stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191900,3436410110,10100,10100,10100,10100,3554
20230711,191800,3436410110,10100,10100,10100,10100,0
20230711,191700,3436410110,10100,10100,10100,10100,0
20230711,191600,3436410110,10100,10100,10100,10100,0
20230711,191500,3436410110,10100,10100,10100,10100,0
20230711,191400,3436410110,10100,10100,10100,10100,0
20230711,191300,3436410110,10100,10100,10100,10100,0
20230711,191200,3436410110,10100,10100,10100,10100,0
20230711,191100,3436410110,10100,10100,10100,10100,0
20230711,191000,3436410110,10100,10100,10100,10100,0
20230711,190900,3436410110,10100,10100,10100,10100,0
20230711,190800,3436410110,10100,10100,10100,10100,0
20230711,190700,3436410110,10100,10100,10100,10100,0
20230711,190600,3436410110,10100,10100,10100,10100,0
20230711,190500,3436410110,10100,10100,10100,10100,0
20230711,190400,3436410110,10100,10100,10100,10100,0
20230711,190300,3436410110,10100,10100,10100,10100,0
20230711,190200,3436410110,10100,10100,10100,10100,0
20230711,190100,3436410110,10100,10100,10100,10100,0
20230711,190000,3436410110,10100,10100,10100,10100,0
20230711,185900,3436410110,10100,10100,10100,10100,0
20230711,185800,3436410110,10100,10100,10100,10100,0
20230711,185700,3436410110,10100,10100,10100,10100,0
20230711,185600,3436410110,10100,10100,10100,10100,0
20230711,185500,3436410110,10100,10100,10100,10100,0
20230711,185400,3436410110,10100,10100,10100,10100,0
20230711,185300,3436410110,10100,10100,10100,10100,0
20230711,185200,3436410110,10100,10100,10100,10100,0
20230711,185100,3436410110,10100,10100,10100,10100,0
20230711,185000,3436410110,10100,10100,10100,10100,0
20230711,184900,3436410110,10100,10100,10100,10100,3554
20230711,184800,3436410110,10100,10100,10100,10100,0
20230711,184700,3436410110,10100,10100,10100,10100,0
20230711,184600,3436410110,10100,10100,10100,10100,0
20230711,184500,3436410110,10100,10100,10100,10100,0
20230711,184400,3436410110,10100,10100,10100,10100,0
20230711,184300,3436410110,10100,10100,10100,10100,0
20230711,184200,3436410110,10100,10100,10100,10100,0
20230711,184100,3436410110,10100,10100,10100,10100,0
20230711,184000,3436410110,10100,10100,10100,10100,0
20230711,183900,3436410110,10100,10100,10100,10100,0
20230711,183800,3436410110,10100,10100,10100,10100,0
20230711,183700,3436410110,10100,10100,10100,10100,0
20230711,183600,3436410110,10100,10100,10100,10100,0
20230711,183500,3436410110,10100,10100,10100,10100,0
20230711,183400,3436410110,10100,10100,10100,10100,0
20230711,183300,3436410110,10100,10100,10100,10100,0
20230711,183200,3436410110,10100,10100,10100,10100,0
20230711,183100,3436410110,10100,10100,10100,10100,0
20230711,183000,3436410110,10100,10100,10100,10100,0
20230711,182900,3436410110,10100,10100,10100,10100,0
20230711,182800,3436410110,10100,10100,10100,10100,0
20230711,182700,3436410110,10100,10100,10100,10100,0
20230711,182600,3436410110,10100,10100,10100,10100,0
20230711,182500,3436410110,10100,10100,10100,10100,0
20230711,182400,3436410110,10100,10100,10100,10100,0
20230711,182300,3436410110,10100,10100,10100,10100,0
20230711,182200,3436410110,10100,10100,10100,10100,0
20230711,182100,3436410110,10100,10100,10100,10100,0
20230711,182000,3436410110,10100,10100,10100,10100,0
20230711,181900,3436410110,10100,10100,10100,10100,3554
20230711,181800,3436410110,10100,10100,10100,10100,0
20230711,181700,3436410110,10100,10100,10100,10100,0
20230711,181600,3436410110,10100,10100,10100,10100,0
20230711,181500,3436410110,10100,10100,10100,10100,0
20230711,181400,3436410110,10100,10100,10100,10100,0
20230711,181300,3436410110,10100,10100,10100,10100,0
20230711,181200,3436410110,10100,10100,10100,10100,0
20230711,181100,3436410110,10100,10100,10100,10100,0
20230711,181000,3436410110,10100,10100,10100,10100,0
20230711,180900,3436410110,10100,10100,10100,10100,0
20230711,180800,3436410110,10100,10100,10100,10100,0
20230711,180700,3436410110,10100,10100,10100,10100,0
20230711,180600,3436410110,10100,10100,10100,10100,0
20230711,180500,3436410110,10100,10100,10100,10100,0
20230711,180400,3436410110,10100,10100,10100,10100,0
20230711,180300,3436410110,10100,10100,10100,10100,0
