stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184800,286000515,1007,1007,1007,1007,9823
20230711,184700,286000515,1007,1007,1007,1007,0
20230711,184600,286000515,1007,1007,1007,1007,0
20230711,184500,286000515,1007,1007,1007,1007,0
20230711,184400,286000515,1007,1007,1007,1007,0
20230711,184300,286000515,1007,1007,1007,1007,0
20230711,184200,286000515,1007,1007,1007,1007,0
20230711,184100,286000515,1007,1007,1007,1007,0
20230711,184000,286000515,1007,1007,1007,1007,0
20230711,183900,286000515,1007,1007,1007,1007,0
20230711,183800,286000515,1007,1007,1007,1007,0
20230711,183700,286000515,1007,1007,1007,1007,0
20230711,183600,286000515,1007,1007,1007,1007,0
20230711,183500,286000515,1007,1007,1007,1007,0
20230711,183400,286000515,1007,1007,1007,1007,0
20230711,183300,286000515,1007,1007,1007,1007,0
20230711,183200,286000515,1007,1007,1007,1007,0
20230711,183100,286000515,1007,1007,1007,1007,0
20230711,183000,286000515,1007,1007,1007,1007,0
20230711,182900,286000515,1007,1007,1007,1007,0
20230711,182800,286000515,1007,1007,1007,1007,0
20230711,182700,286000515,1007,1007,1007,1007,0
20230711,182600,286000515,1007,1007,1007,1007,0
20230711,182500,286000515,1007,1007,1007,1007,0
20230711,182400,286000515,1007,1007,1007,1007,0
20230711,182300,286000515,1007,1007,1007,1007,0
20230711,182200,286000515,1007,1007,1007,1007,0
20230711,182100,286000515,1007,1007,1007,1007,0
20230711,182000,286000515,1007,1007,1007,1007,0
20230711,181900,286000515,1007,1007,1007,1007,0
20230711,181800,286000515,1007,1007,1007,1007,9823
20230711,181700,286000515,1007,1007,1007,1007,0
20230711,181600,286000515,1007,1007,1007,1007,0
20230711,181500,286000515,1007,1007,1007,1007,0
20230711,181400,286000515,1007,1007,1007,1007,0
20230711,181300,286000515,1007,1007,1007,1007,0
20230711,181200,286000515,1007,1007,1007,1007,0
20230711,181100,286000515,1007,1007,1007,1007,0
20230711,181000,286000515,1007,1007,1007,1007,0
20230711,180900,286000515,1007,1007,1007,1007,0
20230711,180800,286000515,1007,1007,1007,1007,0
20230711,180700,286000515,1007,1007,1007,1007,0
20230711,180600,286000515,1007,1007,1007,1007,0
20230711,180500,286000515,1007,1007,1007,1007,0
20230711,180400,286000515,1007,1007,1007,1007,0
20230711,180300,286000515,1007,1007,1007,1007,0
20230711,180200,286000515,1007,1007,1007,1007,0
20230711,180100,286000515,1007,1007,1007,1007,0
20230711,180000,286000515,1007,1007,1007,1007,0
20230711,175900,286000515,1007,1007,1007,1007,0
20230711,175800,286000515,1007,1007,1007,1007,0
20230711,175700,286000515,1007,1007,1007,1007,0
20230711,175600,286000515,1007,1007,1007,1007,0
20230711,175500,286000515,1007,1007,1007,1007,0
20230711,175400,286000515,1007,1007,1007,1007,0
20230711,175300,286000515,1007,1007,1007,1007,0
20230711,175200,286000515,1007,1007,1007,1007,0
20230711,175100,286000515,1007,1007,1007,1007,0
20230711,175000,286000515,1007,1007,1007,1007,0
20230711,174900,286000515,1007,1007,1007,1007,0
20230711,174800,286000515,1007,1007,1007,1007,9823
20230711,174700,286000515,1007,1007,1007,1007,0
20230711,174600,286000515,1007,1007,1007,1007,0
20230711,174500,286000515,1007,1007,1007,1007,0
20230711,174400,286000515,1007,1007,1007,1007,0
20230711,174300,286000515,1007,1007,1007,1007,0
20230711,174200,286000515,1007,1007,1007,1007,0
20230711,174100,286000515,1007,1007,1007,1007,0
20230711,174000,286000515,1007,1007,1007,1007,0
20230711,173900,286000515,1007,1007,1007,1007,0
20230711,173800,286000515,1007,1007,1007,1007,0
20230711,173700,286000515,1007,1007,1007,1007,0
20230711,173600,286000515,1007,1007,1007,1007,0
20230711,173500,286000515,1007,1007,1007,1007,0
