stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190900,219606660,11350,11350,11350,11350,754
20230717,190800,219606660,11350,11350,11350,11350,0
20230717,190700,219606660,11350,11350,11350,11350,0
20230717,190600,219606660,11350,11350,11350,11350,0
20230717,190500,219606660,11350,11350,11350,11350,0
20230717,190400,219606660,11350,11350,11350,11350,0
20230717,190300,219606660,11350,11350,11350,11350,0
20230717,190200,219606660,11350,11350,11350,11350,0
20230717,190100,219606660,11350,11350,11350,11350,0
20230717,190000,219606660,11350,11350,11350,11350,0
20230717,185900,219606660,11350,11350,11350,11350,0
20230717,185800,219606660,11350,11350,11350,11350,0
20230717,185700,219606660,11350,11350,11350,11350,0
20230717,185600,219606660,11350,11350,11350,11350,0
20230717,185500,219606660,11350,11350,11350,11350,0
20230717,185400,219606660,11350,11350,11350,11350,0
20230717,185300,219606660,11350,11350,11350,11350,0
20230717,185200,219606660,11350,11350,11350,11350,0
20230717,185100,219606660,11350,11350,11350,11350,0
20230717,185000,219606660,11350,11350,11350,11350,0
20230717,184900,219606660,11350,11350,11350,11350,0
20230717,184800,219606660,11350,11350,11350,11350,0
20230717,184700,219606660,11350,11350,11350,11350,0
20230717,184600,219606660,11350,11350,11350,11350,0
20230717,184500,219606660,11350,11350,11350,11350,0
20230717,184400,219606660,11350,11350,11350,11350,0
20230717,184300,219606660,11350,11350,11350,11350,0
20230717,184200,219606660,11350,11350,11350,11350,0
20230717,184100,219606660,11350,11350,11350,11350,0
20230717,184000,219606660,11350,11350,11350,11350,0
20230717,183900,219606660,11350,11350,11350,11350,754
20230717,183800,219606660,11350,11350,11350,11350,0
20230717,183700,219606660,11350,11350,11350,11350,0
20230717,183600,219606660,11350,11350,11350,11350,0
20230717,183500,219606660,11350,11350,11350,11350,0
20230717,183400,219606660,11350,11350,11350,11350,0
20230717,183300,219606660,11350,11350,11350,11350,0
20230717,183200,219606660,11350,11350,11350,11350,0
20230717,183100,219606660,11350,11350,11350,11350,0
20230717,183000,219606660,11350,11350,11350,11350,0
20230717,182900,219606660,11350,11350,11350,11350,0
20230717,182800,219606660,11350,11350,11350,11350,0
20230717,182700,219606660,11350,11350,11350,11350,0
20230717,182600,219606660,11350,11350,11350,11350,0
20230717,182500,219606660,11350,11350,11350,11350,0
20230717,182400,219606660,11350,11350,11350,11350,0
20230717,182300,219606660,11350,11350,11350,11350,0
20230717,182200,219606660,11350,11350,11350,11350,0
20230717,182100,219606660,11350,11350,11350,11350,0
20230717,182000,219606660,11350,11350,11350,11350,0
20230717,181900,219606660,11350,11350,11350,11350,0
20230717,181800,219606660,11350,11350,11350,11350,0
20230717,181700,219606660,11350,11350,11350,11350,0
20230717,181600,219606660,11350,11350,11350,11350,0
20230717,181500,219606660,11350,11350,11350,11350,0
20230717,181400,219606660,11350,11350,11350,11350,0
20230717,181300,219606660,11350,11350,11350,11350,0
20230717,181200,219606660,11350,11350,11350,11350,0
20230717,181100,219606660,11350,11350,11350,11350,0
20230717,181000,219606660,11350,11350,11350,11350,0
20230717,180900,219606660,11350,11350,11350,11350,754
20230717,180800,219606660,11350,11350,11350,11350,0
20230717,180700,219606660,11350,11350,11350,11350,0
20230717,180600,219606660,11350,11350,11350,11350,0
20230717,180500,219606660,11350,11350,11350,11350,0
20230717,180400,219606660,11350,11350,11350,11350,0
20230717,180300,219606660,11350,11350,11350,11350,0
20230717,180200,219606660,11350,11350,11350,11350,0
20230717,180100,219606660,11350,11350,11350,11350,0
20230717,180000,219606660,11350,11350,11350,11350,0
20230717,175900,219606660,11350,11350,11350,11350,0
20230717,175800,219606660,11350,11350,11350,11350,0
20230717,175700,219606660,11350,11350,11350,11350,0
20230717,175600,219606660,11350,11350,11350,11350,0
20230717,175500,219606660,11350,11350,11350,11350,0