20230711,180200,3436410110,10100,10100,10100,10100,0
20230711,180100,3436410110,10100,10100,10100,10100,0
20230711,180000,3436410110,10100,10100,10100,10100,0
20230711,175900,3436410110,10100,10100,10100,10100,0
20230711,175800,3436410110,10100,10100,10100,10100,0
20230711,175700,3436410110,10100,10100,10100,10100,0
20230711,175600,3436410110,10100,10100,10100,10100,0
20230711,175500,3436410110,10100,10100,10100,10100,0
20230711,175400,3436410110,10100,10100,10100,10100,0
20230711,175300,3436410110,10100,10100,10100,10100,0
20230711,175200,3436410110,10100,10100,10100,10100,0
20230711,175100,3436410110,10100,10100,10100,10100,0
20230711,175000,3436410110,10100,10100,10100,10100,0
20230711,174900,3436410110,10100,10100,10100,10100,3554
20230711,174800,3436410110,10100,10100,10100,10100,0
20230711,174700,3436410110,10100,10100,10100,10100,0
20230711,174600,3436410110,10100,10100,10100,10100,0
20230711,174500,3436410110,10100,10100,10100,10100,0
20230711,174400,3436410110,10100,10100,10100,10100,0
20230711,174300,3436410110,10100,10100,10100,10100,0
20230711,174200,3436410110,10100,10100,10100,10100,0
20230711,174100,3436410110,10100,10100,10100,10100,0
20230711,174000,3436410110,10100,10100,10100,10100,0
20230711,173900,3436410110,10100,10100,10100,10100,0
20230711,173800,3436410110,10100,10100,10100,10100,0
20230711,173700,3436410110,10100,10100,10100,10100,0
20230711,173600,3436410110,10100,10100,10100,10100,0
20230711,173500,3436410110,10100,10100,10100,10100,0
20230711,173400,3436410110,10100,10100,10100,10100,0
20230711,173300,3436410110,10100,10100,10100,10100,0
20230711,173200,3436410110,10100,10100,10100,10100,0
20230711,173100,3436410110,10100,10100,10100,10100,0
20230711,173000,3436410110,10100,10100,10100,10100,0
20230711,172900,3436410110,10100,10100,10100,10100,0
20230711,172800,3436410110,10100,10100,10100,10100,0
20230711,172700,3436410110,10100,10100,10100,10100,0
20230711,172600,3436410110,10100,10100,10100,10100,0
20230711,172500,3436410110,10100,10100,10100,10100,0
20230711,172400,3436410110,10100,10100,10100,10100,0
20230711,172300,3436410110,10100,10100,10100,10100,0
20230711,172200,3436410110,10100,10100,10100,10100,0
20230711,172100,3436410110,10100,10100,10100,10100,0
20230711,172000,3436410110,10100,10100,10100,10100,0
20230711,171900,3436410110,10100,10100,10100,10100,3554
20230711,171800,3436410110,10100,10100,10100,10100,0
20230711,171700,3436410110,10100,10100,10100,10100,0
20230711,171600,3436410110,10100,10100,10100,10100,0
20230711,171500,3436410110,10100,10100,10100,10100,0
20230711,171400,3436410110,10100,10100,10100,10100,0
20230711,171300,3436410110,10100,10100,10100,10100,0
20230711,171200,3436410110,10100,10100,10100,10100,0
20230711,171100,3436410110,10100,10100,10100,10100,0
20230711,171000,3436410110,10100,10100,10100,10100,0
20230711,170900,3436410110,10100,10100,10100,10100,0
20230711,170800,3436410110,10100,10100,10100,10100,0
20230711,170700,3436410110,10100,10100,10100,10100,0
20230711,170600,3436410110,10100,10100,10100,10100,0
20230711,170500,3436410110,10100,10100,10100,10100,0
20230711,170400,3436410110,10100,10100,10100,10100,0
20230711,170300,3436410110,10100,10100,10100,10100,0
20230711,170200,3436410110,10100,10100,10100,10100,0
20230711,170100,3436410110,10100,10100,10100,10100,0
20230711,170000,3436410110,10100,10100,10100,10100,0
20230711,165900,3436410110,10100,10100,10100,10100,0
20230711,165800,3436410110,10100,10100,10100,10100,0
20230711,165700,3436410110,10100,10100,10100,10100,0
20230711,165600,3436410110,10100,10100,10100,10100,0
20230711,165500,3436410110,10100,10100,10100,10100,0
20230711,165400,3436410110,10100,10100,10100,10100,0
20230711,165300,3436410110,10100,10100,10100,10100,0
20230711,165200,3436410110,10100,10100,10100,10100,0
20230711,165100,3436410110,10100,10100,10100,10100,0
20230711,165000,3436410110,10100,10100,10100,10100,0
20230711,164900,3436410110,10100,10100,10100,10100,3554
20230711,164800,3436410110,10100,10100,10100,10100,0
20230711,164700,3436410110,10100,10100,10100,10100,0
20230711,164600,3436410110,10100,10100,10100,10100,0
20230711,164500,3436410110,10100,10100,10100,10100,0
20230711,164400,3436410110,10100,10100,10100,10100,0
