stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191200,96059240,11250,11250,11250,11250,720
20230719,191100,96059240,11250,11250,11250,11250,0
20230719,191000,96059240,11250,11250,11250,11250,0
20230719,190900,96059240,11250,11250,11250,11250,0
20230719,190800,96059240,11250,11250,11250,11250,0
20230719,190700,96059240,11250,11250,11250,11250,0
20230719,190600,96059240,11250,11250,11250,11250,0
20230719,190500,96059240,11250,11250,11250,11250,0
20230719,190400,96059240,11250,11250,11250,11250,0
20230719,190300,96059240,11250,11250,11250,11250,0
20230719,190200,96059240,11250,11250,11250,11250,0
20230719,190100,96059240,11250,11250,11250,11250,0
20230719,190000,96059240,11250,11250,11250,11250,0
20230719,185900,96059240,11250,11250,11250,11250,0
20230719,185800,96059240,11250,11250,11250,11250,0
20230719,185700,96059240,11250,11250,11250,11250,0
20230719,185600,96059240,11250,11250,11250,11250,0
20230719,185500,96059240,11250,11250,11250,11250,0
20230719,185400,96059240,11250,11250,11250,11250,0
20230719,185300,96059240,11250,11250,11250,11250,0
20230719,185200,96059240,11250,11250,11250,11250,0
20230719,185100,96059240,11250,11250,11250,11250,0
20230719,185000,96059240,11250,11250,11250,11250,0
20230719,184900,96059240,11250,11250,11250,11250,0
20230719,184800,96059240,11250,11250,11250,11250,0
20230719,184700,96059240,11250,11250,11250,11250,0
20230719,184600,96059240,11250,11250,11250,11250,0
20230719,184500,96059240,11250,11250,11250,11250,0
20230719,184400,96059240,11250,11250,11250,11250,0
20230719,184300,96059240,11250,11250,11250,11250,0
20230719,184200,96059240,11250,11250,11250,11250,720
20230719,184100,96059240,11250,11250,11250,11250,0
20230719,184000,96059240,11250,11250,11250,11250,0
20230719,183900,96059240,11250,11250,11250,11250,0
20230719,183800,96059240,11250,11250,11250,11250,0
20230719,183700,96059240,11250,11250,11250,11250,0
20230719,183600,96059240,11250,11250,11250,11250,0
20230719,183500,96059240,11250,11250,11250,11250,0
20230719,183400,96059240,11250,11250,11250,11250,0
20230719,183300,96059240,11250,11250,11250,11250,0
20230719,183200,96059240,11250,11250,11250,11250,0
20230719,183100,96059240,11250,11250,11250,11250,0
20230719,183000,96059240,11250,11250,11250,11250,0
20230719,182900,96059240,11250,11250,11250,11250,0
20230719,182800,96059240,11250,11250,11250,11250,0
20230719,182700,96059240,11250,11250,11250,11250,0
20230719,182600,96059240,11250,11250,11250,11250,0
20230719,182500,96059240,11250,11250,11250,11250,0
20230719,182400,96059240,11250,11250,11250,11250,0
20230719,182300,96059240,11250,11250,11250,11250,0
20230719,182200,96059240,11250,11250,11250,11250,0
20230719,182100,96059240,11250,11250,11250,11250,0
20230719,182000,96059240,11250,11250,11250,11250,0
20230719,181900,96059240,11250,11250,11250,11250,0
20230719,181800,96059240,11250,11250,11250,11250,0
20230719,181700,96059240,11250,11250,11250,11250,0
20230719,181600,96059240,11250,11250,11250,11250,0
20230719,181500,96059240,11250,11250,11250,11250,0
20230719,181400,96059240,11250,11250,11250,11250,0
20230719,181300,96059240,11250,11250,11250,11250,0
20230719,181200,96059240,11250,11250,11250,11250,720
20230719,181100,96059240,11250,11250,11250,11250,0
20230719,181000,96059240,11250,11250,11250,11250,0
20230719,180900,96059240,11250,11250,11250,11250,0
20230719,180800,96059240,11250,11250,11250,11250,0
20230719,180700,96059240,11250,11250,11250,11250,0
20230719,180600,96059240,11250,11250,11250,11250,0
20230719,180500,96059240,11250,11250,11250,11250,0
20230719,180400,96059240,11250,11250,11250,11250,0
20230719,180300,96059240,11250,11250,11250,11250,0
20230719,180200,96059240,11250,11250,11250,11250,0
20230719,180100,96059240,11250,11250,11250,11250,0
20230719,180000,96059240,11250,11250,11250,11250,0
20230719,175900,96059240,11250,11250,11250,11250,0
20230719,175800,96059240,11250,11250,11250,11250,0
20230719,175700,96059240,11250,11250,11250,11250,0
