stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190900,167034010,11450,11450,11450,11450,356
20230711,190800,167034010,11450,11450,11450,11450,0
20230711,190700,167034010,11450,11450,11450,11450,0
20230711,190600,167034010,11450,11450,11450,11450,0
20230711,190500,167034010,11450,11450,11450,11450,0
20230711,190400,167034010,11450,11450,11450,11450,0
20230711,190300,167034010,11450,11450,11450,11450,0
20230711,190200,167034010,11450,11450,11450,11450,0
20230711,190100,167034010,11450,11450,11450,11450,0
20230711,190000,167034010,11450,11450,11450,11450,0
20230711,185900,167034010,11450,11450,11450,11450,0
20230711,185800,167034010,11450,11450,11450,11450,0
20230711,185700,167034010,11450,11450,11450,11450,0
20230711,185600,167034010,11450,11450,11450,11450,0
20230711,185500,167034010,11450,11450,11450,11450,0
20230711,185400,167034010,11450,11450,11450,11450,0
20230711,185300,167034010,11450,11450,11450,11450,0
20230711,185200,167034010,11450,11450,11450,11450,0
20230711,185100,167034010,11450,11450,11450,11450,0
20230711,185000,167034010,11450,11450,11450,11450,0
20230711,184900,167034010,11450,11450,11450,11450,0
20230711,184800,167034010,11450,11450,11450,11450,0
20230711,184700,167034010,11450,11450,11450,11450,0
20230711,184600,167034010,11450,11450,11450,11450,0
20230711,184500,167034010,11450,11450,11450,11450,0
20230711,184400,167034010,11450,11450,11450,11450,0
20230711,184300,167034010,11450,11450,11450,11450,0
20230711,184200,167034010,11450,11450,11450,11450,0
20230711,184100,167034010,11450,11450,11450,11450,0
20230711,184000,167034010,11450,11450,11450,11450,0
20230711,183900,167034010,11450,11450,11450,11450,356
20230711,183800,167034010,11450,11450,11450,11450,0
20230711,183700,167034010,11450,11450,11450,11450,0
20230711,183600,167034010,11450,11450,11450,11450,0
20230711,183500,167034010,11450,11450,11450,11450,0
20230711,183400,167034010,11450,11450,11450,11450,0
20230711,183300,167034010,11450,11450,11450,11450,0
20230711,183200,167034010,11450,11450,11450,11450,0
20230711,183100,167034010,11450,11450,11450,11450,0
20230711,183000,167034010,11450,11450,11450,11450,0
20230711,182900,167034010,11450,11450,11450,11450,0
20230711,182800,167034010,11450,11450,11450,11450,0
20230711,182700,167034010,11450,11450,11450,11450,0
20230711,182600,167034010,11450,11450,11450,11450,0
20230711,182500,167034010,11450,11450,11450,11450,0
20230711,182400,167034010,11450,11450,11450,11450,0
20230711,182300,167034010,11450,11450,11450,11450,0
20230711,182200,167034010,11450,11450,11450,11450,0
20230711,182100,167034010,11450,11450,11450,11450,0
20230711,182000,167034010,11450,11450,11450,11450,0
20230711,181900,167034010,11450,11450,11450,11450,0
20230711,181800,167034010,11450,11450,11450,11450,0
20230711,181700,167034010,11450,11450,11450,11450,0
20230711,181600,167034010,11450,11450,11450,11450,0
20230711,181500,167034010,11450,11450,11450,11450,0
20230711,181400,167034010,11450,11450,11450,11450,0
20230711,181300,167034010,11450,11450,11450,11450,0
20230711,181200,167034010,11450,11450,11450,11450,0
20230711,181100,167034010,11450,11450,11450,11450,0
20230711,181000,167034010,11450,11450,11450,11450,0
20230711,180900,167034010,11450,11450,11450,11450,356
20230711,180800,167034010,11450,11450,11450,11450,0
20230711,180700,167034010,11450,11450,11450,11450,0
20230711,180600,167034010,11450,11450,11450,11450,0
20230711,180500,167034010,11450,11450,11450,11450,0
20230711,180400,167034010,11450,11450,11450,11450,0
20230711,180300,167034010,11450,11450,11450,11450,0
20230711,180200,167034010,11450,11450,11450,11450,0
20230711,180100,167034010,11450,11450,11450,11450,0
20230711,180000,167034010,11450,11450,11450,11450,0
20230711,175900,167034010,11450,11450,11450,11450,0
20230711,175800,167034010,11450,11450,11450,11450,0
20230711,175700,167034010,11450,11450,11450,11450,0
20230711,175600,167034010,11450,11450,11450,11450,0
20230711,175500,167034010,11450,11450,11450,11450,0