20230711,164300,3436410110,10100,10100,10100,10100,0
20230711,164200,3436410110,10100,10100,10100,10100,0
20230711,164100,3436410110,10100,10100,10100,10100,0
20230711,164000,3436410110,10100,10100,10100,10100,0
20230711,163900,3436410110,10100,10100,10100,10100,0
20230711,163800,3436410110,10100,10100,10100,10100,0
20230711,163700,3436410110,10100,10100,10100,10100,0
20230711,163600,3436410110,10100,10100,10100,10100,0
20230711,163500,3436410110,10100,10100,10100,10100,0
20230711,163400,3436410110,10100,10100,10100,10100,0
20230711,163300,3436410110,10100,10100,10100,10100,0
20230711,163200,3436410110,10100,10100,10100,10100,0
20230711,163100,3436410110,10100,10100,10100,10100,0
20230711,163000,3436410110,10100,10100,10100,10100,0
20230711,162900,3436410110,10100,10100,10100,10100,0
20230711,162800,3436410110,10100,10100,10100,10100,0
20230711,162700,3436410110,10100,10100,10100,10100,0
20230711,162600,3436410110,10100,10100,10100,10100,0
20230711,162500,3436410110,10100,10100,10100,10100,0
20230711,162400,3436410110,10100,10100,10100,10100,0
20230711,162300,3436410110,10100,10100,10100,10100,0
20230711,162200,3436410110,10100,10100,10100,10100,0
20230711,162100,3436410110,10100,10100,10100,10100,0
20230711,162000,3436410110,10100,10100,10100,10100,0
20230711,161900,3436410110,10100,10100,10100,10100,3554
20230711,161800,3436410110,10100,10100,10100,10100,0
20230711,161700,3436410110,10100,10100,10100,10100,0
20230711,161600,3436410110,10100,10100,10100,10100,0
20230711,161500,3436410110,10100,10100,10100,10100,0
20230711,161400,3436410110,10100,10100,10100,10100,0
20230711,161300,3436410110,10100,10100,10100,10100,0
20230711,161200,3436410110,10100,10100,10100,10100,0
20230711,161100,3436410110,10100,10100,10100,10100,0
20230711,161000,3436410110,10100,10100,10100,10100,0
20230711,160900,3436410110,10100,10100,10100,10100,0
20230711,160800,3436410110,10100,10100,10100,10100,0
20230711,160700,3436410110,10100,10100,10100,10100,0
20230711,160600,3436410110,10100,10100,10100,10100,0
20230711,160500,3436410110,10100,10100,10100,10100,0
20230711,160400,3436410110,10100,10100,10100,10100,0
20230711,160300,3436410110,10100,10100,10100,10100,0
20230711,160200,3436410110,10100,10100,10100,10100,0
20230711,160100,3436410110,10100,10100,10100,10100,0
20230711,160000,3436410110,10100,10100,10100,10100,0
20230711,155900,3436410110,10100,10100,10100,10100,0
20230711,155800,3436410110,10100,10100,10100,10100,0
20230711,155700,3436410110,10100,10100,10100,10100,0
20230711,155600,3436410110,10100,10100,10100,10100,0
20230711,155500,3436410110,10100,10100,10100,10100,0
20230711,155400,3436410110,10100,10100,10100,10100,0
20230711,155300,3436410110,10100,10100,10100,10100,0
20230711,155200,3436410110,10100,10100,10100,10100,0
20230711,155100,3436410110,10100,10100,10100,10100,0
20230711,155000,3436410110,10100,10100,10100,10100,0
20230711,154900,3436410110,10100,10100,10100,10100,3554
20230711,154800,3436410110,10100,10100,10100,10100,0
20230711,154700,3436410110,10100,10100,10100,10100,0
20230711,154600,3436410110,10100,10100,10100,10100,0
20230711,154500,3436410110,10100,10100,10100,10100,0
20230711,154400,3436410110,10100,10100,10100,10100,0
20230711,154300,3436410110,10100,10100,10100,10100,0
20230711,154200,3436410110,10100,10100,10100,10100,0
20230711,154100,3436410110,10100,10100,10100,10100,0
20230711,154000,3436410110,10100,10100,10100,10100,0
20230711,153900,3436410110,10100,10100,10100,10100,0
20230711,153800,3436410110,10100,10100,10100,10100,0
20230711,153700,3436410110,10100,10100,10100,10100,0
20230711,153600,3436410110,10100,10100,10100,10100,0
20230711,153500,3436410110,10100,10100,10100,10100,0
20230711,153400,3436410110,10100,10100,10100,10100,0
20230711,153300,3436410110,10100,10100,10100,10100,0
20230711,153200,3436410110,10100,10100,10100,10100,0
20230711,153100,3436410110,10100,10100,10100,10100,0
20230711,153000,3436410110,10100,10100,10100,10100,3554
20230711,152900,3400514710,10100,10100,10100,10100,0
20230711,152800,3400514710,10100,10100,10100,10100,0
20230711,152700,3400514710,10100,10100,10100,10100,0
20230711,152600,3400514710,10100,10100,10100,10100,0
