stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190600,82597670,11400,11400,11400,11400,623
20230721,190500,82597670,11400,11400,11400,11400,0
20230721,190400,82597670,11400,11400,11400,11400,0
20230721,190300,82597670,11400,11400,11400,11400,0
20230721,190200,82597670,11400,11400,11400,11400,0
20230721,190100,82597670,11400,11400,11400,11400,0
20230721,190000,82597670,11400,11400,11400,11400,0
20230721,185900,82597670,11400,11400,11400,11400,0
20230721,185800,82597670,11400,11400,11400,11400,0
20230721,185700,82597670,11400,11400,11400,11400,0
20230721,185600,82597670,11400,11400,11400,11400,0
20230721,185500,82597670,11400,11400,11400,11400,0
20230721,185400,82597670,11400,11400,11400,11400,0
20230721,185300,82597670,11400,11400,11400,11400,0
20230721,185200,82597670,11400,11400,11400,11400,0
20230721,185100,82597670,11400,11400,11400,11400,0
20230721,185000,82597670,11400,11400,11400,11400,0
20230721,184900,82597670,11400,11400,11400,11400,0
20230721,184800,82597670,11400,11400,11400,11400,0
20230721,184700,82597670,11400,11400,11400,11400,0
20230721,184600,82597670,11400,11400,11400,11400,0
20230721,184500,82597670,11400,11400,11400,11400,0
20230721,184400,82597670,11400,11400,11400,11400,0
20230721,184300,82597670,11400,11400,11400,11400,0
20230721,184200,82597670,11400,11400,11400,11400,0
20230721,184100,82597670,11400,11400,11400,11400,0
20230721,184000,82597670,11400,11400,11400,11400,0
20230721,183900,82597670,11400,11400,11400,11400,0
20230721,183800,82597670,11400,11400,11400,11400,0
20230721,183700,82597670,11400,11400,11400,11400,0
20230721,183600,82597670,11400,11400,11400,11400,623
20230721,183500,82597670,11400,11400,11400,11400,0
20230721,183400,82597670,11400,11400,11400,11400,0
20230721,183300,82597670,11400,11400,11400,11400,0
20230721,183200,82597670,11400,11400,11400,11400,0
20230721,183100,82597670,11400,11400,11400,11400,0
20230721,183000,82597670,11400,11400,11400,11400,0
20230721,182900,82597670,11400,11400,11400,11400,0
20230721,182800,82597670,11400,11400,11400,11400,0
20230721,182700,82597670,11400,11400,11400,11400,0
20230721,182600,82597670,11400,11400,11400,11400,0
20230721,182500,82597670,11400,11400,11400,11400,0
20230721,182400,82597670,11400,11400,11400,11400,0
20230721,182300,82597670,11400,11400,11400,11400,0
20230721,182200,82597670,11400,11400,11400,11400,0
20230721,182100,82597670,11400,11400,11400,11400,0
20230721,182000,82597670,11400,11400,11400,11400,0
20230721,181900,82597670,11400,11400,11400,11400,0
20230721,181800,82597670,11400,11400,11400,11400,0
20230721,181700,82597670,11400,11400,11400,11400,0
20230721,181600,82597670,11400,11400,11400,11400,0
20230721,181500,82597670,11400,11400,11400,11400,0
20230721,181400,82597670,11400,11400,11400,11400,0
20230721,181300,82597670,11400,11400,11400,11400,0
20230721,181200,82597670,11400,11400,11400,11400,0
20230721,181100,82597670,11400,11400,11400,11400,0
20230721,181000,82597670,11400,11400,11400,11400,0
20230721,180900,82597670,11400,11400,11400,11400,0
20230721,180800,82597670,11400,11400,11400,11400,0
20230721,180700,82597670,11400,11400,11400,11400,0
20230721,180600,82597670,11400,11400,11400,11400,623
20230721,180500,82597670,11400,11400,11400,11400,0
20230721,180400,82597670,11400,11400,11400,11400,0
20230721,180300,82597670,11400,11400,11400,11400,0
20230721,180200,82597670,11400,11400,11400,11400,0
20230721,180100,82597670,11400,11400,11400,11400,0
