stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200300,131174020,5640,5640,5640,5640,131
20230711,200200,131174020,5640,5640,5640,5640,0
20230711,200100,131174020,5640,5640,5640,5640,0
20230711,200000,131174020,5640,5640,5640,5640,0
20230711,195900,131174020,5640,5640,5640,5640,0
20230711,195800,131174020,5640,5640,5640,5640,0
20230711,195700,131174020,5640,5640,5640,5640,0
20230711,195600,131174020,5640,5640,5640,5640,0
20230711,195500,131174020,5640,5640,5640,5640,0
20230711,195400,131174020,5640,5640,5640,5640,0
20230711,195300,131174020,5640,5640,5640,5640,0
20230711,195200,131174020,5640,5640,5640,5640,0
20230711,195100,131174020,5640,5640,5640,5640,0
20230711,195000,131174020,5640,5640,5640,5640,0
20230711,194900,131174020,5640,5640,5640,5640,0
20230711,194800,131174020,5640,5640,5640,5640,0
20230711,194700,131174020,5640,5640,5640,5640,0
20230711,194600,131174020,5640,5640,5640,5640,0
20230711,194500,131174020,5640,5640,5640,5640,0
20230711,194400,131174020,5640,5640,5640,5640,0
20230711,194300,131174020,5640,5640,5640,5640,0
20230711,194200,131174020,5640,5640,5640,5640,0
20230711,194100,131174020,5640,5640,5640,5640,0
20230711,194000,131174020,5640,5640,5640,5640,0
20230711,193900,131174020,5640,5640,5640,5640,0
20230711,193800,131174020,5640,5640,5640,5640,0
20230711,193700,131174020,5640,5640,5640,5640,0
20230711,193600,131174020,5640,5640,5640,5640,0
20230711,193500,131174020,5640,5640,5640,5640,0
20230711,193400,131174020,5640,5640,5640,5640,0
20230711,193300,131174020,5640,5640,5640,5640,131
20230711,193200,131174020,5640,5640,5640,5640,0
20230711,193100,131174020,5640,5640,5640,5640,0
20230711,193000,131174020,5640,5640,5640,5640,0
20230711,192900,131174020,5640,5640,5640,5640,0
20230711,192800,131174020,5640,5640,5640,5640,0
20230711,192700,131174020,5640,5640,5640,5640,0
20230711,192600,131174020,5640,5640,5640,5640,0
20230711,192500,131174020,5640,5640,5640,5640,0
20230711,192400,131174020,5640,5640,5640,5640,0
20230711,192300,131174020,5640,5640,5640,5640,0
20230711,192200,131174020,5640,5640,5640,5640,0
20230711,192100,131174020,5640,5640,5640,5640,0
20230711,192000,131174020,5640,5640,5640,5640,0
20230711,191900,131174020,5640,5640,5640,5640,0
20230711,191800,131174020,5640,5640,5640,5640,0
20230711,191700,131174020,5640,5640,5640,5640,0
20230711,191600,131174020,5640,5640,5640,5640,0
20230711,191500,131174020,5640,5640,5640,5640,0
20230711,191400,131174020,5640,5640,5640,5640,0
20230711,191300,131174020,5640,5640,5640,5640,0
20230711,191200,131174020,5640,5640,5640,5640,0
20230711,191100,131174020,5640,5640,5640,5640,0
20230711,191000,131174020,5640,5640,5640,5640,0
20230711,190900,131174020,5640,5640,5640,5640,0
20230711,190800,131174020,5640,5640,5640,5640,0
20230711,190700,131174020,5640,5640,5640,5640,0
20230711,190600,131174020,5640,5640,5640,5640,0
20230711,190500,131174020,5640,5640,5640,5640,0
20230711,190400,131174020,5640,5640,5640,5640,0
20230711,190300,131174020,5640,5640,5640,5640,131
20230711,190200,131174020,5640,5640,5640,5640,0
20230711,190100,131174020,5640,5640,5640,5640,0
20230711,190000,131174020,5640,5640,5640,5640,0
20230711,185900,131174020,5640,5640,5640,5640,0
20230711,185800,131174020,5640,5640,5640,5640,0
20230711,185700,131174020,5640,5640,5640,5640,0
20230711,185600,131174020,5640,5640,5640,5640,0
20230711,185500,131174020,5640,5640,5640,5640,0
20230711,185400,131174020,5640,5640,5640,5640,0
20230711,185300,131174020,5640,5640,5640,5640,0
20230711,185200,131174020,5640,5640,5640,5640,0
20230711,185100,131174020,5640,5640,5640,5640,0
20230711,185000,131174020,5640,5640,5640,5640,0
20230711,184900,131174020,5640,5640,5640,5640,0
20230711,184800,131174020,5640,5640,5640,5640,0
20230711,184700,131174020,5640,5640,5640,5640,0
20230711,184600,131174020,5640,5640,5640,5640,0
20230711,184500,131174020,5640,5640,5640,5640,0
20230711,184400,131174020,5640,5640,5640,5640,0
20230711,184300,131174020,5640,5640,5640,5640,0
20230711,184200,131174020,5640,5640,5640,5640,0
