stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191400,321191799,586,586,586,586,3591
20230711,191300,321191799,586,586,586,586,0
20230711,191200,321191799,586,586,586,586,0
20230711,191100,321191799,586,586,586,586,0
20230711,191000,321191799,586,586,586,586,0
20230711,190900,321191799,586,586,586,586,0
20230711,190800,321191799,586,586,586,586,0
20230711,190700,321191799,586,586,586,586,0
20230711,190600,321191799,586,586,586,586,0
20230711,190500,321191799,586,586,586,586,0
20230711,190400,321191799,586,586,586,586,0
20230711,190300,321191799,586,586,586,586,0
20230711,190200,321191799,586,586,586,586,0
20230711,190100,321191799,586,586,586,586,0
20230711,190000,321191799,586,586,586,586,0
20230711,185900,321191799,586,586,586,586,0
20230711,185800,321191799,586,586,586,586,0
20230711,185700,321191799,586,586,586,586,0
20230711,185600,321191799,586,586,586,586,0
20230711,185500,321191799,586,586,586,586,0
20230711,185400,321191799,586,586,586,586,0
20230711,185300,321191799,586,586,586,586,0
20230711,185200,321191799,586,586,586,586,0
20230711,185100,321191799,586,586,586,586,0
20230711,185000,321191799,586,586,586,586,0
20230711,184900,321191799,586,586,586,586,0
20230711,184800,321191799,586,586,586,586,0
20230711,184700,321191799,586,586,586,586,0
20230711,184600,321191799,586,586,586,586,0
20230711,184500,321191799,586,586,586,586,0
20230711,184400,321191799,586,586,586,586,3591
20230711,184300,321191799,586,586,586,586,0
20230711,184200,321191799,586,586,586,586,0
20230711,184100,321191799,586,586,586,586,0
20230711,184000,321191799,586,586,586,586,0
20230711,183900,321191799,586,586,586,586,0
20230711,183800,321191799,586,586,586,586,0
20230711,183700,321191799,586,586,586,586,0
20230711,183600,321191799,586,586,586,586,0
20230711,183500,321191799,586,586,586,586,0
20230711,183400,321191799,586,586,586,586,0
20230711,183300,321191799,586,586,586,586,0
20230711,183200,321191799,586,586,586,586,0
20230711,183100,321191799,586,586,586,586,0
20230711,183000,321191799,586,586,586,586,0
20230711,182900,321191799,586,586,586,586,0
20230711,182800,321191799,586,586,586,586,0
20230711,182700,321191799,586,586,586,586,0
20230711,182600,321191799,586,586,586,586,0
20230711,182500,321191799,586,586,586,586,0
20230711,182400,321191799,586,586,586,586,0
20230711,182300,321191799,586,586,586,586,0
20230711,182200,321191799,586,586,586,586,0
20230711,182100,321191799,586,586,586,586,0
20230711,182000,321191799,586,586,586,586,0
20230711,181900,321191799,586,586,586,586,0
20230711,181800,321191799,586,586,586,586,0
20230711,181700,321191799,586,586,586,586,0
20230711,181600,321191799,586,586,586,586,0
20230711,181500,321191799,586,586,586,586,0
20230711,181400,321191799,586,586,586,586,3591
20230711,181300,321191799,586,586,586,586,0
20230711,181200,321191799,586,586,586,586,0
20230711,181100,321191799,586,586,586,586,0
20230711,181000,321191799,586,586,586,586,0
20230711,180900,321191799,586,586,586,586,0
20230711,180800,321191799,586,586,586,586,0
20230711,180700,321191799,586,586,586,586,0
20230711,180600,321191799,586,586,586,586,0
20230711,180500,321191799,586,586,586,586,0
20230711,180400,321191799,586,586,586,586,0
20230711,180300,321191799,586,586,586,586,0
20230711,180200,321191799,586,586,586,586,0
20230711,180100,321191799,586,586,586,586,0
20230711,180000,321191799,586,586,586,586,0
20230711,175900,321191799,586,586,586,586,0
20230711,175800,321191799,586,586,586,586,0
