5042082179,1784,1784,1784,1784,0
20230719,173900,5042082179,1784,1784,1784,1784,0
20230719,173800,5042082179,1784,1784,1784,1784,0
20230719,173700,5042082179,1784,1784,1784,1784,0
20230719,173600,5042082179,1784,1784,1784,1784,0
20230719,173500,5042082179,1784,1784,1784,1784,0
20230719,173400,5042082179,1784,1784,1784,1784,0
20230719,173300,5042082179,1784,1784,1784,1784,0
20230719,173200,5042082179,1784,1784,1784,1784,0
20230719,173100,5042082179,1784,1784,1784,1784,0
20230719,173000,5042082179,1784,1784,1784,1784,0
20230719,172900,5042082179,1784,1784,1784,1784,0
20230719,172800,5042082179,1784,1784,1784,1784,0
20230719,172700,5042082179,1784,1784,1784,1784,0
20230719,172600,5042082179,1784,1784,1784,1784,0
20230719,172500,5042082179,1784,1784,1784,1784,0
20230719,172400,5042082179,1784,1784,1784,1784,0
20230719,172300,5042082179,1784,1784,1784,1784,0
20230719,172200,5042082179,1784,1784,1784,1784,0
20230719,172100,5042082179,1784,1784,1784,1784,0
20230719,172000,5042082179,1784,1784,1784,1784,0
20230719,171900,5042082179,1784,1784,1784,1784,0
20230719,171800,5042082179,1784,1784,1784,1784,0
20230719,171700,5042082179,1784,1784,1784,1784,0
20230719,171600,5042082179,1784,1784,1784,1784,0
20230719,171500,5042082179,1784,1784,1784,1784,0
20230719,171400,5042082179,1784,1784,1784,1784,0
20230719,171300,5042082179,1784,1784,1784,1784,0
20230719,171200,5042082179,1784,1784,1784,1784,69811
20230719,171100,5042082179,1784,1784,1784,1784,0
20230719,171000,5042082179,1784,1784,1784,1784,0
20230719,170900,5042082179,1784,1784,1784,1784,0
20230719,170800,5042082179,1784,1784,1784,1784,0
20230719,170700,5042082179,1784,1784,1784,1784,0
20230719,170600,5042082179,1784,1784,1784,1784,0
20230719,170500,5042082179,1784,1784,1784,1784,0
20230719,170400,5042082179,1784,1784,1784,1784,0
20230719,170300,5042082179,1784,1784,1784,1784,0
20230719,170200,5042082179,1784,1784,1784,1784,0
20230719,170100,5042082179,1784,1784,1784,1784,0
20230719,170000,5042082179,1784,1784,1784,1784,0
20230719,165900,5042082179,1784,1784,1784,1784,0
20230719,165800,5042082179,1784,1784,1784,1784,0
20230719,165700,5042082179,1784,1784,1784,1784,0
20230719,165600,5042082179,1784,1784,1784,1784,0
20230719,165500,5042082179,1784,1784,1784,1784,0
20230719,165400,5042082179,1784,1784,1784,1784,0
20230719,165300,5042082179,1784,1784,1784,1784,0
20230719,165200,5042082179,1784,1784,1784,1784,0
20230719,165100,5042082179,1784,1784,1784,1784,0
20230719,165000,5042082179,1784,1784,1784,1784,0
20230719,164900,5042082179,1784,1784,1784,1784,0
20230719,164800,5042082179,1784,1784,1784,1784,0
20230719,164700,5042082179,1784,1784,1784,1784,0
20230719,164600,5042082179,1784,1784,1784,1784,0
20230719,164500,5042082179,1784,1784,1784,1784,0
20230719,164400,5042082179,1784,1784,1784,1784,0
20230719,164300,5042082179,1784,1784,1784,1784,0
20230719,164200,5042082179,1784,1784,1784,1784,69811
20230719,164100,5042082179,1784,1784,1784,1784,0
20230719,164000,5042082179,1784,1784,1784,1784,0
20230719,163900,5042082179,1784,1784,1784,1784,0
20230719,163800,5042082179,1784,1784,1784,1784,0
20230719,163700,5042082179,1784,1784,1784,1784,0
20230719,163600,5042082179,1784,1784,1784,1784,0
20230719,163500,5042082179,1784,1784,1784,1784,0
20230719,163400,5042082179,1784,1784,1784,1784,0
20230719,163300,5042082179,1784,1784,1784,1784,0