20230711,184100,131174020,5640,5640,5640,5640,0
20230711,184000,131174020,5640,5640,5640,5640,0
20230711,183900,131174020,5640,5640,5640,5640,0
20230711,183800,131174020,5640,5640,5640,5640,0
20230711,183700,131174020,5640,5640,5640,5640,0
20230711,183600,131174020,5640,5640,5640,5640,0
20230711,183500,131174020,5640,5640,5640,5640,0
20230711,183400,131174020,5640,5640,5640,5640,0
20230711,183300,131174020,5640,5640,5640,5640,131
20230711,183200,131174020,5640,5640,5640,5640,0
20230711,183100,131174020,5640,5640,5640,5640,0
20230711,183000,131174020,5640,5640,5640,5640,0
20230711,182900,131174020,5640,5640,5640,5640,0
20230711,182800,131174020,5640,5640,5640,5640,0
20230711,182700,131174020,5640,5640,5640,5640,0
20230711,182600,131174020,5640,5640,5640,5640,0
20230711,182500,131174020,5640,5640,5640,5640,0
20230711,182400,131174020,5640,5640,5640,5640,0
20230711,182300,131174020,5640,5640,5640,5640,0
20230711,182200,131174020,5640,5640,5640,5640,0
20230711,182100,131174020,5640,5640,5640,5640,0
20230711,182000,131174020,5640,5640,5640,5640,0
20230711,181900,131174020,5640,5640,5640,5640,0
20230711,181800,131174020,5640,5640,5640,5640,0
20230711,181700,131174020,5640,5640,5640,5640,0
20230711,181600,131174020,5640,5640,5640,5640,0
20230711,181500,131174020,5640,5640,5640,5640,0
20230711,181400,131174020,5640,5640,5640,5640,0
20230711,181300,131174020,5640,5640,5640,5640,0
20230711,181200,131174020,5640,5640,5640,5640,0
20230711,181100,131174020,5640,5640,5640,5640,0
20230711,181000,131174020,5640,5640,5640,5640,0
20230711,180900,131174020,5640,5640,5640,5640,0
20230711,180800,131174020,5640,5640,5640,5640,0
20230711,180700,131174020,5640,5640,5640,5640,0
20230711,180600,131174020,5640,5640,5640,5640,0
20230711,180500,131174020,5640,5640,5640,5640,0
20230711,180400,131174020,5640,5640,5640,5640,0
20230711,180300,131174020,5640,5640,5640,5640,131
20230711,180200,131174020,5640,5640,5640,5640,0
20230711,180100,131174020,5640,5640,5640,5640,0
20230711,180000,131174020,5640,5640,5640,5640,0
20230711,175900,131174020,5640,5640,5640,5640,0
20230711,175800,131174020,5640,5640,5640,5640,0
20230711,175700,131174020,5640,5640,5640,5640,0
20230711,175600,131174020,5640,5640,5640,5640,0
20230711,175500,131174020,5640,5640,5640,5640,0
20230711,175400,131174020,5640,5640,5640,5640,0
20230711,175300,131174020,5640,5640,5640,5640,0
20230711,175200,131174020,5640,5640,5640,5640,0
20230711,175100,131174020,5640,5640,5640,5640,0
20230711,175000,131174020,5640,5640,5640,5640,0
20230711,174900,131174020,5640,5640,5640,5640,0
20230711,174800,131174020,5640,5640,5640,5640,0
20230711,174700,131174020,5640,5640,5640,5640,0
20230711,174600,131174020,5640,5640,5640,5640,0
20230711,174500,131174020,5640,5640,5640,5640,0
20230711,174400,131174020,5640,5640,5640,5640,0
20230711,174300,131174020,5640,5640,5640,5640,0
20230711,174200,131174020,5640,5640,5640,5640,0
20230711,174100,131174020,5640,5640,5640,5640,0
20230711,174000,131174020,5640,5640,5640,5640,0
20230711,173900,131174020,5640,5640,5640,5640,0
20230711,173800,131174020,5640,5640,5640,5640,0
20230711,173700,131174020,5640,5640,5640,5640,0
20230711,173600,131174020,5640,5640,5640,5640,0
20230711,173500,131174020,5640,5640,5640,5640,0
20230711,173400,131174020,5640,5640,5640,5640,0
20230711,173300,131174020,5640,5640,5640,5640,131
20230711,173200,131174020,5640,5640,5640,5640,0
20230711,173100,131174020,5640,5640,5640,5640,0
20230711,173000,131174020,5640,5640,5640,5640,0
20230711,172900,131174020,5640,5640,5640,5640,0
20230711,172800,131174020,5640,5640,5640,5640,0
20230711,172700,131174020,5640,5640,5640,5640,0
20230711,172600,131174020,5640,5640,5640,5640,0
20230711,172500,131174020,5640,5640,5640,5640,0
20230711,172400,131174020,5640,5640,5640,5640,0
20230711,172300,131174020,5640,5640,5640,5640,0
20230711,172200,131174020,5640,5640,5640,5640,0
20230711,172100,131174020,5640,5640,5640,5640,0
20230711,172000,131174020,5640,5640,5640,5640,0