20230711,175700,321191799,586,586,586,586,0
20230711,175600,321191799,586,586,586,586,0
20230711,175500,321191799,586,586,586,586,0
20230711,175400,321191799,586,586,586,586,0
20230711,175300,321191799,586,586,586,586,0
20230711,175200,321191799,586,586,586,586,0
20230711,175100,321191799,586,586,586,586,0
20230711,175000,321191799,586,586,586,586,0
20230711,174900,321191799,586,586,586,586,0
20230711,174800,321191799,586,586,586,586,0
20230711,174700,321191799,586,586,586,586,0
20230711,174600,321191799,586,586,586,586,0
20230711,174500,321191799,586,586,586,586,0
20230711,174400,321191799,586,586,586,586,3591
20230711,174300,321191799,586,586,586,586,0
20230711,174200,321191799,586,586,586,586,0
20230711,174100,321191799,586,586,586,586,0
20230711,174000,321191799,586,586,586,586,0
20230711,173900,321191799,586,586,586,586,0
20230711,173800,321191799,586,586,586,586,0
20230711,173700,321191799,586,586,586,586,0
20230711,173600,321191799,586,586,586,586,0
20230711,173500,321191799,586,586,586,586,0
20230711,173400,321191799,586,586,586,586,0
20230711,173300,321191799,586,586,586,586,0
20230711,173200,321191799,586,586,586,586,0
20230711,173100,321191799,586,586,586,586,0
20230711,173000,321191799,586,586,586,586,0
20230711,172900,321191799,586,586,586,586,0
20230711,172800,321191799,586,586,586,586,0
20230711,172700,321191799,586,586,586,586,0
20230711,172600,321191799,586,586,586,586,0
20230711,172500,321191799,586,586,586,586,0
20230711,172400,321191799,586,586,586,586,0
20230711,172300,321191799,586,586,586,586,0
20230711,172200,321191799,586,586,586,586,0
20230711,172100,321191799,586,586,586,586,0
20230711,172000,321191799,586,586,586,586,0
20230711,171900,321191799,586,586,586,586,0
20230711,171800,321191799,586,586,586,586,0
20230711,171700,321191799,586,586,586,586,0
20230711,171600,321191799,586,586,586,586,0
20230711,171500,321191799,586,586,586,586,0
20230711,171400,321191799,586,586,586,586,3591
20230711,171300,321191799,586,586,586,586,0
20230711,171200,321191799,586,586,586,586,0
20230711,171100,321191799,586,586,586,586,0
20230711,171000,321191799,586,586,586,586,0
20230711,170900,321191799,586,586,586,586,0
20230711,170800,321191799,586,586,586,586,0
20230711,170700,321191799,586,586,586,586,0
20230711,170600,321191799,586,586,586,586,0
20230711,170500,321191799,586,586,586,586,0
20230711,170400,321191799,586,586,586,586,0
20230711,170300,321191799,586,586,586,586,0
20230711,170200,321191799,586,586,586,586,0
20230711,170100,321191799,586,586,586,586,0
20230711,170000,321191799,586,586,586,586,0
20230711,165900,321191799,586,586,586,586,0
20230711,165800,321191799,586,586,586,586,0
20230711,165700,321191799,586,586,586,586,0
20230711,165600,321191799,586,586,586,586,0
20230711,165500,321191799,586,586,586,586,0
20230711,165400,321191799,586,586,586,586,0
20230711,165300,321191799,586,586,586,586,0
20230711,165200,321191799,586,586,586,586,0
20230711,165100,321191799,586,586,586,586,0
20230711,165000,321191799,586,586,586,586,0
20230711,164900,321191799,586,586,586,586,0
20230711,164800,321191799,586,586,586,586,0
20230711,164700,321191799,586,586,586,586,0
20230711,164600,321191799,586,586,586,586,0
20230711,164500,321191799,586,586,586,586,0
20230711,164400,321191799,586,586,586,586,3591
20230711,164300,321191799,586,586,586,586,0
20230711,164200,321191799,586,586,586,586,0
20230711,164100,321191799,586,586,586,586,0
20230711,164000,321191799,586,586,586,586,0