20230711,175400,167034010,11450,11450,11450,11450,0
20230711,175300,167034010,11450,11450,11450,11450,0
20230711,175200,167034010,11450,11450,11450,11450,0
20230711,175100,167034010,11450,11450,11450,11450,0
20230711,175000,167034010,11450,11450,11450,11450,0
20230711,174900,167034010,11450,11450,11450,11450,0
20230711,174800,167034010,11450,11450,11450,11450,0
20230711,174700,167034010,11450,11450,11450,11450,0
20230711,174600,167034010,11450,11450,11450,11450,0
20230711,174500,167034010,11450,11450,11450,11450,0
20230711,174400,167034010,11450,11450,11450,11450,0
20230711,174300,167034010,11450,11450,11450,11450,0
20230711,174200,167034010,11450,11450,11450,11450,0
20230711,174100,167034010,11450,11450,11450,11450,0
20230711,174000,167034010,11450,11450,11450,11450,0
20230711,173900,167034010,11450,11450,11450,11450,356
20230711,173800,167034010,11450,11450,11450,11450,0
20230711,173700,167034010,11450,11450,11450,11450,0
20230711,173600,167034010,11450,11450,11450,11450,0
20230711,173500,167034010,11450,11450,11450,11450,0
20230711,173400,167034010,11450,11450,11450,11450,0
20230711,173300,167034010,11450,11450,11450,11450,0
20230711,173200,167034010,11450,11450,11450,11450,0
20230711,173100,167034010,11450,11450,11450,11450,0
20230711,173000,167034010,11450,11450,11450,11450,0
20230711,172900,167034010,11450,11450,11450,11450,0
20230711,172800,167034010,11450,11450,11450,11450,0
20230711,172700,167034010,11450,11450,11450,11450,0
20230711,172600,167034010,11450,11450,11450,11450,0
20230711,172500,167034010,11450,11450,11450,11450,0
20230711,172400,167034010,11450,11450,11450,11450,0
20230711,172300,167034010,11450,11450,11450,11450,0
20230711,172200,167034010,11450,11450,11450,11450,0
20230711,172100,167034010,11450,11450,11450,11450,0
20230711,172000,167034010,11450,11450,11450,11450,0
20230711,171900,167034010,11450,11450,11450,11450,0
20230711,171800,167034010,11450,11450,11450,11450,0
20230711,171700,167034010,11450,11450,11450,11450,0
20230711,171600,167034010,11450,11450,11450,11450,0
20230711,171500,167034010,11450,11450,11450,11450,0
20230711,171400,167034010,11450,11450,11450,11450,0
20230711,171300,167034010,11450,11450,11450,11450,0
20230711,171200,167034010,11450,11450,11450,11450,0
20230711,171100,167034010,11450,11450,11450,11450,0
20230711,171000,167034010,11450,11450,11450,11450,0
20230711,170900,167034010,11450,11450,11450,11450,356
20230711,170800,167034010,11450,11450,11450,11450,0
20230711,170700,167034010,11450,11450,11450,11450,0
20230711,170600,167034010,11450,11450,11450,11450,0
20230711,170500,167034010,11450,11450,11450,11450,0
20230711,170400,167034010,11450,11450,11450,11450,0
20230711,170300,167034010,11450,11450,11450,11450,0
20230711,170200,167034010,11450,11450,11450,11450,0
20230711,170100,167034010,11450,11450,11450,11450,0
20230711,170000,167034010,11450,11450,11450,11450,0
20230711,165900,167034010,11450,11450,11450,11450,0
20230711,165800,167034010,11450,11450,11450,11450,0
20230711,165700,167034010,11450,11450,11450,11450,0
20230711,165600,167034010,11450,11450,11450,11450,0
20230711,165500,167034010,11450,11450,11450,11450,0
20230711,165400,167034010,11450,11450,11450,11450,0
20230711,165300,167034010,11450,11450,11450,11450,0
20230711,165200,167034010,11450,11450,11450,11450,0
20230711,165100,167034010,11450,11450,11450,11450,0
20230711,165000,167034010,11450,11450,11450,11450,0
20230711,164900,167034010,11450,11450,11450,11450,0
20230711,164800,167034010,11450,11450,11450,11450,0
20230711,164700,167034010,11450,11450,11450,11450,0
20230711,164600,167034010,11450,11450,11450,11450,0
20230711,164500,167034010,11450,11450,11450,11450,0
20230711,164400,167034010,11450,11450,11450,11450,0
20230711,164300,167034010,11450,11450,11450,11450,0
20230711,164200,167034010,11450,11450,11450,11450,0
20230711,164100,167034010,11450,11450,11450,11450,0
20230711,164000,167034010,11450,11450,11450,11450,0
20230711,163900,167034010,11450,11450,11450,11450,356