20230711,171900,131174020,5640,5640,5640,5640,0
20230711,171800,131174020,5640,5640,5640,5640,0
20230711,171700,131174020,5640,5640,5640,5640,0
20230711,171600,131174020,5640,5640,5640,5640,0
20230711,171500,131174020,5640,5640,5640,5640,0
20230711,171400,131174020,5640,5640,5640,5640,0
20230711,171300,131174020,5640,5640,5640,5640,0
20230711,171200,131174020,5640,5640,5640,5640,0
20230711,171100,131174020,5640,5640,5640,5640,0
20230711,171000,131174020,5640,5640,5640,5640,0
20230711,170900,131174020,5640,5640,5640,5640,0
20230711,170800,131174020,5640,5640,5640,5640,0
20230711,170700,131174020,5640,5640,5640,5640,0
20230711,170600,131174020,5640,5640,5640,5640,0
20230711,170500,131174020,5640,5640,5640,5640,0
20230711,170400,131174020,5640,5640,5640,5640,0
20230711,170300,131174020,5640,5640,5640,5640,131
20230711,170200,131174020,5640,5640,5640,5640,0
20230711,170100,131174020,5640,5640,5640,5640,0
20230711,170000,131174020,5640,5640,5640,5640,0
20230711,165900,131174020,5640,5640,5640,5640,0
20230711,165800,131174020,5640,5640,5640,5640,0
20230711,165700,131174020,5640,5640,5640,5640,0
20230711,165600,131174020,5640,5640,5640,5640,0
20230711,165500,131174020,5640,5640,5640,5640,0
20230711,165400,131174020,5640,5640,5640,5640,0
20230711,165300,131174020,5640,5640,5640,5640,0
20230711,165200,131174020,5640,5640,5640,5640,0
20230711,165100,131174020,5640,5640,5640,5640,0
20230711,165000,131174020,5640,5640,5640,5640,0
20230711,164900,131174020,5640,5640,5640,5640,0
20230711,164800,131174020,5640,5640,5640,5640,0
20230711,164700,131174020,5640,5640,5640,5640,0
20230711,164600,131174020,5640,5640,5640,5640,0
20230711,164500,131174020,5640,5640,5640,5640,0
20230711,164400,131174020,5640,5640,5640,5640,0
20230711,164300,131174020,5640,5640,5640,5640,0
20230711,164200,131174020,5640,5640,5640,5640,0
20230711,164100,131174020,5640,5640,5640,5640,0
20230711,164000,131174020,5640,5640,5640,5640,0
20230711,163900,131174020,5640,5640,5640,5640,0
20230711,163800,131174020,5640,5640,5640,5640,0
20230711,163700,131174020,5640,5640,5640,5640,0
20230711,163600,131174020,5640,5640,5640,5640,0
20230711,163500,131174020,5640,5640,5640,5640,0
20230711,163400,131174020,5640,5640,5640,5640,0
20230711,163300,131174020,5640,5640,5640,5640,131
20230711,163200,131174020,5640,5640,5640,5640,0
20230711,163100,131174020,5640,5640,5640,5640,0
20230711,163000,131174020,5640,5640,5640,5640,0
20230711,162900,131174020,5640,5640,5640,5640,0
20230711,162800,131174020,5640,5640,5640,5640,0
20230711,162700,131174020,5640,5640,5640,5640,0
20230711,162600,131174020,5640,5640,5640,5640,0
20230711,162500,131174020,5640,5640,5640,5640,0
20230711,162400,131174020,5640,5640,5640,5640,0
20230711,162300,131174020,5640,5640,5640,5640,0
20230711,162200,131174020,5640,5640,5640,5640,0
20230711,162100,131174020,5640,5640,5640,5640,0
20230711,162000,131174020,5640,5640,5640,5640,0
20230711,161900,131174020,5640,5640,5640,5640,0
20230711,161800,131174020,5640,5640,5640,5640,0
20230711,161700,131174020,5640,5640,5640,5640,0
20230711,161600,131174020,5640,5640,5640,5640,0
20230711,161500,131174020,5640,5640,5640,5640,0
20230711,161400,131174020,5640,5640,5640,5640,0
20230711,161300,131174020,5640,5640,5640,5640,0
20230711,161200,131174020,5640,5640,5640,5640,0
20230711,161100,131174020,5640,5640,5640,5640,0
20230711,161000,131174020,5640,5640,5640,5640,0
20230711,160900,131174020,5640,5640,5640,5640,0
20230711,160800,131174020,5640,5640,5640,5640,0
20230711,160700,131174020,5640,5640,5640,5640,0
20230711,160600,131174020,5640,5640,5640,5640,0
20230711,160500,131174020,5640,5640,5640,5640,0
20230711,160400,131174020,5640,5640,5640,5640,0
20230711,160300,131174020,5640,5640,5640,5640,131
20230711,160200,131174020,5640,5640,5640,5640,0
20230711,160100,131174020,5640,5640,5640,5640,0
20230711,160000,131174020,5640,5640,5640,5640,0
20230711,155900,131174020,5640,5640,5640,5640,0
20230711,155800,131174020,5640,5640,5640,5640,0
20230711,155700,131174020,5640,5640,5640,5640,0