20230711,173400,286000515,1007,1007,1007,1007,0
20230711,173300,286000515,1007,1007,1007,1007,0
20230711,173200,286000515,1007,1007,1007,1007,0
20230711,173100,286000515,1007,1007,1007,1007,0
20230711,173000,286000515,1007,1007,1007,1007,0
20230711,172900,286000515,1007,1007,1007,1007,0
20230711,172800,286000515,1007,1007,1007,1007,0
20230711,172700,286000515,1007,1007,1007,1007,0
20230711,172600,286000515,1007,1007,1007,1007,0
20230711,172500,286000515,1007,1007,1007,1007,0
20230711,172400,286000515,1007,1007,1007,1007,0
20230711,172300,286000515,1007,1007,1007,1007,0
20230711,172200,286000515,1007,1007,1007,1007,0
20230711,172100,286000515,1007,1007,1007,1007,0
20230711,172000,286000515,1007,1007,1007,1007,0
20230711,171900,286000515,1007,1007,1007,1007,0
20230711,171800,286000515,1007,1007,1007,1007,9823
20230711,171700,286000515,1007,1007,1007,1007,0
20230711,171600,286000515,1007,1007,1007,1007,0
20230711,171500,286000515,1007,1007,1007,1007,0
20230711,171400,286000515,1007,1007,1007,1007,0
20230711,171300,286000515,1007,1007,1007,1007,0
20230711,171200,286000515,1007,1007,1007,1007,0
20230711,171100,286000515,1007,1007,1007,1007,0
20230711,171000,286000515,1007,1007,1007,1007,0
20230711,170900,286000515,1007,1007,1007,1007,0
20230711,170800,286000515,1007,1007,1007,1007,0
20230711,170700,286000515,1007,1007,1007,1007,0
20230711,170600,286000515,1007,1007,1007,1007,0
20230711,170500,286000515,1007,1007,1007,1007,0
20230711,170400,286000515,1007,1007,1007,1007,0
20230711,170300,286000515,1007,1007,1007,1007,0
20230711,170200,286000515,1007,1007,1007,1007,0
20230711,170100,286000515,1007,1007,1007,1007,0
20230711,170000,286000515,1007,1007,1007,1007,0
20230711,165900,286000515,1007,1007,1007,1007,0
20230711,165800,286000515,1007,1007,1007,1007,0
20230711,165700,286000515,1007,1007,1007,1007,0
20230711,165600,286000515,1007,1007,1007,1007,0
20230711,165500,286000515,1007,1007,1007,1007,0
20230711,165400,286000515,1007,1007,1007,1007,0
20230711,165300,286000515,1007,1007,1007,1007,0
20230711,165200,286000515,1007,1007,1007,1007,0
20230711,165100,286000515,1007,1007,1007,1007,0
20230711,165000,286000515,1007,1007,1007,1007,0
20230711,164900,286000515,1007,1007,1007,1007,0
20230711,164800,286000515,1007,1007,1007,1007,9823
20230711,164700,286000515,1007,1007,1007,1007,0
20230711,164600,286000515,1007,1007,1007,1007,0
20230711,164500,286000515,1007,1007,1007,1007,0
20230711,164400,286000515,1007,1007,1007,1007,0
20230711,164300,286000515,1007,1007,1007,1007,0
20230711,164200,286000515,1007,1007,1007,1007,0
20230711,164100,286000515,1007,1007,1007,1007,0
20230711,164000,286000515,1007,1007,1007,1007,0
20230711,163900,286000515,1007,1007,1007,1007,0
20230711,163800,286000515,1007,1007,1007,1007,0
20230711,163700,286000515,1007,1007,1007,1007,0
20230711,163600,286000515,1007,1007,1007,1007,0
20230711,163500,286000515,1007,1007,1007,1007,0
20230711,163400,286000515,1007,1007,1007,1007,0
20230711,163300,286000515,1007,1007,1007,1007,0
20230711,163200,286000515,1007,1007,1007,1007,0
20230711,163100,286000515,1007,1007,1007,1007,0
20230711,163000,286000515,1007,1007,1007,1007,0
20230711,162900,286000515,1007,1007,1007,1007,0
20230711,162800,286000515,1007,1007,1007,1007,0
20230711,162700,286000515,1007,1007,1007,1007,0
20230711,162600,286000515,1007,1007,1007,1007,0
20230711,162500,286000515,1007,1007,1007,1007,0
20230711,162400,286000515,1007,1007,1007,1007,0
20230711,162300,286000515,1007,1007,1007,1007,0
20230711,162200,286000515,1007,1007,1007,1007,0
20230711,162100,286000515,1007,1007,1007,1007,0