20230719,175600,96059240,11250,11250,11250,11250,0
20230719,175500,96059240,11250,11250,11250,11250,0
20230719,175400,96059240,11250,11250,11250,11250,0
20230719,175300,96059240,11250,11250,11250,11250,0
20230719,175200,96059240,11250,11250,11250,11250,0
20230719,175100,96059240,11250,11250,11250,11250,0
20230719,175000,96059240,11250,11250,11250,11250,0
20230719,174900,96059240,11250,11250,11250,11250,0
20230719,174800,96059240,11250,11250,11250,11250,0
20230719,174700,96059240,11250,11250,11250,11250,0
20230719,174600,96059240,11250,11250,11250,11250,0
20230719,174500,96059240,11250,11250,11250,11250,0
20230719,174400,96059240,11250,11250,11250,11250,0
20230719,174300,96059240,11250,11250,11250,11250,0
20230719,174200,96059240,11250,11250,11250,11250,720
20230719,174100,96059240,11250,11250,11250,11250,0
20230719,174000,96059240,11250,11250,11250,11250,0
20230719,173900,96059240,11250,11250,11250,11250,0
20230719,173800,96059240,11250,11250,11250,11250,0
20230719,173700,96059240,11250,11250,11250,11250,0
20230719,173600,96059240,11250,11250,11250,11250,0
20230719,173500,96059240,11250,11250,11250,11250,0
20230719,173400,96059240,11250,11250,11250,11250,0
20230719,173300,96059240,11250,11250,11250,11250,0
20230719,173200,96059240,11250,11250,11250,11250,0
20230719,173100,96059240,11250,11250,11250,11250,0
20230719,173000,96059240,11250,11250,11250,11250,0
20230719,172900,96059240,11250,11250,11250,11250,0
20230719,172800,96059240,11250,11250,11250,11250,0
20230719,172700,96059240,11250,11250,11250,11250,0
20230719,172600,96059240,11250,11250,11250,11250,0
20230719,172500,96059240,11250,11250,11250,11250,0
20230719,172400,96059240,11250,11250,11250,11250,0
20230719,172300,96059240,11250,11250,11250,11250,0
20230719,172200,96059240,11250,11250,11250,11250,0
20230719,172100,96059240,11250,11250,11250,11250,0
20230719,172000,96059240,11250,11250,11250,11250,0
20230719,171900,96059240,11250,11250,11250,11250,0
20230719,171800,96059240,11250,11250,11250,11250,0
20230719,171700,96059240,11250,11250,11250,11250,0
20230719,171600,96059240,11250,11250,11250,11250,0
20230719,171500,96059240,11250,11250,11250,11250,0
20230719,171400,96059240,11250,11250,11250,11250,0
20230719,171300,96059240,11250,11250,11250,11250,0
20230719,171200,96059240,11250,11250,11250,11250,720
20230719,171100,96059240,11250,11250,11250,11250,0
20230719,171000,96059240,11250,11250,11250,11250,0
20230719,170900,96059240,11250,11250,11250,11250,0
20230719,170800,96059240,11250,11250,11250,11250,0
20230719,170700,96059240,11250,11250,11250,11250,0
20230719,170600,96059240,11250,11250,11250,11250,0
20230719,170500,96059240,11250,11250,11250,11250,0
20230719,170400,96059240,11250,11250,11250,11250,0
20230719,170300,96059240,11250,11250,11250,11250,0
20230719,170200,96059240,11250,11250,11250,11250,0
20230719,170100,96059240,11250,11250,11250,11250,0
20230719,170000,96059240,11250,11250,11250,11250,0
20230719,165900,96059240,11250,11250,11250,11250,0
20230719,165800,96059240,11250,11250,11250,11250,0
20230719,165700,96059240,11250,11250,11250,11250,0
20230719,165600,96059240,11250,11250,11250,11250,0
20230719,165500,96059240,11250,11250,11250,11250,0
20230719,165400,96059240,11250,11250,11250,11250,0
20230719,165300,96059240,11250,11250,11250,11250,0
20230719,165200,96059240,11250,11250,11250,11250,0
20230719,165100,96059240,11250,11250,11250,11250,0
20230719,165000,96059240,11250,11250,11250,11250,0
20230719,164900,96059240,11250,11250,11250,11250,0
20230719,164800,96059240,11250,11250,11250,11250,0
20230719,164700,96059240,11250,11250,11250,11250,0
20230719,164600,96059240,11250,11250,11250,11250,0
20230719,164500,96059240,11250,11250,11250,11250,0
20230719,164400,96059240,11250,11250,11250,11250,0
20230719,164300,96059240,11250,11250,11250,11250,0
20230719,164200,96059240,11250,11250,11250,11250,720
20230719,164100,96059240,11250,11250,11250,11250,0
20230719,164000,96059240,11250,11250,11250,11250,0