20230719,163200,5042082179,1784,1784,1784,1784,0
20230719,163100,5042082179,1784,1784,1784,1784,0
20230719,163000,5042082179,1784,1784,1784,1784,0
20230719,162900,5042082179,1784,1784,1784,1784,0
20230719,162800,5042082179,1784,1784,1784,1784,0
20230719,162700,5042082179,1784,1784,1784,1784,0
20230719,162600,5042082179,1784,1784,1784,1784,0
20230719,162500,5042082179,1784,1784,1784,1784,0
20230719,162400,5042082179,1784,1784,1784,1784,0
20230719,162300,5042082179,1784,1784,1784,1784,0
20230719,162200,5042082179,1784,1784,1784,1784,0
20230719,162100,5042082179,1784,1784,1784,1784,0
20230719,162000,5042082179,1784,1784,1784,1784,0
20230719,161900,5042082179,1784,1784,1784,1784,0
20230719,161800,5042082179,1784,1784,1784,1784,0
20230719,161700,5042082179,1784,1784,1784,1784,0
20230719,161600,5042082179,1784,1784,1784,1784,0
20230719,161500,5042082179,1784,1784,1784,1784,0
20230719,161400,5042082179,1784,1784,1784,1784,0
20230719,161300,5042082179,1784,1784,1784,1784,0
20230719,161200,5042082179,1784,1784,1784,1784,69811
20230719,161100,5042082179,1784,1784,1784,1784,0
20230719,161000,5042082179,1784,1784,1784,1784,0
20230719,160900,5042082179,1784,1784,1784,1784,0
20230719,160800,5042082179,1784,1784,1784,1784,0
20230719,160700,5042082179,1784,1784,1784,1784,0
20230719,160600,5042082179,1784,1784,1784,1784,0
20230719,160500,5042082179,1784,1784,1784,1784,0
20230719,160400,5042082179,1784,1784,1784,1784,0
20230719,160300,5042082179,1784,1784,1784,1784,0
20230719,160200,5042082179,1784,1784,1784,1784,0
20230719,160100,5042082179,1784,1784,1784,1784,0
20230719,160000,5042082179,1784,1784,1784,1784,0
20230719,155900,5042082179,1784,1784,1784,1784,0
20230719,155800,5042082179,1784,1784,1784,1784,0
20230719,155700,5042082179,1784,1784,1784,1784,0
20230719,155600,5042082179,1784,1784,1784,1784,0
20230719,155500,5042082179,1784,1784,1784,1784,0
20230719,155400,5042082179,1784,1784,1784,1784,0
20230719,155300,5042082179,1784,1784,1784,1784,0
20230719,155200,5042082179,1784,1784,1784,1784,0
20230719,155100,5042082179,1784,1784,1784,1784,0
20230719,155000,5042082179,1784,1784,1784,1784,0
20230719,154900,5042082179,1784,1784,1784,1784,0
20230719,154800,5042082179,1784,1784,1784,1784,0
20230719,154700,5042082179,1784,1784,1784,1784,0
20230719,154600,5042082179,1784,1784,1784,1784,0
20230719,154500,5042082179,1784,1784,1784,1784,0
20230719,154400,5042082179,1784,1784,1784,1784,0
20230719,154300,5042082179,1784,1784,1784,1784,0
20230719,154200,5042082179,1784,1784,1784,1784,69811
20230719,154100,5042082179,1784,1784,1784,1784,0
20230719,154000,5042082179,1784,1784,1784,1784,0
20230719,153900,5042082179,1784,1784,1784,1784,0
20230719,153800,5042082179,1784,1784,1784,1784,0
20230719,153700,5042082179,1784,1784,1784,1784,0
20230719,153600,5042082179,1784,1784,1784,1784,0
20230719,153500,5042082179,1784,1784,1784,1784,0
20230719,153400,5042082179,1784,1784,1784,1784,0
20230719,153300,5042082179,1784,1784,1784,1784,0
20230719,153200,5042082179,1784,1784,1784,1784,0
20230719,153100,5042082179,1784,1784,1784,1784,0
20230719,153000,5042082179,1784,1784,1784,1784,69811
20230719,152900,4917539355,1787,1787,1787,1787,0
20230719,152800,4917539355,1787,1787,1787,1787,0
20230719,152700,4917539355,1787,1787,1787,1787,0
20230719,152600,4917539355,1787,1787,1787,1787,0
20230719,152500,4917539355,1787,1787,1787,1787,0