20230711,163900,321191799,586,586,586,586,0
20230711,163800,321191799,586,586,586,586,0
20230711,163700,321191799,586,586,586,586,0
20230711,163600,321191799,586,586,586,586,0
20230711,163500,321191799,586,586,586,586,0
20230711,163400,321191799,586,586,586,586,0
20230711,163300,321191799,586,586,586,586,0
20230711,163200,321191799,586,586,586,586,0
20230711,163100,321191799,586,586,586,586,0
20230711,163000,321191799,586,586,586,586,0
20230711,162900,321191799,586,586,586,586,0
20230711,162800,321191799,586,586,586,586,0
20230711,162700,321191799,586,586,586,586,0
20230711,162600,321191799,586,586,586,586,0
20230711,162500,321191799,586,586,586,586,0
20230711,162400,321191799,586,586,586,586,0
20230711,162300,321191799,586,586,586,586,0
20230711,162200,321191799,586,586,586,586,0
20230711,162100,321191799,586,586,586,586,0
20230711,162000,321191799,586,586,586,586,0
20230711,161900,321191799,586,586,586,586,0
20230711,161800,321191799,586,586,586,586,0
20230711,161700,321191799,586,586,586,586,0
20230711,161600,321191799,586,586,586,586,0
20230711,161500,321191799,586,586,586,586,0
20230711,161400,321191799,586,586,586,586,3591
20230711,161300,321191799,586,586,586,586,0
20230711,161200,321191799,586,586,586,586,0
20230711,161100,321191799,586,586,586,586,0
20230711,161000,321191799,586,586,586,586,0
20230711,160900,321191799,586,586,586,586,0
20230711,160800,321191799,586,586,586,586,0
20230711,160700,321191799,586,586,586,586,0
20230711,160600,321191799,586,586,586,586,0
20230711,160500,321191799,586,586,586,586,0
20230711,160400,321191799,586,586,586,586,0
20230711,160300,321191799,586,586,586,586,0
20230711,160200,321191799,586,586,586,586,0
20230711,160100,321191799,586,586,586,586,0
20230711,160000,321191799,586,586,586,586,0
20230711,155900,321191799,586,586,586,586,0
20230711,155800,321191799,586,586,586,586,0
20230711,155700,321191799,586,586,586,586,0
20230711,155600,321191799,586,586,586,586,0
20230711,155500,321191799,586,586,586,586,0
20230711,155400,321191799,586,586,586,586,0
20230711,155300,321191799,586,586,586,586,0
20230711,155200,321191799,586,586,586,586,0
20230711,155100,321191799,586,586,586,586,0
20230711,155000,321191799,586,586,586,586,0
20230711,154900,321191799,586,586,586,586,0
20230711,154800,321191799,586,586,586,586,0
20230711,154700,321191799,586,586,586,586,0
20230711,154600,321191799,586,586,586,586,0
20230711,154500,321191799,586,586,586,586,0
20230711,154400,321191799,586,586,586,586,3591
20230711,154300,321191799,586,586,586,586,0
20230711,154200,321191799,586,586,586,586,0
20230711,154100,321191799,586,586,586,586,0
20230711,154000,321191799,586,586,586,586,0
20230711,153900,321191799,586,586,586,586,0
20230711,153800,321191799,586,586,586,586,0
20230711,153700,321191799,586,586,586,586,0
20230711,153600,321191799,586,586,586,586,0
20230711,153500,321191799,586,586,586,586,0
20230711,153400,321191799,586,586,586,586,0
20230711,153300,321191799,586,586,586,586,0
20230711,153200,321191799,586,586,586,586,0
20230711,153100,321191799,586,586,586,586,0
20230711,153000,321191799,586,586,586,586,3591
20230711,152900,319087473,586,586,586,586,0
20230711,152800,319087473,586,586,586,586,0
20230711,152700,319087473,586,586,586,586,0
20230711,152600,319087473,586,586,586,586,0
20230711,152500,319087473,586,586,586,586,0
20230711,152400,319087473,586,586,586,586,0
20230711,152300,319087473,586,586,586,586,0
20230711,152200,319087473,586,586,586,586,0