20230711,163800,167034010,11450,11450,11450,11450,0
20230711,163700,167034010,11450,11450,11450,11450,0
20230711,163600,167034010,11450,11450,11450,11450,0
20230711,163500,167034010,11450,11450,11450,11450,0
20230711,163400,167034010,11450,11450,11450,11450,0
20230711,163300,167034010,11450,11450,11450,11450,0
20230711,163200,167034010,11450,11450,11450,11450,0
20230711,163100,167034010,11450,11450,11450,11450,0
20230711,163000,167034010,11450,11450,11450,11450,0
20230711,162900,167034010,11450,11450,11450,11450,0
20230711,162800,167034010,11450,11450,11450,11450,0
20230711,162700,167034010,11450,11450,11450,11450,0
20230711,162600,167034010,11450,11450,11450,11450,0
20230711,162500,167034010,11450,11450,11450,11450,0
20230711,162400,167034010,11450,11450,11450,11450,0
20230711,162300,167034010,11450,11450,11450,11450,0
20230711,162200,167034010,11450,11450,11450,11450,0
20230711,162100,167034010,11450,11450,11450,11450,0
20230711,162000,167034010,11450,11450,11450,11450,0
20230711,161900,167034010,11450,11450,11450,11450,0
20230711,161800,167034010,11450,11450,11450,11450,0
20230711,161700,167034010,11450,11450,11450,11450,0
20230711,161600,167034010,11450,11450,11450,11450,0
20230711,161500,167034010,11450,11450,11450,11450,0
20230711,161400,167034010,11450,11450,11450,11450,0
20230711,161300,167034010,11450,11450,11450,11450,0
20230711,161200,167034010,11450,11450,11450,11450,0
20230711,161100,167034010,11450,11450,11450,11450,0
20230711,161000,167034010,11450,11450,11450,11450,0
20230711,160900,167034010,11450,11450,11450,11450,356
20230711,160800,167034010,11450,11450,11450,11450,0
20230711,160700,167034010,11450,11450,11450,11450,0
20230711,160600,167034010,11450,11450,11450,11450,0
20230711,160500,167034010,11450,11450,11450,11450,0
20230711,160400,167034010,11450,11450,11450,11450,0
20230711,160300,167034010,11450,11450,11450,11450,0
20230711,160200,167034010,11450,11450,11450,11450,0
20230711,160100,167034010,11450,11450,11450,11450,0
20230711,160000,167034010,11450,11450,11450,11450,0
20230711,155900,167034010,11450,11450,11450,11450,0
20230711,155800,167034010,11450,11450,11450,11450,0
20230711,155700,167034010,11450,11450,11450,11450,0
20230711,155600,167034010,11450,11450,11450,11450,0
20230711,155500,167034010,11450,11450,11450,11450,0
20230711,155400,167034010,11450,11450,11450,11450,0
20230711,155300,167034010,11450,11450,11450,11450,0
20230711,155200,167034010,11450,11450,11450,11450,0
20230711,155100,167034010,11450,11450,11450,11450,0
20230711,155000,167034010,11450,11450,11450,11450,0
20230711,154900,167034010,11450,11450,11450,11450,0
20230711,154800,167034010,11450,11450,11450,11450,0
20230711,154700,167034010,11450,11450,11450,11450,0
20230711,154600,167034010,11450,11450,11450,11450,0
20230711,154500,167034010,11450,11450,11450,11450,0
20230711,154400,167034010,11450,11450,11450,11450,0
20230711,154300,167034010,11450,11450,11450,11450,0
20230711,154200,167034010,11450,11450,11450,11450,0
20230711,154100,167034010,11450,11450,11450,11450,0
20230711,154000,167034010,11450,11450,11450,11450,0
20230711,153900,167034010,11450,11450,11450,11450,356
20230711,153800,167034010,11450,11450,11450,11450,0
20230711,153700,167034010,11450,11450,11450,11450,0
20230711,153600,167034010,11450,11450,11450,11450,0
20230711,153500,167034010,11450,11450,11450,11450,0
20230711,153400,167034010,11450,11450,11450,11450,0
20230711,153300,167034010,11450,11450,11450,11450,0
20230711,153200,167034010,11450,11450,11450,11450,0
20230711,153100,167034010,11450,11450,11450,11450,0
20230711,153000,167034010,11450,11450,11450,11450,356
20230711,152900,162957810,11420,11420,11420,11420,0
20230711,152800,162957810,11420,11420,11420,11420,0
20230711,152700,162957810,11420,11420,11420,11420,0
20230711,152600,162957810,11420,11420,11420,11420,0
20230711,152500,162957810,11420,11420,11420,11420,0
20230711,152400,162957810,11420,11420,11420,11420,0
20230711,152300,162957810,11420,11420,11420,11420,0