20230711,152500,3400514710,10100,10100,10100,10100,0
20230711,152400,3400514710,10100,10100,10100,10100,0
20230711,152300,3400514710,10100,10100,10100,10100,0
20230711,152200,3400514710,10100,10100,10100,10100,0
20230711,152100,3400514710,10100,10100,10100,10100,0
20230711,152000,3400514710,10100,10100,10100,10100,0
20230711,151900,3400514710,10100,10110,10110,10090,1532
20230711,151800,3385049880,10110,10100,10110,10100,2169
20230711,151700,3363125010,10100,10110,10110,10100,1336
20230711,151600,3349631210,10110,10100,10110,10100,349
20230711,151500,3346106260,10100,10090,10110,10090,563
20230711,151400,3340416250,10100,10090,10100,10090,1181
20230711,151300,3328489150,10090,10100,10100,10090,900
20230711,151200,3319400150,10110,10090,10110,10090,783
20230711,151100,3311490820,10090,10090,10100,10090,758
20230711,151000,3303839130,10100,10100,10100,10090,53
20230711,150900,3303303850,10100,10110,10110,10100,2277
20230711,150800,3280304730,10110,10100,10110,10100,117
20230711,150700,3279123000,10100,10100,10100,10100,128
20230711,150600,3277830200,10110,10110,10110,10110,100
20230711,150500,3276819200,10110,10100,10110,10100,360
20230711,150400,3273180200,10100,10110,10110,10100,1658
20230711,150300,3256423900,10100,10090,10100,10090,691
20230711,150200,3249450710,10090,10090,10090,10090,110
20230711,150100,3248340810,10090,10100,10100,10090,514
20230711,150000,3243150510,10100,10100,10100,10100,208
20230711,145900,3241049710,10100,10100,10110,10100,292
20230711,145800,3238098390,10110,10110,10110,10100,915
20230711,145700,3228847780,10110,10100,10110,10100,618
20230711,145600,3222605000,10110,10100,10110,10100,330
20230711,145500,3219268970,10100,10110,10110,10100,635
20230711,145400,3212853430,10100,10090,10110,10090,4648
20230711,145300,3165905140,10090,10070,10090,10070,593
20230711,145200,3159921790,10080,10070,10080,10070,900
20230711,145100,3150853600,10070,10070,10070,10070,1043
20230711,145000,3140350590,10070,10080,10080,10070,160
20230711,144900,3138738180,10080,10070,10080,10070,528
20230711,144800,3133420720,10070,10070,10080,10070,23
20230711,144700,3133188910,10070,10080,10080,10070,271
20230711,144600,3130458930,10080,10080,10080,10080,415
20230711,144500,3126275730,10080,10090,10090,10070,354
20230711,144400,3122707740,10080,10090,10090,10080,792
20230711,144300,3114716480,10090,10080,10090,10080,652
20230711,144200,3108138600,10080,10080,10080,10080,50
20230711,144100,3107634600,10070,10080,10080,10070,1944
20230711,144000,3088054050,10070,10070,10070,10070,165
20230711,143900,3086392500,10080,10070,10080,10070,435
20230711,143800,3082011550,10070,10070,10070,10070,20
20230711,143700,3081810150,10070,10080,10080,10070,54
20230711,143600,3081265840,10080,10070,10080,10070,1539
20230711,143500,3065756720,10070,10080,10080,10070,149
20230711,143400,3064255800,10080,10070,10080,10070,13
20230711,143300,3064124770,10070,10070,10070,10070,104
20230711,143200,3063077490,10070,10060,10070,10060,772
20230711,143100,3055304050,10070,10060,10070,10060,3
20230711,143000,3055273860,10060,10060,10060,10060,40
20230711,142900,3054871460,10060,10060,10060,10060,115
20230711,142800,3053714560,10060,10060,10060,10060,25
20230711,142700,3053463060,10070,10070,10070,10070,590
20230711,142600,3047521760,10070,10070,10070,10070,6
20230711,142500,3047461340,10070,10070,10070,10070,302
20230711,142400,3044420200,10080,10080,10080,10080,2085
20230711,142300,3023403400,10080,10080,10080,10080,122
20230711,142200,3022173640,10080,10090,10090,10080,658
20230711,142100,3015534480,10090,10090,10090,10090,73
20230711,142000,3014797910,10090,10090,10090,10090,379
20230711,141900,3010973800,10090,10080,10090,10080,725
20230711,141800,3003662450,10080,10090,10100,10080,1358
20230711,141700,2989952230,10090,10100,10100,10090,2633
20230711,141600,2963366070,10090,10090,10100,10090,687
20230711,141500,2956432680,10090,10070,10090,10070,3434
20230711,141400,2921804930,10070,10020,10080,10020,4434
20230711,141300,2877158690,10010,10040,10040,10010,676
20230711,141200,2870372950,10050,10030,10050,10030,846
20230711,141100,2861874510,10030,10010,10030,10010,589
