stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,191600,3122316390,2715,2715,2715,2715,29620
20230711,191500,3122316390,2715,2715,2715,2715,0
20230711,191400,3122316390,2715,2715,2715,2715,0
20230711,191300,3122316390,2715,2715,2715,2715,0
20230711,191200,3122316390,2715,2715,2715,2715,0
20230711,191100,3122316390,2715,2715,2715,2715,0
20230711,191000,3122316390,2715,2715,2715,2715,0
20230711,190900,3122316390,2715,2715,2715,2715,0
20230711,190800,3122316390,2715,2715,2715,2715,0
20230711,190700,3122316390,2715,2715,2715,2715,0
20230711,190600,3122316390,2715,2715,2715,2715,0
20230711,190500,3122316390,2715,2715,2715,2715,0
20230711,190400,3122316390,2715,2715,2715,2715,0
20230711,190300,3122316390,2715,2715,2715,2715,0
20230711,190200,3122316390,2715,2715,2715,2715,0
20230711,190100,3122316390,2715,2715,2715,2715,0
20230711,190000,3122316390,2715,2715,2715,2715,0
20230711,185900,3122316390,2715,2715,2715,2715,0
20230711,185800,3122316390,2715,2715,2715,2715,0
20230711,185700,3122316390,2715,2715,2715,2715,0
20230711,185600,3122316390,2715,2715,2715,2715,0
20230711,185500,3122316390,2715,2715,2715,2715,0
20230711,185400,3122316390,2715,2715,2715,2715,0
20230711,185300,3122316390,2715,2715,2715,2715,0
20230711,185200,3122316390,2715,2715,2715,2715,0
20230711,185100,3122316390,2715,2715,2715,2715,0
20230711,185000,3122316390,2715,2715,2715,2715,0
20230711,184900,3122316390,2715,2715,2715,2715,0
20230711,184800,3122316390,2715,2715,2715,2715,0
20230711,184700,3122316390,2715,2715,2715,2715,0
20230711,184600,3122316390,2715,2715,2715,2715,29620
20230711,184500,3122316390,2715,2715,2715,2715,0
20230711,184400,3122316390,2715,2715,2715,2715,0
20230711,184300,3122316390,2715,2715,2715,2715,0
20230711,184200,3122316390,2715,2715,2715,2715,0
20230711,184100,3122316390,2715,2715,2715,2715,0
20230711,184000,3122316390,2715,2715,2715,2715,0
20230711,183900,3122316390,2715,2715,2715,2715,0
20230711,183800,3122316390,2715,2715,2715,2715,0
20230711,183700,3122316390,2715,2715,2715,2715,0
20230711,183600,3122316390,2715,2715,2715,2715,0
20230711,183500,3122316390,2715,2715,2715,2715,0
20230711,183400,3122316390,2715,2715,2715,2715,0
20230711,183300,3122316390,2715,2715,2715,2715,0
20230711,183200,3122316390,2715,2715,2715,2715,0
20230711,183100,3122316390,2715,2715,2715,2715,0
20230711,183000,3122316390,2715,2715,2715,2715,0
20230711,182900,3122316390,2715,2715,2715,2715,0
20230711,182800,3122316390,2715,2715,2715,2715,0
20230711,182700,3122316390,2715,2715,2715,2715,0
20230711,182600,3122316390,2715,2715,2715,2715,0
20230711,182500,3122316390,2715,2715,2715,2715,0
20230711,182400,3122316390,2715,2715,2715,2715,0
20230711,182300,3122316390,2715,2715,2715,2715,0
20230711,182200,3122316390,2715,2715,2715,2715,0
20230711,182100,3122316390,2715,2715,2715,2715,0
20230711,182000,3122316390,2715,2715,2715,2715,0
20230711,181900,3122316390,2715,2715,2715,2715,0
20230711,181800,3122316390,2715,2715,2715,2715,0
20230711,181700,3122316390,2715,2715,2715,2715,0
20230711,181600,3122316390,2715,2715,2715,2715,29620
20230711,181500,3122316390,2715,2715,2715,2715,0
20230711,181400,3122316390,2715,2715,2715,2715,0
20230711,181300,3122316390,2715,2715,2715,2715,0
20230711,181200,3122316390,2715,2715,2715,2715,0
20230711,181100,3122316390,2715,2715,2715,2715,0
20230711,181000,3122316390,2715,2715,2715,2715,0
20230711,180900,3122316390,2715,2715,2715,2715,0
20230711,180800,3122316390,2715,2715,2715,2715,0
20230711,180700,3122316390,2715,2715,2715,2715,0
20230711,180600,3122316390,2715,2715,2715,2715,0
20230711,180500,3122316390,2715,2715,2715,2715,0
20230711,180400,3122316390,2715,2715,2715,2715,0
20230711,180300,3122316390,2715,2715,2715,2715,0
20230711,180200,3122316390,2715,2715,2715,2715,0
20230711,180100,3122316390,2715,2715,2715,2715,0
20230711,180000,3122316390,2715,2715,2715,2715,0
20230711,175900,3122316390,2715,2715,2715,2715,0