20230711,152200,162957810,11420,11420,11420,11420,0
20230711,152100,162957810,11420,11420,11420,11420,0
20230711,152000,162957810,11420,11420,11420,11420,0
20230711,151900,162957810,11420,11420,11420,11420,0
20230711,151800,162957810,11420,11420,11420,11420,1
20230711,151700,162946390,11420,11420,11420,11420,0
20230711,151600,162946390,11420,11420,11420,11420,2
20230711,151500,162923550,11420,11380,11420,11380,10
20230711,151400,162809480,11380,11380,11380,11380,0
20230711,151300,162809480,11380,11390,11410,11380,18
20230711,151200,162604370,11380,11380,11380,11380,176
20230711,151100,160601490,11380,11380,11380,11380,0
20230711,151000,160601490,11380,11380,11380,11380,0
20230711,150900,160601490,11380,11380,11380,11380,0
20230711,150800,160601490,11380,11380,11380,11380,0
20230711,150700,160601490,11380,11380,11380,11380,0
20230711,150600,160601490,11380,11380,11380,11380,0
20230711,150500,160601490,11380,11380,11380,11380,0
20230711,150400,160601490,11380,11380,11380,11380,0
20230711,150300,160601490,11380,11380,11380,11380,0
20230711,150200,160601490,11380,11400,11400,11380,308
20230711,150100,157092120,11400,11400,11400,11400,0
20230711,150000,157092120,11400,11400,11400,11400,0
20230711,145900,157092120,11400,11400,11400,11400,0
20230711,145800,157092120,11400,11400,11400,11400,0
20230711,145700,157092120,11400,11420,11420,11400,34
20230711,145600,156703920,11420,11420,11420,11420,0
20230711,145500,156703920,11420,11420,11420,11420,0
20230711,145400,156703920,11420,11420,11420,11420,0
20230711,145300,156703920,11420,11420,11420,11420,0
20230711,145200,156703920,11420,11420,11420,11420,0
20230711,145100,156703920,11420,11420,11420,11420,0
20230711,145000,156703920,11420,11420,11420,11420,5
20230711,144900,156646820,11400,11400,11400,11400,0
20230711,144800,156646820,11400,11410,11410,11400,468
20230711,144700,151307570,11420,11420,11420,11420,10
20230711,144600,151193370,11410,11410,11410,11410,0
20230711,144500,151193370,11410,11410,11410,11410,0
20230711,144400,151193370,11410,11410,11410,11410,0
20230711,144300,151193370,11410,11410,11410,11410,1
20230711,144200,151181960,11420,11420,11420,11420,0
20230711,144100,151181960,11420,11420,11420,11420,0
20230711,144000,151181960,11420,11420,11420,11420,0
20230711,143900,151181960,11420,11420,11420,11420,0
20230711,143800,151181960,11420,11420,11420,11420,9
20230711,143700,151079180,11420,11420,11420,11420,0
20230711,143600,151079180,11420,11420,11420,11420,2
20230711,143500,151056340,11420,11420,11420,11420,0
20230711,143400,151056340,11420,11420,11420,11420,0
20230711,143300,151056340,11420,11420,11420,11420,0
20230711,143200,151056340,11420,11420,11420,11420,3
20230711,143100,151022080,11390,11390,11390,11390,0
20230711,143000,151022080,11390,11420,11440,11390,93
20230711,142900,149959170,11400,11400,11420,11400,48
20230711,142800,149411280,11390,11390,11390,11390,51
20230711,142700,148830390,11380,11380,11380,11380,11
20230711,142600,148705210,11380,11380,11380,11380,0
20230711,142500,148705210,11380,11390,11390,11380,112
20230711,142400,147429650,11390,11390,11390,11390,3
20230711,142300,147395480,11390,11390,11390,11390,35
20230711,142200,146996830,11380,11380,11380,11380,1
20230711,142100,146985450,11350,11350,11350,11350,0
20230711,142000,146985450,11350,11350,11350,11350,0
20230711,141900,146985450,11350,11350,11350,11350,0
20230711,141800,146985450,11350,11350,11350,11350,0
20230711,141700,146985450,11350,11350,11350,11350,0
20230711,141600,146985450,11350,11350,11350,11350,0
20230711,141500,146985450,11350,11350,11350,11350,0
20230711,141400,146985450,11350,11350,11350,11350,0
20230711,141300,146985450,11350,11350,11350,11350,0
20230711,141200,146985450,11350,11350,11350,11350,0
20230711,141100,146985450,11350,11350,11350,11350,75
20230711,141000,146134200,11350,11350,11350,11350,0
20230711,140900,146134200,11350,11360,11360,11350,22
20230711,140800,145884490,11340,11340,11340,11340,0