20230719,163900,96059240,11250,11250,11250,11250,0
20230719,163800,96059240,11250,11250,11250,11250,0
20230719,163700,96059240,11250,11250,11250,11250,0
20230719,163600,96059240,11250,11250,11250,11250,0
20230719,163500,96059240,11250,11250,11250,11250,0
20230719,163400,96059240,11250,11250,11250,11250,0
20230719,163300,96059240,11250,11250,11250,11250,0
20230719,163200,96059240,11250,11250,11250,11250,0
20230719,163100,96059240,11250,11250,11250,11250,0
20230719,163000,96059240,11250,11250,11250,11250,0
20230719,162900,96059240,11250,11250,11250,11250,0
20230719,162800,96059240,11250,11250,11250,11250,0
20230719,162700,96059240,11250,11250,11250,11250,0
20230719,162600,96059240,11250,11250,11250,11250,0
20230719,162500,96059240,11250,11250,11250,11250,0
20230719,162400,96059240,11250,11250,11250,11250,0
20230719,162300,96059240,11250,11250,11250,11250,0
20230719,162200,96059240,11250,11250,11250,11250,0
20230719,162100,96059240,11250,11250,11250,11250,0
20230719,162000,96059240,11250,11250,11250,11250,0
20230719,161900,96059240,11250,11250,11250,11250,0
20230719,161800,96059240,11250,11250,11250,11250,0
20230719,161700,96059240,11250,11250,11250,11250,0
20230719,161600,96059240,11250,11250,11250,11250,0
20230719,161500,96059240,11250,11250,11250,11250,0
20230719,161400,96059240,11250,11250,11250,11250,0
20230719,161300,96059240,11250,11250,11250,11250,0
20230719,161200,96059240,11250,11250,11250,11250,720
20230719,161100,96059240,11250,11250,11250,11250,0
20230719,161000,96059240,11250,11250,11250,11250,0
20230719,160900,96059240,11250,11250,11250,11250,0
20230719,160800,96059240,11250,11250,11250,11250,0
20230719,160700,96059240,11250,11250,11250,11250,0
20230719,160600,96059240,11250,11250,11250,11250,0
20230719,160500,96059240,11250,11250,11250,11250,0
20230719,160400,96059240,11250,11250,11250,11250,0
20230719,160300,96059240,11250,11250,11250,11250,0
20230719,160200,96059240,11250,11250,11250,11250,0
20230719,160100,96059240,11250,11250,11250,11250,0
20230719,160000,96059240,11250,11250,11250,11250,0
20230719,155900,96059240,11250,11250,11250,11250,0
20230719,155800,96059240,11250,11250,11250,11250,0
20230719,155700,96059240,11250,11250,11250,11250,0
20230719,155600,96059240,11250,11250,11250,11250,0
20230719,155500,96059240,11250,11250,11250,11250,0
20230719,155400,96059240,11250,11250,11250,11250,0
20230719,155300,96059240,11250,11250,11250,11250,0
20230719,155200,96059240,11250,11250,11250,11250,0
20230719,155100,96059240,11250,11250,11250,11250,0
20230719,155000,96059240,11250,11250,11250,11250,0
20230719,154900,96059240,11250,11250,11250,11250,0
20230719,154800,96059240,11250,11250,11250,11250,0
20230719,154700,96059240,11250,11250,11250,11250,0
20230719,154600,96059240,11250,11250,11250,11250,0
20230719,154500,96059240,11250,11250,11250,11250,0
20230719,154400,96059240,11250,11250,11250,11250,0
20230719,154300,96059240,11250,11250,11250,11250,0
20230719,154200,96059240,11250,11250,11250,11250,720
20230719,154100,96059240,11250,11250,11250,11250,0
20230719,154000,96059240,11250,11250,11250,11250,0
20230719,153900,96059240,11250,11250,11250,11250,0
20230719,153800,96059240,11250,11250,11250,11250,0
20230719,153700,96059240,11250,11250,11250,11250,0
20230719,153600,96059240,11250,11250,11250,11250,0
20230719,153500,96059240,11250,11250,11250,11250,0
20230719,153400,96059240,11250,11250,11250,11250,0
20230719,153300,96059240,11250,11250,11250,11250,0
20230719,153200,96059240,11250,11250,11250,11250,0
20230719,153100,96059240,11250,11250,11250,11250,0
20230719,153000,96059240,11250,11250,11250,11250,720
20230719,152900,87959240,11200,11200,11200,11200,0
20230719,152800,87959240,11200,11200,11200,11200,0
20230719,152700,87959240,11200,11200,11200,11200,0
20230719,152600,87959240,11200,11200,11200,11200,0
20230719,152500,87959240,11200,11200,11200,11200,0
20230719,152400,87959240,11200,11200,11200,11200,0
20230719,152300,87959240,11200,11200,11200,11200,0