20230711,152100,319087473,586,586,586,586,0
20230711,152000,319087473,586,586,586,586,0
20230711,151900,319087473,586,586,586,584,2422
20230711,151800,317669215,586,586,586,586,4
20230711,151700,317666871,585,586,586,585,283
20230711,151600,317501233,586,585,586,584,4106
20230711,151500,315099527,586,585,586,585,8
20230711,151400,315094841,587,587,587,587,3
20230711,151300,315093080,586,586,586,586,2255
20230711,151200,313771650,587,586,587,585,3485
20230711,151100,311730634,586,586,586,586,2000
20230711,151000,310558634,587,587,587,587,29
20230711,150900,310541611,587,586,587,586,506
20230711,150800,310245089,587,586,587,586,1006
20230711,150700,309655567,587,587,587,587,3
20230711,150600,309653806,587,587,587,587,0
20230711,150500,309653806,587,587,587,587,0
20230711,150400,309653806,587,587,587,587,0
20230711,150300,309653806,587,587,587,587,0
20230711,150200,309653806,587,587,587,587,0
20230711,150100,309653806,587,587,587,587,164
20230711,150000,309557538,587,586,587,586,13
20230711,145900,309549918,587,587,587,587,0
20230711,145800,309549918,587,587,587,586,17
20230711,145700,309539949,584,587,588,583,32053
20230711,145600,290816293,588,587,588,587,5178
20230711,145500,287776806,588,588,588,587,11
20230711,145400,287770339,587,587,587,587,625
20230711,145300,287403464,588,588,588,588,0
20230711,145200,287403464,588,587,588,587,1003
20230711,145100,286814700,588,588,588,588,21
20230711,145000,286802352,588,588,588,588,401
20230711,144900,286566564,588,588,588,588,0
20230711,144800,286566564,588,588,588,587,2712
20230711,144700,284974608,588,588,588,588,1
20230711,144600,284974020,588,587,588,587,17
20230711,144500,284964035,588,588,588,588,0
20230711,144400,284964035,588,588,588,588,0
20230711,144300,284964035,588,588,588,588,16
20230711,144200,284954627,588,588,588,587,9
20230711,144100,284949336,588,588,588,588,1000
20230711,144000,284361336,588,588,588,588,6
20230711,143900,284357808,588,587,588,587,10069
20230711,143800,278447287,588,587,588,587,505
20230711,143700,278150847,588,587,588,587,9
20230711,143600,278145561,587,587,587,587,3464
20230711,143500,276112193,587,587,587,587,30
20230711,143400,276094583,587,586,587,586,974
20230711,143300,275523796,587,587,587,587,0
20230711,143200,275523796,587,586,587,586,314
20230711,143100,275339689,586,586,586,586,20394
20230711,143000,263388805,586,585,586,585,1916
20230711,142900,262266037,586,586,586,586,2317
20230711,142800,260908275,587,587,587,587,0
20230711,142700,260908275,587,587,587,587,0
20230711,142600,260908275,587,587,587,587,1
20230711,142500,260907688,587,587,587,587,0
20230711,142400,260907688,587,587,587,587,8
20230711,142300,260902992,585,587,587,585,2
20230711,142200,260901820,588,587,588,587,8
20230711,142100,260897119,588,588,588,588,1
20230711,142000,260896531,590,590,590,590,61
20230711,141900,260860541,590,586,590,586,32000
20230711,141800,242075193,586,586,586,584,1006
20230711,141700,241487677,586,585,586,585,3194
20230711,141600,239619184,585,585,586,585,10043
20230711,141500,233744021,585,585,585,585,0
20230711,141400,233744021,585,583,585,583,403
20230711,141300,233509066,585,585,585,584,150
20230711,141200,233421364,585,584,585,584,201
20230711,141100,233303979,584,584,584,584,802
20230711,141000,232835611,584,584,584,584,40
20230711,140900,232812251,584,584,584,584,17
20230711,140800,232802323,585,584,585,584,304
20230711,140700,232624783,584,584,584,584,248
20230711,140600,232479951,584,584,584,584,200