20230711,162000,286000515,1007,1007,1007,1007,0
20230711,161900,286000515,1007,1007,1007,1007,0
20230711,161800,286000515,1007,1007,1007,1007,9823
20230711,161700,286000515,1007,1007,1007,1007,0
20230711,161600,286000515,1007,1007,1007,1007,0
20230711,161500,286000515,1007,1007,1007,1007,0
20230711,161400,286000515,1007,1007,1007,1007,0
20230711,161300,286000515,1007,1007,1007,1007,0
20230711,161200,286000515,1007,1007,1007,1007,0
20230711,161100,286000515,1007,1007,1007,1007,0
20230711,161000,286000515,1007,1007,1007,1007,0
20230711,160900,286000515,1007,1007,1007,1007,0
20230711,160800,286000515,1007,1007,1007,1007,0
20230711,160700,286000515,1007,1007,1007,1007,0
20230711,160600,286000515,1007,1007,1007,1007,0
20230711,160500,286000515,1007,1007,1007,1007,0
20230711,160400,286000515,1007,1007,1007,1007,0
20230711,160300,286000515,1007,1007,1007,1007,0
20230711,160200,286000515,1007,1007,1007,1007,0
20230711,160100,286000515,1007,1007,1007,1007,0
20230711,160000,286000515,1007,1007,1007,1007,0
20230711,155900,286000515,1007,1007,1007,1007,0
20230711,155800,286000515,1007,1007,1007,1007,0
20230711,155700,286000515,1007,1007,1007,1007,0
20230711,155600,286000515,1007,1007,1007,1007,0
20230711,155500,286000515,1007,1007,1007,1007,0
20230711,155400,286000515,1007,1007,1007,1007,0
20230711,155300,286000515,1007,1007,1007,1007,0
20230711,155200,286000515,1007,1007,1007,1007,0
20230711,155100,286000515,1007,1007,1007,1007,0
20230711,155000,286000515,1007,1007,1007,1007,0
20230711,154900,286000515,1007,1007,1007,1007,0
20230711,154800,286000515,1007,1007,1007,1007,9823
20230711,154700,286000515,1007,1007,1007,1007,0
20230711,154600,286000515,1007,1007,1007,1007,0
20230711,154500,286000515,1007,1007,1007,1007,0
20230711,154400,286000515,1007,1007,1007,1007,0
20230711,154300,286000515,1007,1007,1007,1007,0
20230711,154200,286000515,1007,1007,1007,1007,0
20230711,154100,286000515,1007,1007,1007,1007,0
20230711,154000,286000515,1007,1007,1007,1007,0
20230711,153900,286000515,1007,1007,1007,1007,0
20230711,153800,286000515,1007,1007,1007,1007,0
20230711,153700,286000515,1007,1007,1007,1007,0
20230711,153600,286000515,1007,1007,1007,1007,0
20230711,153500,286000515,1007,1007,1007,1007,0
20230711,153400,286000515,1007,1007,1007,1007,0
20230711,153300,286000515,1007,1007,1007,1007,0
20230711,153200,286000515,1007,1007,1007,1007,0
20230711,153100,286000515,1007,1007,1007,1007,0
20230711,153000,286000515,1007,1007,1007,1007,9823
20230711,152900,276108754,1007,1007,1007,1007,0
20230711,152800,276108754,1007,1007,1007,1007,0
20230711,152700,276108754,1007,1007,1007,1007,0
20230711,152600,276108754,1007,1007,1007,1007,0
20230711,152500,276108754,1007,1007,1007,1007,0
20230711,152400,276108754,1007,1007,1007,1007,0
20230711,152300,276108754,1007,1007,1007,1007,0
20230711,152200,276108754,1007,1007,1007,1007,0
20230711,152100,276108754,1007,1007,1007,1007,0
20230711,152000,276108754,1007,1007,1007,1007,0
20230711,151900,276108754,1007,1006,1007,1006,2120
20230711,151800,273975933,1006,1007,1007,1005,1422
20230711,151700,272546329,1006,1006,1006,1006,907
20230711,151600,271633887,1007,1007,1007,1007,9
20230711,151500,271624824,1007,1007,1007,1007,0
20230711,151400,271624824,1007,1007,1007,1007,0
20230711,151300,271624824,1007,1006,1007,1006,11852
20230711,151200,259701710,1006,1006,1006,1006,3265
20230711,151100,256417120,1006,1006,1006,1006,20
20230711,151000,256397000,1006,1006,1006,1006,13
20230711,150900,256383922,1006,1006,1006,1006,0
20230711,150800,256383922,1006,1006,1006,1006,0
20230711,150700,256383922,1006,1006,1006,1006,1000