20230719,152200,87959240,11200,11200,11200,11200,0
20230719,152100,87959240,11200,11200,11200,11200,0
20230719,152000,87959240,11200,11200,11200,11200,0
20230719,151900,87959240,11200,11200,11200,11200,18
20230719,151800,87757640,11200,11200,11200,11200,0
20230719,151700,87757640,11200,11200,11200,11200,0
20230719,151600,87757640,11200,11200,11200,11200,0
20230719,151500,87757640,11200,11200,11200,11200,0
20230719,151400,87757640,11200,11200,11200,11200,0
20230719,151300,87757640,11200,11200,11200,11200,0
20230719,151200,87757640,11200,11200,11200,11200,1
20230719,151100,87746440,11200,11200,11200,11200,2
20230719,151000,87724040,11200,11210,11210,11200,181
20230719,150900,85696790,11210,11210,11210,11210,0
20230719,150800,85696790,11210,11220,11220,11210,51
20230719,150700,85125070,11210,11220,11220,11210,18
20230719,150600,84923140,11220,11220,11220,11220,0
20230719,150500,84923140,11220,11220,11220,11220,15
20230719,150400,84754840,11220,11220,11220,11220,0
20230719,150300,84754840,11220,11220,11220,11220,0
20230719,150200,84754840,11220,11220,11220,11220,0
20230719,150100,84754840,11220,11220,11220,11220,0
20230719,150000,84754840,11220,11220,11220,11220,1
20230719,145900,84743620,11220,11220,11220,11220,0
20230719,145800,84743620,11220,11220,11220,11220,0
20230719,145700,84743620,11220,11220,11220,11220,0
20230719,145600,84743620,11220,11220,11220,11220,0
20230719,145500,84743620,11220,11220,11220,11220,0
20230719,145400,84743620,11220,11220,11220,11220,0
20230719,145300,84743620,11220,11220,11220,11220,0
20230719,145200,84743620,11220,11220,11220,11220,0
20230719,145100,84743620,11220,11220,11220,11220,0
20230719,145000,84743620,11220,11220,11220,11220,6
20230719,144900,84676300,11220,11220,11220,11220,2
20230719,144800,84653860,11210,11210,11210,11210,0
20230719,144700,84653860,11210,11210,11210,11210,0
20230719,144600,84653860,11210,11210,11210,11210,0
20230719,144500,84653860,11210,11210,11210,11210,0
20230719,144400,84653860,11210,11210,11210,11210,0
20230719,144300,84653860,11210,11210,11210,11210,62
20230719,144200,83958840,11210,11210,11210,11210,59
20230719,144100,83297450,11210,11210,11210,11210,192
20230719,144000,81145130,11220,11220,11220,11220,0
20230719,143900,81145130,11220,11220,11220,11220,0
20230719,143800,81145130,11220,11220,11220,11220,0
20230719,143700,81145130,11220,11220,11220,11220,55
20230719,143600,80528030,11240,11240,11240,11240,0
20230719,143500,80528030,11240,11240,11240,11240,0
20230719,143400,80528030,11240,11240,11240,11240,0
20230719,143300,80528030,11240,11220,11240,11210,345
20230719,143200,76656830,11220,11220,11220,11220,0
20230719,143100,76656830,11220,11220,11220,11220,100
20230719,143000,75534830,11210,11210,11210,11210,0
20230719,142900,75534830,11210,11210,11210,11210,0
20230719,142800,75534830,11210,11210,11210,11210,0
20230719,142700,75534830,11210,11210,11210,11210,18
20230719,142600,75333050,11210,11210,11210,11210,0
20230719,142500,75333050,11210,11210,11210,11210,0
20230719,142400,75333050,11210,11210,11210,11210,0
20230719,142300,75333050,11210,11210,11210,11210,0
20230719,142200,75333050,11210,11210,11210,11210,0
20230719,142100,75333050,11210,11210,11210,11210,0
20230719,142000,75333050,11210,11210,11210,11210,0
20230719,141900,75333050,11210,11210,11210,11210,0
20230719,141800,75333050,11210,11210,11210,11210,0
20230719,141700,75333050,11210,11220,11220,11210,120
20230719,141600,73986750,11230,11230,11230,11230,0
20230719,141500,73986750,11230,11230,11230,11230,0
20230719,141400,73986750,11230,11230,11230,11230,0
20230719,141300,73986750,11230,11230,11230,11230,0
20230719,141200,73986750,11230,11230,11230,11230,2
20230719,141100,73964290,11210,11220,11220,11210,610
20230719,141000,67124900,11220,11220,11220,11220,0
20230719,140900,67124900,11220,11220,11220,11220,0
20230719,140800,67124900,11220,11220,11220,11220,0
20230719,140700,67124900,11220,11220,11220,11220,0