20230711,140700,145884490,11340,11340,11340,11340,0
20230711,140600,145884490,11340,11340,11340,11340,0
20230711,140500,145884490,11340,11340,11340,11340,0
20230711,140400,145884490,11340,11340,11340,11340,0
20230711,140300,145884490,11340,11340,11340,11340,0
20230711,140200,145884490,11340,11340,11340,11340,1
20230711,140100,145873150,11340,11340,11340,11340,0
20230711,140000,145873150,11340,11340,11340,11340,0
20230711,135900,145873150,11340,11360,11360,11340,268
20230711,135800,142830050,11360,11440,11440,11360,398
20230711,135700,138300430,11440,11440,11440,11440,0
20230711,135600,138300430,11440,11420,11440,11420,10
20230711,135500,138186140,11420,11370,11420,11360,396
20230711,135400,133678430,11360,11370,11370,11360,12
20230711,135300,133542010,11320,11320,11320,11320,0
20230711,135200,133542010,11320,11320,11320,11320,0
20230711,135100,133542010,11320,11320,11320,11320,0
20230711,135000,133542010,11320,11320,11320,11320,0
20230711,134900,133542010,11320,11320,11320,11320,0
20230711,134800,133542010,11320,11320,11320,11320,0
20230711,134700,133542010,11320,11320,11320,11320,0
20230711,134600,133542010,11320,11320,11320,11320,0
20230711,134500,133542010,11320,11320,11320,11320,0
20230711,134400,133542010,11320,11320,11320,11320,0
20230711,134300,133542010,11320,11320,11320,11320,0
20230711,134200,133542010,11320,11320,11320,11320,0
20230711,134100,133542010,11320,11320,11320,11320,0
20230711,134000,133542010,11320,11320,11320,11320,0
20230711,133900,133542010,11320,11320,11320,11320,0
20230711,133800,133542010,11320,11320,11320,11320,0
20230711,133700,133542010,11320,11320,11320,11320,0
20230711,133600,133542010,11320,11320,11320,11320,0
20230711,133500,133542010,11320,11320,11320,11320,0
20230711,133400,133542010,11320,11350,11420,11320,389
20230711,133300,129124070,11330,11330,11330,11330,0
20230711,133200,129124070,11330,11330,11330,11330,1
20230711,133100,129112740,11320,11370,11370,11320,1078
20230711,133000,116873240,11380,11380,11380,11380,1
20230711,132900,116861860,11360,11360,11360,11360,0
20230711,132800,116861860,11360,11360,11360,11360,0
20230711,132700,116861860,11360,11360,11360,11360,0
20230711,132600,116861860,11360,11360,11360,11360,0
20230711,132500,116861860,11360,11360,11360,11360,6
20230711,132400,116793700,11360,11370,11370,11360,695
20230711,132300,108891810,11370,11370,11370,11370,0
20230711,132200,108891810,11370,11370,11370,11370,367
20230711,132100,104719020,11370,11410,11410,11370,236
20230711,132000,102027560,11390,11370,11400,11360,91
20230711,131900,100990940,11370,11360,11380,11360,124
20230711,131800,99581980,11370,11400,11400,11370,480
20230711,131700,94118250,11400,11400,11400,11400,0
20230711,131600,94118250,11400,11400,11400,11400,0
20230711,131500,94118250,11400,11410,11410,11400,152
20230711,131400,92385190,11410,11410,11410,11410,0
20230711,131300,92385190,11410,11410,11410,11410,0
20230711,131200,92385190,11410,11410,11410,11410,0
20230711,131100,92385190,11410,11410,11410,11410,0
20230711,131000,92385190,11410,11410,11410,11410,201
20230711,130900,90091780,11420,11420,11420,11420,0
20230711,130800,90091780,11420,11420,11420,11420,0
20230711,130700,90091780,11420,11420,11420,11420,0
20230711,130600,90091780,11420,11420,11420,11420,0
20230711,130500,90091780,11420,11420,11420,11420,0
20230711,130400,90091780,11420,11420,11420,11420,0
20230711,130300,90091780,11420,11420,11420,11420,0
20230711,130200,90091780,11420,11420,11420,11420,0
20230711,130100,90091780,11420,11420,11420,11420,0
20230711,130000,90091780,11420,11420,11420,11420,0
20230711,125900,90091780,11420,11420,11420,11420,0
20230711,125800,90091780,11420,11420,11420,11420,0
20230711,125700,90091780,11420,11420,11420,11420,0
20230711,125600,90091780,11420,11420,11420,11420,0
20230711,125500,90091780,11420,11420,11420,11420,1
20230711,125400,90080360,11420,11420,11420,11420,12
20230711,125300,89943320,11430,11430,11430,11430,0
20230711,125200,89943320,11430,11430,11430,11430,0