20230711,141000,2855966860,10030,10030,10030,10010,34
20230711,140900,2855626470,10020,10010,10020,10010,75
20230711,140800,2854875220,10030,10030,10030,10030,0
20230711,140700,2854875220,10030,10030,10030,10030,0
20230711,140600,2854875220,10030,10020,10030,10010,857
20230711,140500,2846293850,10030,10030,10030,10020,217
20230711,140400,2844118500,10020,10030,10030,10020,405
20230711,140300,2840056360,10030,10040,10040,10030,164
20230711,140200,2838411340,10040,10040,10040,10040,100
20230711,140100,2837407340,10040,10030,10040,10030,310
20230711,140000,2834295040,10030,10020,10030,10020,2011
20230711,135900,2814126890,10020,10020,10020,10020,50
20230711,135800,2813625890,10020,10010,10020,10010,305
20230711,135700,2810570840,10020,10020,10020,10020,130
20230711,135600,2809268240,10010,10010,10010,10010,358
20230711,135500,2805684660,10010,10010,10010,10010,200
20230711,135400,2803682660,10010,10010,10020,10010,272
20230711,135300,2800959890,10010,10010,10010,10010,5
20230711,135200,2800909840,10000,10000,10000,10000,467
20230711,135100,2796239840,10000,10000,10010,10000,2298
20230711,135000,2773259830,10000,9980,10000,9980,1518
20230711,134900,2758095140,9980,9990,9990,9980,289
20230711,134800,2755208230,9990,9990,9990,9990,2
20230711,134700,2755188250,9990,9990,9990,9980,89
20230711,134600,2754299820,9990,9990,9990,9990,103
20230711,134500,2753270850,9980,9980,9980,9980,0
20230711,134400,2753270850,9980,9990,9990,9980,605
20230711,134300,2747228900,9980,9980,9980,9980,101
20230711,134200,2746220920,9980,9980,9990,9980,285
20230711,134100,2743376120,9980,9980,9990,9980,75
20230711,134000,2742627420,9980,9980,9980,9980,1104
20230711,133900,2731609500,9980,9980,9980,9980,98
20230711,133800,2730631460,9980,9980,9980,9980,950
20230711,133700,2721150460,9990,9990,9990,9990,10
20230711,133600,2721050560,9990,9980,9990,9980,2
20230711,133500,2721030590,9990,9990,9990,9990,10
20230711,133400,2720930690,9990,9980,9990,9980,76
20230711,133300,2720171960,9980,9990,9990,9980,44
20230711,133200,2719732700,9990,9990,9990,9980,236
20230711,133100,2717376980,9990,9990,9990,9990,528
20230711,133000,2712102260,9990,9990,9990,9990,5
20230711,132900,2712052310,9990,9990,9990,9990,45
20230711,132800,2711602760,9990,9990,9990,9990,1
20230711,132700,2711592770,9990,9990,9990,9990,640
20230711,132600,2705199170,9990,9990,9990,9990,0
20230711,132500,2705199170,9990,9990,9990,9990,0
20230711,132400,2705199170,9990,9990,9990,9980,22
20230711,132300,2704979540,9990,9990,9990,9990,111
20230711,132200,2703870650,9990,9990,9990,9990,8
20230711,132100,2703790730,9990,9980,9990,9980,1081
20230711,132000,2693001570,9980,9980,9980,9970,161
20230711,131900,2691394870,9990,9990,9990,9980,406
20230711,131800,2687338980,9990,9990,9990,9970,370
20230711,131700,2683645190,9980,9990,9990,9980,221
20230711,131600,2681438510,9990,9980,9990,9970,1320
20230711,131500,2668265130,9980,9990,9990,9980,1975
20230711,131400,2648549630,9990,10000,10000,9990,2648
20230711,131300,2622095590,10000,9990,10000,9990,138
20230711,131200,2620716920,10000,10000,10000,10000,11
20230711,131100,2620606920,10000,10000,10000,10000,47
20230711,131000,2620136920,9990,10000,10000,9990,695
20230711,130900,2613193770,10000,10000,10000,9990,1594
20230711,130800,2597253820,10010,10010,10010,10010,0
20230711,130700,2597253820,10010,10010,10010,10010,2
20230711,130600,2597233800,10010,10010,10010,9990,44
20230711,130500,2596793770,10010,10000,10020,10000,1123
20230711,130400,2585553450,9990,9990,9990,9990,0
20230711,130300,2585553450,9990,9990,10000,9990,2170
20230711,130200,2563865150,9990,9990,9990,9990,731
20230711,130100,2556562460,9990,9990,9990,9990,125
20230711,130000,2555313710,9990,9990,9990,9990,530
20230711,125900,2550019010,9990,9990,9990,9990,277
20230711,125800,2547251780,10000,10000,10000,10000,51
20230711,125700,2546741780,10000,10000,10000,10000,360
20230711,125600,2543141780,10000,10000,10000,10000,0
20230711,125500,2543141780,10000,10000,10000,10000,1137
20230711,125400,2531771780,10020,10020,10020,10020,0
20230711,125300,2531771780,10020,10010,10020,10000,354
20230711,125200,2528227230,10000,10020,10020,10000,563
20230711,125100,2522597210,10020,10020,10020,10020,100