20230711,140500,232363151,584,584,584,584,3
20230711,140400,232361399,583,583,583,583,2
20230711,140300,232360233,582,582,582,582,0
20230711,140200,232360233,582,582,582,582,0
20230711,140100,232360233,582,584,584,582,4101
20230711,140000,229970458,585,585,585,585,0
20230711,135900,229970458,585,585,585,585,0
20230711,135800,229970458,585,585,585,585,0
20230711,135700,229970458,585,585,585,585,7
20230711,135600,229966363,585,584,585,584,221
20230711,135500,229837128,585,584,585,584,22
20230711,135400,229824278,585,584,585,584,553
20230711,135300,229501321,584,584,584,584,20
20230711,135200,229489641,584,584,584,584,931
20230711,135100,228945937,583,583,584,583,3202
20230711,135000,227079140,583,583,583,583,3444
20230711,134900,225071288,583,583,583,583,102
20230711,134800,225011822,583,583,583,583,1070
20230711,134700,224388012,583,583,583,582,4200
20230711,134600,221940412,583,584,584,583,27485
20230711,134500,205916654,583,584,584,583,544
20230711,134400,205599498,584,584,584,584,640
20230711,134300,205225738,584,584,584,584,12287
20230711,134200,198050130,585,585,585,585,0
20230711,134100,198050130,585,585,585,585,1
20230711,134000,198049545,585,584,585,584,1003
20230711,133900,197463790,584,584,584,584,80
20230711,133800,197417070,584,584,584,584,0
20230711,133700,197417070,584,584,584,584,5959
20230711,133600,193937014,585,585,585,585,0
20230711,133500,193937014,585,585,585,585,4
20230711,133400,193934674,585,585,585,585,58
20230711,133300,193900744,585,585,585,585,519
20230711,133200,193597129,586,586,586,586,0
20230711,133100,193597129,586,585,586,585,1000
20230711,133000,193011997,585,585,585,585,110
20230711,132900,192947647,585,585,585,585,421
20230711,132800,192701362,585,585,585,585,83
20230711,132700,192652807,585,585,585,585,203
20230711,132600,192534052,585,585,585,585,322
20230711,132500,192345682,585,585,585,585,100
20230711,132400,192287182,585,584,585,584,701
20230711,132300,191877248,585,584,585,584,532
20230711,132200,191566029,584,584,584,584,1000
20230711,132100,190982029,585,585,585,585,0
20230711,132000,190982029,585,585,585,585,0
20230711,131900,190982029,585,585,585,585,2
20230711,131800,190980859,584,584,584,584,2812
20230711,131700,189338651,585,585,585,585,5
20230711,131600,189335726,585,585,585,585,0
20230711,131500,189335726,585,585,585,585,563
20230711,131400,189006371,585,585,585,585,1671
20230711,131300,188028836,585,584,585,584,8829
20230711,131200,182863901,584,584,584,584,3000
20230711,131100,181111901,585,585,585,585,400
20230711,131000,180877901,585,585,585,585,11
20230711,130900,180871466,586,586,586,586,5
20230711,130800,180868536,586,586,586,586,20
20230711,130700,180856816,586,586,586,586,1
20230711,130600,180856230,586,586,586,586,103
20230711,130500,180795872,586,586,586,586,3
20230711,130400,180794114,584,584,584,584,279
20230711,130300,180631178,586,586,586,586,0
20230711,130200,180631178,586,586,586,586,593
20230711,130100,180283680,586,586,586,586,0
20230711,130000,180283680,586,586,586,586,3
20230711,125900,180281922,584,586,586,584,1003
20230711,125800,179696164,585,585,585,585,210
20230711,125700,179573314,586,586,586,586,79
20230711,125600,179527020,586,586,586,586,2
20230711,125500,179525848,586,586,586,586,0
20230711,125400,179525848,586,584,586,584,284
20230711,125300,179359986,586,586,586,586,3
20230711,125200,179358228,586,586,586,586,20
20230711,125100,179346508,586,586,586,586,30
20230711,125000,179328928,586,586,586,584,12741