20230711,125100,89943320,11430,11430,11430,11430,0
20230711,125000,89943320,11430,11430,11430,11430,0
20230711,124900,89943320,11430,11430,11430,11430,0
20230711,124800,89943320,11430,11430,11430,11430,0
20230711,124700,89943320,11430,11430,11430,11430,0
20230711,124600,89943320,11430,11430,11430,11430,0
20230711,124500,89943320,11430,11430,11430,11430,0
20230711,124400,89943320,11430,11430,11430,11430,0
20230711,124300,89943320,11430,11430,11430,11430,0
20230711,124200,89943320,11430,11430,11430,11430,0
20230711,124100,89943320,11430,11430,11430,11430,0
20230711,124000,89943320,11430,11430,11430,11430,0
20230711,123900,89943320,11430,11430,11430,11430,0
20230711,123800,89943320,11430,11430,11430,11430,0
20230711,123700,89943320,11430,11430,11430,11430,0
20230711,123600,89943320,11430,11430,11430,11430,0
20230711,123500,89943320,11430,11430,11430,11430,0
20230711,123400,89943320,11430,11430,11430,11430,0
20230711,123300,89943320,11430,11430,11430,11430,1
20230711,123200,89931890,11430,11430,11430,11430,0
20230711,123100,89931890,11430,11430,11430,11430,0
20230711,123000,89931890,11430,11430,11430,11430,0
20230711,122900,89931890,11430,11430,11430,11430,1
20230711,122800,89920460,11430,11430,11430,11430,0
20230711,122700,89920460,11430,11430,11430,11430,0
20230711,122600,89920460,11430,11430,11430,11430,0
20230711,122500,89920460,11430,11430,11430,11430,0
20230711,122400,89920460,11430,11430,11430,11430,0
20230711,122300,89920460,11430,11430,11430,11430,0
20230711,122200,89920460,11430,11430,11430,11430,0
20230711,122100,89920460,11430,11430,11430,11430,0
20230711,122000,89920460,11430,11430,11430,11430,0
20230711,121900,89920460,11430,11430,11430,11430,0
20230711,121800,89920460,11430,11430,11430,11430,0
20230711,121700,89920460,11430,11430,11430,11430,106
20230711,121600,88708880,11440,11440,11440,11440,0
20230711,121500,88708880,11440,11440,11440,11440,0
20230711,121400,88708880,11440,11440,11440,11440,0
20230711,121300,88708880,11440,11440,11440,11440,1
20230711,121200,88697440,11440,11440,11440,11440,0
20230711,121100,88697440,11440,11440,11440,11440,0
20230711,121000,88697440,11440,11440,11440,11440,0
20230711,120900,88697440,11440,11440,11440,11440,0
20230711,120800,88697440,11440,11440,11440,11440,0
20230711,120700,88697440,11440,11440,11440,11440,0
20230711,120600,88697440,11440,11440,11440,11440,0
20230711,120500,88697440,11440,11440,11440,11440,0
20230711,120400,88697440,11440,11440,11440,11440,1
20230711,120300,88686000,11440,11440,11440,11440,0
20230711,120200,88686000,11440,11440,11440,11440,0
20230711,120100,88686000,11440,11440,11440,11440,0
20230711,120000,88686000,11440,11440,11440,11440,0
20230711,115900,88686000,11440,11440,11440,11440,53
20230711,115800,88079680,11440,11440,11440,11440,0
20230711,115700,88079680,11440,11440,11440,11440,0
20230711,115600,88079680,11440,11440,11440,11440,9
20230711,115500,87976720,11440,11440,11440,11440,0
20230711,115400,87976720,11440,11440,11440,11440,0
20230711,115300,87976720,11440,11440,11440,11440,0
20230711,115200,87976720,11440,11440,11440,11440,19
20230711,115100,87759360,11450,11450,11450,11450,0
20230711,115000,87759360,11450,11450,11450,11450,0
20230711,114900,87759360,11450,11450,11450,11450,0
20230711,114800,87759360,11450,11450,11450,11450,0
20230711,114700,87759360,11450,11450,11450,11450,0
20230711,114600,87759360,11450,11450,11450,11450,0
20230711,114500,87759360,11450,11450,11450,11450,0
20230711,114400,87759360,11450,11450,11450,11450,0
20230711,114300,87759360,11450,11450,11450,11450,1
20230711,114200,87747910,11440,11440,11440,11440,0
20230711,114100,87747910,11440,11440,11440,11440,20
20230711,114000,87519110,11440,11440,11440,11440,0
20230711,113900,87519110,11440,11440,11440,11440,0
20230711,113800,87519110,11440,11440,11440,11440,0
20230711,113700,87519110,11440,11440,11440,11440,0
20230711,113600,87519110,11440,11440,11440,11440,0
20230711,113500,87519110,11440,11440,11440,11440,0
20230711,113400,87519110,11440,11440,11440,11440,0