20230711,125000,2521595210,10020,10000,10020,10000,519
20230711,124900,2516403990,10000,10000,10000,10000,208
20230711,124800,2514323990,9990,9990,9990,9990,155
20230711,124700,2512775540,10000,10000,10000,10000,92
20230711,124600,2511855540,10000,10000,10000,10000,70
20230711,124500,2511155540,10000,10000,10000,10000,22
20230711,124400,2510935540,10000,10010,10010,10000,435
20230711,124300,2506584690,10000,9990,10000,9990,3
20230711,124200,2506554700,10000,10000,10000,10000,1100
20230711,124100,2495554700,10000,10000,10000,10000,70
20230711,124000,2494854700,10000,10000,10000,10000,1507
20230711,123900,2479784700,10000,10000,10000,10000,162
20230711,123800,2478164700,10000,10000,10000,10000,0
20230711,123700,2478164700,10000,10010,10010,10000,1500
20230711,123600,2463159910,10010,10010,10010,10010,11
20230711,123500,2463049800,10010,10010,10010,10010,427
20230711,123400,2458775530,10020,10020,10020,10020,55
20230711,123300,2458224430,10020,10020,10020,10020,0
20230711,123200,2458224430,10020,10010,10020,10010,123
20230711,123100,2456992000,10020,10010,10020,10010,310
20230711,123000,2453887800,10010,10010,10010,10000,677
20230711,122900,2447111160,10010,10010,10010,10010,6
20230711,122800,2447051100,10010,10000,10010,10000,470
20230711,122700,2442351010,10000,10000,10000,10000,0
20230711,122600,2442351010,10000,10000,10000,10000,1043
20230711,122500,2431921010,10000,10000,10000,10000,0
20230711,122400,2431921010,10000,10010,10010,10000,565
20230711,122300,2426270410,10010,10000,10010,10000,52
20230711,122200,2425749910,10000,10000,10000,10000,65
20230711,122100,2425099910,10000,10000,10000,10000,0
20230711,122000,2425099910,10000,10000,10000,10000,44
20230711,121900,2424659910,10000,10000,10000,10000,0
20230711,121800,2424659910,10000,10000,10000,10000,13
20230711,121700,2424529910,10010,10010,10010,10010,84
20230711,121600,2423689070,10010,10010,10010,10010,240
20230711,121500,2421286670,10010,10010,10010,10010,300
20230711,121400,2418283670,10010,10000,10010,10000,203
20230711,121300,2416252440,10000,10000,10000,10000,599
20230711,121200,2410262440,10000,10000,10000,10000,50
20230711,121100,2409762440,10000,10010,10010,10000,1000
20230711,121000,2399760110,10010,10010,10010,10010,0
20230711,120900,2399760110,10010,10020,10020,10010,33
20230711,120800,2399429550,10020,10010,10020,10010,322
20230711,120700,2396206320,10020,10020,10020,10020,119
20230711,120600,2395013940,10010,10010,10010,10010,191
20230711,120500,2393102030,10010,10010,10010,10010,10
20230711,120400,2393001930,10010,10010,10010,10010,40
20230711,120300,2392601530,10010,10010,10010,10010,28
20230711,120200,2392321250,10020,10000,10020,10000,60
20230711,120100,2391720250,10020,10000,10020,10000,69
20230711,120000,2391029510,10010,10000,10010,10000,305
20230711,115900,2387978510,10000,10000,10000,10000,340
20230711,115800,2384578510,10010,10000,10010,10000,755
20230711,115700,2377027480,10010,10010,10010,10010,12
20230711,115600,2376907360,10010,10010,10010,10010,6
20230711,115500,2376847300,10010,10000,10010,10000,338
20230711,115400,2373464010,10000,10000,10010,10000,1165
20230711,115300,2361809850,10000,10000,10000,10000,156
20230711,115200,2360249850,10000,10000,10000,10000,94
20230711,115100,2359309850,10000,10000,10000,10000,23
20230711,115000,2359079850,10010,10010,10010,10010,0
20230711,114900,2359079850,10010,10010,10010,10010,100
20230711,114800,2358078850,10000,10000,10000,10000,60
20230711,114700,2357478850,10010,10010,10010,10010,1
20230711,114600,2357468840,10010,10010,10010,10010,20
20230711,114500,2357268640,10010,10010,10010,10010,0
20230711,114400,2357268640,10010,10010,10010,10000,268
20230711,114300,2354586960,10010,10010,10010,10000,358
20230711,114200,2351003770,10020,10010,10020,10000,965
20230711,114100,2341341020,10000,10000,10000,10000,314
20230711,114000,2338201020,10000,10000,10000,10000,1151
20230711,113900,2326691020,10000,10000,10000,10000,717
20230711,113800,2319521020,10000,10000,10000,10000,30
20230711,113700,2319221020,10000,10000,10000,10000,135
20230711,113600,2317871020,10000,10000,10000,10000,105
20230711,113500,2316821020,10000,10010,10010,10000,654