20230719,152400,4917539355,1787,1787,1787,1787,0
20230719,152300,4917539355,1787,1787,1787,1787,0
20230719,152200,4917539355,1787,1787,1787,1787,0
20230719,152100,4917539355,1787,1787,1787,1787,0
20230719,152000,4917539355,1787,1787,1787,1787,0
20230719,151900,4917539355,1787,1787,1787,1785,23625
20230719,151800,4875345965,1787,1787,1788,1785,28305
20230719,151700,4824787933,1787,1787,1788,1786,16412
20230719,151600,4795459842,1788,1788,1789,1786,19627
20230719,151500,4760371094,1787,1790,1790,1787,18896
20230719,151400,4726567229,1790,1788,1790,1786,23982
20230719,151300,4683675442,1786,1786,1789,1785,26759
20230719,151200,4635842054,1785,1776,1786,1776,30445
20230719,151100,4581621943,1776,1775,1778,1774,13914
20230719,151000,4556911680,1774,1776,1776,1771,8921
20230719,150900,4541096908,1776,1775,1777,1773,3271
20230719,150800,4535287667,1774,1771,1776,1771,5485
20230719,150700,4525559102,1771,1770,1771,1767,6446
20230719,150600,4514145899,1771,1772,1774,1767,7109
20230719,150500,4501544634,1772,1767,1772,1766,12945
20230719,150400,4478647217,1766,1760,1767,1760,6228
20230719,150300,4467663857,1760,1757,1760,1756,2289
20230719,150200,4463637951,1757,1756,1757,1754,4765
20230719,150100,4455269570,1758,1758,1759,1758,1002
20230719,150000,4453508043,1759,1752,1759,1752,1804
20230719,145900,4450347150,1752,1752,1752,1752,109
20230719,145800,4450156182,1748,1750,1752,1748,1904
20230719,145700,4446826172,1750,1749,1752,1748,2305
20230719,145600,4442793499,1748,1750,1750,1748,2401
20230719,145500,4438592401,1750,1750,1750,1748,281
20230719,145400,4438100671,1747,1747,1747,1747,0
20230719,145300,4438100671,1747,1750,1750,1747,74
20230719,145200,4437971351,1750,1749,1750,1744,4200
20230719,145100,4430641863,1750,1750,1750,1750,461
20230719,145000,4429835113,1750,1752,1753,1750,3007
20230719,144900,4424568400,1753,1753,1753,1753,100
20230719,144800,4424393100,1753,1753,1753,1753,1
20230719,144700,4424391347,1753,1754,1754,1753,617
20230719,144600,4423309246,1753,1754,1754,1753,52
20230719,144500,4423218083,1751,1754,1755,1750,11961
20230719,144400,4402280990,1754,1754,1754,1754,4200
20230719,144300,4394914190,1753,1749,1753,1749,3964
20230719,144200,4387976563,1747,1749,1749,1747,693
20230719,144100,4386765423,1748,1744,1748,1744,2131
20230719,144000,4383044864,1745,1744,1745,1744,849
20230719,143900,4381564155,1745,1747,1747,1745,57
20230719,143800,4381464633,1747,1746,1747,1746,23
20230719,143700,4381424453,1744,1744,1748,1738,9027
20230719,143600,4365662552,1744,1743,1744,1743,15
20230719,143500,4365636406,1738,1738,1738,1738,1192
20230719,143400,4363564710,1738,1738,1738,1738,307
20230719,143300,4363031144,1738,1740,1740,1738,909
20230719,143200,4361450333,1738,1737,1738,1734,7550
20230719,143100,4348346811,1738,1743,1743,1738,338
20230719,143000,4347759332,1738,1738,1738,1738,0
20230719,142900,4347759332,1738,1738,1738,1738,18
20230719,142800,4347728048,1738,1736,1740,1736,1618
20230719,142700,4344914117,1736,1737,1737,1734,1045
20230719,142600,4343101876,1737,1737,1737,1737,5
20230719,142500,4343093191,1738,1737,1738,1731,11301
20230719,142400,4323520650,1739,1736,1739,1736,98
20230719,142300,4323350372,1736,1737,1737,1735,9880
20230719,142200,4306199072,1736,1737,1737,1735,5488
20230719,142100,4296673496,1737,1739,1740,1737,3746