20230717,175400,219606660,11350,11350,11350,11350,0
20230717,175300,219606660,11350,11350,11350,11350,0
20230717,175200,219606660,11350,11350,11350,11350,0
20230717,175100,219606660,11350,11350,11350,11350,0
20230717,175000,219606660,11350,11350,11350,11350,0
20230717,174900,219606660,11350,11350,11350,11350,0
20230717,174800,219606660,11350,11350,11350,11350,0
20230717,174700,219606660,11350,11350,11350,11350,0
20230717,174600,219606660,11350,11350,11350,11350,0
20230717,174500,219606660,11350,11350,11350,11350,0
20230717,174400,219606660,11350,11350,11350,11350,0
20230717,174300,219606660,11350,11350,11350,11350,0
20230717,174200,219606660,11350,11350,11350,11350,0
20230717,174100,219606660,11350,11350,11350,11350,0
20230717,174000,219606660,11350,11350,11350,11350,0
20230717,173900,219606660,11350,11350,11350,11350,754
20230717,173800,219606660,11350,11350,11350,11350,0
20230717,173700,219606660,11350,11350,11350,11350,0
20230717,173600,219606660,11350,11350,11350,11350,0
20230717,173500,219606660,11350,11350,11350,11350,0
20230717,173400,219606660,11350,11350,11350,11350,0
20230717,173300,219606660,11350,11350,11350,11350,0
20230717,173200,219606660,11350,11350,11350,11350,0
20230717,173100,219606660,11350,11350,11350,11350,0
20230717,173000,219606660,11350,11350,11350,11350,0
20230717,172900,219606660,11350,11350,11350,11350,0
20230717,172800,219606660,11350,11350,11350,11350,0
20230717,172700,219606660,11350,11350,11350,11350,0
20230717,172600,219606660,11350,11350,11350,11350,0
20230717,172500,219606660,11350,11350,11350,11350,0
20230717,172400,219606660,11350,11350,11350,11350,0
20230717,172300,219606660,11350,11350,11350,11350,0
20230717,172200,219606660,11350,11350,11350,11350,0
20230717,172100,219606660,11350,11350,11350,11350,0
20230717,172000,219606660,11350,11350,11350,11350,0
20230717,171900,219606660,11350,11350,11350,11350,0
20230717,171800,219606660,11350,11350,11350,11350,0
20230717,171700,219606660,11350,11350,11350,11350,0
20230717,171600,219606660,11350,11350,11350,11350,0
20230717,171500,219606660,11350,11350,11350,11350,0
20230717,171400,219606660,11350,11350,11350,11350,0
20230717,171300,219606660,11350,11350,11350,11350,0
20230717,171200,219606660,11350,11350,11350,11350,0
20230717,171100,219606660,11350,11350,11350,11350,0
20230717,171000,219606660,11350,11350,11350,11350,0
20230717,170900,219606660,11350,11350,11350,11350,754
20230717,170800,219606660,11350,11350,11350,11350,0
20230717,170700,219606660,11350,11350,11350,11350,0
20230717,170600,219606660,11350,11350,11350,11350,0
20230717,170500,219606660,11350,11350,11350,11350,0
20230717,170400,219606660,11350,11350,11350,11350,0
20230717,170300,219606660,11350,11350,11350,11350,0
20230717,170200,219606660,11350,11350,11350,11350,0
20230717,170100,219606660,11350,11350,11350,11350,0
20230717,170000,219606660,11350,11350,11350,11350,0
20230717,165900,219606660,11350,11350,11350,11350,0
20230717,165800,219606660,11350,11350,11350,11350,0
20230717,165700,219606660,11350,11350,11350,11350,0
20230717,165600,219606660,11350,11350,11350,11350,0
20230717,165500,219606660,11350,11350,11350,11350,0
20230717,165400,219606660,11350,11350,11350,11350,0
20230717,165300,219606660,11350,11350,11350,11350,0
20230717,165200,219606660,11350,11350,11350,11350,0
20230717,165100,219606660,11350,11350,11350,11350,0
20230717,165000,219606660,11350,11350,11350,11350,0
20230717,164900,219606660,11350,11350,11350,11350,0
20230717,164800,219606660,11350,11350,11350,11350,0
20230717,164700,219606660,11350,11350,11350,11350,0
20230717,164600,219606660,11350,11350,11350,11350,0
20230717,164500,219606660,11350,11350,11350,11350,0
20230717,164400,219606660,11350,11350,11350,11350,0
20230717,164300,219606660,11350,11350,11350,11350,0
20230717,164200,219606660,11350,11350,11350,11350,0
20230717,164100,219606660,11350,11350,11350,11350,0
20230717,164000,219606660,11350,11350,11350,11350,0
20230717,163900,219606660,11350,11350,11350,11350,754