20230711,113400,2310280780,10000,10000,10000,10000,1060
20230711,113300,2299680780,10000,10010,10010,10000,1239
20230711,113200,2287290760,10010,10020,10020,10010,654
20230711,113100,2280739220,10010,10020,10020,10010,2
20230711,113000,2280719190,10010,10010,10010,10010,435
20230711,112900,2276364840,10020,10010,10020,10010,27
20230711,112800,2276094550,10010,10010,10010,10010,20
20230711,112700,2275894350,10010,10010,10010,10010,10
20230711,112600,2275794250,10020,10020,10020,10020,3
20230711,112500,2275764190,10020,10010,10020,10010,936
20230711,112400,2266386470,10020,10020,10020,10020,2
20230711,112300,2266366430,10010,10020,10020,10010,12
20230711,112200,2266246210,10020,10020,10020,10020,2
20230711,112100,2266226170,10020,10020,10020,10020,53
20230711,112000,2265695110,10010,10020,10020,10010,118
20230711,111900,2264513750,10010,10010,10010,10010,0
20230711,111800,2264513750,10010,10010,10020,10010,99
20230711,111700,2263522740,10010,10010,10010,10000,402
20230711,111600,2259498730,10010,10010,10010,10010,0
20230711,111500,2259498730,10010,10010,10010,10010,181
20230711,111400,2257686920,10010,10010,10010,10000,1162
20230711,111300,2246055800,10000,10000,10000,10000,753
20230711,111200,2238525800,10000,10000,10000,10000,666
20230711,111100,2231865800,10010,10020,10020,10010,1196
20230711,111000,2219893010,10020,10020,10020,10020,478
20230711,110900,2215103450,10020,10020,10020,10020,1317
20230711,110800,2201907110,10020,10020,10020,10020,103
20230711,110700,2200875050,10020,10020,10020,10020,37
20230711,110600,2200504310,10020,10020,10020,10020,337
20230711,110500,2197127570,10020,10010,10020,10010,249
20230711,110400,2194634270,10010,9990,10010,9990,879
20230711,110300,2185839850,10000,10000,10000,10000,0
20230711,110200,2185839850,10000,10000,10000,9990,569
20230711,110100,2180153390,10000,9990,10000,9990,518
20230711,110000,2174973430,10000,9990,10000,9980,363
20230711,105900,2171347170,9990,9990,9990,9980,97
20230711,105800,2170379010,9980,9980,9980,9980,238
20230711,105700,2168003770,9980,9970,9980,9970,236
20230711,105600,2165649850,9980,9980,9980,9980,6
20230711,105500,2165589970,9980,9980,9980,9970,105
20230711,105400,2164543070,9980,9980,9980,9980,217
20230711,105300,2162377410,9970,9970,9970,9970,323
20230711,105200,2159157100,9970,9970,9970,9970,791
20230711,105100,2151270830,9970,9970,9970,9960,1101
20230711,105000,2140304100,9970,9970,9970,9970,113
20230711,104900,2139177490,9970,9960,9970,9960,106
20230711,104800,2138121710,9970,9990,9990,9970,2168
20230711,104700,2116504750,9990,9990,9990,9970,461
20230711,104600,2111903360,9970,9960,9970,9960,88
20230711,104500,2111026160,9960,9960,9960,9950,2112
20230711,104400,2089992440,9960,9990,9990,9950,2651
20230711,104300,2063598580,9990,9990,9990,9990,162
20230711,104200,2061980200,10000,9980,10000,9980,210
20230711,104100,2059884200,10000,9990,10010,9950,10489
20230711,104000,1955366810,9990,9990,9990,9980,1488
20230711,103900,1940503190,9990,10000,10000,9990,2112
20230711,103800,1919383480,10010,10000,10010,10000,1012
20230711,103700,1909253480,10000,10010,10010,10000,733
20230711,103600,1901918500,10020,10010,10020,10010,504
20230711,103500,1896873450,10010,10010,10010,10010,647
20230711,103400,1890396980,10000,10010,10010,10000,130
20230711,103300,1889096680,10000,10000,10000,10000,399
20230711,103200,1885106680,10000,10000,10020,10000,293
20230711,103100,1882176060,10000,10000,10000,10000,17757
20230711,103000,1704606060,10000,10000,10000,10000,10
20230711,102900,1704506060,9990,9990,9990,9990,250
20230711,102800,1702008560,9990,9990,9990,9990,2011
20230711,102700,1681918670,9990,9990,9990,9990,718
20230711,102600,1674745850,9990,10000,10000,9990,449
20230711,102500,1670259320,9990,9990,9990,9990,150
20230711,102400,1668760820,9990,9990,9990,9990,913
20230711,102300,1659639950,9980,9980,9980,9980,2158
20230711,102200,1638103110,9980,9980,9990,9980,859
20230711,102100,1629530050,9990,9980,9990,9980,115
20230711,102000,1628382200,9990,9990,9990,9980,509
20230711,101900,1623299570,9990,9990,9990,9990,1485
20230711,101800,1608464420,9990,10000,10000,9990,147
20230711,101700,1606994720,10000,9990,10000,9990,223