20230711,124900,171880137,586,586,586,586,85
20230711,124800,171830327,586,586,586,586,2
20230711,124700,171829155,586,586,586,586,104
20230711,124600,171768211,586,586,586,586,110
20230711,124500,171703751,587,587,587,587,0
20230711,124400,171703751,587,587,587,587,0
20230711,124300,171703751,587,587,587,587,100
20230711,124200,171645051,587,586,587,586,7985
20230711,124100,166965834,587,587,587,587,19
20230711,124000,166954681,587,587,587,587,0
20230711,123900,166954681,587,587,587,587,300
20230711,123800,166778581,587,587,587,587,0
20230711,123700,166778581,587,587,587,587,192
20230711,123600,166665877,588,588,588,588,2
20230711,123500,166664701,588,588,588,588,306
20230711,123400,166484773,588,586,588,586,9731
20230711,123300,160776994,586,586,586,586,1
20230711,123200,160776408,586,586,586,586,5320
20230711,123100,157658888,586,586,586,586,5000
20230711,123000,154728888,586,586,586,586,976
20230711,122900,154156952,586,586,586,586,2571
20230711,122800,152650346,584,584,584,584,0
20230711,122700,152650346,584,584,584,584,2000
20230711,122600,151482346,586,586,586,586,0
20230711,122500,151482346,586,586,586,586,6
20230711,122400,151478830,584,585,586,584,897
20230711,122300,150954432,586,585,586,585,536
20230711,122200,150640866,586,585,586,585,82
20230711,122100,150592884,586,586,586,586,101
20230711,122000,150533698,585,585,585,585,1002
20230711,121900,149947528,585,586,586,585,1310
20230711,121800,149180868,586,585,586,585,1007
20230711,121700,148591766,585,585,585,585,27
20230711,121600,148575971,585,585,585,584,31
20230711,121500,148557843,585,584,585,584,101
20230711,121400,148498858,584,584,584,584,0
20230711,121300,148498858,584,584,584,584,48
20230711,121200,148470826,584,584,585,584,1452
20230711,121100,147622856,585,585,585,585,0
20230711,121000,147622856,585,585,585,585,151
20230711,120900,147534521,585,585,585,585,0
20230711,120800,147534521,585,585,585,585,1354
20230711,120700,146742431,585,585,585,585,0
20230711,120600,146742431,585,585,585,585,26
20230711,120500,146727221,585,585,585,585,0
20230711,120400,146727221,585,585,585,585,17
20230711,120300,146717276,586,585,586,585,202
20230711,120200,146599104,585,585,585,585,10
20230711,120100,146593254,586,586,586,586,17
20230711,120000,146583292,586,586,586,586,0
20230711,115900,146583292,586,585,586,585,80
20230711,115800,146536489,586,585,586,584,4228
20230711,115700,144066142,585,585,585,585,0
20230711,115600,144066142,585,585,585,585,14553
20230711,115500,135552637,585,585,585,585,302
20230711,115400,135375967,584,585,585,584,895
20230711,115300,134853286,585,585,585,584,1055
20230711,115200,134237111,585,584,585,584,191
20230711,115100,134125482,585,585,585,585,0
20230711,115000,134125482,585,584,585,584,1004
20230711,114900,133539142,585,585,585,585,16
20230711,114800,133529782,584,584,584,584,3800
20230711,114700,131310582,585,585,585,585,0
20230711,114600,131310582,585,585,585,585,2
20230711,114500,131309412,585,585,585,584,272
20230711,114400,131150402,585,585,585,585,29
20230711,114300,131133437,585,585,585,585,59
20230711,114200,131098922,585,585,585,585,13
20230711,114100,131091317,585,585,585,585,4
20230711,114000,131088977,585,585,585,585,257
20230711,113900,130938632,585,585,585,585,0
20230711,113800,130938632,585,584,585,584,3056
20230711,113700,129153872,584,585,585,584,491
20230711,113600,128866653,584,584,584,584,10
20230711,113500,128860813,585,585,585,585,0
20230711,113400,128860813,585,585,585,585,0