20230721,180000,82597670,11400,11400,11400,11400,0
20230721,175900,82597670,11400,11400,11400,11400,0
20230721,175800,82597670,11400,11400,11400,11400,0
20230721,175700,82597670,11400,11400,11400,11400,0
20230721,175600,82597670,11400,11400,11400,11400,0
20230721,175500,82597670,11400,11400,11400,11400,0
20230721,175400,82597670,11400,11400,11400,11400,0
20230721,175300,82597670,11400,11400,11400,11400,0
20230721,175200,82597670,11400,11400,11400,11400,0
20230721,175100,82597670,11400,11400,11400,11400,0
20230721,175000,82597670,11400,11400,11400,11400,0
20230721,174900,82597670,11400,11400,11400,11400,0
20230721,174800,82597670,11400,11400,11400,11400,0
20230721,174700,82597670,11400,11400,11400,11400,0
20230721,174600,82597670,11400,11400,11400,11400,0
20230721,174500,82597670,11400,11400,11400,11400,0
20230721,174400,82597670,11400,11400,11400,11400,0
20230721,174300,82597670,11400,11400,11400,11400,0
20230721,174200,82597670,11400,11400,11400,11400,0
20230721,174100,82597670,11400,11400,11400,11400,0
20230721,174000,82597670,11400,11400,11400,11400,0
20230721,173900,82597670,11400,11400,11400,11400,0
20230721,173800,82597670,11400,11400,11400,11400,0
20230721,173700,82597670,11400,11400,11400,11400,0
20230721,173600,82597670,11400,11400,11400,11400,623
20230721,173500,82597670,11400,11400,11400,11400,0
20230721,173400,82597670,11400,11400,11400,11400,0
20230721,173300,82597670,11400,11400,11400,11400,0
20230721,173200,82597670,11400,11400,11400,11400,0
20230721,173100,82597670,11400,11400,11400,11400,0
20230721,173000,82597670,11400,11400,11400,11400,0
20230721,172900,82597670,11400,11400,11400,11400,0
20230721,172800,82597670,11400,11400,11400,11400,0
20230721,172700,82597670,11400,11400,11400,11400,0
20230721,172600,82597670,11400,11400,11400,11400,0
20230721,172500,82597670,11400,11400,11400,11400,0
20230721,172400,82597670,11400,11400,11400,11400,0
20230721,172300,82597670,11400,11400,11400,11400,0
20230721,172200,82597670,11400,11400,11400,11400,0
20230721,172100,82597670,11400,11400,11400,11400,0
20230721,172000,82597670,11400,11400,11400,11400,0
20230721,171900,82597670,11400,11400,11400,11400,0
20230721,171800,82597670,11400,11400,11400,11400,0
20230721,171700,82597670,11400,11400,11400,11400,0
20230721,171600,82597670,11400,11400,11400,11400,0
20230721,171500,82597670,11400,11400,11400,11400,0
20230721,171400,82597670,11400,11400,11400,11400,0
20230721,171300,82597670,11400,11400,11400,11400,0
20230721,171200,82597670,11400,11400,11400,11400,0
20230721,171100,82597670,11400,11400,11400,11400,0
20230721,171000,82597670,11400,11400,11400,11400,0
20230721,170900,82597670,11400,11400,11400,11400,0
20230721,170800,82597670,11400,11400,11400,11400,0
20230721,170700,82597670,11400,11400,11400,11400,0
20230721,170600,82597670,11400,11400,11400,11400,623
20230721,170500,82597670,11400,11400,11400,11400,0
20230721,170400,82597670,11400,11400,11400,11400,0
20230721,170300,82597670,11400,11400,11400,11400,0
20230721,170200,82597670,11400,11400,11400,11400,0
20230721,170100,82597670,11400,11400,11400,11400,0
20230721,170000,82597670,11400,11400,11400,11400,0
20230721,165900,82597670,11400,11400,11400,11400,0
20230721,165800,82597670,11400,11400,11400,11400,0
20230721,165700,82597670,11400,11400,11400,11400,0
20230721,165600,82597670,11400,11400,11400,11400,0
20230721,165500,82597670,11400,11400,11400,11400,0