20230719,140600,67124900,11220,11220,11220,11220,0
20230719,140500,67124900,11220,11220,11220,11220,0
20230719,140400,67124900,11220,11220,11220,11220,0
20230719,140300,67124900,11220,11220,11220,11220,0
20230719,140200,67124900,11220,11220,11220,11220,0
20230719,140100,67124900,11220,11220,11220,11220,0
20230719,140000,67124900,11220,11220,11220,11220,0
20230719,135900,67124900,11220,11220,11220,11220,0
20230719,135800,67124900,11220,11220,11220,11220,75
20230719,135700,66283400,11230,11230,11230,11230,0
20230719,135600,66283400,11230,11230,11230,11230,100
20230719,135500,65160400,11230,11230,11230,11230,0
20230719,135400,65160400,11230,11230,11230,11230,0
20230719,135300,65160400,11230,11230,11230,11230,0
20230719,135200,65160400,11230,11230,11230,11230,0
20230719,135100,65160400,11230,11230,11230,11230,0
20230719,135000,65160400,11230,11230,11230,11230,0
20230719,134900,65160400,11230,11230,11230,11230,0
20230719,134800,65160400,11230,11230,11230,11230,0
20230719,134700,65160400,11230,11230,11230,11230,0
20230719,134600,65160400,11230,11230,11230,11230,0
20230719,134500,65160400,11230,11230,11230,11230,0
20230719,134400,65160400,11230,11230,11230,11230,0
20230719,134300,65160400,11230,11230,11230,11230,0
20230719,134200,65160400,11230,11230,11230,11230,0
20230719,134100,65160400,11230,11230,11230,11230,0
20230719,134000,65160400,11230,11230,11230,11230,0
20230719,133900,65160400,11230,11230,11230,11230,0
20230719,133800,65160400,11230,11230,11230,11230,0
20230719,133700,65160400,11230,11230,11230,11230,0
20230719,133600,65160400,11230,11230,11230,11230,0
20230719,133500,65160400,11230,11230,11230,11230,0
20230719,133400,65160400,11230,11230,11230,11230,0
20230719,133300,65160400,11230,11230,11230,11230,0
20230719,133200,65160400,11230,11230,11230,11230,1
20230719,133100,65149170,11220,11220,11220,11220,0
20230719,133000,65149170,11220,11230,11230,11220,115
20230719,132900,63857870,11230,11230,11230,11230,0
20230719,132800,63857870,11230,11230,11230,11230,1
20230719,132700,63846640,11230,11230,11230,11230,2
20230719,132600,63824180,11220,11220,11220,11220,0
20230719,132500,63824180,11220,11220,11220,11220,0
20230719,132400,63824180,11220,11220,11220,11220,0
20230719,132300,63824180,11220,11220,11220,11220,0
20230719,132200,63824180,11220,11220,11220,11220,0
20230719,132100,63824180,11220,11220,11220,11220,0
20230719,132000,63824180,11220,11220,11220,11220,2
20230719,131900,63801740,11220,11220,11220,11220,0
20230719,131800,63801740,11220,11220,11220,11220,0
20230719,131700,63801740,11220,11220,11220,11220,0
20230719,131600,63801740,11220,11220,11220,11220,0
20230719,131500,63801740,11220,11220,11220,11220,0
20230719,131400,63801740,11220,11220,11220,11220,0
20230719,131300,63801740,11220,11220,11220,11220,117
20230719,131200,62489000,11220,11240,11240,11220,235
20230719,131100,59848300,11220,11230,11240,11220,571
20230719,131000,53438380,11240,11240,11240,11220,217
20230719,130900,50999640,11230,11230,11230,11230,0
20230719,130800,50999640,11230,11230,11230,11230,0
20230719,130700,50999640,11230,11230,11230,11230,18
20230719,130600,50797500,11230,11230,11230,11230,0
20230719,130500,50797500,11230,11230,11230,11230,0
20230719,130400,50797500,11230,11230,11230,11230,0
20230719,130300,50797500,11230,11230,11230,11230,0
20230719,130200,50797500,11230,11230,11230,11230,0
20230719,130100,50797500,11230,11230,11230,11230,0
20230719,130000,50797500,11230,11230,11230,11230,0
20230719,125900,50797500,11230,11230,11230,11230,1
20230719,125800,50786270,11230,11230,11230,11230,0
20230719,125700,50786270,11230,11230,11230,11230,0
20230719,125600,50786270,11230,11230,11230,11230,0
20230719,125500,50786270,11230,11230,11230,11230,0
20230719,125400,50786270,11230,11230,11230,11230,0
20230719,125300,50786270,11230,11230,11230,11230,0
20230719,125200,50786270,11230,11230,11230,11230,0
20230719,125100,50786270,11230,11230,11230,11230,0
20230719,125000,50786270,11230,11230,11230,11230,0