20230711,175800,3122316390,2715,2715,2715,2715,0
20230711,175700,3122316390,2715,2715,2715,2715,0
20230711,175600,3122316390,2715,2715,2715,2715,0
20230711,175500,3122316390,2715,2715,2715,2715,0
20230711,175400,3122316390,2715,2715,2715,2715,0
20230711,175300,3122316390,2715,2715,2715,2715,0
20230711,175200,3122316390,2715,2715,2715,2715,0
20230711,175100,3122316390,2715,2715,2715,2715,0
20230711,175000,3122316390,2715,2715,2715,2715,0
20230711,174900,3122316390,2715,2715,2715,2715,0
20230711,174800,3122316390,2715,2715,2715,2715,0
20230711,174700,3122316390,2715,2715,2715,2715,0
20230711,174600,3122316390,2715,2715,2715,2715,29620
20230711,174500,3122316390,2715,2715,2715,2715,0
20230711,174400,3122316390,2715,2715,2715,2715,0
20230711,174300,3122316390,2715,2715,2715,2715,0
20230711,174200,3122316390,2715,2715,2715,2715,0
20230711,174100,3122316390,2715,2715,2715,2715,0
20230711,174000,3122316390,2715,2715,2715,2715,0
20230711,173900,3122316390,2715,2715,2715,2715,0
20230711,173800,3122316390,2715,2715,2715,2715,0
20230711,173700,3122316390,2715,2715,2715,2715,0
20230711,173600,3122316390,2715,2715,2715,2715,0
20230711,173500,3122316390,2715,2715,2715,2715,0
20230711,173400,3122316390,2715,2715,2715,2715,0
20230711,173300,3122316390,2715,2715,2715,2715,0
20230711,173200,3122316390,2715,2715,2715,2715,0
20230711,173100,3122316390,2715,2715,2715,2715,0
20230711,173000,3122316390,2715,2715,2715,2715,0
20230711,172900,3122316390,2715,2715,2715,2715,0
20230711,172800,3122316390,2715,2715,2715,2715,0
20230711,172700,3122316390,2715,2715,2715,2715,0
20230711,172600,3122316390,2715,2715,2715,2715,0
20230711,172500,3122316390,2715,2715,2715,2715,0
20230711,172400,3122316390,2715,2715,2715,2715,0
20230711,172300,3122316390,2715,2715,2715,2715,0
20230711,172200,3122316390,2715,2715,2715,2715,0
20230711,172100,3122316390,2715,2715,2715,2715,0
20230711,172000,3122316390,2715,2715,2715,2715,0
20230711,171900,3122316390,2715,2715,2715,2715,0
20230711,171800,3122316390,2715,2715,2715,2715,0
20230711,171700,3122316390,2715,2715,2715,2715,0
20230711,171600,3122316390,2715,2715,2715,2715,29620
20230711,171500,3122316390,2715,2715,2715,2715,0
20230711,171400,3122316390,2715,2715,2715,2715,0
20230711,171300,3122316390,2715,2715,2715,2715,0
20230711,171200,3122316390,2715,2715,2715,2715,0
20230711,171100,3122316390,2715,2715,2715,2715,0
20230711,171000,3122316390,2715,2715,2715,2715,0
20230711,170900,3122316390,2715,2715,2715,2715,0
20230711,170800,3122316390,2715,2715,2715,2715,0
20230711,170700,3122316390,2715,2715,2715,2715,0
20230711,170600,3122316390,2715,2715,2715,2715,0
20230711,170500,3122316390,2715,2715,2715,2715,0
20230711,170400,3122316390,2715,2715,2715,2715,0
20230711,170300,3122316390,2715,2715,2715,2715,0
20230711,170200,3122316390,2715,2715,2715,2715,0
20230711,170100,3122316390,2715,2715,2715,2715,0
20230711,170000,3122316390,2715,2715,2715,2715,0
20230711,165900,3122316390,2715,2715,2715,2715,0
20230711,165800,3122316390,2715,2715,2715,2715,0
20230711,165700,3122316390,2715,2715,2715,2715,0
20230711,165600,3122316390,2715,2715,2715,2715,0
20230711,165500,3122316390,2715,2715,2715,2715,0
20230711,165400,3122316390,2715,2715,2715,2715,0
20230711,165300,3122316390,2715,2715,2715,2715,0
20230711,165200,3122316390,2715,2715,2715,2715,0
20230711,165100,3122316390,2715,2715,2715,2715,0
20230711,165000,3122316390,2715,2715,2715,2715,0
20230711,164900,3122316390,2715,2715,2715,2715,0
20230711,164800,3122316390,2715,2715,2715,2715,0
20230711,164700,3122316390,2715,2715,2715,2715,0
20230711,164600,3122316390,2715,2715,2715,2715,29620
20230711,164500,3122316390,2715,2715,2715,2715,0
20230711,164400,3122316390,2715,2715,2715,2715,0
20230711,164300,3122316390,2715,2715,2715,2715,0
20230711,164200,3122316390,2715,2715,2715,2715,0
20230711,164100,3122316390,2715,2715,2715,2715,0