20230719,142000,4290163391,1740,1745,1745,1740,12284
20230719,141900,4268771544,1745,1746,1749,1745,880
20230719,141800,4267235739,1745,1746,1746,1745,1684
20230719,141700,4264296689,1747,1746,1747,1746,798
20230719,141600,4262903371,1749,1750,1750,1746,7062
20230719,141500,4250571326,1746,1751,1751,1746,777
20230719,141400,4249212087,1750,1749,1750,1745,11749
20230719,141300,4228656609,1749,1749,1750,1749,129
20230719,141200,4228430908,1750,1744,1750,1743,2964
20230719,141100,4223247405,1744,1744,1744,1744,327
20230719,141000,4222677117,1744,1744,1745,1743,5085
20230719,140900,4213810766,1744,1746,1746,1744,3961
20230719,140800,4206898875,1746,1747,1747,1746,1523
20230719,140700,4204238371,1747,1748,1748,1747,1960
20230719,140600,4200812449,1749,1749,1750,1749,1632
20230719,140500,4197957965,1749,1752,1752,1749,3030
20230719,140400,4192654406,1753,1754,1755,1753,1304
20230719,140300,4190368210,1755,1754,1755,1754,3310
20230719,140200,4184559432,1755,1756,1756,1754,4704
20230719,140100,4176303901,1756,1756,1756,1755,2689
20230719,140000,4171584187,1758,1758,1758,1758,45
20230719,135900,4171505077,1758,1758,1758,1757,5002
20230719,135800,4162715297,1758,1761,1762,1758,2277
20230719,135700,4158707002,1761,1760,1761,1760,249
20230719,135600,4158268667,1758,1757,1758,1757,1414
20230719,135500,4155783079,1757,1756,1757,1756,1108
20230719,135400,4153837334,1756,1754,1756,1754,1584
20230719,135300,4151057927,1754,1753,1754,1753,4697
20230719,135200,4142821162,1753,1752,1753,1752,146
20230719,135100,4142565258,1752,1752,1752,1751,395
20230719,135000,4141873258,1753,1751,1754,1751,538
20230719,134900,4140929971,1753,1749,1753,1748,1748
20230719,134800,4137867979,1750,1753,1753,1748,4033
20230719,134700,4130806533,1754,1756,1756,1753,5490
20230719,134600,4121175748,1754,1763,1765,1754,5060
20230719,134500,4112249918,1762,1753,1762,1753,7843
20230719,134400,4098472881,1754,1753,1754,1753,449
20230719,134300,4097685510,1754,1756,1756,1753,1733
20230719,134200,4094645481,1760,1756,1763,1755,3066
20230719,134100,4089261073,1756,1756,1764,1756,1490
20230719,134000,4086644422,1756,1755,1756,1755,1279
20230719,133900,4084398613,1755,1756,1757,1755,2446
20230719,133800,4080105660,1755,1755,1755,1754,672
20230719,133700,4078926367,1755,1759,1759,1754,1671
20230719,133600,4075991640,1759,1762,1762,1759,1227
20230719,133500,4073831854,1766,1767,1768,1762,1190
20230719,133400,4071729856,1767,1766,1767,1766,876
20230719,133300,4070182281,1766,1768,1769,1766,1428
20230719,133200,4067658598,1768,1767,1769,1766,112
20230719,133100,4067460791,1762,1761,1762,1761,214
20230719,133000,4067083818,1761,1761,1761,1761,591
20230719,132900,4066043067,1761,1758,1761,1758,592
20230719,132800,4065001606,1758,1760,1760,1758,3302
20230719,132700,4059195629,1760,1757,1760,1757,546
20230719,132600,4058235519,1757,1756,1757,1755,2202
20230719,132500,4054369318,1755,1755,1758,1755,4693
20230719,132400,4046130958,1756,1759,1759,1756,2772
20230719,132300,4041261283,1759,1760,1760,1757,4241
20230719,132200,4033803976,1760,1762,1762,1758,3675
20230719,132100,4027335567,1762,1768,1768,1762,2789
20230719,132000,4022419933,1768,1762,1768,1761,4596
20230719,131900,4014324017,1762,1773,1774,1762,9056
20230719,131800,3998274840,1773,1773,1774,1770,11652
20230719,131700,3977622307,1773,1773,1775,1770,5123
20230719,131600,3968531561,1776,1774,1778,1772,19645