20230719,124900,50786270,11230,11230,11230,11230,20
20230719,124800,50561670,11230,11230,11230,11230,90
20230719,124700,49550970,11230,11230,11230,11230,0
20230719,124600,49550970,11230,11230,11230,11230,0
20230719,124500,49550970,11230,11230,11230,11230,0
20230719,124400,49550970,11230,11230,11230,11230,0
20230719,124300,49550970,11230,11230,11230,11230,0
20230719,124200,49550970,11230,11230,11230,11230,0
20230719,124100,49550970,11230,11230,11230,11230,0
20230719,124000,49550970,11230,11230,11230,11230,28
20230719,123900,49236530,11230,11230,11230,11230,0
20230719,123800,49236530,11230,11230,11230,11230,0
20230719,123700,49236530,11230,11230,11230,11230,0
20230719,123600,49236530,11230,11230,11230,11230,0
20230719,123500,49236530,11230,11230,11230,11230,0
20230719,123400,49236530,11230,11230,11230,11230,0
20230719,123300,49236530,11230,11230,11230,11230,0
20230719,123200,49236530,11230,11230,11230,11230,0
20230719,123100,49236530,11230,11230,11230,11230,0
20230719,123000,49236530,11230,11230,11230,11230,0
20230719,122900,49236530,11230,11230,11230,11230,0
20230719,122800,49236530,11230,11230,11230,11230,0
20230719,122700,49236530,11230,11230,11230,11230,0
20230719,122600,49236530,11230,11230,11230,11230,0
20230719,122500,49236530,11230,11230,11230,11230,0
20230719,122400,49236530,11230,11230,11230,11230,0
20230719,122300,49236530,11230,11230,11230,11230,0
20230719,122200,49236530,11230,11230,11230,11230,0
20230719,122100,49236530,11230,11230,11230,11230,0
20230719,122000,49236530,11230,11230,11230,11230,0
20230719,121900,49236530,11230,11230,11230,11230,0
20230719,121800,49236530,11230,11230,11230,11230,0
20230719,121700,49236530,11230,11230,11230,11230,0
20230719,121600,49236530,11230,11230,11230,11230,0
20230719,121500,49236530,11230,11230,11230,11230,20
20230719,121400,49011930,11230,11230,11230,11230,10
20230719,121300,48899630,11230,11230,11230,11230,10
20230719,121200,48787330,11230,11230,11230,11230,0
20230719,121100,48787330,11230,11230,11230,11230,0
20230719,121000,48787330,11230,11230,11230,11230,0
20230719,120900,48787330,11230,11230,11230,11230,80
20230719,120800,47888930,11240,11240,11240,11240,0
20230719,120700,47888930,11240,11240,11250,11240,62
20230719,120600,47192030,11240,11240,11240,11240,0
20230719,120500,47192030,11240,11240,11240,11240,0
20230719,120400,47192030,11240,11240,11240,11240,0
20230719,120300,47192030,11240,11240,11240,11240,0
20230719,120200,47192030,11240,11240,11240,11240,1
20230719,120100,47180790,11240,11240,11240,11240,0
20230719,120000,47180790,11240,11240,11240,11240,0
20230719,115900,47180790,11240,11240,11240,11240,3
20230719,115800,47147070,11240,11240,11240,11240,0
20230719,115700,47147070,11240,11240,11240,11240,0
20230719,115600,47147070,11240,11240,11240,11240,0
20230719,115500,47147070,11240,11240,11240,11240,100
20230719,115400,46023070,11240,11240,11240,11240,3
20230719,115300,45989350,11230,11230,11230,11230,0
20230719,115200,45989350,11230,11230,11230,11230,0
20230719,115100,45989350,11230,11230,11230,11230,0
20230719,115000,45989350,11230,11230,11230,11230,12
20230719,114900,45854590,11230,11230,11230,11230,0
20230719,114800,45854590,11230,11230,11230,11230,0
20230719,114700,45854590,11230,11230,11230,11230,0
20230719,114600,45854590,11230,11230,11230,11230,0
20230719,114500,45854590,11230,11230,11230,11230,177
20230719,114400,43866880,11240,11240,11240,11240,0
20230719,114300,43866880,11240,11240,11240,11240,0
20230719,114200,43866880,11240,11240,11240,11240,0
20230719,114100,43866880,11240,11240,11240,11240,0
20230719,114000,43866880,11240,11240,11240,11240,0
20230719,113900,43866880,11240,11240,11240,11240,0
20230719,113800,43866880,11240,11240,11240,11240,0
20230719,113700,43866880,11240,11240,11240,11240,0
20230719,113600,43866880,11240,11240,11240,11240,2
20230719,113500,43844400,11230,11230,11230,11230,0
20230719,113400,43844400,11230,11230,11230,11230,0