20230711,164000,3122316390,2715,2715,2715,2715,0
20230711,163900,3122316390,2715,2715,2715,2715,0
20230711,163800,3122316390,2715,2715,2715,2715,0
20230711,163700,3122316390,2715,2715,2715,2715,0
20230711,163600,3122316390,2715,2715,2715,2715,0
20230711,163500,3122316390,2715,2715,2715,2715,0
20230711,163400,3122316390,2715,2715,2715,2715,0
20230711,163300,3122316390,2715,2715,2715,2715,0
20230711,163200,3122316390,2715,2715,2715,2715,0
20230711,163100,3122316390,2715,2715,2715,2715,0
20230711,163000,3122316390,2715,2715,2715,2715,0
20230711,162900,3122316390,2715,2715,2715,2715,0
20230711,162800,3122316390,2715,2715,2715,2715,0
20230711,162700,3122316390,2715,2715,2715,2715,0
20230711,162600,3122316390,2715,2715,2715,2715,0
20230711,162500,3122316390,2715,2715,2715,2715,0
20230711,162400,3122316390,2715,2715,2715,2715,0
20230711,162300,3122316390,2715,2715,2715,2715,0
20230711,162200,3122316390,2715,2715,2715,2715,0
20230711,162100,3122316390,2715,2715,2715,2715,0
20230711,162000,3122316390,2715,2715,2715,2715,0
20230711,161900,3122316390,2715,2715,2715,2715,0
20230711,161800,3122316390,2715,2715,2715,2715,0
20230711,161700,3122316390,2715,2715,2715,2715,0
20230711,161600,3122316390,2715,2715,2715,2715,29620
20230711,161500,3122316390,2715,2715,2715,2715,0
20230711,161400,3122316390,2715,2715,2715,2715,0
20230711,161300,3122316390,2715,2715,2715,2715,0
20230711,161200,3122316390,2715,2715,2715,2715,0
20230711,161100,3122316390,2715,2715,2715,2715,0
20230711,161000,3122316390,2715,2715,2715,2715,0
20230711,160900,3122316390,2715,2715,2715,2715,0
20230711,160800,3122316390,2715,2715,2715,2715,0
20230711,160700,3122316390,2715,2715,2715,2715,0
20230711,160600,3122316390,2715,2715,2715,2715,0
20230711,160500,3122316390,2715,2715,2715,2715,0
20230711,160400,3122316390,2715,2715,2715,2715,0
20230711,160300,3122316390,2715,2715,2715,2715,0
20230711,160200,3122316390,2715,2715,2715,2715,0
20230711,160100,3122316390,2715,2715,2715,2715,0
20230711,160000,3122316390,2715,2715,2715,2715,0
20230711,155900,3122316390,2715,2715,2715,2715,0
20230711,155800,3122316390,2715,2715,2715,2715,0
20230711,155700,3122316390,2715,2715,2715,2715,0
20230711,155600,3122316390,2715,2715,2715,2715,0
20230711,155500,3122316390,2715,2715,2715,2715,0
20230711,155400,3122316390,2715,2715,2715,2715,0
20230711,155300,3122316390,2715,2715,2715,2715,0
20230711,155200,3122316390,2715,2715,2715,2715,0
20230711,155100,3122316390,2715,2715,2715,2715,0
20230711,155000,3122316390,2715,2715,2715,2715,0
20230711,154900,3122316390,2715,2715,2715,2715,0
20230711,154800,3122316390,2715,2715,2715,2715,0
20230711,154700,3122316390,2715,2715,2715,2715,0
20230711,154600,3122316390,2715,2715,2715,2715,29620
20230711,154500,3122316390,2715,2715,2715,2715,0
20230711,154400,3122316390,2715,2715,2715,2715,0
20230711,154300,3122316390,2715,2715,2715,2715,0
20230711,154200,3122316390,2715,2715,2715,2715,0
20230711,154100,3122316390,2715,2715,2715,2715,0
20230711,154000,3122316390,2715,2715,2715,2715,0
20230711,153900,3122316390,2715,2715,2715,2715,0
20230711,153800,3122316390,2715,2715,2715,2715,0
20230711,153700,3122316390,2715,2715,2715,2715,0
20230711,153600,3122316390,2715,2715,2715,2715,0
20230711,153500,3122316390,2715,2715,2715,2715,0
20230711,153400,3122316390,2715,2715,2715,2715,0
20230711,153300,3122316390,2715,2715,2715,2715,0
20230711,153200,3122316390,2715,2715,2715,2715,0
20230711,153100,3122316390,2715,2715,2715,2715,0
20230711,153000,3122316390,2715,2715,2715,2715,29620
20230711,152900,3041898090,2705,2705,2705,2705,0
20230711,152800,3041898090,2705,2705,2705,2705,0
20230711,152700,3041898090,2705,2705,2705,2705,0
20230711,152600,3041898090,2705,2705,2705,2705,0
20230711,152500,3041898090,2705,2705,2705,2705,0
20230711,152400,3041898090,2705,2705,2705,2705,0
20230711,152300,3041898090,2705,2705,2705,2705,0
20230711,152200,3041898090,2705,2705,2705,2705,0