20230717,163800,219606660,11350,11350,11350,11350,0
20230717,163700,219606660,11350,11350,11350,11350,0
20230717,163600,219606660,11350,11350,11350,11350,0
20230717,163500,219606660,11350,11350,11350,11350,0
20230717,163400,219606660,11350,11350,11350,11350,0
20230717,163300,219606660,11350,11350,11350,11350,0
20230717,163200,219606660,11350,11350,11350,11350,0
20230717,163100,219606660,11350,11350,11350,11350,0
20230717,163000,219606660,11350,11350,11350,11350,0
20230717,162900,219606660,11350,11350,11350,11350,0
20230717,162800,219606660,11350,11350,11350,11350,0
20230717,162700,219606660,11350,11350,11350,11350,0
20230717,162600,219606660,11350,11350,11350,11350,0
20230717,162500,219606660,11350,11350,11350,11350,0
20230717,162400,219606660,11350,11350,11350,11350,0
20230717,162300,219606660,11350,11350,11350,11350,0
20230717,162200,219606660,11350,11350,11350,11350,0
20230717,162100,219606660,11350,11350,11350,11350,0
20230717,162000,219606660,11350,11350,11350,11350,0
20230717,161900,219606660,11350,11350,11350,11350,0
20230717,161800,219606660,11350,11350,11350,11350,0
20230717,161700,219606660,11350,11350,11350,11350,0
20230717,161600,219606660,11350,11350,11350,11350,0
20230717,161500,219606660,11350,11350,11350,11350,0
20230717,161400,219606660,11350,11350,11350,11350,0
20230717,161300,219606660,11350,11350,11350,11350,0
20230717,161200,219606660,11350,11350,11350,11350,0
20230717,161100,219606660,11350,11350,11350,11350,0
20230717,161000,219606660,11350,11350,11350,11350,0
20230717,160900,219606660,11350,11350,11350,11350,754
20230717,160800,219606660,11350,11350,11350,11350,0
20230717,160700,219606660,11350,11350,11350,11350,0
20230717,160600,219606660,11350,11350,11350,11350,0
20230717,160500,219606660,11350,11350,11350,11350,0
20230717,160400,219606660,11350,11350,11350,11350,0
20230717,160300,219606660,11350,11350,11350,11350,0
20230717,160200,219606660,11350,11350,11350,11350,0
20230717,160100,219606660,11350,11350,11350,11350,0
20230717,160000,219606660,11350,11350,11350,11350,0
20230717,155900,219606660,11350,11350,11350,11350,0
20230717,155800,219606660,11350,11350,11350,11350,0
20230717,155700,219606660,11350,11350,11350,11350,0
20230717,155600,219606660,11350,11350,11350,11350,0
20230717,155500,219606660,11350,11350,11350,11350,0
20230717,155400,219606660,11350,11350,11350,11350,0
20230717,155300,219606660,11350,11350,11350,11350,0
20230717,155200,219606660,11350,11350,11350,11350,0
20230717,155100,219606660,11350,11350,11350,11350,0
20230717,155000,219606660,11350,11350,11350,11350,0
20230717,154900,219606660,11350,11350,11350,11350,0
20230717,154800,219606660,11350,11350,11350,11350,0
20230717,154700,219606660,11350,11350,11350,11350,0
20230717,154600,219606660,11350,11350,11350,11350,0
20230717,154500,219606660,11350,11350,11350,11350,0
20230717,154400,219606660,11350,11350,11350,11350,0
20230717,154300,219606660,11350,11350,11350,11350,0
20230717,154200,219606660,11350,11350,11350,11350,0
20230717,154100,219606660,11350,11350,11350,11350,0
20230717,154000,219606660,11350,11350,11350,11350,0
20230717,153900,219606660,11350,11350,11350,11350,754
20230717,153800,219606660,11350,11350,11350,11350,0
20230717,153700,219606660,11350,11350,11350,11350,0
20230717,153600,219606660,11350,11350,11350,11350,0
20230717,153500,219606660,11350,11350,11350,11350,0
20230717,153400,219606660,11350,11350,11350,11350,0
20230717,153300,219606660,11350,11350,11350,11350,0
20230717,153200,219606660,11350,11350,11350,11350,0
20230717,153100,219606660,11350,11350,11350,11350,0
20230717,153000,219606660,11350,11350,11350,11350,754
20230717,152900,211048760,11310,11310,11310,11310,0
20230717,152800,211048760,11310,11310,11310,11310,0
20230717,152700,211048760,11310,11310,11310,11310,0
20230717,152600,211048760,11310,11310,11310,11310,0
20230717,152500,211048760,11310,11310,11310,11310,0
20230717,152400,211048760,11310,11310,11310,11310,0