20230711,150600,255377922,1006,1006,1006,1006,0
20230711,150500,255377922,1006,1006,1006,1006,2
20230711,150400,255375910,1005,1005,1005,1005,8
20230711,150300,255367870,1006,1006,1006,1005,3002
20230711,150200,252350858,1005,1005,1005,1005,5000
20230711,150100,247325858,1006,1006,1006,1006,390
20230711,150000,246933518,1006,1006,1006,1005,585
20230711,145900,246345041,1006,1006,1006,1006,4
20230711,145800,246341017,1006,1005,1006,1005,5
20230711,145700,246335991,1005,1006,1006,1005,1620
20230711,145600,244707889,1006,1006,1006,1006,539
20230711,145500,244165655,1006,1006,1006,1006,903
20230711,145400,243257237,1006,1005,1006,1005,1206
20230711,145300,242045106,1005,1006,1006,1005,1500
20230711,145200,240537306,1006,1006,1006,1006,0
20230711,145100,240537306,1006,1006,1006,1006,1033
20230711,145000,239498108,1006,1006,1006,1006,1
20230711,144900,239497102,1005,1005,1005,1005,116
20230711,144800,239380522,1006,1006,1006,1006,0
20230711,144700,239380522,1006,1006,1006,1005,12
20230711,144600,239368459,1006,1006,1006,1006,23
20230711,144500,239345321,1006,1006,1006,1006,6
20230711,144400,239339285,1005,1005,1005,1005,0
20230711,144300,239339285,1005,1005,1005,1005,100
20230711,144200,239238785,1006,1006,1006,1006,0
20230711,144100,239238785,1006,1005,1006,1005,110
20230711,144000,239128225,1006,1005,1006,1005,9
20230711,143900,239119179,1005,1005,1005,1005,0
20230711,143800,239119179,1005,1005,1005,1005,1
20230711,143700,239118174,1006,1006,1006,1006,0
20230711,143600,239118174,1006,1006,1006,1006,10
20230711,143500,239108114,1006,1006,1006,1006,1
20230711,143400,239107108,1005,1005,1005,1005,600
20230711,143300,238504108,1006,1006,1006,1006,1
20230711,143200,238503102,1005,1005,1005,1005,6827
20230711,143100,231641967,1006,1006,1006,1006,0
20230711,143000,231641967,1006,1006,1006,1006,150
20230711,142900,231491067,1006,1006,1006,1006,11
20230711,142800,231480001,1007,1007,1007,1007,10
20230711,142700,231469931,1007,1007,1007,1007,0
20230711,142600,231469931,1007,1007,1007,1007,0
20230711,142500,231469931,1007,1005,1007,1005,1560
20230711,142400,229902129,1007,1007,1007,1007,0
20230711,142300,229902129,1007,1007,1007,1007,0
20230711,142200,229902129,1007,1007,1007,1007,505
20230711,142100,229393594,1006,1006,1006,1006,10
20230711,142000,229383534,1007,1007,1007,1007,1
20230711,141900,229382527,1006,1007,1007,1006,406
20230711,141800,228973912,1007,1007,1007,1007,1
20230711,141700,228972905,1006,1007,1007,1006,103
20230711,141600,228869286,1006,1006,1006,1006,671
20230711,141500,228194260,1007,1007,1007,1007,0
20230711,141400,228194260,1007,1007,1007,1007,0
20230711,141300,228194260,1007,1007,1007,1007,0
20230711,141200,228194260,1007,1006,1007,1006,997
20230711,141100,227191277,1007,1007,1007,1007,0
20230711,141000,227191277,1007,1007,1007,1007,0
20230711,140900,227191277,1007,1007,1007,1007,0
20230711,140800,227191277,1007,1007,1007,1007,0
20230711,140700,227191277,1007,1007,1007,1007,0
20230711,140600,227191277,1007,1007,1007,1007,0
20230711,140500,227191277,1007,1007,1007,1007,1
20230711,140400,227190270,1006,1006,1006,1006,10
20230711,140300,227180210,1007,1006,1007,1006,14
20230711,140200,227166125,1006,1006,1006,1006,137
20230711,140100,227028303,1007,1007,1007,1007,0
20230711,140000,227028303,1007,1007,1007,1007,1
20230711,135900,227027296,1006,1006,1006,1006,0
20230711,135800,227027296,1006,1006,1006,1006,2306
20230711,135700,224707460,1006,1007,1007,1006,3001
20230711,135600,221685454,1007,1007,1007,1007,1
20230711,135500,221684447,1006,1006,1006,1006,100
20230711,135400,221583847,1007,1007,1007,1007,1
20230711,135300,221582840,1005,1005,1005,1005,50