20230711,152100,3041898090,2705,2705,2705,2705,0
20230711,152000,3041898090,2705,2705,2705,2705,0
20230711,151900,3041898090,2705,2705,2710,2705,3927
20230711,151800,3031265310,2710,2705,2710,2705,2751
20230711,151700,3023823820,2705,2710,2710,2705,2005
20230711,151600,3018395860,2710,2705,2710,2705,3931
20230711,151500,3007756680,2705,2695,2710,2695,2631
20230711,151400,3000639565,2695,2700,2700,2695,1454
20230711,151300,2996716970,2700,2700,2700,2695,3078
20230711,151200,2988418450,2695,2705,2705,2695,9810
20230711,151100,2961950100,2705,2705,2705,2700,4125
20230711,151000,2950793970,2700,2705,2705,2700,2254
20230711,150900,2944703295,2700,2700,2705,2700,6757
20230711,150800,2926459390,2700,2705,2705,2700,3276
20230711,150700,2917606835,2700,2700,2710,2695,4476
20230711,150600,2905522930,2710,2705,2710,2695,17999
20230711,150500,2856921440,2710,2705,2710,2705,1558
20230711,150400,2852704780,2700,2705,2710,2700,7158
20230711,150300,2833346315,2710,2710,2715,2705,8501
20230711,150200,2810321395,2710,2715,2715,2710,4543
20230711,150100,2798006920,2715,2715,2715,2710,7512
20230711,150000,2777627010,2715,2715,2715,2710,6811
20230711,145900,2759135825,2715,2720,2720,2710,10726
20230711,145800,2730013315,2720,2725,2730,2715,9882
20230711,145700,2703127250,2725,2720,2730,2715,37453
20230711,145600,2601118700,2720,2705,2720,2705,23071
20230711,145500,2538532055,2710,2705,2710,2705,3604
20230711,145400,2528775115,2705,2700,2710,2700,3356
20230711,145300,2519698430,2700,2700,2705,2700,5091
20230711,145200,2505952155,2700,2705,2710,2700,12233
20230711,145100,2472914130,2705,2705,2710,2705,1914
20230711,145000,2467733510,2710,2710,2710,2700,13912
20230711,144900,2430071500,2710,2720,2720,2705,13513
20230711,144800,2393423740,2720,2705,2725,2700,24585
20230711,144700,2326606355,2705,2700,2710,2695,7230
20230711,144600,2307063865,2700,2700,2705,2695,10249
20230711,144500,2279397890,2695,2690,2705,2690,11207
20230711,144400,2249143320,2700,2705,2710,2690,18148
20230711,144300,2200143705,2705,2705,2710,2700,14661
20230711,144200,2160464035,2710,2705,2710,2700,20483
20230711,144100,2105028625,2705,2685,2720,2685,97643
20230711,144000,1841353410,2685,2685,2690,2680,9376
20230711,143900,1816165285,2685,2690,2690,2680,19231
20230711,143800,1764515085,2690,2680,2690,2680,14185
20230711,143700,1726433745,2680,2680,2685,2675,12645
20230711,143600,1692538390,2680,2675,2685,2675,20602
20230711,143500,1637370820,2675,2680,2680,2665,10776
20230711,143400,1608566180,2680,2680,2685,2680,14641
20230711,143300,1569303330,2685,2675,2685,2675,22061
20230711,143200,1510186115,2685,2650,2690,2650,44269
20230711,143100,1391483850,2650,2640,2655,2640,6068
20230711,143000,1375409690,2635,2640,2640,2635,899
20230711,142900,1373037830,2640,2640,2640,2640,110
20230711,142800,1372747430,2640,2640,2640,2640,894
20230711,142700,1370387270,2645,2640,2645,2640,25
20230711,142600,1370321260,2640,2640,2640,2640,677
20230711,142500,1368533980,2645,2645,2645,2645,3400
20230711,142400,1359540980,2645,2635,2645,2635,1778
20230711,142300,1354847740,2635,2630,2635,2630,253
20230711,142200,1354181100,2630,2635,2635,2630,1001
20230711,142100,1351543470,2635,2635,2635,2635,1512
20230711,142000,1347559350,2635,2635,2635,2635,1
20230711,141900,1347556715,2630,2630,2630,2630,100
20230711,141800,1347293715,2635,2635,2635,2635,0
20230711,141700,1347293715,2635,2635,2635,2635,37
20230711,141600,1347196220,2635,2630,2635,2630,752
20230711,141500,1345215960,2630,2630,2630,2630,0
20230711,141400,1345215960,2630,2630,2630,2630,7
20230711,141300,1345197550,2630,2630,2630,2630,1
20230711,141200,1345194920,2625,2625,2625,2625,256
20230711,141100,1344522920,2625,2625,2625,2625,482
20230711,141000,1343257670,2630,2625,2630,2625,591
20230711,140900,1341705340,2630,2625,2630,2625,1484
20230711,140800,1337804130,2625,2625,2625,2625,0