20230717,152300,211048760,11310,11310,11310,11310,0
20230717,152200,211048760,11310,11310,11310,11310,0
20230717,152100,211048760,11310,11310,11310,11310,0
20230717,152000,211048760,11310,11310,11310,11310,0
20230717,151900,211048760,11310,11300,11310,11290,679
20230717,151800,203380810,11310,11310,11350,11310,200
20230717,151700,201118170,11320,11320,11320,11320,0
20230717,151600,201118170,11320,11350,11350,11320,108
20230717,151500,199893150,11310,11310,11310,11300,877
20230717,151400,189980670,11310,11310,11310,11310,0
20230717,151300,189980670,11310,11360,11360,11310,478
20230717,151200,184573400,11360,11360,11360,11360,0
20230717,151100,184573400,11360,11320,11360,11320,20
20230717,151000,184346960,11310,11310,11360,11310,4
20230717,150900,184301620,11310,11310,11310,11310,0
20230717,150800,184301620,11310,11310,11310,11310,0
20230717,150700,184301620,11310,11310,11310,11310,0
20230717,150600,184301620,11310,11360,11360,11300,1337
20230717,150500,169145300,11350,11350,11350,11350,0
20230717,150400,169145300,11350,11350,11350,11350,100
20230717,150300,168010300,11360,11360,11360,11360,0
20230717,150200,168010300,11360,11360,11360,11360,500
20230717,150100,162330300,11360,11360,11360,11360,0
20230717,150000,162330300,11360,11360,11360,11360,1
20230717,145900,162318940,11320,11320,11320,11320,7
20230717,145800,162239700,11360,11360,11360,11360,0
20230717,145700,162239700,11360,11360,11360,11360,0
20230717,145600,162239700,11360,11360,11360,11360,0
20230717,145500,162239700,11360,11320,11360,11320,742
20230717,145400,153814280,11320,11330,11330,11320,397
20230717,145300,149320230,11330,11330,11330,11330,0
20230717,145200,149320230,11330,11330,11330,11330,0
20230717,145100,149320230,11330,11330,11330,11330,0
20230717,145000,149320230,11330,11330,11330,11330,0
20230717,144900,149320230,11330,11330,11330,11330,0
20230717,144800,149320230,11330,11330,11330,11330,0
20230717,144700,149320230,11330,11320,11330,11320,24
20230717,144600,149048400,11330,11360,11360,11330,718
20230717,144500,140892460,11330,11330,11330,11330,0
20230717,144400,140892460,11330,11330,11330,11330,0
20230717,144300,140892460,11330,11330,11330,11330,0
20230717,144200,140892460,11330,11330,11330,11330,500
20230717,144100,135227460,11330,11330,11330,11330,0
20230717,144000,135227460,11330,11330,11330,11330,90
20230717,143900,134207760,11360,11360,11360,11360,500
20230717,143800,128527760,11380,11330,11380,11330,1000
20230717,143700,117164010,11340,11310,11340,11310,1000
20230717,143600,105834320,11310,11310,11310,11310,0
20230717,143500,105834320,11310,11310,11310,11310,0
20230717,143400,105834320,11310,11310,11310,11310,0
20230717,143300,105834320,11310,11310,11310,11310,0
20230717,143200,105834320,11310,11310,11310,11310,0
20230717,143100,105834320,11310,11310,11310,11310,0
20230717,143000,105834320,11310,11310,11310,11310,0
20230717,142900,105834320,11310,11310,11310,11310,14
20230717,142800,105675980,11310,11310,11310,11310,0
20230717,142700,105675980,11310,11310,11310,11310,0
20230717,142600,105675980,11310,11310,11310,11310,0
20230717,142500,105675980,11310,11310,11310,11310,0
20230717,142400,105675980,11310,11310,11310,11310,0
20230717,142300,105675980,11310,11310,11310,11310,0
20230717,142200,105675980,11310,11310,11310,11310,10
20230717,142100,105562880,11310,11310,11310,11310,0
20230717,142000,105562880,11310,11310,11310,11310,0
20230717,141900,105562880,11310,11320,11320,11310,418
20230717,141800,100835120,11320,11320,11320,11320,0
20230717,141700,100835120,11320,11320,11320,11320,105
20230717,141600,99646520,11320,11320,11320,11320,0
20230717,141500,99646520,11320,11320,11320,11320,0
20230717,141400,99646520,11320,11320,11320,11320,0
20230717,141300,99646520,11320,11320,11320,11320,5
20230717,141200,99589920,11320,11320,11320,11320,0
20230717,141100,99589920,11320,11320,11320,11320,0
20230717,141000,99589920,11320,11320,11320,11320,0
20230717,140900,99589920,11320,11320,11320,11320,0
20230717,140800,99589920,11320,11320,11320,11320,0