20230711,113300,87519110,11440,11440,11440,11440,0
20230711,113200,87519110,11440,11440,11440,11440,0
20230711,113100,87519110,11440,11440,11440,11440,0
20230711,113000,87519110,11440,11440,11440,11440,0
20230711,112900,87519110,11440,11440,11440,11440,0
20230711,112800,87519110,11440,11440,11440,11440,0
20230711,112700,87519110,11440,11440,11440,11440,0
20230711,112600,87519110,11440,11440,11440,11440,9
20230711,112500,87416150,11450,11450,11450,11450,0
20230711,112400,87416150,11450,11450,11450,11450,0
20230711,112300,87416150,11450,11450,11450,11450,0
20230711,112200,87416150,11450,11450,11450,11450,1
20230711,112100,87404700,11440,11440,11440,11440,3
20230711,112000,87370380,11430,11430,11430,11430,0
20230711,111900,87370380,11430,11430,11430,11430,300
20230711,111800,83941380,11430,11430,11430,11430,0
20230711,111700,83941380,11430,11430,11430,11430,0
20230711,111600,83941380,11430,11430,11430,11430,200
20230711,111500,81655380,11430,11430,11430,11430,0
20230711,111400,81655380,11430,11430,11430,11430,0
20230711,111300,81655380,11430,11430,11430,11430,0
20230711,111200,81655380,11430,11430,11430,11430,0
20230711,111100,81655380,11430,11430,11430,11430,44
20230711,111000,81152460,11430,11430,11430,11430,0
20230711,110900,81152460,11430,11430,11430,11430,0
20230711,110800,81152460,11430,11430,11430,11430,0
20230711,110700,81152460,11430,11430,11430,11430,3
20230711,110600,81118170,11430,11430,11430,11430,0
20230711,110500,81118170,11430,11430,11430,11430,0
20230711,110400,81118170,11430,11430,11430,11430,0
20230711,110300,81118170,11430,11430,11430,11430,0
20230711,110200,81118170,11430,11430,11430,11430,0
20230711,110100,81118170,11430,11430,11430,11430,0
20230711,110000,81118170,11430,11430,11430,11430,0
20230711,105900,81118170,11430,11450,11450,11430,294
20230711,105800,77755050,11460,11460,11460,11460,0
20230711,105700,77755050,11460,11460,11460,11460,0
20230711,105600,77755050,11460,11460,11460,11460,0
20230711,105500,77755050,11460,11460,11460,11460,1
20230711,105400,77743590,11460,11460,11460,11460,0
20230711,105300,77743590,11460,11460,11460,11460,0
20230711,105200,77743590,11460,11460,11460,11460,3
20230711,105100,77709210,11440,11440,11440,11440,0
20230711,105000,77709210,11440,11450,11450,11440,12
20230711,104900,77571820,11450,11450,11450,11450,0
20230711,104800,77571820,11450,11450,11450,11450,0
20230711,104700,77571820,11450,11450,11450,11450,5
20230711,104600,77514570,11450,11450,11450,11450,0
20230711,104500,77514570,11450,11450,11450,11450,0
20230711,104400,77514570,11450,11460,11460,11450,20
20230711,104300,77285390,11450,11450,11450,11450,6
20230711,104200,77216690,11450,11450,11450,11450,0
20230711,104100,77216690,11450,11450,11450,11450,0
20230711,104000,77216690,11450,11450,11450,11450,0
20230711,103900,77216690,11450,11450,11450,11450,0
20230711,103800,77216690,11450,11450,11450,11450,0
20230711,103700,77216690,11450,11450,11450,11450,0
20230711,103600,77216690,11450,11450,11450,11450,0
20230711,103500,77216690,11450,11450,11450,11450,24
20230711,103400,76941890,11450,11450,11450,11450,0
20230711,103300,76941890,11450,11460,11460,11450,3
20230711,103200,76907530,11450,11450,11450,11450,0
20230711,103100,76907530,11450,11450,11450,11450,0
20230711,103000,76907530,11450,11450,11450,11450,0
20230711,102900,76907530,11450,11450,11450,11450,0
20230711,102800,76907530,11450,11450,11450,11450,0
20230711,102700,76907530,11450,11450,11450,11450,0
20230711,102600,76907530,11450,11450,11450,11440,24
20230711,102500,76632760,11450,11450,11450,11450,9
20230711,102400,76529710,11450,11450,11450,11450,234
20230711,102300,73850410,11450,11450,11450,11450,3
20230711,102200,73816060,11450,11480,11480,11450,14
20230711,102100,73655590,11450,11450,11450,11450,0
20230711,102000,73655590,11450,11450,11450,11450,0
20230711,101900,73655590,11450,11450,11450,11450,0
20230711,101800,73655590,11450,11450,11450,11450,1
20230711,101700,73644140,11450,11470,11470,11450,36