20230711,135200,221532590,1007,1007,1007,1007,0
20230711,135100,221532590,1007,1007,1007,1007,0
20230711,135000,221532590,1007,1007,1007,1007,0
20230711,134900,221532590,1007,1007,1007,1007,1
20230711,134800,221531583,1006,1006,1006,1006,4
20230711,134700,221527559,1007,1007,1007,1007,0
20230711,134600,221527559,1007,1007,1007,1007,0
20230711,134500,221527559,1007,1007,1007,1007,100
20230711,134400,221426859,1007,1007,1007,1007,0
20230711,134300,221426859,1007,1007,1007,1007,20
20230711,134200,221406719,1006,1006,1006,1006,3000
20230711,134100,218388719,1007,1007,1007,1007,0
20230711,134000,218388719,1007,1006,1007,1006,6580
20230711,133900,211769234,1006,1006,1006,1006,91
20230711,133800,211677688,1006,1006,1006,1006,0
20230711,133700,211677688,1006,1006,1006,1006,0
20230711,133600,211677688,1006,1006,1006,1006,0
20230711,133500,211677688,1006,1006,1006,1006,0
20230711,133400,211677688,1006,1006,1006,1006,1
20230711,133300,211676682,1006,1006,1006,1006,0
20230711,133200,211676682,1006,1006,1006,1006,0
20230711,133100,211676682,1006,1006,1006,1006,0
20230711,133000,211676682,1006,1006,1006,1006,0
20230711,132900,211676682,1006,1006,1006,1006,0
20230711,132800,211676682,1006,1005,1006,1005,676
20230711,132700,210997301,1005,1005,1005,1005,0
20230711,132600,210997301,1005,1005,1006,1005,1501
20230711,132500,209488795,1006,1006,1006,1006,0
20230711,132400,209488795,1006,1006,1006,1006,0
20230711,132300,209488795,1006,1006,1006,1006,0
20230711,132200,209488795,1006,1006,1006,1006,1
20230711,132100,209487789,1005,1005,1005,1005,500
20230711,132000,208985289,1006,1005,1006,1005,51
20230711,131900,208934033,1005,1005,1005,1005,203
20230711,131800,208730018,1007,1007,1007,1007,0
20230711,131700,208730018,1007,1007,1007,1007,1
20230711,131600,208729011,1006,1006,1006,1006,1
20230711,131500,208728005,1007,1007,1007,1007,0
20230711,131400,208728005,1007,1007,1007,1007,0
20230711,131300,208728005,1007,1007,1007,1007,0
20230711,131200,208728005,1007,1005,1007,1005,3101
20230711,131100,205611498,1007,1007,1007,1007,0
20230711,131000,205611498,1007,1007,1007,1007,0
20230711,130900,205611498,1007,1007,1007,1007,0
20230711,130800,205611498,1007,1007,1007,1007,1
20230711,130700,205610491,1006,1006,1006,1006,10
20230711,130600,205600431,1007,1007,1007,1007,0
20230711,130500,205600431,1007,1006,1007,1005,6004
20230711,130400,199566406,1006,1006,1006,1006,1002
20230711,130300,198558394,1007,1007,1007,1007,0
20230711,130200,198558394,1007,1007,1007,1007,0
20230711,130100,198558394,1007,1006,1007,1006,420
20230711,130000,198135871,1006,1006,1006,1006,5
20230711,125900,198130841,1006,1006,1006,1006,4
20230711,125800,198126817,1006,1006,1006,1006,0
20230711,125700,198126817,1006,1006,1006,1006,6
20230711,125600,198120781,1007,1007,1007,1007,0
20230711,125500,198120781,1007,1007,1007,1007,25
20230711,125400,198095606,1007,1007,1007,1007,0
20230711,125300,198095606,1007,1007,1007,1007,0
20230711,125200,198095606,1007,1007,1007,1007,0
20230711,125100,198095606,1007,1007,1007,1007,0
20230711,125000,198095606,1007,1006,1007,1006,4
20230711,124900,198091580,1007,1007,1007,1007,0
20230711,124800,198091580,1007,1007,1007,1007,10
20230711,124700,198081510,1007,1007,1007,1007,0
20230711,124600,198081510,1007,1007,1007,1007,0
20230711,124500,198081510,1007,1006,1007,1006,527
20230711,124400,197551346,1006,1006,1006,1006,0
20230711,124300,197551346,1006,1006,1006,1006,0
20230711,124200,197551346,1006,1006,1006,1006,3000
20230711,124100,194533346,1006,1006,1006,1006,15
20230711,124000,194518256,1006,1005,1006,1005,1009
20230711,123900,193503211,1006,1006,1006,1006,0