20230717,140700,99589920,11320,11320,11320,11320,457
20230717,140600,94416680,11320,11320,11320,11320,1
20230717,140500,94405360,11320,11320,11320,11320,3
20230717,140400,94371400,11310,11310,11310,11310,0
20230717,140300,94371400,11310,11310,11310,11310,7
20230717,140200,94292230,11310,11310,11310,11310,0
20230717,140100,94292230,11310,11310,11310,11310,200
20230717,140000,92030230,11320,11320,11320,11320,0
20230717,135900,92030230,11320,11320,11320,11320,0
20230717,135800,92030230,11320,11320,11320,11320,0
20230717,135700,92030230,11320,11320,11320,11320,0
20230717,135600,92030230,11320,11320,11320,11320,0
20230717,135500,92030230,11320,11320,11320,11320,0
20230717,135400,92030230,11320,11320,11320,11320,0
20230717,135300,92030230,11320,11320,11320,11320,0
20230717,135200,92030230,11320,11320,11320,11320,0
20230717,135100,92030230,11320,11320,11320,11320,0
20230717,135000,92030230,11320,11320,11320,11320,0
20230717,134900,92030230,11320,11320,11320,11320,0
20230717,134800,92030230,11320,11320,11320,11320,0
20230717,134700,92030230,11320,11320,11320,11320,0
20230717,134600,92030230,11320,11320,11320,11320,0
20230717,134500,92030230,11320,11320,11320,11320,0
20230717,134400,92030230,11320,11320,11320,11320,0
20230717,134300,92030230,11320,11320,11320,11320,0
20230717,134200,92030230,11320,11320,11320,11320,1
20230717,134100,92018910,11300,11300,11300,11300,0
20230717,134000,92018910,11300,11310,11310,11300,1065
20230717,133900,79983080,11310,11310,11310,11310,200
20230717,133800,77721080,11320,11320,11320,11320,0
20230717,133700,77721080,11320,11320,11320,11320,1
20230717,133600,77709760,11320,11320,11320,11320,0
20230717,133500,77709760,11320,11320,11320,11320,0
20230717,133400,77709760,11320,11320,11320,11320,0
20230717,133300,77709760,11320,11320,11320,11320,0
20230717,133200,77709760,11320,11320,11320,11320,0
20230717,133100,77709760,11320,11320,11320,11320,0
20230717,133000,77709760,11320,11320,11320,11320,0
20230717,132900,77709760,11320,11320,11320,11320,0
20230717,132800,77709760,11320,11320,11320,11320,0
20230717,132700,77709760,11320,11320,11320,11320,0
20230717,132600,77709760,11320,11320,11320,11320,0
20230717,132500,77709760,11320,11320,11320,11320,0
20230717,132400,77709760,11320,11320,11320,11320,0
20230717,132300,77709760,11320,11320,11320,11320,1
20230717,132200,77698440,11310,11310,11310,11310,0
20230717,132100,77698440,11310,11310,11310,11310,0
20230717,132000,77698440,11310,11310,11310,11310,0
20230717,131900,77698440,11310,11320,11320,11310,104
20230717,131800,76521170,11310,11310,11310,11310,0
20230717,131700,76521170,11310,11310,11310,11310,0
20230717,131600,76521170,11310,11310,11310,11310,0
20230717,131500,76521170,11310,11310,11310,11310,0
20230717,131400,76521170,11310,11310,11310,11310,0
20230717,131300,76521170,11310,11310,11310,11310,0
20230717,131200,76521170,11310,11310,11310,11310,0
20230717,131100,76521170,11310,11310,11310,11310,0
20230717,131000,76521170,11310,11310,11310,11310,0
20230717,130900,76521170,11310,11310,11310,11310,0
20230717,130800,76521170,11310,11310,11310,11310,0
20230717,130700,76521170,11310,11310,11310,11310,0
20230717,130600,76521170,11310,11310,11310,11310,5
20230717,130500,76464620,11300,11300,11300,11300,0
20230717,130400,76464620,11300,11300,11300,11300,0
20230717,130300,76464620,11300,11300,11300,11300,0
20230717,130200,76464620,11300,11300,11300,11300,0
20230717,130100,76464620,11300,11300,11300,11300,0
20230717,130000,76464620,11300,11300,11300,11300,0
20230717,125900,76464620,11300,11300,11300,11300,0
20230717,125800,76464620,11300,11300,11300,11300,0
20230717,125700,76464620,11300,11300,11300,11300,0
20230717,125600,76464620,11300,11310,11310,11300,577
20230717,125500,69944410,11320,11320,11320,11320,0
20230717,125400,69944410,11320,11320,11320,11320,1
20230717,125300,69933090,11320,11320,11320,11320,1
20230717,125200,69921770,11320,11320,11320,11320,0
20230717,125100,69921770,11320,11320,11320,11320,0