20230719,131500,3933652996,1773,1769,1773,1768,5562
20230719,131400,3923800149,1770,1768,1770,1766,10027
20230719,131300,3906058550,1768,1769,1770,1760,9083
20230719,131200,3890005612,1768,1768,1769,1767,1070
20230719,131100,3888114182,1769,1766,1769,1765,2585
20230719,131000,3883545542,1769,1769,1771,1766,9277
20230719,130900,3867134675,1769,1756,1769,1756,10595
20230719,130800,3848438172,1756,1750,1756,1750,1943
20230719,130700,3845033298,1756,1750,1756,1749,1010
20230719,130600,3843266684,1749,1753,1756,1748,13593
20230719,130500,3819406805,1753,1748,1754,1748,10859
20230719,130400,3800374097,1750,1748,1750,1748,59
20230719,130300,3800270855,1753,1752,1753,1752,50
20230719,130200,3800183220,1753,1749,1753,1747,74
20230719,130100,3800053596,1747,1745,1748,1745,568
20230719,130000,3799062124,1747,1744,1747,1743,2753
20230719,125900,3794261052,1752,1753,1753,1743,9475
20230719,125800,3777714135,1753,1753,1753,1753,458
20230719,125700,3776911261,1757,1754,1757,1753,820
20230719,125600,3775472744,1757,1753,1757,1753,3102
20230719,125500,3770022538,1753,1753,1753,1753,203
20230719,125400,3769666679,1753,1750,1753,1750,2510
20230719,125300,3765274146,1749,1749,1749,1749,2267
20230719,125200,3761309163,1749,1748,1749,1748,1982
20230719,125100,3757843494,1748,1748,1748,1748,101
20230719,125000,3757666946,1748,1747,1748,1746,2577
20230719,124900,3753165300,1748,1750,1750,1747,754
20230719,124800,3751847518,1746,1747,1747,1746,2154
20230719,124700,3748085074,1747,1747,1750,1747,1406
20230719,124600,3745627664,1745,1749,1749,1745,4798
20230719,124500,3737249189,1747,1749,1749,1747,1323
20230719,124400,3734936612,1749,1748,1749,1748,375
20230719,124300,3734280759,1748,1748,1748,1748,670
20230719,124200,3733109599,1748,1749,1749,1748,510
20230719,124100,3732217903,1750,1752,1752,1750,2888
20230719,124000,3727162464,1752,1752,1752,1751,2391
20230719,123900,3722974744,1752,1752,1752,1752,182
20230719,123800,3722655880,1752,1752,1752,1752,5366
20230719,123700,3713254648,1753,1753,1753,1753,1309
20230719,123600,3710959971,1753,1753,1754,1753,2629
20230719,123500,3706349799,1752,1754,1754,1752,4858
20230719,123400,3697831799,1755,1757,1760,1754,3537
20230719,123300,3691622759,1757,1756,1757,1756,4373
20230719,123200,3683943664,1756,1760,1763,1756,4531
20230719,123100,3675971172,1760,1763,1764,1759,2329
20230719,123000,3671868930,1760,1759,1760,1757,1251
20230719,122900,3669667737,1760,1762,1762,1760,651
20230719,122800,3668521965,1764,1766,1766,1762,1524
20230719,122700,3665833948,1768,1770,1772,1763,11434
20230719,122600,3645615512,1772,1765,1772,1765,11441
20230719,122500,3625381893,1765,1759,1765,1759,5217
20230719,122400,3616194399,1760,1759,1760,1755,3388
20230719,122300,3610241918,1759,1759,1760,1753,13215
20230719,122200,3587043309,1759,1760,1764,1759,7352
20230719,122100,3574085359,1761,1759,1761,1759,1950
20230719,122000,3570654579,1756,1763,1764,1755,1600
20230719,121900,3567833507,1764,1762,1765,1752,6008
20230719,121800,3557252201,1762,1760,1762,1759,5085
20230719,121700,3548295477,1760,1751,1760,1751,7176
20230719,121600,3535679583,1754,1752,1754,1751,4856
20230719,121500,3527171611,1752,1750,1752,1750,783
20230719,121400,3525801067,1750,1750,1750,1750,1200
20230719,121300,3523701067,1750,1749,1750,1749,386
20230719,121200,3523025952,1749,1750,1750,1748,1319