20230711,155600,131174020,5640,5640,5640,5640,0
20230711,155500,131174020,5640,5640,5640,5640,0
20230711,155400,131174020,5640,5640,5640,5640,0
20230711,155300,131174020,5640,5640,5640,5640,0
20230711,155200,131174020,5640,5640,5640,5640,0
20230711,155100,131174020,5640,5640,5640,5640,0
20230711,155000,131174020,5640,5640,5640,5640,0
20230711,154900,131174020,5640,5640,5640,5640,0
20230711,154800,131174020,5640,5640,5640,5640,0
20230711,154700,131174020,5640,5640,5640,5640,0
20230711,154600,131174020,5640,5640,5640,5640,0
20230711,154500,131174020,5640,5640,5640,5640,0
20230711,154400,131174020,5640,5640,5640,5640,0
20230711,154300,131174020,5640,5640,5640,5640,0
20230711,154200,131174020,5640,5640,5640,5640,0
20230711,154100,131174020,5640,5640,5640,5640,0
20230711,154000,131174020,5640,5640,5640,5640,0
20230711,153900,131174020,5640,5640,5640,5640,0
20230711,153800,131174020,5640,5640,5640,5640,0
20230711,153700,131174020,5640,5640,5640,5640,0
20230711,153600,131174020,5640,5640,5640,5640,0
20230711,153500,131174020,5640,5640,5640,5640,0
20230711,153400,131174020,5640,5640,5640,5640,0
20230711,153300,131174020,5640,5640,5640,5640,131
20230711,153200,131174020,5640,5640,5640,5640,0
20230711,153100,131174020,5640,5640,5640,5640,0
20230711,153000,131174020,5640,5640,5640,5640,131
20230711,152900,130435180,5640,5640,5640,5640,0
20230711,152800,130435180,5640,5640,5640,5640,0
20230711,152700,130435180,5640,5640,5640,5640,0
20230711,152600,130435180,5640,5640,5640,5640,0
20230711,152500,130435180,5640,5640,5640,5640,0
20230711,152400,130435180,5640,5640,5640,5640,0
20230711,152300,130435180,5640,5640,5640,5640,0
20230711,152200,130435180,5640,5640,5640,5640,0
20230711,152100,130435180,5640,5640,5640,5640,0
20230711,152000,130435180,5640,5640,5640,5640,0
20230711,151900,130435180,5640,5640,5640,5640,0
20230711,151800,130435180,5640,5640,5640,5640,0
20230711,151700,130435180,5640,5640,5640,5640,0
20230711,151600,130435180,5640,5640,5640,5640,66
20230711,151500,130062940,5650,5650,5650,5650,54
20230711,151400,129757840,5660,5660,5660,5660,429
20230711,151300,127329700,5670,5670,5670,5670,0
20230711,151200,127329700,5670,5670,5670,5670,40
20230711,151100,127102900,5660,5670,5670,5660,11
20230711,151000,127040630,5660,5660,5660,5660,1
20230711,150900,127034970,5670,5670,5670,5670,0
20230711,150800,127034970,5670,5670,5670,5670,11
20230711,150700,126972600,5670,5660,5670,5660,30
20230711,150600,126802600,5670,5670,5670,5670,0
20230711,150500,126802600,5670,5660,5670,5660,147
20230711,150400,125970060,5660,5660,5660,5660,0
20230711,150300,125970060,5660,5660,5660,5660,60
20230711,150200,125630460,5660,5660,5660,5660,0
20230711,150100,125630460,5660,5660,5660,5660,0
20230711,150000,125630460,5660,5660,5660,5660,118
20230711,145900,124962580,5660,5660,5660,5660,0
20230711,145800,124962580,5660,5650,5660,5650,61
20230711,145700,124617920,5650,5640,5650,5640,508
20230711,145600,121751040,5640,5640,5640,5640,0
20230711,145500,121751040,5640,5640,5640,5640,0
20230711,145400,121751040,5640,5640,5640,5640,0
20230711,145300,121751040,5640,5640,5640,5640,0
20230711,145200,121751040,5640,5640,5640,5640,0
20230711,145100,121751040,5640,5640,5640,5640,0
20230711,145000,121751040,5640,5630,5640,5630,50
20230711,144900,121469140,5640,5640,5640,5640,0
20230711,144800,121469140,5640,5640,5640,5640,0
20230711,144700,121469140,5640,5640,5640,5640,0
20230711,144600,121469140,5640,5640,5640,5640,0
20230711,144500,121469140,5640,5640,5640,5640,0
20230711,144400,121469140,5640,5640,5640,5640,0
20230711,144300,121469140,5640,5640,5640,5640,0
20230711,144200,121469140,5640,5640,5640,5640,0
20230711,144100,121469140,5640,5640,5640,5640,0
20230711,144000,121469140,5640,5640,5640,5640,0
20230711,143900,121469140,5640,5640,5640,5640,0
20230711,143800,121469140,5640,5640,5640,5640,0
20230711,143700,121469140,5640,5640,5640,5640,0
20230711,143600,121469140,5640,5610,5640,5570,2117
20230711,143500,109650860,5600,5600,5600,5600,0