20230711,123800,193503211,1006,1006,1006,1006,0
20230711,123700,193503211,1006,1006,1006,1006,0
20230711,123600,193503211,1006,1006,1006,1006,0
20230711,123500,193503211,1006,1005,1006,1005,2
20230711,123400,193501200,1006,1006,1006,1006,0
20230711,123300,193501200,1006,1006,1006,1006,22
20230711,123200,193479068,1006,1006,1006,1006,0
20230711,123100,193479068,1006,1006,1006,1006,0
20230711,123000,193479068,1006,1006,1007,1006,1602
20230711,122900,191867455,1007,1007,1007,1007,0
20230711,122800,191867455,1007,1006,1007,1006,2
20230711,122700,191865442,1006,1006,1006,1006,0
20230711,122600,191865442,1006,1006,1006,1006,0
20230711,122500,191865442,1006,1006,1006,1006,200
20230711,122400,191664242,1007,1007,1007,1007,0
20230711,122300,191664242,1007,1007,1007,1007,0
20230711,122200,191664242,1007,1007,1007,1007,0
20230711,122100,191664242,1007,1007,1007,1007,0
20230711,122000,191664242,1007,1007,1007,1007,1
20230711,121900,191663235,1006,1006,1006,1006,3000
20230711,121800,188645235,1006,1006,1006,1006,0
20230711,121700,188645235,1006,1006,1006,1006,0
20230711,121600,188645235,1006,1007,1007,1006,505
20230711,121500,188137200,1006,1006,1006,1006,0
20230711,121400,188137200,1006,1007,1007,1006,12221
20230711,121300,175841874,1007,1007,1007,1007,0
20230711,121200,175841874,1007,1007,1007,1007,0
20230711,121100,175841874,1007,1007,1007,1007,1016
20230711,121000,174818762,1007,1007,1007,1007,2
20230711,120900,174816748,1006,1006,1006,1006,7
20230711,120800,174809706,1007,1007,1007,1007,0
20230711,120700,174809706,1007,1007,1007,1007,0
20230711,120600,174809706,1007,1007,1007,1007,2000
20230711,120500,172795706,1006,1006,1006,1006,4
20230711,120400,172791682,1006,1007,1007,1006,1007
20230711,120300,171777640,1007,1007,1007,1007,0
20230711,120200,171777640,1007,1007,1007,1007,1000
20230711,120100,170770640,1007,1007,1007,1007,0
20230711,120000,170770640,1007,1007,1007,1007,70
20230711,115900,170700150,1007,1007,1007,1007,0
20230711,115800,170700150,1007,1007,1007,1007,69
20230711,115700,170630667,1007,1007,1007,1007,69
20230711,115600,170561184,1007,1007,1007,1007,70
20230711,115500,170490694,1007,1007,1007,1007,70
20230711,115400,170420204,1007,1007,1007,1007,0
20230711,115300,170420204,1007,1007,1007,1007,69
20230711,115200,170350721,1007,1007,1007,1007,71
20230711,115100,170279224,1007,1006,1007,1006,576
20230711,115000,169699767,1006,1007,1007,1006,169
20230711,114900,169529653,1007,1007,1007,1006,106
20230711,114800,169422946,1007,1006,1007,1006,71
20230711,114700,169351519,1007,1007,1007,1007,0
20230711,114600,169351519,1007,1006,1007,1006,1015
20230711,114500,168330426,1007,1007,1007,1007,69
20230711,114400,168260943,1007,1007,1007,1007,70
20230711,114300,168190453,1007,1007,1007,1007,70
20230711,114200,168119963,1006,1006,1006,1006,0
20230711,114100,168119963,1006,1006,1006,1006,2327
20230711,114000,165779001,1006,1006,1006,1006,3244
20230711,113900,162515537,1006,1006,1006,1006,70
20230711,113800,162445117,1006,1006,1006,1006,69
20230711,113700,162375703,1006,1006,1006,1006,70
20230711,113600,162305283,1006,1006,1006,1006,0
20230711,113500,162305283,1006,1006,1006,1006,70
20230711,113400,162234863,1006,1006,1006,1006,70
20230711,113300,162164443,1006,1006,1006,1006,69
20230711,113200,162095029,1006,1006,1006,1006,70
20230711,113100,162024609,1006,1006,1006,1006,70
20230711,113000,161954189,1006,1006,1006,1006,1000
20230711,112900,160948189,1006,1006,1006,1006,69
20230711,112800,160878775,1006,1005,1006,1005,79
20230711,112700,160799310,1006,1005,1006,1005,1070
20230711,112600,159723890,1005,1006,1006,1005,89