20230719,121100,3520719515,1748,1745,1749,1745,1106
20230719,121000,3518786266,1745,1750,1750,1745,485
20230719,120900,3517938460,1749,1750,1750,1749,519
20230719,120800,3517030710,1749,1744,1749,1744,3830
20230719,120700,3510340667,1744,1743,1745,1743,770
20230719,120600,3508997925,1742,1743,1744,1742,2940
20230719,120500,3503874950,1744,1743,1744,1743,959
20230719,120400,3502202654,1744,1747,1747,1742,1867
20230719,120300,3498947029,1748,1745,1748,1745,1452
20230719,120200,3496413247,1749,1749,1749,1749,61
20230719,120100,3496306558,1750,1750,1750,1749,255
20230719,120000,3495860559,1749,1742,1750,1742,4735
20230719,115900,3487588864,1745,1741,1745,1741,3019
20230719,115800,3482326799,1743,1744,1744,1741,3249
20230719,115700,3476668476,1743,1748,1748,1743,9939
20230719,115600,3459327598,1749,1751,1752,1749,1574
20230719,115500,3456573762,1752,1752,1754,1752,729
20230719,115400,3455295984,1754,1754,1754,1752,3419
20230719,115300,3449299098,1754,1748,1754,1748,4654
20230719,115200,3441148387,1748,1753,1753,1747,9980
20230719,115100,3423696752,1753,1760,1760,1752,13473
20230719,115000,3400051697,1758,1757,1760,1757,14235
20230719,114900,3375002075,1758,1755,1758,1753,6106
20230719,114800,3364281695,1754,1751,1754,1750,20348
20230719,114700,3328635552,1750,1743,1751,1743,31774
20230719,114600,3273115794,1743,1741,1743,1739,12520
20230719,114500,3251328512,1741,1738,1743,1737,20484
20230719,114400,3215676506,1738,1738,1740,1737,19462
20230719,114300,3181854262,1737,1731,1737,1731,16409
20230719,114200,3153404714,1731,1728,1731,1727,10572
20230719,114100,3135127241,1728,1730,1730,1728,7224
20230719,114000,3122631624,1730,1728,1730,1723,12877
20230719,113900,3100379512,1728,1723,1728,1720,28173
20230719,113800,3051777049,1718,1722,1723,1718,21798
20230719,113700,3014272316,1718,1715,1723,1713,13205
20230719,113600,2991584684,1714,1717,1717,1714,12664
20230719,113500,2969862090,1716,1716,1718,1715,26989
20230719,113400,2923561843,1716,1709,1716,1709,25332
20230719,113300,2880192206,1709,1703,1709,1703,6040
20230719,113200,2869883654,1702,1698,1702,1698,19703
20230719,113100,2836390709,1697,1693,1697,1691,4504
20230719,113000,2828759377,1691,1691,1691,1691,0
20230719,112900,2828759377,1691,1691,1691,1691,0
20230719,112800,2828759377,1691,1694,1694,1691,325
20230719,112700,2828209799,1691,1695,1695,1691,5544
20230719,112600,2818826658,1695,1695,1695,1695,655
20230719,112500,2817716433,1695,1694,1695,1694,1105
20230719,112400,2815843973,1694,1696,1696,1693,2721
20230719,112300,2811234617,1696,1694,1696,1694,3966
20230719,112200,2804510929,1694,1694,1694,1694,458
20230719,112100,2803735077,1694,1693,1695,1693,2061
20230719,112000,2800244213,1693,1691,1694,1690,1033
20230719,111900,2798496925,1694,1695,1695,1690,57
20230719,111800,2798400369,1696,1689,1696,1688,775
20230719,111700,2797091273,1687,1686,1687,1686,43
20230719,111600,2797018742,1686,1685,1686,1685,1875
20230719,111500,2793857513,1689,1684,1689,1684,60
20230719,111400,2793756254,1684,1683,1684,1681,3996
20230719,111300,2787034619,1683,1683,1683,1681,3710
20230719,111200,2780797564,1681,1683,1683,1681,12167
20230719,111100,2760342547,1681,1687,1687,1681,2752
20230719,111000,2755715865,1679,1680,1680,1679,17146
20230719,110900,2726913303,1679,1679,1680,1679,5139
20230719,110800,2718283392,1679,1685,1688,1678,96287