20230711,101600,73231620,11450,11450,11450,11450,0
20230711,101500,73231620,11450,11450,11450,11450,0
20230711,101400,73231620,11450,11460,11460,11450,655
20230711,101300,65725870,11450,11490,11490,11450,1731
20230711,101200,45867060,11500,11500,11500,11500,2
20230711,101100,45844060,11490,11500,11500,11490,168
20230711,101000,43912110,11500,11500,11500,11500,0
20230711,100900,43912110,11500,11500,11500,11500,1
20230711,100800,43900610,11500,11500,11500,11500,0
20230711,100700,43900610,11500,11500,11500,11500,0
20230711,100600,43900610,11500,11500,11500,11500,0
20230711,100500,43900610,11500,11500,11500,11500,0
20230711,100400,43900610,11500,11510,11510,11500,50
20230711,100300,43325580,11510,11510,11510,11510,9
20230711,100200,43221990,11510,11510,11510,11510,0
20230711,100100,43221990,11510,11510,11510,11510,0
20230711,100000,43221990,11510,11510,11510,11510,0
20230711,095900,43221990,11510,11510,11510,11510,30
20230711,095800,42876690,11510,11510,11510,11510,50
20230711,095700,42301190,11510,11510,11510,11510,20
20230711,095600,42070990,11500,11500,11500,11500,0
20230711,095500,42070990,11500,11500,11500,11500,2
20230711,095400,42047990,11500,11500,11500,11500,0
20230711,095300,42047990,11500,11500,11500,11500,0
20230711,095200,42047990,11500,11500,11500,11500,0
20230711,095100,42047990,11500,11500,11500,11500,2
20230711,095000,42024990,11510,11510,11510,11510,0
20230711,094900,42024990,11510,11510,11510,11510,48
20230711,094800,41472510,11500,11500,11500,11490,572
20230711,094700,34894830,11490,11490,11490,11490,10
20230711,094600,34779930,11490,11490,11490,11480,32
20230711,094500,34412260,11480,11480,11480,11480,0
20230711,094400,34412260,11480,11480,11480,11480,7
20230711,094300,34331900,11480,11480,11480,11480,0
20230711,094200,34331900,11480,11470,11480,11470,122
20230711,094100,32931370,11470,11470,11470,11470,0
20230711,094000,32931370,11470,11470,11470,11470,0
20230711,093900,32931370,11470,11470,11470,11470,11
20230711,093800,32805200,11470,11470,11470,11470,1
20230711,093700,32793730,11470,11470,11470,11470,150
20230711,093600,31073230,11460,11440,11460,11440,279
20230711,093500,27878380,11450,11400,11450,11400,643
20230711,093400,20544490,11390,11390,11390,11390,7
20230711,093300,20464760,11390,11400,11400,11390,165
20230711,093200,18584060,11380,11380,11380,11380,26
20230711,093100,18288180,11370,11380,11380,11370,651
20230711,093000,10880090,11370,11370,11370,11370,7
20230711,092900,10800500,11360,11360,11360,11360,1
20230711,092800,10789140,11360,11360,11360,11360,4
20230711,092700,10743700,11370,11370,11370,11370,43
20230711,092600,10254790,11360,11360,11360,11360,71
20230711,092500,9448230,11350,11350,11350,11350,2
20230711,092400,9425530,11350,11350,11350,11350,0
20230711,092300,9425530,11350,11350,11350,11350,0
20230711,092200,9425530,11350,11350,11350,11350,0
20230711,092100,9425530,11350,11350,11350,11350,0
20230711,092000,9425530,11350,11350,11350,11350,0
20230711,091900,9425530,11350,11350,11350,11350,0
20230711,091800,9425530,11350,11350,11350,11350,5
20230711,091700,9368780,11350,11350,11350,11350,0
20230711,091600,9368780,11350,11350,11350,11350,0
20230711,091500,9368780,11350,11350,11350,11350,0
20230711,091400,9368780,11350,11350,11350,11350,0
20230711,091300,9368780,11350,11350,11350,11350,0
20230711,091200,9368780,11350,11350,11360,11350,16
20230711,091100,9187090,11340,11340,11340,11340,0
20230711,091000,9187090,11340,11340,11340,11340,0
20230711,090900,9187090,11340,11340,11340,11340,0
20230711,090800,9187090,11340,11340,11340,11340,0
20230711,090700,9187090,11340,11370,11370,11340,704
20230711,090600,1190330,11370,11370,11370,11370,0
20230711,090500,1190330,11370,11370,11370,11370,1
20230711,090400,1178960,11340,11340,11340,11340,0
20230711,090300,1178960,11340,11340,11380,11320,49
20230711,090200,622860,11320,11320,11320,11320,0
20230711,090100,622860,11320,11320,11320,11320,11
20230711,090000,498340,11320,11340,11340,11320,44