20230711,113300,128860813,585,585,585,585,23
20230711,113200,128847358,585,585,585,585,1
20230711,113100,128846773,584,584,584,584,0
20230711,113000,128846773,584,584,584,584,0
20230711,112900,128846773,584,584,584,584,0
20230711,112800,128846773,584,584,584,584,0
20230711,112700,128846773,584,584,584,584,276
20230711,112600,128685589,584,584,584,584,1280
20230711,112500,127938069,584,584,584,584,0
20230711,112400,127938069,584,584,584,584,0
20230711,112300,127938069,584,585,585,584,4545
20230711,112200,125283788,585,585,585,585,0
20230711,112100,125283788,585,585,585,585,1114
20230711,112000,124632098,585,585,585,585,86
20230711,111900,124581788,585,585,585,585,10
20230711,111800,124575938,585,585,585,585,100
20230711,111700,124517438,585,585,585,585,90
20230711,111600,124464788,585,585,585,585,0
20230711,111500,124464788,585,585,585,585,0
20230711,111400,124464788,585,585,585,585,19245
20230711,111300,113206463,586,586,586,586,1005
20230711,111200,112617533,586,586,586,586,0
20230711,111100,112617533,586,586,586,586,170
20230711,111000,112517913,586,586,586,586,857
20230711,110900,112015711,586,586,586,586,100
20230711,110800,111957111,586,586,586,586,99
20230711,110700,111899097,586,586,586,586,0
20230711,110600,111899097,586,586,586,586,52
20230711,110500,111868625,585,586,586,585,307
20230711,110400,111688930,586,586,586,586,47
20230711,110300,111661388,586,586,586,585,1349
20230711,110200,110871874,586,586,586,586,10
20230711,110100,110866014,586,586,586,586,17341
20230711,110000,100704188,586,586,586,586,0
20230711,105900,100704188,586,585,586,585,2003
20230711,105800,99532430,586,586,586,586,20
20230711,105700,99520710,586,586,586,586,79
20230711,105600,99474416,586,586,586,586,23
20230711,105500,99460938,586,586,586,586,227
20230711,105400,99327916,586,586,586,585,332
20230711,105300,99133504,586,586,586,586,15
20230711,105200,99124714,586,585,586,585,2122
20230711,105100,97883222,586,586,586,586,4000
20230711,105000,95539222,586,586,586,586,0
20230711,104900,95539222,586,585,586,585,120
20230711,104800,95469002,586,586,586,586,0
20230711,104700,95469002,586,586,586,586,10
20230711,104600,95463142,586,586,586,586,455
20230711,104500,95196512,586,586,586,586,0
20230711,104400,95196512,586,585,586,585,622
20230711,104300,94832639,586,586,586,586,5
20230711,104200,94829709,585,586,586,585,21
20230711,104100,94817404,586,586,586,586,0
20230711,104000,94817404,586,585,586,585,1005
20230711,103900,94229475,586,586,586,586,500
20230711,103800,93936475,586,586,586,586,0
20230711,103700,93936475,586,586,586,586,100
20230711,103600,93877875,586,586,586,586,230
20230711,103500,93743095,586,586,586,586,1006
20230711,103400,93153579,586,586,586,586,221
20230711,103300,93024073,586,586,586,586,41
20230711,103200,93000047,586,585,586,585,3829
20230711,103100,90760039,586,586,586,586,40
20230711,103000,90736599,586,585,586,585,411
20230711,102900,90495812,585,585,586,585,601
20230711,102800,90144217,586,586,586,586,0
20230711,102700,90144217,586,586,586,586,105
20230711,102600,90082687,586,586,586,586,0
20230711,102500,90082687,586,586,586,586,5
20230711,102400,90079757,585,585,586,585,423
20230711,102300,89832299,586,586,586,586,0
20230711,102200,89832299,586,586,586,586,0
20230711,102100,89832299,586,585,586,584,10301
20230711,102000,83815473,586,586,586,585,7
20230711,101900,83811372,586,585,586,585,105
20230711,101800,83749942,586,586,586,586,0
20230711,101700,83749942,586,586,586,586,17