20230711,140700,1337804130,2625,2625,2625,2625,0
20230711,140600,1337804130,2625,2625,2625,2625,16734
20230711,140500,1293877380,2630,2630,2630,2630,40
20230711,140400,1293772180,2630,2630,2630,2630,0
20230711,140300,1293772180,2630,2625,2630,2625,884
20230711,140200,1291451660,2630,2625,2630,2625,501
20230711,140100,1290136530,2630,2630,2630,2625,647
20230711,140000,1288436920,2630,2630,2630,2630,1372
20230711,135900,1284828560,2630,2630,2630,2630,3324
20230711,135800,1276086440,2630,2625,2630,2625,270
20230711,135700,1275377340,2630,2630,2630,2630,500
20230711,135600,1274062340,2630,2630,2630,2630,106
20230711,135500,1273783560,2630,2630,2630,2625,238
20230711,135400,1273157680,2625,2630,2630,2625,1023
20230711,135300,1270472230,2630,2630,2630,2630,0
20230711,135200,1270472230,2630,2630,2630,2630,52
20230711,135100,1270335470,2630,2630,2630,2630,23
20230711,135000,1270274980,2630,2630,2630,2630,37
20230711,134900,1270177670,2630,2630,2630,2625,1391
20230711,134800,1266521240,2625,2625,2625,2625,400
20230711,134700,1265471240,2630,2630,2630,2630,201
20230711,134600,1264942610,2630,2625,2630,2625,246
20230711,134500,1264296810,2630,2630,2630,2630,1
20230711,134400,1264294180,2630,2630,2630,2630,800
20230711,134300,1262190180,2630,2625,2630,2625,376
20230711,134200,1261203155,2625,2625,2625,2625,0
20230711,134100,1261203155,2625,2625,2625,2625,2090
20230711,134000,1255716905,2625,2625,2625,2625,6295
20230711,133900,1239192530,2625,2630,2630,2625,1221
20230711,133800,1235984905,2625,2625,2625,2625,155
20230711,133700,1235578030,2630,2625,2630,2625,183
20230711,133600,1235096825,2630,2630,2630,2630,0
20230711,133500,1235096825,2630,2630,2630,2630,9666
20230711,133400,1209675245,2630,2630,2630,2630,0
20230711,133300,1209675245,2630,2630,2630,2630,76
20230711,133200,1209475365,2630,2630,2630,2630,20
20230711,133100,1209422765,2630,2630,2630,2630,96
20230711,133000,1209170285,2630,2635,2635,2630,1001
20230711,132900,1206534890,2635,2635,2635,2635,677
20230711,132800,1204750995,2640,2640,2640,2640,0
20230711,132700,1204750995,2640,2635,2640,2635,779
20230711,132600,1202694775,2635,2635,2635,2635,5
20230711,132500,1202681600,2635,2630,2635,2630,829
20230711,132400,1200497525,2630,2635,2635,2630,10
20230711,132300,1200471220,2635,2635,2635,2635,351
20230711,132200,1199546335,2635,2635,2635,2635,51
20230711,132100,1199411950,2635,2635,2635,2635,0
20230711,132000,1199411950,2635,2635,2635,2635,513
20230711,131900,1198060195,2640,2640,2640,2640,0
20230711,131800,1198060195,2640,2640,2640,2640,29
20230711,131700,1197983635,2640,2640,2640,2640,0
20230711,131600,1197983635,2640,2640,2640,2640,0
20230711,131500,1197983635,2640,2640,2640,2640,80
20230711,131400,1197772435,2640,2640,2640,2640,77
20230711,131300,1197569155,2640,2640,2640,2635,1212
20230711,131200,1194375505,2635,2635,2635,2635,1022
20230711,131100,1191682535,2635,2635,2635,2635,30
20230711,131000,1191603485,2635,2635,2635,2635,5
20230711,130900,1191590310,2635,2635,2635,2635,167
20230711,130800,1191150265,2635,2635,2635,2635,74
20230711,130700,1190955275,2635,2635,2635,2635,0
20230711,130600,1190955275,2635,2635,2635,2635,192
20230711,130500,1190449355,2635,2635,2635,2635,0
20230711,130400,1190449355,2635,2635,2635,2635,3000
20230711,130300,1182544355,2645,2640,2645,2635,420
20230711,130200,1181433860,2640,2640,2640,2640,3526
20230711,130100,1172125220,2640,2640,2640,2640,0
20230711,130000,1172125220,2640,2640,2640,2640,0
20230711,125900,1172125220,2640,2640,2640,2640,0
20230711,125800,1172125220,2640,2640,2640,2640,0
20230711,125700,1172125220,2640,2640,2640,2640,0
20230711,125600,1172125220,2640,2640,2640,2640,56
20230711,125500,1171977380,2640,2640,2640,2640,1500
20230711,125400,1168017380,2640,2640,2640,2640,26
20230711,125300,1167948740,2645,2645,2645,2645,30
20230711,125200,1167869390,2645,2640,2645,2640,1510
20230711,125100,1163882480,2635,2635,2635,2635,0