20230711,143400,109650860,5600,5600,5600,5600,0
20230711,143300,109650860,5600,5600,5600,5600,30
20230711,143200,109482860,5610,5610,5610,5610,0
20230711,143100,109482860,5610,5610,5610,5610,0
20230711,143000,109482860,5610,5610,5610,5610,0
20230711,142900,109482860,5610,5610,5610,5610,0
20230711,142800,109482860,5610,5610,5610,5610,1
20230711,142700,109477250,5590,5590,5590,5590,10
20230711,142600,109421350,5610,5610,5610,5610,0
20230711,142500,109421350,5610,5610,5610,5610,10
20230711,142400,109365250,5610,5610,5610,5610,0
20230711,142300,109365250,5610,5610,5610,5610,0
20230711,142200,109365250,5610,5610,5610,5610,0
20230711,142100,109365250,5610,5610,5610,5610,0
20230711,142000,109365250,5610,5610,5610,5610,0
20230711,141900,109365250,5610,5610,5610,5610,0
20230711,141800,109365250,5610,5610,5610,5610,0
20230711,141700,109365250,5610,5610,5610,5610,0
20230711,141600,109365250,5610,5610,5610,5610,0
20230711,141500,109365250,5610,5610,5610,5610,1
20230711,141400,109359640,5570,5620,5620,5570,159
20230711,141300,108469560,5630,5630,5630,5630,0
20230711,141200,108469560,5630,5630,5630,5630,0
20230711,141100,108469560,5630,5630,5630,5630,0
20230711,141000,108469560,5630,5630,5630,5630,0
20230711,140900,108469560,5630,5630,5630,5630,0
20230711,140800,108469560,5630,5630,5630,5630,0
20230711,140700,108469560,5630,5630,5630,5630,0
20230711,140600,108469560,5630,5630,5630,5630,0
20230711,140500,108469560,5630,5630,5630,5630,0
20230711,140400,108469560,5630,5630,5630,5630,0
20230711,140300,108469560,5630,5630,5630,5630,0
20230711,140200,108469560,5630,5630,5630,5630,0
20230711,140100,108469560,5630,5630,5630,5630,0
20230711,140000,108469560,5630,5630,5630,5630,0
20230711,135900,108469560,5630,5630,5630,5630,0
20230711,135800,108469560,5630,5630,5630,5630,0
20230711,135700,108469560,5630,5630,5630,5630,0
20230711,135600,108469560,5630,5630,5630,5630,0
20230711,135500,108469560,5630,5630,5630,5630,0
20230711,135400,108469560,5630,5630,5630,5630,0
20230711,135300,108469560,5630,5630,5630,5630,0
20230711,135200,108469560,5630,5630,5630,5630,0
20230711,135100,108469560,5630,5630,5630,5600,151
20230711,135000,107623900,5600,5610,5610,5600,2800
20230711,134900,91943400,5640,5640,5640,5640,0
20230711,134800,91943400,5640,5640,5640,5640,0
20230711,134700,91943400,5640,5640,5640,5640,0
20230711,134600,91943400,5640,5640,5640,5640,0
20230711,134500,91943400,5640,5640,5640,5640,0
20230711,134400,91943400,5640,5640,5640,5640,0
20230711,134300,91943400,5640,5640,5640,5640,0
20230711,134200,91943400,5640,5640,5640,5640,0
20230711,134100,91943400,5640,5640,5640,5640,0
20230711,134000,91943400,5640,5640,5640,5640,0
20230711,133900,91943400,5640,5640,5640,5640,0
20230711,133800,91943400,5640,5640,5640,5640,0
20230711,133700,91943400,5640,5640,5640,5640,0
20230711,133600,91943400,5640,5630,5640,5630,11
20230711,133500,91881460,5610,5610,5610,5610,0
20230711,133400,91881460,5610,5610,5610,5610,0
20230711,133300,91881460,5610,5610,5610,5610,23
20230711,133200,91752430,5610,5610,5610,5610,0
20230711,133100,91752430,5610,5610,5610,5610,0
20230711,133000,91752430,5610,5610,5610,5610,100
20230711,132900,91191430,5610,5610,5610,5610,20
20230711,132800,91079230,5640,5640,5640,5640,0
20230711,132700,91079230,5640,5640,5640,5640,0
20230711,132600,91079230,5640,5640,5640,5640,0
20230711,132500,91079230,5640,5640,5640,5640,0
20230711,132400,91079230,5640,5640,5640,5640,0
20230711,132300,91079230,5640,5640,5640,5640,0
20230711,132200,91079230,5640,5640,5640,5640,20
20230711,132100,90966430,5640,5640,5640,5640,1
20230711,132000,90960790,5640,5590,5640,5590,926
20230711,131900,85772930,5600,5600,5600,5600,0
20230711,131800,85772930,5600,5600,5600,5600,0
20230711,131700,85772930,5600,5600,5600,5600,0
20230711,131600,85772930,5600,5600,5600,5600,0
20230711,131500,85772930,5600,5600,5600,5600,0
20230711,131400,85772930,5600,5530,5600,5530,133
20230711,131300,85036400,5530,5530,5530,5530,116
20230711,131200,84394920,5570,5570,5570,5570,0