20230719,113300,43844400,11230,11230,11230,11230,0
20230719,113200,43844400,11230,11230,11230,11230,0
20230719,113100,43844400,11230,11230,11230,11230,0
20230719,113000,43844400,11230,11230,11230,11230,4
20230719,112900,43799480,11230,11230,11230,11230,107
20230719,112800,42597870,11240,11240,11240,11240,0
20230719,112700,42597870,11240,11240,11240,11240,0
20230719,112600,42597870,11240,11240,11240,11240,12
20230719,112500,42462990,11240,11240,11240,11240,0
20230719,112400,42462990,11240,11240,11240,11240,0
20230719,112300,42462990,11240,11240,11240,11240,0
20230719,112200,42462990,11240,11240,11240,11240,0
20230719,112100,42462990,11240,11240,11240,11240,0
20230719,112000,42462990,11240,11240,11240,11240,0
20230719,111900,42462990,11240,11240,11240,11240,0
20230719,111800,42462990,11240,11240,11240,11240,0
20230719,111700,42462990,11240,11240,11240,11240,0
20230719,111600,42462990,11240,11240,11240,11240,0
20230719,111500,42462990,11240,11240,11240,11240,0
20230719,111400,42462990,11240,11240,11240,11240,0
20230719,111300,42462990,11240,11240,11240,11240,0
20230719,111200,42462990,11240,11240,11240,11240,0
20230719,111100,42462990,11240,11240,11240,11240,0
20230719,111000,42462990,11240,11240,11240,11240,0
20230719,110900,42462990,11240,11240,11240,11240,0
20230719,110800,42462990,11240,11240,11240,11240,0
20230719,110700,42462990,11240,11240,11240,11240,0
20230719,110600,42462990,11240,11240,11240,11240,0
20230719,110500,42462990,11240,11240,11240,11240,0
20230719,110400,42462990,11240,11240,11240,11240,0
20230719,110300,42462990,11240,11240,11240,11240,0
20230719,110200,42462990,11240,11240,11240,11240,0
20230719,110100,42462990,11240,11240,11240,11240,0
20230719,110000,42462990,11240,11230,11240,11230,4
20230719,105900,42418050,11230,11230,11230,11230,21
20230719,105800,42182220,11240,11240,11240,11240,2
20230719,105700,42159740,11230,11230,11230,11230,0
20230719,105600,42159740,11230,11230,11230,11230,0
20230719,105500,42159740,11230,11230,11230,11230,0
20230719,105400,42159740,11230,11230,11230,11230,0
20230719,105300,42159740,11230,11230,11230,11230,0
20230719,105200,42159740,11230,11230,11230,11230,0
20230719,105100,42159740,11230,11230,11230,11230,0
20230719,105000,42159740,11230,11240,11240,11230,61
20230719,104900,41474310,11240,11240,11240,11240,1
20230719,104800,41463070,11230,11230,11230,11230,0
20230719,104700,41463070,11230,11230,11230,11230,22
20230719,104600,41216010,11230,11230,11230,11230,1
20230719,104500,41204780,11230,11230,11230,11230,2
20230719,104400,41182320,11230,11230,11230,11230,0
20230719,104300,41182320,11230,11230,11230,11230,0
20230719,104200,41182320,11230,11230,11230,11230,0
20230719,104100,41182320,11230,11230,11230,11230,0
20230719,104000,41182320,11230,11230,11230,11230,49
20230719,103900,40632050,11230,11230,11230,11230,0
20230719,103800,40632050,11230,11230,11230,11230,0
20230719,103700,40632050,11230,11230,11230,11230,0
20230719,103600,40632050,11230,11230,11230,11230,0
20230719,103500,40632050,11230,11230,11230,11230,3
20230719,103400,40598360,11230,11230,11230,11230,18
20230719,103300,40396220,11230,11230,11230,11230,1
20230719,103200,40384990,11240,11240,11240,11240,0
20230719,103100,40384990,11240,11240,11240,11240,0
20230719,103000,40384990,11240,11240,11240,11240,0
20230719,102900,40384990,11240,11240,11240,11240,0
20230719,102800,40384990,11240,11240,11240,11240,0
20230719,102700,40384990,11240,11240,11240,11240,0
20230719,102600,40384990,11240,11240,11240,11240,1
20230719,102500,40373750,11230,11230,11230,11230,0
20230719,102400,40373750,11230,11230,11230,11230,0
20230719,102300,40373750,11230,11230,11230,11230,0
20230719,102200,40373750,11230,11230,11230,11230,0
20230719,102100,40373750,11230,11230,11230,11230,0
20230719,102000,40373750,11230,11230,11230,11230,0
20230719,101900,40373750,11230,11230,11230,11230,0
20230719,101800,40373750,11230,11230,11230,11230,0
20230719,101700,40373750,11230,11230,11230,11230,0