20230711,112500,159634376,1006,1006,1006,1006,70
20230711,112400,159563956,1006,1005,1006,1005,4004
20230711,112300,155539932,1006,1006,1006,1006,70
20230711,112200,155469512,1006,1006,1006,1006,70
20230711,112100,155399092,1006,1006,1006,1006,73
20230711,112000,155325654,1006,1006,1006,1006,70
20230711,111900,155255234,1006,1006,1006,1006,3
20230711,111800,155252216,1006,1006,1006,1006,70
20230711,111700,155181796,1006,1006,1006,1006,69
20230711,111600,155112382,1006,1005,1006,1005,160
20230711,111500,154951512,1006,1006,1006,1006,310
20230711,111400,154639652,1006,1006,1006,1006,69
20230711,111300,154570238,1006,1006,1006,1006,2
20230711,111200,154568226,1006,1006,1006,1006,601
20230711,111100,153963620,1006,1006,1006,1006,272
20230711,111000,153689988,1006,1006,1006,1006,69
20230711,110900,153620574,1006,1006,1006,1006,78
20230711,110800,153542106,1005,1006,1006,1005,116
20230711,110700,153425417,1006,1006,1006,1006,4
20230711,110600,153421393,1006,1006,1006,1006,570
20230711,110500,152847973,1006,1006,1006,1006,3069
20230711,110400,149760559,1006,1006,1006,1005,79
20230711,110300,149681092,1006,1006,1006,1006,119
20230711,110200,149561378,1006,1006,1006,1006,69
20230711,110100,149491964,1006,1006,1006,1006,0
20230711,110000,149491964,1006,1006,1006,1006,70
20230711,105900,149421544,1006,1006,1006,1005,192
20230711,105800,149228394,1006,1006,1006,1006,69
20230711,105700,149158980,1005,1006,1006,1005,1677
20230711,105600,147473525,1006,1006,1006,1006,70
20230711,105500,147403105,1005,1006,1006,1005,7800
20230711,105400,139564005,1006,1006,1006,1006,85
20230711,105300,139478495,1006,1006,1006,1006,69
20230711,105200,139409081,1006,1006,1006,1006,70
20230711,105100,139338661,1006,1006,1006,1006,70
20230711,105000,139268241,1006,1006,1006,1006,169
20230711,104900,139098227,1006,1006,1006,1006,1000
20230711,104800,138092227,1006,1006,1006,1006,103
20230711,104700,137988609,1006,1006,1006,1006,120
20230711,104600,137867889,1006,1006,1006,1006,69
20230711,104500,137798475,1006,1006,1006,1005,2070
20230711,104400,135717055,1006,1006,1006,1006,70
20230711,104300,135646635,1006,1006,1006,1006,1000
20230711,104200,134640635,1006,1006,1006,1006,72
20230711,104100,134568203,1006,1005,1006,1005,81
20230711,104000,134486727,1005,1005,1005,1005,7679
20230711,103900,126769332,1005,1005,1005,1004,3285
20230711,103800,123468692,1005,1005,1005,1005,3036
20230711,103700,120417512,1005,1005,1005,1005,69
20230711,103600,120348167,1005,1005,1005,1005,70
20230711,103500,120277817,1005,1005,1005,1004,270
20230711,103400,120006557,1005,1005,1005,1005,269
20230711,103300,119736212,1005,1005,1005,1005,70
20230711,103200,119665862,1005,1005,1005,1005,100
20230711,103100,119565362,1005,1005,1005,1004,176
20230711,103000,119388483,1005,1005,1005,1005,214
20230711,102900,119173413,1005,1005,1005,1005,60
20230711,102800,119113113,1006,1005,1006,1005,1898
20230711,102700,117205552,1005,1005,1005,1005,70
20230711,102600,117135202,1005,1005,1005,1005,2
20230711,102500,117133192,1005,1005,1005,1005,69
20230711,102400,117063847,1005,1005,1005,1005,70
20230711,102300,116993497,1005,1005,1005,1005,310
20230711,102200,116681947,1006,1005,1006,1005,7466
20230711,102100,109178616,1005,1006,1006,1005,356
20230711,102000,108820666,1006,1006,1006,1006,1
20230711,101900,108819660,1006,1006,1006,1006,70
20230711,101800,108749240,1006,1006,1006,1006,71
20230711,101700,108677814,1006,1006,1006,1005,89
20230711,101600,108588281,1006,1006,1006,1005,170
20230711,101500,108417262,1006,1006,1006,1006,70
20230711,101400,108346842,1005,1006,1006,1005,200