20230711,131100,84394920,5570,5570,5570,5570,117
20230711,131000,83743230,5580,5580,5580,5580,1
20230711,130900,83737650,5600,5600,5600,5600,100
20230711,130800,83177650,5600,5600,5600,5600,50
20230711,130700,82897650,5570,5570,5570,5570,0
20230711,130600,82897650,5570,5570,5570,5570,0
20230711,130500,82897650,5570,5570,5570,5570,1
20230711,130400,82892080,5600,5600,5600,5600,0
20230711,130300,82892080,5600,5600,5600,5600,0
20230711,130200,82892080,5600,5600,5600,5600,0
20230711,130100,82892080,5600,5600,5600,5600,0
20230711,130000,82892080,5600,5600,5600,5600,0
20230711,125900,82892080,5600,5600,5600,5600,0
20230711,125800,82892080,5600,5600,5600,5600,10
20230711,125700,82836080,5590,5600,5600,5590,87
20230711,125600,82349700,5600,5640,5650,5600,11
20230711,125500,82287680,5650,5650,5650,5650,0
20230711,125400,82287680,5650,5650,5650,5640,60
20230711,125300,81948720,5650,5640,5650,5640,5
20230711,125200,81920510,5660,5550,5660,5550,850
20230711,125100,77158230,5550,5550,5550,5550,1
20230711,125000,77152680,5550,5550,5550,5550,420
20230711,124900,74821680,5550,5550,5550,5550,0
20230711,124800,74821680,5550,5550,5550,5550,0
20230711,124700,74821680,5550,5550,5550,5550,0
20230711,124600,74821680,5550,5550,5550,5550,0
20230711,124500,74821680,5550,5550,5550,5550,0
20230711,124400,74821680,5550,5550,5550,5550,0
20230711,124300,74821680,5550,5550,5550,5550,0
20230711,124200,74821680,5550,5550,5550,5550,0
20230711,124100,74821680,5550,5550,5550,5550,0
20230711,124000,74821680,5550,5550,5550,5550,0
20230711,123900,74821680,5550,5550,5550,5550,1
20230711,123800,74816130,5520,5520,5520,5520,0
20230711,123700,74816130,5520,5520,5520,5520,0
20230711,123600,74816130,5520,5520,5520,5520,0
20230711,123500,74816130,5520,5520,5520,5520,0
20230711,123400,74816130,5520,5520,5520,5520,0
20230711,123300,74816130,5520,5520,5520,5520,0
20230711,123200,74816130,5520,5520,5520,5520,227
20230711,123100,73563090,5520,5520,5520,5520,0
20230711,123000,73563090,5520,5520,5520,5520,4
20230711,122900,73541010,5520,5520,5520,5520,0
20230711,122800,73541010,5520,5520,5520,5520,0
20230711,122700,73541010,5520,5520,5520,5520,0
20230711,122600,73541010,5520,5520,5520,5520,0
20230711,122500,73541010,5520,5520,5520,5520,0
20230711,122400,73541010,5520,5520,5520,5520,0
20230711,122300,73541010,5520,5520,5520,5520,0
20230711,122200,73541010,5520,5520,5520,5520,0
20230711,122100,73541010,5520,5520,5520,5520,0
20230711,122000,73541010,5520,5520,5520,5520,0
20230711,121900,73541010,5520,5520,5520,5520,0
20230711,121800,73541010,5520,5520,5520,5520,0
20230711,121700,73541010,5520,5520,5520,5520,0
20230711,121600,73541010,5520,5520,5520,5520,0
20230711,121500,73541010,5520,5520,5520,5520,7
20230711,121400,73502370,5520,5520,5520,5520,201
20230711,121300,72392850,5520,5520,5520,5520,992
20230711,121200,66917010,5520,5520,5520,5520,181
20230711,121100,65917890,5520,5520,5520,5520,0
20230711,121000,65917890,5520,5520,5520,5520,1
20230711,120900,65912370,5520,5510,5520,5510,7
20230711,120800,65873770,5470,5470,5470,5470,0
20230711,120700,65873770,5470,5480,5480,5470,597
20230711,120600,62607410,5480,5480,5480,5480,434
20230711,120500,60229090,5490,5490,5490,5490,60
20230711,120400,59899690,5500,5510,5510,5500,379
20230711,120300,57813790,5520,5520,5520,5520,0
20230711,120200,57813790,5520,5520,5520,5520,2
20230711,120100,57802750,5520,5520,5520,5520,0
20230711,120000,57802750,5520,5520,5520,5520,0
20230711,115900,57802750,5520,5520,5520,5520,0
20230711,115800,57802750,5520,5520,5520,5520,10
20230711,115700,57747550,5520,5520,5520,5520,50
20230711,115600,57471550,5520,5520,5520,5520,150
20230711,115500,56643550,5520,5520,5520,5520,0
20230711,115400,56643550,5520,5520,5520,5520,0
20230711,115300,56643550,5520,5520,5520,5520,0
20230711,115200,56643550,5520,5520,5520,5520,0
20230711,115100,56643550,5520,5510,5520,5510,2
20230711,115000,56632520,5520,5520,5520,5520,1000
20230711,114900,51112520,5520,5520,5520,5520,0
20230711,114800,51112520,5520,5520,5520,5520,17