20230711,125000,1163882480,2635,2640,2640,2635,456
20230711,124900,1162680420,2635,2635,2635,2635,1002
20230711,124800,1160040150,2635,2635,2635,2635,0
20230711,124700,1160040150,2635,2635,2635,2635,1000
20230711,124600,1157405150,2640,2640,2640,2640,20
20230711,124500,1157352350,2640,2640,2640,2640,1
20230711,124400,1157349710,2640,2640,2640,2640,2898
20230711,124300,1149698990,2630,2630,2630,2630,0
20230711,124200,1149698990,2630,2635,2640,2630,8548
20230711,124100,1127206900,2635,2635,2635,2635,1560
20230711,124000,1123096300,2640,2640,2640,2640,10
20230711,123900,1123069900,2640,2635,2640,2635,788
20230711,123800,1120989830,2635,2635,2635,2635,50
20230711,123700,1120858080,2630,2630,2630,2630,1
20230711,123600,1120855450,2630,2630,2630,2630,923
20230711,123500,1118427960,2640,2630,2640,2630,6817
20230711,123400,1100499240,2630,2630,2630,2630,3238
20230711,123300,1091983300,2630,2630,2630,2630,0
20230711,123200,1091983300,2630,2630,2630,2630,0
20230711,123100,1091983300,2630,2630,2630,2630,500
20230711,123000,1090668300,2640,2640,2640,2640,200
20230711,122900,1090140300,2640,2640,2640,2640,1
20230711,122800,1090137660,2630,2635,2635,2630,9320
20230711,122700,1065617745,2640,2640,2640,2640,39
20230711,122600,1065514785,2635,2635,2635,2635,55
20230711,122500,1065369860,2635,2635,2635,2635,38
20230711,122400,1065269730,2640,2640,2640,2640,86
20230711,122300,1065042690,2640,2640,2640,2640,80
20230711,122200,1064831490,2640,2640,2640,2640,0
20230711,122100,1064831490,2640,2635,2640,2635,693
20230711,122000,1063005420,2635,2635,2635,2635,1
20230711,121900,1063002785,2640,2640,2640,2640,0
20230711,121800,1063002785,2640,2640,2640,2640,0
20230711,121700,1063002785,2640,2640,2640,2640,67
20230711,121600,1062825905,2640,2635,2640,2635,1690
20230711,121500,1058369305,2635,2635,2635,2635,139
20230711,121400,1058003040,2635,2635,2635,2635,20
20230711,121300,1057950340,2640,2640,2640,2640,0
20230711,121200,1057950340,2640,2640,2640,2640,1
20230711,121100,1057947700,2630,2635,2635,2630,12039
20230711,121000,1026278090,2635,2635,2635,2635,0
20230711,120900,1026278090,2635,2635,2635,2635,0
20230711,120800,1026278090,2635,2635,2635,2635,170
20230711,120700,1025830140,2635,2635,2635,2635,500
20230711,120600,1024512640,2630,2635,2635,2630,990
20230711,120500,1021907380,2640,2640,2640,2640,0
20230711,120400,1021907380,2640,2640,2640,2640,151
20230711,120300,1021508740,2640,2640,2640,2640,38
20230711,120200,1021408420,2635,2635,2635,2635,1741
20230711,120100,1016820885,2635,2640,2640,2635,1098
20230711,120000,1013927650,2635,2635,2635,2635,162
20230711,115900,1013500780,2635,2635,2635,2635,52
20230711,115800,1013363760,2630,2630,2630,2630,1
20230711,115700,1013361130,2630,2630,2630,2630,304
20230711,115600,1012561610,2630,2630,2630,2630,409
20230711,115500,1011485940,2635,2635,2635,2635,100
20230711,115400,1011222440,2635,2635,2635,2635,1
20230711,115300,1011219805,2635,2635,2635,2635,3
20230711,115200,1011211900,2635,2635,2635,2635,506
20230711,115100,1009878590,2635,2635,2635,2635,201
20230711,115000,1009348955,2630,2630,2630,2630,0
20230711,114900,1009348955,2630,2640,2640,2630,356
20230711,114800,1008411015,2640,2630,2640,2630,5
20230711,114700,1008397855,2630,2635,2635,2630,4045
20230711,114600,997740470,2635,2635,2635,2635,270
20230711,114500,997029020,2635,2635,2635,2635,401
20230711,114400,995972385,2635,2635,2640,2635,153
20230711,114300,995568980,2635,2635,2635,2635,936
20230711,114200,993102620,2635,2635,2635,2635,13
20230711,114100,993068365,2635,2640,2640,2635,306
20230711,114000,992260555,2645,2635,2645,2635,809
20230711,113900,990127830,2635,2640,2640,2635,616
20230711,113800,988502130,2640,2640,2640,2640,888
20230711,113700,986157810,2645,2645,2645,2645,393
20230711,113600,985118325,2645,2645,2645,2645,1000
20230711,113500,982473325,2645,2645,2645,2645,523
20230711,113400,981089990,2650,2650,2650,2650,0