20230719,110700,2556436067,1685,1686,1686,1685,11404
20230719,110600,2537214277,1689,1686,1689,1685,3089
20230719,110500,2532008199,1689,1690,1694,1685,48174
20230719,110400,2450678761,1693,1693,1693,1690,15
20230719,110300,2450653373,1693,1690,1693,1690,1231
20230719,110200,2448572910,1690,1690,1690,1690,441
20230719,110100,2447827620,1689,1691,1694,1689,12995
20230719,110000,2425854189,1692,1691,1694,1691,3109
20230719,105900,2420594601,1694,1691,1694,1691,4015
20230719,105800,2413804743,1691,1693,1694,1691,6243
20230719,105700,2403239949,1691,1693,1693,1691,7966
20230719,105600,2389763635,1694,1695,1695,1693,709
20230719,105500,2388562494,1696,1696,1700,1696,760
20230719,105400,2387273527,1697,1701,1701,1697,516
20230719,105300,2386396911,1701,1701,1702,1689,22224
20230719,105200,2348739467,1702,1701,1702,1701,2040
20230719,105100,2345269406,1698,1701,1701,1697,823
20230719,105000,2343871852,1697,1696,1702,1696,4209
20230719,104900,2336722844,1696,1702,1702,1696,14051
20230719,104800,2312857125,1703,1703,1703,1701,2150
20230719,104700,2309198264,1703,1705,1705,1703,5671
20230719,104600,2299537068,1704,1704,1704,1704,2
20230719,104500,2299533660,1704,1703,1706,1703,2140
20230719,104400,2295887066,1704,1703,1704,1703,5147
20230719,104300,2287117514,1704,1704,1704,1704,3344
20230719,104200,2281419338,1705,1706,1706,1705,16389
20230719,104100,2253475348,1705,1706,1706,1705,1710
20230719,104000,2250558092,1706,1704,1710,1704,2061
20230719,103900,2247039396,1708,1712,1713,1708,2484
20230719,103800,2242787019,1712,1704,1713,1704,10912
20230719,103700,2224112963,1703,1696,1703,1696,41959
20230719,103600,2152868016,1695,1697,1698,1695,2880
20230719,103500,2147979247,1697,1695,1697,1695,6179
20230719,103400,2137500584,1695,1690,1695,1690,8957
20230719,103300,2122357489,1690,1691,1691,1689,8488
20230719,103200,2108012192,1691,1693,1695,1691,5188
20230719,103100,2099234200,1693,1694,1695,1693,5945
20230719,103000,2089165512,1695,1694,1697,1694,5428
20230719,102900,2079964758,1695,1696,1696,1694,4072
20230719,102800,2073062625,1696,1694,1697,1690,8432
20230719,102700,2058777445,1697,1700,1700,1696,3732
20230719,102600,2052439234,1695,1693,1695,1690,8088
20230719,102500,2038744744,1694,1707,1707,1685,53275
20230719,102400,1948524115,1708,1710,1710,1698,18302
20230719,102300,1917374780,1710,1709,1711,1709,492
20230719,102200,1916533693,1709,1709,1709,1709,2452
20230719,102100,1912343225,1708,1708,1709,1708,2947
20230719,102000,1907309249,1709,1713,1713,1709,2582
20230719,101900,1902896167,1713,1707,1713,1707,1760
20230719,101800,1899887404,1707,1703,1709,1703,2115
20230719,101700,1896282746,1706,1705,1708,1700,25892
20230719,101600,1852202478,1705,1706,1707,1703,7921
20230719,101500,1838701376,1703,1706,1706,1701,6347
20230719,101400,1827890578,1706,1708,1708,1700,28134
20230719,101300,1779966562,1708,1710,1711,1708,9069
20230719,101200,1764466838,1711,1713,1713,1711,569
20230719,101100,1763493051,1714,1711,1714,1710,892
20230719,101000,1761966875,1714,1714,1714,1710,10516
20230719,100900,1743970488,1713,1715,1715,1713,1436
20230719,100800,1741508284,1715,1715,1715,1715,124
20230719,100700,1741295624,1717,1713,1717,1711,5500
20230719,100600,1731881898,1717,1717,1717,1710,13847
20230719,100500,1708173313,1716,1716,1716,1716,958
20230719,100400,1706529385,1717,1716,1718,1716,830