20230711,114700,51018680,5520,5520,5520,5520,0
20230711,114600,51018680,5520,5520,5520,5520,5
20230711,114500,50991080,5560,5560,5560,5560,1
20230711,114400,50985520,5550,5550,5550,5550,0
20230711,114300,50985520,5550,5550,5550,5550,0
20230711,114200,50985520,5550,5550,5550,5550,0
20230711,114100,50985520,5550,5550,5550,5550,24
20230711,114000,50852320,5550,5550,5550,5550,34
20230711,113900,50663620,5550,5550,5550,5550,24
20230711,113800,50530420,5560,5560,5560,5560,1
20230711,113700,50524860,5550,5550,5550,5550,22
20230711,113600,50402760,5550,5550,5550,5550,2
20230711,113500,50391660,5560,5560,5560,5560,0
20230711,113400,50391660,5560,5560,5560,5560,0
20230711,113300,50391660,5560,5560,5560,5560,0
20230711,113200,50391660,5560,5560,5560,5560,0
20230711,113100,50391660,5560,5560,5560,5560,0
20230711,113000,50391660,5560,5560,5560,5560,1
20230711,112900,50386100,5550,5550,5550,5550,0
20230711,112800,50386100,5550,5550,5550,5550,369
20230711,112700,48338150,5560,5560,5560,5560,1
20230711,112600,48332590,5550,5550,5550,5550,4
20230711,112500,48310390,5550,5550,5550,5550,4
20230711,112400,48288190,5550,5540,5550,5540,33
20230711,112300,48105060,5550,5550,5550,5550,0
20230711,112200,48105060,5550,5550,5550,5550,0
20230711,112100,48105060,5550,5550,5550,5550,0
20230711,112000,48105060,5550,5550,5550,5550,0
20230711,111900,48105060,5550,5550,5550,5550,0
20230711,111800,48105060,5550,5500,5550,5500,85
20230711,111700,47637510,5550,5550,5550,5550,4
20230711,111600,47615310,5560,5560,5560,5560,0
20230711,111500,47615310,5560,5560,5560,5560,0
20230711,111400,47615310,5560,5560,5560,5560,0
20230711,111300,47615310,5560,5560,5560,5560,0
20230711,111200,47615310,5560,5540,5560,5540,4
20230711,111100,47593130,5560,5560,5560,5560,0
20230711,111000,47593130,5560,5560,5560,5560,0
20230711,110900,47593130,5560,5530,5560,5530,40
20230711,110800,47371300,5490,5490,5490,5490,50
20230711,110700,47096800,5480,5490,5490,5480,199
20230711,110600,46005310,5510,5510,5510,5510,0
20230711,110500,46005310,5510,5510,5510,5510,0
20230711,110400,46005310,5510,5510,5510,5510,10
20230711,110300,45950210,5490,5520,5520,5490,668
20230711,110200,42276420,5520,5520,5520,5520,50
20230711,110100,42000420,5520,5520,5520,5520,1
20230711,110000,41994900,5520,5520,5520,5520,0
20230711,105900,41994900,5520,5530,5530,5520,36
20230711,105800,41795870,5530,5530,5530,5530,0
20230711,105700,41795870,5530,5530,5530,5530,0
20230711,105600,41795870,5530,5530,5530,5530,0
20230711,105500,41795870,5530,5530,5530,5530,0
20230711,105400,41795870,5530,5530,5530,5530,10
20230711,105300,41740570,5550,5550,5550,5550,0
20230711,105200,41740570,5550,5550,5550,5550,0
20230711,105100,41740570,5550,5550,5550,5550,0
20230711,105000,41740570,5550,5550,5550,5550,0
20230711,104900,41740570,5550,5550,5550,5550,0
20230711,104800,41740570,5550,5550,5550,5550,0
20230711,104700,41740570,5550,5550,5550,5550,1
20230711,104600,41735020,5550,5550,5550,5550,20
20230711,104500,41624020,5550,5550,5550,5550,0
20230711,104400,41624020,5550,5550,5550,5550,0
20230711,104300,41624020,5550,5550,5550,5550,0
20230711,104200,41624020,5550,5550,5550,5550,0
20230711,104100,41624020,5550,5550,5550,5550,0
20230711,104000,41624020,5550,5550,5550,5550,0
20230711,103900,41624020,5550,5550,5550,5550,0
20230711,103800,41624020,5550,5550,5550,5550,0
20230711,103700,41624020,5550,5550,5550,5550,1
20230711,103600,41618470,5510,5550,5550,5510,202
20230711,103500,40497410,5510,5520,5550,5510,312
20230711,103400,38777590,5520,5520,5520,5520,47
20230711,103300,38518150,5520,5520,5520,5520,27
20230711,103200,38369110,5530,5540,5540,5530,259
20230711,103100,36935560,5550,5550,5550,5550,10
20230711,103000,36880060,5550,5550,5550,5550,55
20230711,102900,36574810,5550,5540,5550,5540,9
20230711,102800,36524870,5540,5590,5590,5540,199
20230711,102700,35420410,5550,5570,5570,5550,142
20230711,102600,34631720,5580,5590,5590,5580,11
20230711,102500,34570330,5560,5560,5560,5550,92
20230711,102400,34059560,5590,5560,5590,5560,93