20230717,125000,69921770,11320,11320,11320,11320,0
20230717,124900,69921770,11320,11320,11320,11320,1
20230717,124800,69910450,11310,11310,11310,11310,0
20230717,124700,69910450,11310,11310,11310,11310,75
20230717,124600,69062200,11310,11310,11310,11310,0
20230717,124500,69062200,11310,11310,11310,11310,0
20230717,124400,69062200,11310,11310,11310,11310,700
20230717,124300,61145200,11320,11320,11320,11320,0
20230717,124200,61145200,11320,11320,11320,11320,0
20230717,124100,61145200,11320,11320,11320,11320,0
20230717,124000,61145200,11320,11320,11320,11320,0
20230717,123900,61145200,11320,11320,11320,11320,0
20230717,123800,61145200,11320,11320,11320,11320,13
20230717,123700,60998040,11320,11320,11320,11320,300
20230717,123600,57602040,11330,11330,11330,11330,0
20230717,123500,57602040,11330,11330,11330,11330,0
20230717,123400,57602040,11330,11330,11330,11330,0
20230717,123300,57602040,11330,11330,11330,11330,0
20230717,123200,57602040,11330,11340,11340,11330,17
20230717,123100,57409380,11330,11330,11330,11330,0
20230717,123000,57409380,11330,11330,11330,11330,0
20230717,122900,57409380,11330,11330,11330,11330,0
20230717,122800,57409380,11330,11330,11330,11330,1
20230717,122700,57398050,11330,11330,11330,11330,0
20230717,122600,57398050,11330,11330,11330,11330,100
20230717,122500,56265050,11340,11340,11340,11340,0
20230717,122400,56265050,11340,11340,11340,11340,0
20230717,122300,56265050,11340,11340,11340,11340,0
20230717,122200,56265050,11340,11340,11340,11340,0
20230717,122100,56265050,11340,11340,11340,11340,2
20230717,122000,56242370,11320,11320,11320,11320,0
20230717,121900,56242370,11320,11320,11320,11320,0
20230717,121800,56242370,11320,11320,11320,11320,0
20230717,121700,56242370,11320,11320,11320,11320,0
20230717,121600,56242370,11320,11320,11320,11320,0
20230717,121500,56242370,11320,11320,11320,11320,0
20230717,121400,56242370,11320,11320,11320,11320,0
20230717,121300,56242370,11320,11320,11320,11320,48
20230717,121200,55699010,11320,11330,11330,11320,400
20230717,121100,51170970,11340,11340,11340,11340,0
20230717,121000,51170970,11340,11340,11340,11340,0
20230717,120900,51170970,11340,11340,11340,11340,0
20230717,120800,51170970,11340,11340,11340,11340,0
20230717,120700,51170970,11340,11340,11340,11340,15
20230717,120600,51000870,11340,11340,11340,11340,0
20230717,120500,51000870,11340,11340,11340,11340,0
20230717,120400,51000870,11340,11340,11340,11340,0
20230717,120300,51000870,11340,11340,11340,11340,0
20230717,120200,51000870,11340,11340,11340,11340,0
20230717,120100,51000870,11340,11340,11340,11340,10
20230717,120000,50887470,11330,11330,11330,11330,0
20230717,115900,50887470,11330,11330,11330,11330,0
20230717,115800,50887470,11330,11330,11330,11330,50
20230717,115700,50320970,11330,11330,11330,11330,0
20230717,115600,50320970,11330,11330,11330,11330,0
20230717,115500,50320970,11330,11330,11330,11330,0
20230717,115400,50320970,11330,11330,11330,11330,0
20230717,115300,50320970,11330,11330,11330,11330,0
20230717,115200,50320970,11330,11330,11330,11330,0
20230717,115100,50320970,11330,11330,11330,11330,0
20230717,115000,50320970,11330,11330,11330,11330,0
20230717,114900,50320970,11330,11330,11330,11330,0
20230717,114800,50320970,11330,11330,11330,11330,0
20230717,114700,50320970,11330,11330,11330,11330,0
20230717,114600,50320970,11330,11330,11330,11330,0
20230717,114500,50320970,11330,11330,11330,11330,0
20230717,114400,50320970,11330,11330,11330,11330,0
20230717,114300,50320970,11330,11330,11330,11330,0
20230717,114200,50320970,11330,11330,11330,11330,84
20230717,114100,49369250,11340,11340,11340,11340,0
20230717,114000,49369250,11340,11340,11340,11340,0
20230717,113900,49369250,11340,11340,11340,11340,0
20230717,113800,49369250,11340,11340,11340,11340,0
20230717,113700,49369250,11340,11340,11340,11340,0
20230717,113600,49369250,11340,11340,11340,11340,0
20230717,113500,49369250,11340,11340,11340,11340,0
20230717,113400,49369250,11340,11340,11340,11340,0