20230711,113300,981089990,2650,2650,2650,2650,1
20230711,113200,981087340,2650,2650,2650,2645,1407
20230711,113100,977359280,2650,2650,2650,2650,0
20230711,113000,977359280,2650,2650,2650,2650,241
20230711,112900,976720630,2650,2650,2650,2650,2000
20230711,112800,971420630,2650,2650,2650,2650,150
20230711,112700,971023130,2650,2650,2650,2650,600
20230711,112600,969433130,2650,2650,2650,2650,83
20230711,112500,969213180,2650,2645,2650,2645,151
20230711,112400,968813545,2640,2640,2640,2640,10
20230711,112300,968787145,2640,2640,2640,2640,120
20230711,112200,968470345,2640,2645,2645,2640,27
20230711,112100,968399015,2645,2645,2645,2645,0
20230711,112000,968399015,2645,2645,2645,2645,187
20230711,111900,967904400,2650,2650,2650,2650,0
20230711,111800,967904400,2650,2650,2650,2640,480
20230711,111700,966636510,2650,2650,2650,2650,500
20230711,111600,965311510,2645,2645,2645,2645,2537
20230711,111500,958601145,2640,2640,2640,2640,0
20230711,111400,958601145,2640,2640,2640,2640,201
20230711,111300,958070505,2640,2640,2645,2640,159
20230711,111200,957650555,2640,2640,2640,2640,170
20230711,111100,957201755,2640,2640,2640,2640,2
20230711,111000,957196475,2640,2645,2645,2640,3
20230711,110900,957188550,2640,2640,2640,2640,0
20230711,110800,957188550,2640,2640,2640,2640,1981
20230711,110700,951958710,2640,2635,2640,2635,203
20230711,110600,951423790,2635,2635,2635,2635,10
20230711,110500,951397440,2640,2640,2640,2640,51
20230711,110400,951262800,2640,2640,2640,2640,182
20230711,110300,950782320,2645,2640,2645,2640,4
20230711,110200,950771755,2640,2640,2645,2640,431
20230711,110100,949632015,2640,2640,2640,2640,1
20230711,110000,949629375,2640,2645,2645,2640,23
20230711,105900,949568635,2645,2645,2645,2645,200
20230711,105800,949039635,2640,2635,2640,2635,2191
20230711,105700,943257480,2635,2635,2635,2635,1
20230711,105600,943254845,2635,2635,2635,2635,520
20230711,105500,941884645,2635,2635,2640,2635,3010
20230711,105400,933953245,2630,2630,2630,2630,189
20230711,105300,933456175,2630,2635,2635,2630,4741
20230711,105200,920972160,2630,2630,2630,2630,523
20230711,105100,919596670,2630,2635,2640,2630,483
20230711,105000,918324300,2640,2635,2640,2635,2083
20230711,104900,912835470,2640,2640,2640,2640,0
20230711,104800,912835470,2640,2640,2640,2640,1553
20230711,104700,908735550,2645,2645,2645,2645,0
20230711,104600,908735550,2645,2645,2645,2645,1
20230711,104500,908732905,2640,2640,2640,2640,22
20230711,104400,908674825,2645,2645,2645,2645,0
20230711,104300,908674825,2645,2645,2645,2645,0
20230711,104200,908674825,2645,2645,2645,2640,852
20230711,104100,906421895,2635,2640,2640,2635,3762
20230711,104000,896504105,2640,2640,2640,2640,38
20230711,103900,896403785,2645,2640,2645,2635,611
20230711,103800,894790790,2640,2645,2645,2640,233
20230711,103700,894175035,2645,2645,2645,2645,37
20230711,103600,894077170,2645,2640,2645,2640,839
20230711,103500,891859695,2635,2640,2640,2635,1479
20230711,103400,887955335,2645,2635,2645,2635,450
20230711,103300,886767185,2640,2635,2640,2635,568
20230711,103200,885270200,2635,2635,2635,2635,285
20230711,103100,884519225,2635,2635,2635,2635,0
20230711,103000,884519225,2635,2635,2635,2635,1301
20230711,102900,881091090,2635,2635,2635,2635,4001
20230711,102800,870548455,2635,2635,2640,2635,476
20230711,102700,869294070,2635,2635,2635,2635,2159
20230711,102600,863605105,2635,2640,2640,2635,56
20230711,102500,863457540,2640,2635,2640,2635,461
20230711,102400,862242525,2635,2635,2635,2635,1
20230711,102300,862239890,2635,2635,2635,2635,1
20230711,102200,862237255,2635,2635,2640,2635,2500
20230711,102100,855647255,2635,2630,2635,2630,1111
20230711,102000,852724555,2635,2630,2635,2630,3427
20230711,101900,843710010,2635,2640,2640,2635,213
20230711,101800,843148255,2640,2635,2640,2630,2801
20230711,101700,835774815,2640,2640,2640,2640,373
20230711,101600,834790095,2635,2635,2635,2635,1154