20230711,101300,108145772,1007,1007,1007,1007,69
20230711,101200,108076289,1007,1006,1007,1006,1693
20230711,101100,106372630,1007,1007,1007,1007,70
20230711,101000,106302140,1008,1005,1008,1005,1828
20230711,100900,104463748,1006,1008,1008,1006,11322
20230711,100800,93072448,1008,1007,1008,1007,1072
20230711,100700,91992833,1006,1007,1007,1006,1072
20230711,100600,90913330,1007,1007,1007,1007,73
20230711,100500,90839819,1007,1006,1007,1006,1247
20230711,100400,89585263,1007,1007,1007,1007,70
20230711,100300,89514773,1007,1007,1007,1007,145
20230711,100200,89368758,1007,1007,1007,1006,10759
20230711,100100,78542320,1008,1007,1008,1007,1172
20230711,100000,77362037,1008,1008,1008,1008,70
20230711,095900,77291477,1008,1007,1008,1007,13992
20230711,095800,63191950,1007,1008,1008,1007,126
20230711,095700,63064949,1008,1008,1008,1008,50
20230711,095600,63014549,1008,1008,1008,1008,477
20230711,095500,62533733,1008,1008,1008,1008,70
20230711,095400,62463173,1008,1008,1008,1008,70
20230711,095300,62392613,1007,1008,1008,1007,1354
20230711,095200,61029065,1008,1008,1008,1008,70
20230711,095100,60958505,1008,1008,1008,1008,1
20230711,095000,60957497,1008,1007,1008,1007,83
20230711,094900,60873845,1008,1008,1008,1008,69
20230711,094800,60804293,1008,1008,1008,1008,70
20230711,094700,60733733,1008,1008,1008,1008,70
20230711,094600,60663173,1008,1008,1008,1008,69
20230711,094500,60593621,1009,1008,1009,1008,723
20230711,094400,59864835,1008,1008,1008,1008,70
20230711,094300,59794275,1008,1008,1008,1007,842
20230711,094200,58946259,1008,1008,1008,1008,116
20230711,094100,58829331,1008,1008,1008,1008,463
20230711,094000,58362627,1008,1008,1008,1008,52
20230711,093900,58310211,1006,1008,1008,1006,4773
20230711,093800,53505118,1009,1008,1009,1008,126
20230711,093700,53378040,1009,1009,1009,1009,72
20230711,093600,53305392,1009,1009,1009,1009,81
20230711,093500,53223663,1009,1009,1009,1009,70
20230711,093400,53153033,1009,1009,1009,1009,76
20230711,093300,53076349,1009,1009,1009,1009,2
20230711,093200,53074331,1009,1009,1009,1009,5
20230711,093100,53069286,1009,1008,1009,1008,199
20230711,093000,52868693,1008,1008,1008,1008,785
20230711,092900,52077413,1007,1009,1009,1007,13113
20230711,092800,38868679,1008,1009,1009,1008,584
20230711,092700,38279923,1009,1009,1009,1009,2
20230711,092600,38277905,1009,1009,1009,1009,270
20230711,092500,38005475,1009,1009,1009,1008,605
20230711,092400,37395496,1010,1010,1010,1008,2503
20230711,092300,34872283,1010,1010,1010,1010,70
20230711,092200,34801583,1010,1010,1010,1010,0
20230711,092100,34801583,1010,1010,1010,1010,69
20230711,092000,34731893,1010,1010,1010,1010,70
20230711,091900,34661193,1010,1008,1010,1008,388
20230711,091800,34270085,1010,1010,1010,1008,2571
20230711,091700,31676717,1010,1010,1010,1010,1359
20230711,091600,30304127,1010,1009,1010,1009,357
20230711,091500,29943912,1008,1009,1009,1008,773
20230711,091400,29164655,1009,1009,1009,1009,71
20230711,091300,29093016,1009,1010,1010,1008,2030
20230711,091200,27046465,1010,1009,1010,1009,1401
20230711,091100,25632836,1009,1009,1010,1007,7043
20230711,091000,18528093,1009,1007,1009,1007,10119
20230711,090900,8328156,1007,1006,1007,1006,2340
20230711,090800,5972727,1006,1007,1007,1006,119
20230711,090700,5852943,1006,1006,1006,1006,262
20230711,090600,5589371,1006,1006,1006,1006,2070
20230711,090500,3506951,1005,1005,1005,1005,187
20230711,090400,3319016,1005,1006,1006,1005,270
20230711,090300,3047652,1006,1005,1006,1005,64
20230711,090200,2983272,1005,1005,1005,1005,70
20230711,090100,2912922,1004,1006,1006,1004,2472
20230711,090000,428918,1007,1004,1007,1004,427