20230717,113300,49369250,11340,11340,11340,11340,0
20230717,113200,49369250,11340,11340,11340,11340,0
20230717,113100,49369250,11340,11340,11340,11340,0
20230717,113000,49369250,11340,11340,11340,11340,0
20230717,112900,49369250,11340,11340,11340,11340,0
20230717,112800,49369250,11340,11340,11340,11340,0
20230717,112700,49369250,11340,11340,11340,11340,0
20230717,112600,49369250,11340,11340,11340,11340,0
20230717,112500,49369250,11340,11340,11340,11340,0
20230717,112400,49369250,11340,11340,11340,11340,0
20230717,112300,49369250,11340,11340,11340,11340,1
20230717,112200,49357910,11330,11330,11330,11330,0
20230717,112100,49357910,11330,11330,11330,11330,0
20230717,112000,49357910,11330,11330,11330,11330,0
20230717,111900,49357910,11330,11330,11330,11330,1
20230717,111800,49346580,11350,11350,11350,11350,0
20230717,111700,49346580,11350,11350,11350,11350,1
20230717,111600,49335230,11320,11320,11320,11320,0
20230717,111500,49335230,11320,11320,11320,11320,1
20230717,111400,49323910,11320,11330,11330,11320,250
20230717,111300,46492680,11330,11330,11330,11330,20
20230717,111200,46266080,11360,11360,11360,11360,1
20230717,111100,46254720,11360,11360,11360,11360,8
20230717,111000,46163840,11360,11360,11360,11360,0
20230717,110900,46163840,11360,11360,11360,11360,1
20230717,110800,46152480,11360,11360,11360,11360,3
20230717,110700,46118400,11360,11360,11360,11360,0
20230717,110600,46118400,11360,11360,11360,11360,0
20230717,110500,46118400,11360,11350,11360,11330,214
20230717,110400,43691320,11370,11370,11370,11370,0
20230717,110300,43691320,11370,11370,11370,11370,0
20230717,110200,43691320,11370,11370,11370,11370,0
20230717,110100,43691320,11370,11370,11370,11370,0
20230717,110000,43691320,11370,11370,11370,11370,0
20230717,105900,43691320,11370,11370,11370,11370,0
20230717,105800,43691320,11370,11370,11370,11370,0
20230717,105700,43691320,11370,11370,11370,11370,0
20230717,105600,43691320,11370,11370,11370,11370,0
20230717,105500,43691320,11370,11370,11370,11370,0
20230717,105400,43691320,11370,11370,11370,11370,0
20230717,105300,43691320,11370,11350,11370,11350,2
20230717,105200,43668600,11350,11350,11350,11350,109
20230717,105100,42431450,11370,11370,11370,11370,0
20230717,105000,42431450,11370,11370,11370,11370,0
20230717,104900,42431450,11370,11370,11370,11370,0
20230717,104800,42431450,11370,11350,11370,11350,10
20230717,104700,42317830,11370,11360,11370,11350,13
20230717,104600,42170110,11340,11350,11350,11340,118
20230717,104500,40831980,11370,11370,11370,11370,0
20230717,104400,40831980,11370,11370,11370,11370,0
20230717,104300,40831980,11370,11370,11370,11370,1
20230717,104200,40820610,11370,11370,11370,11370,0
20230717,104100,40820610,11370,11370,11370,11370,2
20230717,104000,40797870,11340,11370,11370,11340,127
20230717,103900,39354690,11370,11370,11370,11370,0
20230717,103800,39354690,11370,11370,11370,11370,0
20230717,103700,39354690,11370,11370,11370,11370,0
20230717,103600,39354690,11370,11370,11370,11370,2
20230717,103500,39331950,11340,11340,11340,11340,17
20230717,103400,39139170,11370,11370,11370,11370,2
20230717,103300,39116430,11340,11340,11340,11340,0
20230717,103200,39116430,11340,11350,11350,11340,34
20230717,103100,38730600,11370,11370,11370,11370,0
20230717,103000,38730600,11370,11370,11370,11370,0
20230717,102900,38730600,11370,11370,11370,11370,0
20230717,102800,38730600,11370,11370,11370,11370,0
20230717,102700,38730600,11370,11360,11370,11360,2
20230717,102600,38707870,11360,11360,11360,11360,119
20230717,102500,37356030,11370,11370,11370,11370,0
20230717,102400,37356030,11370,11370,11370,11370,0
20230717,102300,37356030,11370,11370,11370,11370,1
20230717,102200,37344660,11370,11370,11370,11370,0
20230717,102100,37344660,11370,11370,11370,11370,0
20230717,102000,37344660,11370,11370,11370,11370,0
20230717,101900,37344660,11370,11370,11370,11370,4
20230717,101800,37299180,11380,11380,11380,11380,0
20230717,101700,37299180,11380,11380,11380,11380,0