20230719,100300,1705104201,1715,1718,1718,1710,10503
20230719,100200,1687126705,1716,1715,1719,1715,895
20230719,100100,1685590557,1715,1718,1718,1715,1308
20230719,100000,1683346071,1719,1718,1719,1718,69
20230719,095900,1683227505,1718,1719,1719,1718,320
20230719,095800,1682677435,1712,1717,1719,1712,1534
20230719,095700,1680044301,1717,1719,1719,1709,34262
20230719,095600,1621403405,1719,1719,1723,1719,18086
20230719,095500,1590288605,1719,1719,1719,1718,2402
20230719,095400,1586160858,1718,1717,1723,1717,581
20230719,095300,1585163014,1717,1719,1724,1714,10953
20230719,095200,1566330128,1720,1717,1722,1717,8728
20230719,095100,1551310649,1717,1713,1717,1711,11620
20230719,095000,1531404941,1713,1716,1716,1713,9607
20230719,094900,1514932906,1718,1717,1721,1715,7346
20230719,094800,1502329583,1721,1715,1721,1715,10069
20230719,094700,1485017863,1715,1715,1716,1713,2433
20230719,094600,1480849384,1715,1716,1719,1709,17994
20230719,094500,1450020810,1716,1720,1720,1716,8081
20230719,094400,1436138301,1721,1720,1722,1716,8986
20230719,094300,1420683346,1721,1709,1721,1709,22873
20230719,094200,1381542374,1710,1710,1712,1708,19809
20230719,094100,1347671567,1710,1699,1710,1698,40744
20230719,094000,1278286845,1700,1710,1710,1699,65343
20230719,093900,1167042454,1710,1711,1713,1705,22479
20230719,093800,1128656530,1713,1722,1722,1709,47050
20230719,093700,1048075949,1719,1721,1722,1718,12439
20230719,093600,1026687929,1721,1723,1724,1721,6635
20230719,093500,1015256775,1722,1724,1724,1722,3878
20230719,093400,1008577735,1724,1721,1726,1720,4457
20230719,093300,1000898037,1721,1721,1727,1715,11039
20230719,093200,981925376,1720,1727,1727,1720,74980
20230719,093100,852672625,1727,1729,1729,1727,7308
20230719,093000,840044753,1729,1729,1730,1728,9351
20230719,092900,823881180,1729,1730,1730,1729,5258
20230719,092800,814787321,1730,1734,1735,1729,8312
20230719,092700,800403492,1735,1732,1735,1731,7341
20230719,092600,787678588,1734,1731,1734,1730,4651
20230719,092500,779628142,1731,1733,1733,1731,2756
20230719,092400,774854448,1734,1726,1734,1724,38591
20230719,092300,708240113,1724,1740,1740,1724,41663
20230719,092200,636117741,1739,1741,1741,1739,6935
20230719,092100,624051074,1741,1743,1743,1741,4930
20230719,092000,615461033,1749,1740,1749,1740,311
20230719,091900,614919839,1739,1746,1749,1739,12976
20230719,091800,592329284,1742,1750,1750,1742,10756
20230719,091700,573558504,1750,1748,1750,1747,5785
20230719,091600,563438979,1749,1750,1750,1749,6272
20230719,091500,552463914,1750,1750,1754,1745,7331
20230719,091400,539659116,1750,1754,1754,1746,23807
20230719,091300,497998929,1755,1755,1758,1754,11350
20230719,091200,478065487,1754,1774,1774,1754,5709
20230719,091100,467996947,1774,1760,1774,1753,11883
20230719,091000,447065332,1750,1749,1750,1730,39343
20230719,090900,378547130,1749,1761,1761,1748,19964
20230719,090800,343534578,1760,1774,1774,1760,6971
20230719,090700,331226253,1774,1780,1780,1765,18451
20230719,090600,298497741,1781,1784,1784,1781,7314
20230719,090500,285469214,1784,1792,1792,1780,11041
20230719,090400,265755486,1792,1805,1805,1792,17619
20230719,090300,234066800,1801,1796,1807,1796,36518
20230719,090200,168230375,1796,1787,1796,1777,21149
20230719,090100,130440927,1786,1778,1787,1777,21312
20230719,090000,92453357,1777,1774,1780,1774,49178