20230711,102300,33542450,5580,5560,5590,5560,47
20230711,102200,33280050,5590,5560,5590,5560,78
20230711,102100,32845830,5600,5600,5600,5600,0
20230711,102000,32845830,5600,5600,5600,5600,0
20230711,101900,32845830,5600,5600,5600,5600,1
20230711,101800,32840230,5600,5560,5600,5560,61
20230711,101700,32501030,5600,5600,5600,5600,0
20230711,101600,32501030,5600,5600,5600,5600,0
20230711,101500,32501030,5600,5560,5600,5560,2
20230711,101400,32489870,5560,5580,5580,5560,83
20230711,101300,32027600,5600,5600,5600,5600,0
20230711,101200,32027600,5600,5600,5600,5600,0
20230711,101100,32027600,5600,5600,5600,5600,0
20230711,101000,32027600,5600,5600,5600,5600,0
20230711,100900,32027600,5600,5600,5600,5600,0
20230711,100800,32027600,5600,5600,5600,5600,30
20230711,100700,31859600,5600,5600,5600,5600,0
20230711,100600,31859600,5600,5600,5600,5600,0
20230711,100500,31859600,5600,5600,5600,5600,0
20230711,100400,31859600,5600,5600,5600,5600,0
20230711,100300,31859600,5600,5600,5600,5600,0
20230711,100200,31859600,5600,5600,5600,5600,1
20230711,100100,31854000,5560,5560,5560,5560,0
20230711,100000,31854000,5560,5600,5600,5560,642
20230711,095900,28269930,5600,5610,5610,5600,372
20230711,095800,26184950,5650,5650,5650,5650,0
20230711,095700,26184950,5650,5650,5650,5650,0
20230711,095600,26184950,5650,5650,5650,5650,0
20230711,095500,26184950,5650,5650,5650,5650,0
20230711,095400,26184950,5650,5650,5650,5650,0
20230711,095300,26184950,5650,5650,5650,5650,0
20230711,095200,26184950,5650,5640,5650,5640,178
20230711,095100,25179280,5650,5650,5650,5650,0
20230711,095000,25179280,5650,5650,5650,5650,0
20230711,094900,25179280,5650,5650,5650,5650,95
20230711,094800,24642530,5600,5600,5600,5600,0
20230711,094700,24642530,5600,5600,5600,5600,0
20230711,094600,24642530,5600,5600,5600,5600,0
20230711,094500,24642530,5600,5600,5600,5600,2
20230711,094400,24631330,5590,5590,5590,5590,0
20230711,094300,24631330,5590,5590,5590,5590,0
20230711,094200,24631330,5590,5580,5590,5580,95
20230711,094100,24100290,5590,5590,5590,5590,0
20230711,094000,24100290,5590,5590,5590,5590,0
20230711,093900,24100290,5590,5590,5590,5590,0
20230711,093800,24100290,5590,5590,5590,5590,10
20230711,093700,24044390,5590,5590,5590,5590,1
20230711,093600,24038800,5590,5590,5590,5590,0
20230711,093500,24038800,5590,5590,5590,5590,0
20230711,093400,24038800,5590,5590,5590,5590,42
20230711,093300,23804020,5600,5600,5600,5600,0
20230711,093200,23804020,5600,5600,5600,5600,2
20230711,093100,23792820,5600,5600,5600,5600,0
20230711,093000,23792820,5600,5600,5600,5600,1
20230711,092900,23787220,5580,5580,5580,5580,0
20230711,092800,23787220,5580,5580,5580,5580,196
20230711,092700,22693540,5580,5580,5580,5580,0
20230711,092600,22693540,5580,5600,5600,5580,61
20230711,092500,22352860,5600,5600,5600,5600,2
20230711,092400,22341660,5600,5600,5600,5600,0
20230711,092300,22341660,5600,5600,5600,5600,0
20230711,092200,22341660,5600,5600,5600,5600,11
20230711,092100,22280060,5600,5640,5640,5600,539
20230711,092000,19261090,5640,5640,5640,5640,0
20230711,091900,19261090,5640,5640,5640,5640,0
20230711,091800,19261090,5640,5630,5650,5630,156
20230711,091700,18381140,5630,5630,5630,5630,4
20230711,091600,18358620,5600,5600,5600,5600,0
20230711,091500,18358620,5600,5600,5600,5600,0
20230711,091400,18358620,5600,5600,5600,5600,0
20230711,091300,18358620,5600,5600,5600,5600,0
20230711,091200,18358620,5600,5600,5600,5600,120
20230711,091100,17686620,5630,5630,5630,5630,71
20230711,091000,17286890,5630,5600,5630,5600,101
20230711,090900,16721260,5640,5640,5640,5640,0
20230711,090800,16721260,5640,5620,5640,5620,125
20230711,090700,16018230,5600,5600,5600,5600,2348
20230711,090600,2869430,5590,5590,5590,5590,63
20230711,090500,2517260,5590,5580,5590,5580,100
20230711,090400,1959240,5580,5580,5580,5580,0
20230711,090300,1959240,5580,5580,5580,5580,0
20230711,090200,1959240,5580,5580,5580,5580,2
20230711,090100,1948080,5580,5580,5580,5580,0
20230711,090000,1948080,5580,5550,5580,5550,351