20230721,165400,82597670,11400,11400,11400,11400,0
20230721,165300,82597670,11400,11400,11400,11400,0
20230721,165200,82597670,11400,11400,11400,11400,0
20230721,165100,82597670,11400,11400,11400,11400,0
20230721,165000,82597670,11400,11400,11400,11400,0
20230721,164900,82597670,11400,11400,11400,11400,0
20230721,164800,82597670,11400,11400,11400,11400,0
20230721,164700,82597670,11400,11400,11400,11400,0
20230721,164600,82597670,11400,11400,11400,11400,0
20230721,164500,82597670,11400,11400,11400,11400,0
20230721,164400,82597670,11400,11400,11400,11400,0
20230721,164300,82597670,11400,11400,11400,11400,0
20230721,164200,82597670,11400,11400,11400,11400,0
20230721,164100,82597670,11400,11400,11400,11400,0
20230721,164000,82597670,11400,11400,11400,11400,0
20230721,163900,82597670,11400,11400,11400,11400,0
20230721,163800,82597670,11400,11400,11400,11400,0
20230721,163700,82597670,11400,11400,11400,11400,0
20230721,163600,82597670,11400,11400,11400,11400,623
20230721,163500,82597670,11400,11400,11400,11400,0
20230721,163400,82597670,11400,11400,11400,11400,0
20230721,163300,82597670,11400,11400,11400,11400,0
20230721,163200,82597670,11400,11400,11400,11400,0
20230721,163100,82597670,11400,11400,11400,11400,0
20230721,163000,82597670,11400,11400,11400,11400,0
20230721,162900,82597670,11400,11400,11400,11400,0
20230721,162800,82597670,11400,11400,11400,11400,0
20230721,162700,82597670,11400,11400,11400,11400,0
20230721,162600,82597670,11400,11400,11400,11400,0
20230721,162500,82597670,11400,11400,11400,11400,0
20230721,162400,82597670,11400,11400,11400,11400,0
20230721,162300,82597670,11400,11400,11400,11400,0
20230721,162200,82597670,11400,11400,11400,11400,0
20230721,162100,82597670,11400,11400,11400,11400,0
20230721,162000,82597670,11400,11400,11400,11400,0
20230721,161900,82597670,11400,11400,11400,11400,0
20230721,161800,82597670,11400,11400,11400,11400,0
20230721,161700,82597670,11400,11400,11400,11400,0
20230721,161600,82597670,11400,11400,11400,11400,0
20230721,161500,82597670,11400,11400,11400,11400,0
20230721,161400,82597670,11400,11400,11400,11400,0
20230721,161300,82597670,11400,11400,11400,11400,0
20230721,161200,82597670,11400,11400,11400,11400,0
20230721,161100,82597670,11400,11400,11400,11400,0
20230721,161000,82597670,11400,11400,11400,11400,0
20230721,160900,82597670,11400,11400,11400,11400,0
20230721,160800,82597670,11400,11400,11400,11400,0
20230721,160700,82597670,11400,11400,11400,11400,0
20230721,160600,82597670,11400,11400,11400,11400,623
20230721,160500,82597670,11400,11400,11400,11400,0
20230721,160400,82597670,11400,11400,11400,11400,0
20230721,160300,82597670,11400,11400,11400,11400,0
20230721,160200,82597670,11400,11400,11400,11400,0
20230721,160100,82597670,11400,11400,11400,11400,0
20230721,160000,82597670,11400,11400,11400,11400,0
20230721,155900,82597670,11400,11400,11400,11400,0
20230721,155800,82597670,11400,11400,11400,11400,0
20230721,155700,82597670,11400,11400,11400,11400,0
20230721,155600,82597670,11400,11400,11400,11400,0
20230721,155500,82597670,11400,11400,11400,11400,0
20230721,155400,82597670,11400,11400,11400,11400,0
20230721,155300,82597670,11400,11400,11400,11400,0
20230721,155200,82597670,11400,11400,11400,11400,0
20230721,155100,82597670,11400,11400,11400,11400,0
20230721,155000,82597670,11400,11400,11400,11400,0
20230721,154900,82597670,11400,11400,11400,11400,0
20230721,154800,82597670,11400,11400,11400,11400,0