20230717,101600,37299180,11380,11380,11380,11380,0
20230717,101500,37299180,11380,11380,11380,11380,0
20230717,101400,37299180,11380,11380,11380,11380,5
20230717,101300,37242280,11380,11380,11380,11380,0
20230717,101200,37242280,11380,11380,11380,11380,0
20230717,101100,37242280,11380,11380,11380,11380,2
20230717,101000,37219520,11370,11370,11370,11370,0
20230717,100900,37219520,11370,11370,11370,11370,0
20230717,100800,37219520,11370,11370,11370,11370,0
20230717,100700,37219520,11370,11370,11370,11370,2
20230717,100600,37196780,11340,11380,11390,11340,1333
20230717,100500,22070310,11390,11390,11390,11390,0
20230717,100400,22070310,11390,11390,11390,11390,0
20230717,100300,22070310,11390,11390,11390,11390,0
20230717,100200,22070310,11390,11390,11390,11390,0
20230717,100100,22070310,11390,11380,11390,11380,7
20230717,100000,21990630,11380,11380,11390,11370,217
20230717,095900,19521240,11410,11410,11410,11410,0
20230717,095800,19521240,11410,11410,11410,11410,0
20230717,095700,19521240,11410,11410,11410,11410,0
20230717,095600,19521240,11410,11410,11410,11410,0
20230717,095500,19521240,11410,11410,11410,11410,0
20230717,095400,19521240,11410,11410,11410,11410,0
20230717,095300,19521240,11410,11410,11410,11410,0
20230717,095200,19521240,11410,11410,11410,11410,0
20230717,095100,19521240,11410,11410,11410,11410,0
20230717,095000,19521240,11410,11410,11410,11410,0
20230717,094900,19521240,11410,11410,11410,11410,0
20230717,094800,19521240,11410,11410,11410,11410,0
20230717,094700,19521240,11410,11410,11410,11410,0
20230717,094600,19521240,11410,11390,11410,11380,22
20230717,094500,19270620,11400,11410,11410,11400,96
20230717,094400,18175270,11420,11420,11420,11420,0
20230717,094300,18175270,11420,11420,11420,11420,0
20230717,094200,18175270,11420,11420,11420,11420,0
20230717,094100,18175270,11420,11420,11420,11420,0
20230717,094000,18175270,11420,11420,11420,11420,0
20230717,093900,18175270,11420,11420,11420,11420,0
20230717,093800,18175270,11420,11420,11420,11420,1
20230717,093700,18163850,11420,11420,11420,11420,0
20230717,093600,18163850,11420,11420,11420,11420,0
20230717,093500,18163850,11420,11400,11420,11390,18
20230717,093400,17958650,11420,11420,11420,11420,0
20230717,093300,17958650,11420,11410,11420,11410,90
20230717,093200,16931350,11400,11400,11400,11400,0
20230717,093100,16931350,11400,11400,11400,11400,47
20230717,093000,16395550,11390,11390,11390,11390,5
20230717,092900,16338600,11370,11370,11370,11370,114
20230717,092800,15042420,11420,11400,11420,11400,12
20230717,092700,14905420,11370,11370,11370,11370,61
20230717,092600,14211850,11380,11380,11380,11380,1
20230717,092500,14200470,11380,11380,11380,11380,2
20230717,092400,14177710,11380,11380,11380,11380,3
20230717,092300,14143570,11420,11420,11420,11420,0
20230717,092200,14143570,11420,11420,11420,11420,0
20230717,092100,14143570,11420,11420,11420,11420,0
20230717,092000,14143570,11420,11370,11420,11370,25
20230717,091900,13858700,11370,11350,11450,11350,17
20230717,091800,13665170,11380,11380,11380,11380,2
20230717,091700,13642410,11350,11360,11360,11350,23
20230717,091600,13381160,11360,11360,11360,11360,0
20230717,091500,13381160,11360,11370,11370,11360,24
20230717,091400,13108310,11390,11390,11390,11390,100
20230717,091300,11969310,11380,11440,11440,11340,676
20230717,091200,4278700,11440,11440,11440,11440,0
20230717,091100,4278700,11440,11440,11440,11440,0
20230717,091000,4278700,11440,11450,11450,11440,15
20230717,090900,4106980,11460,11460,11460,11460,0
20230717,090800,4106980,11460,11460,11460,11460,61
20230717,090700,3407920,11510,11480,11510,11480,30
20230717,090600,3063140,11460,11470,11480,11460,77
20230717,090500,2180590,11460,11460,11460,11460,0
20230717,090400,2180590,11460,11460,11460,11460,0
20230717,090300,2180590,11460,11460,11460,11460,0
20230717,090200,2180590,11460,11470,11470,11460,151
20230717,090100,449620,11500,11500,11500,11500,1
20230717,090000,438120,11510,11530,11530,11510,37