20230711,101600,83739980,586,586,586,586,5
20230711,101500,83737050,584,586,586,584,16120
20230711,101400,74306517,586,586,586,586,0
20230711,101300,74306517,586,586,586,586,101
20230711,101200,74247331,585,585,585,585,30
20230711,101100,74229781,586,586,586,586,0
20230711,101000,74229781,586,586,586,585,1757
20230711,100900,73201827,586,586,586,586,450
20230711,100800,72938127,586,586,586,586,20
20230711,100700,72926407,586,586,586,586,1420
20230711,100600,72094287,586,586,586,586,3
20230711,100500,72092529,585,585,585,585,2000
20230711,100400,70922529,586,586,586,586,0
20230711,100300,70922529,586,586,586,586,24
20230711,100200,70908465,585,586,586,585,220
20230711,100100,70779665,586,586,586,586,0
20230711,100000,70779665,586,586,586,586,0
20230711,095900,70779665,586,585,586,585,4
20230711,095800,70777322,586,586,586,586,27
20230711,095700,70761500,586,586,586,586,802
20230711,095600,70291528,586,586,586,586,500
20230711,095500,69998528,587,587,587,587,140
20230711,095400,69916348,587,587,587,587,3
20230711,095300,69914587,587,586,587,585,2843
20230711,095200,68250283,586,586,586,586,119
20230711,095100,68180549,585,586,586,585,995
20230711,095000,67597674,585,586,586,585,4082
20230711,094900,65205623,586,586,586,586,238
20230711,094800,65066155,586,586,586,585,2600
20230711,094700,63544555,586,585,586,585,1439
20230711,094600,62702638,585,584,585,584,5102
20230711,094500,59717969,585,585,585,585,22
20230711,094400,59705099,584,585,585,584,3119
20230711,094300,57880616,585,585,585,584,2486
20230711,094200,56428589,585,585,585,585,321
20230711,094100,56240804,585,585,585,585,2322
20230711,094000,54882434,586,585,586,584,3052
20230711,093900,53097895,586,586,586,586,553
20230711,093800,52773837,587,587,587,587,706
20230711,093700,52359415,587,587,587,587,108
20230711,093600,52296019,587,589,589,586,1590
20230711,093500,51363684,588,589,589,588,218
20230711,093400,51235497,589,589,589,589,2053
20230711,093300,50026280,589,589,589,589,297
20230711,093200,49851347,589,589,589,589,50
20230711,093100,49821897,589,589,589,589,1
20230711,093000,49821308,588,588,588,588,2040
20230711,092900,48621788,588,588,588,588,2690
20230711,092800,47040068,586,586,586,586,982
20230711,092700,46464616,586,586,586,586,9
20230711,092600,46459342,584,585,585,584,8597
20230711,092500,41432744,586,585,586,585,678
20230711,092400,41035509,585,585,585,585,15
20230711,092300,41026734,585,588,588,585,360
20230711,092200,40815534,588,588,588,587,125
20230711,092100,40742035,588,588,588,585,6121
20230711,092000,37155392,588,588,588,588,2012
20230711,091900,35972336,588,588,588,588,210
20230711,091800,35848856,588,588,588,587,841
20230711,091700,35354840,588,588,588,588,111
20230711,091600,35289572,588,588,588,587,7152
20230711,091500,31089196,588,588,588,588,76
20230711,091400,31044508,588,588,588,588,175
20230711,091300,30941608,588,588,588,588,44
20230711,091200,30915736,588,588,588,588,10
20230711,091100,30909856,588,588,588,588,3003
20230711,091000,29144092,586,586,586,586,70
20230711,090900,29103072,587,590,590,586,4091
20230711,090800,26701595,590,585,592,585,14078
20230711,090700,18398756,584,584,584,582,1955
20230711,090600,17259035,582,584,584,582,3033
20230711,090500,15493772,584,585,585,583,7683
20230711,090400,11007003,587,589,589,587,1193
20230711,090300,10306644,590,590,590,590,0
20230711,090200,10306644,590,590,590,590,18
20230711,090100,10296024,590,587,590,587,1004
20230711,090000,9706667,584,583,584,583,16131