20230711,101600,1604766720,9990,10000,10000,9990,1001
20230711,101500,1594766720,10000,9990,10000,9990,1820
20230711,101400,1576581590,10000,10000,10000,10000,163
20230711,101300,1574951590,10000,10000,10000,10000,39711
20230711,101200,1177841590,9990,9990,9990,9990,52
20230711,101100,1177322110,9990,9980,9990,9980,301
20230711,101000,1174315220,9990,9990,9990,9980,506
20230711,100900,1169265280,9990,9990,9990,9980,921
20230711,100800,1160067860,10000,9990,10000,9980,344
20230711,100700,1156631540,9990,9990,9990,9990,633
20230711,100600,1150307870,9990,9990,9990,9980,1647
20230711,100500,1133862810,9990,9990,10000,9990,2369
20230711,100400,1110195710,9990,10000,10000,9990,1558
20230711,100300,1094630690,10000,10020,10020,10000,4683
20230711,100200,1047797920,10010,10020,10020,10010,1511
20230711,100100,1032669870,10020,10020,10020,10010,762
20230711,100000,1025038860,10010,10010,10010,10010,1
20230711,095900,1025028850,10010,10030,10040,10010,1375
20230711,095800,1011251760,10030,10040,10040,10030,433
20230711,095700,1006907910,10040,10050,10050,10040,224
20230711,095600,1004657400,10080,10090,10090,10050,371
20230711,095500,1000925630,10070,10100,10100,10070,906
20230711,095400,991791340,10110,10070,10110,10070,3333
20230711,095300,958169710,10070,10060,10070,10060,217
20230711,095200,955984780,10070,10060,10070,10060,351
20230711,095100,952452040,10070,10060,10070,10060,956
20230711,095000,942834670,10070,10060,10070,10060,524
20230711,094900,937562900,10060,10050,10060,10050,504
20230711,094800,932495890,10010,10010,10040,10010,3256
20230711,094700,899884480,10000,10000,10000,10000,50
20230711,094600,899384480,10000,10000,10000,10000,1179
20230711,094500,887594480,10010,10010,10010,10010,471
20230711,094400,882879770,10000,10010,10010,10000,45
20230711,094300,882429720,10010,10010,10010,10000,753
20230711,094200,874896830,10010,10010,10010,10000,212
20230711,094100,872775740,10010,10000,10010,10000,441
20230711,094000,868364640,10000,10000,10000,9990,985
20230711,093900,858515340,10000,10000,10000,9990,2033
20230711,093800,838200340,10000,10000,10000,9990,1498
20230711,093700,823222540,9990,9990,10000,9990,1166
20230711,093600,811569930,9990,10000,10000,9990,6420
20230711,093500,747391640,10010,10010,10010,10010,68
20230711,093400,746710960,10010,10010,10010,10000,273
20230711,093300,743979850,10010,10010,10010,10000,234
20230711,093200,741638520,10010,10020,10020,10010,876
20230711,093100,732864480,10020,10010,10020,10010,432
20230711,093000,728539340,10010,10020,10020,10010,1395
20230711,092900,714562830,10030,10050,10050,10020,2146
20230711,092800,693048570,10050,10070,10070,10050,245
20230711,092700,690585160,10070,10070,10070,10070,672
20230711,092600,683818120,10070,10120,10120,10070,6766
20230711,092500,615538350,10110,10120,10120,10100,1651
20230711,092400,598856730,10120,10120,10120,10120,2864
20230711,092300,569873050,10110,10110,10120,10110,650
20230711,092200,563301050,10100,10100,10110,10100,1324
20230711,092100,549918020,10100,10100,10100,10100,514
20230711,092000,544726620,10100,10100,10100,10080,2824
20230711,091900,516226350,10100,10100,10100,10100,312
20230711,091800,513075150,10100,10090,10100,10090,1240
20230711,091700,500562550,10100,10100,10100,10090,948
20230711,091600,490988060,10100,10110,10120,10090,1881
20230711,091500,471983080,10100,10110,10120,10100,1204
20230711,091400,459813180,10110,10110,10110,10100,1558
20230711,091300,444061970,10110,10090,10120,10080,2678
20230711,091200,417015110,10080,10000,10080,10000,3712
20230711,091100,379760030,10000,10000,10000,9990,3735
20230711,091000,342430590,10000,10000,10000,9990,3318
20230711,090900,309257100,10000,10030,10030,10000,1463
20230711,090800,294613890,10030,10010,10030,10000,962
20230711,090700,284983400,10010,10050,10050,10010,679
20230711,090600,278173660,10040,10060,10060,10000,6616
20230711,090500,211923930,10060,10100,10100,10060,2281
20230711,090400,188919590,10110,10120,10120,10110,3400
20230711,090300,154539650,10120,10110,10120,10100,1160
20230711,090200,142802630,10120,10130,10140,10120,1737
20230711,090100,125206970,10130,10060,10140,10060,5203
20230711,090000,72724080,10060,10040,10070,10010,6642