20230711,101500,831749305,2635,2635,2635,2635,556
20230711,101400,830284245,2635,2640,2640,2635,131
20230711,101300,829939045,2640,2640,2640,2635,392
20230711,101200,828905815,2640,2640,2640,2640,11
20230711,101100,828876775,2640,2640,2640,2640,534
20230711,101000,827467015,2640,2640,2640,2640,101
20230711,100900,827200375,2635,2635,2635,2635,3081
20230711,100800,819081940,2635,2635,2635,2635,1702
20230711,100700,814597170,2650,2635,2650,2635,1901
20230711,100600,809587825,2635,2650,2650,2635,79
20230711,100500,809379645,2650,2645,2650,2635,2176
20230711,100400,803631070,2645,2645,2645,2645,186
20230711,100300,803139100,2645,2645,2645,2645,430
20230711,100200,802001750,2635,2640,2640,2635,3901
20230711,100100,791719365,2635,2635,2635,2635,1
20230711,100000,791716730,2640,2635,2640,2635,1888
20230711,095900,786741810,2635,2635,2635,2635,1405
20230711,095800,783039635,2640,2640,2640,2640,1447
20230711,095700,779219555,2640,2635,2640,2635,3561
20230711,095600,769833820,2635,2635,2635,2635,5935
20230711,095500,754195095,2635,2640,2640,2635,3746
20230711,095400,744321595,2640,2640,2640,2635,4387
20230711,095300,732742135,2640,2640,2640,2640,1489
20230711,095200,728811175,2640,2645,2645,2640,9991
20230711,095100,702432290,2645,2650,2650,2645,151
20230711,095000,702032450,2650,2650,2650,2650,4
20230711,094900,702021850,2650,2650,2650,2650,1268
20230711,094800,698661650,2650,2645,2650,2640,3597
20230711,094700,689164455,2650,2650,2650,2650,0
20230711,094600,689164455,2650,2645,2650,2645,1530
20230711,094500,685117505,2645,2655,2655,2645,3919
20230711,094400,674747830,2650,2645,2650,2645,570
20230711,094300,673238330,2645,2645,2645,2645,206
20230711,094200,672693460,2645,2650,2650,2645,3732
20230711,094100,662810190,2650,2645,2655,2645,7238
20230711,094000,643623625,2650,2645,2650,2645,5603
20230711,093900,628792240,2645,2655,2655,2645,4692
20230711,093800,616362900,2655,2655,2660,2655,3599
20230711,093700,606807165,2660,2660,2660,2660,3450
20230711,093600,597630165,2660,2660,2660,2660,2413
20230711,093500,591211585,2660,2655,2660,2655,3309
20230711,093400,582424595,2655,2665,2670,2655,10145
20230711,093300,555397300,2670,2670,2680,2660,23270
20230711,093200,493221425,2665,2660,2670,2655,9975
20230711,093100,466674065,2655,2645,2660,2645,10475
20230711,093000,438893730,2650,2645,2650,2645,2966
20230711,092900,431041160,2645,2645,2650,2640,3672
20230711,092800,421330420,2645,2645,2645,2640,234
20230711,092700,420711540,2640,2645,2645,2640,15564
20230711,092600,379621680,2645,2645,2650,2645,1623
20230711,092500,375328840,2645,2640,2645,2640,2056
20230711,092400,369890740,2645,2645,2645,2645,723
20230711,092300,367978405,2650,2650,2650,2650,1011
20230711,092200,365299255,2650,2650,2650,2645,4275
20230711,092100,353987000,2650,2640,2650,2640,1467
20230711,092000,350102230,2640,2635,2650,2635,1476
20230711,091900,346203485,2635,2640,2650,2635,8403
20230711,091800,324045855,2645,2655,2655,2640,8340
20230711,091700,302008695,2650,2655,2655,2640,15113
20230711,091600,261994285,2650,2645,2660,2645,10991
20230711,091500,232852790,2660,2640,2660,2635,18462
20230711,091400,183993340,2635,2630,2640,2630,3352
20230711,091300,175159590,2630,2625,2635,2625,3150
20230711,091200,166880130,2625,2635,2635,2625,954
20230711,091100,164369060,2635,2610,2635,2610,1932
20230711,091000,159291755,2610,2615,2615,2605,5221
20230711,090900,145680535,2605,2630,2630,2605,7530
20230711,090800,126023535,2620,2625,2630,2620,3570
20230711,090700,116668385,2625,2620,2625,2620,2713
20230711,090600,109558825,2620,2630,2630,2615,6450
20230711,090500,92649820,2630,2635,2640,2630,2450
20230711,090400,86197970,2635,2635,2640,2630,4619
20230711,090300,74028445,2630,2625,2635,2625,2211
20230711,090200,68220630,2635,2620,2635,2620,5141
20230711,090100,54751030,2620,2630,2645,2620,5705
20230711,090000,39780375,2630,2610,2635,2610,15115