20230719,101600,40373750,11230,11230,11230,11230,0
20230719,101500,40373750,11230,11230,11230,11230,0
20230719,101400,40373750,11230,11230,11230,11230,0
20230719,101300,40373750,11230,11230,11230,11230,0
20230719,101200,40373750,11230,11230,11230,11230,0
20230719,101100,40373750,11230,11230,11230,11230,0
20230719,101000,40373750,11230,11230,11230,11230,0
20230719,100900,40373750,11230,11230,11230,11230,20
20230719,100800,40149150,11230,11230,11230,11230,0
20230719,100700,40149150,11230,11230,11230,11230,0
20230719,100600,40149150,11230,11230,11230,11230,0
20230719,100500,40149150,11230,11230,11230,11230,50
20230719,100400,39587650,11230,11230,11230,11230,0
20230719,100300,39587650,11230,11230,11230,11230,0
20230719,100200,39587650,11230,11230,11230,11230,2
20230719,100100,39565190,11230,11230,11230,11230,4
20230719,100000,39520270,11230,11230,11230,11230,0
20230719,095900,39520270,11230,11230,11230,11230,0
20230719,095800,39520270,11230,11230,11230,11230,10
20230719,095700,39407970,11230,11230,11230,11230,29
20230719,095600,39082300,11220,11260,11260,11220,943
20230719,095500,28487410,11260,11260,11260,11260,0
20230719,095400,28487410,11260,11260,11260,11260,0
20230719,095300,28487410,11260,11260,11260,11260,0
20230719,095200,28487410,11260,11270,11270,11250,411
20230719,095100,23859230,11270,11270,11270,11270,0
20230719,095000,23859230,11270,11270,11270,11270,0
20230719,094900,23859230,11270,11290,11290,11270,127
20230719,094800,22426820,11290,11290,11290,11290,100
20230719,094700,21297820,11290,11290,11290,11290,0
20230719,094600,21297820,11290,11290,11290,11290,0
20230719,094500,21297820,11290,11290,11290,11290,0
20230719,094400,21297820,11290,11290,11290,11290,0
20230719,094300,21297820,11290,11290,11290,11290,0
20230719,094200,21297820,11290,11290,11290,11290,0
20230719,094100,21297820,11290,11290,11290,11290,0
20230719,094000,21297820,11290,11290,11290,11290,0
20230719,093900,21297820,11290,11290,11290,11290,0
20230719,093800,21297820,11290,11290,11290,11290,0
20230719,093700,21297820,11290,11290,11290,11290,0
20230719,093600,21297820,11290,11290,11290,11290,5
20230719,093500,21241370,11290,11310,11310,11290,287
20230719,093400,17998390,11330,11330,11330,11330,0
20230719,093300,17998390,11330,11330,11330,11330,1
20230719,093200,17987060,11310,11310,11310,11310,7
20230719,093100,17907890,11310,11310,11310,11310,0
20230719,093000,17907890,11310,11310,11310,11310,0
20230719,092900,17907890,11310,11310,11310,11310,0
20230719,092800,17907890,11310,11310,11310,11310,0
20230719,092700,17907890,11310,11330,11330,11310,241
20230719,092600,15181960,11320,11320,11320,11320,0
20230719,092500,15181960,11320,11320,11320,11320,0
20230719,092400,15181960,11320,11320,11320,11320,0
20230719,092300,15181960,11320,11320,11330,11320,392
20230719,092200,10740960,11320,11320,11320,11320,0
20230719,092100,10740960,11320,11320,11320,11320,0
20230719,092000,10740960,11320,11320,11320,11320,0
20230719,091900,10740960,11320,11340,11340,11320,241
20230719,091800,8008840,11320,11320,11320,11320,25
20230719,091700,7725840,11340,11340,11340,11340,2
20230719,091600,7703160,11310,11310,11310,11310,3
20230719,091500,7669230,11340,11310,11340,11310,25
20230719,091400,7386420,11340,11340,11340,11340,2
20230719,091300,7363740,11300,11300,11300,11300,20
20230719,091200,7137740,11340,11340,11340,11340,2
20230719,091100,7115060,11340,11310,11340,11310,348
20230719,091000,3178880,11350,11350,11350,11350,0
20230719,090900,3178880,11350,11350,11350,11350,10
20230719,090800,3065380,11370,11370,11370,11370,0
20230719,090700,3065380,11370,11370,11370,11370,0
20230719,090600,3065380,11370,11300,11370,11300,119
20230719,090500,1717600,11300,11300,11300,11300,100
20230719,090400,587600,11300,11300,11300,11300,0
20230719,090300,587600,11300,11300,11300,11300,0
20230719,090200,587600,11300,11300,11300,11300,0
20230719,090100,587600,11300,11300,11300,11300,0
20230719,090000,587600,11300,11300,11300,11300,52