20230721,154700,82597670,11400,11400,11400,11400,0
20230721,154600,82597670,11400,11400,11400,11400,0
20230721,154500,82597670,11400,11400,11400,11400,0
20230721,154400,82597670,11400,11400,11400,11400,0
20230721,154300,82597670,11400,11400,11400,11400,0
20230721,154200,82597670,11400,11400,11400,11400,0
20230721,154100,82597670,11400,11400,11400,11400,0
20230721,154000,82597670,11400,11400,11400,11400,0
20230721,153900,82597670,11400,11400,11400,11400,0
20230721,153800,82597670,11400,11400,11400,11400,0
20230721,153700,82597670,11400,11400,11400,11400,0
20230721,153600,82597670,11400,11400,11400,11400,623
20230721,153500,82597670,11400,11400,11400,11400,0
20230721,153400,82597670,11400,11400,11400,11400,0
20230721,153300,82597670,11400,11400,11400,11400,0
20230721,153200,82597670,11400,11400,11400,11400,0
20230721,153100,82597670,11400,11400,11400,11400,0
20230721,153000,82597670,11400,11400,11400,11400,623
20230721,152900,75495470,11380,11380,11380,11380,0
20230721,152800,75495470,11380,11380,11380,11380,0
20230721,152700,75495470,11380,11380,11380,11380,0
20230721,152600,75495470,11380,11380,11380,11380,0
20230721,152500,75495470,11380,11380,11380,11380,0
20230721,152400,75495470,11380,11380,11380,11380,0
20230721,152300,75495470,11380,11380,11380,11380,0
20230721,152200,75495470,11380,11380,11380,11380,0
20230721,152100,75495470,11380,11380,11380,11380,0
20230721,152000,75495470,11380,11380,11380,11380,0
20230721,151900,75495470,11380,11340,11380,11340,623
20230721,151800,68425210,11340,11340,11340,11340,0
20230721,151700,68425210,11340,11340,11340,11340,0
20230721,151600,68425210,11340,11340,11340,11340,0
20230721,151500,68425210,11340,11340,11340,11340,5
20230721,151400,68368510,11330,11330,11330,11330,136
20230721,151300,66827630,11340,11340,11340,11340,0
20230721,151200,66827630,11340,11340,11340,11340,0
20230721,151100,66827630,11340,11340,11340,11340,0
20230721,151000,66827630,11340,11340,11340,11340,1
20230721,150900,66816290,11330,11330,11330,11330,0
20230721,150800,66816290,11330,11330,11330,11330,0
20230721,150700,66816290,11330,11330,11330,11330,0
20230721,150600,66816290,11330,11330,11330,11330,0
20230721,150500,66816290,11330,11330,11330,11330,0
20230721,150400,66816290,11330,11330,11330,11330,0
20230721,150300,66816290,11330,11330,11330,11330,0
20230721,150200,66816290,11330,11330,11330,11330,0
20230721,150100,66816290,11330,11330,11330,11330,0
20230721,150000,66816290,11330,11330,11330,11330,0
20230721,145900,66816290,11330,11330,11330,11330,0
20230721,145800,66816290,11330,11330,11330,11330,100
20230721,145700,65683290,11340,11340,11340,11340,1
20230721,145600,65671950,11340,11340,11340,11340,0
20230721,145500,65671950,11340,11340,11340,11340,0
20230721,145400,65671950,11340,11340,11340,11340,0
20230721,145300,65671950,11340,11340,11340,11340,0
20230721,145200,65671950,11340,11340,11340,11340,120
20230721,145100,64311150,11340,11340,11340,11340,0
20230721,145000,64311150,11340,11340,11340,11340,0
20230721,144900,64311150,11340,11340,11340,11340,5
20230721,144800,64254450,11340,11340,11340,11340,20
20230721,144700,64027650,11340,11340,11340,11340,0
20230721,144600,64027650,11340,11340,11340,11340,0
20230721,144500,64027650,11340,11340,11340,11340,0
20230721,144400,64027650,11340,11340,11340,11340,0
20230721,144300,64027650,11340,11340,11340,11340,110
20230721,144200,62780250,11350,11350,11350,11350,0
20230721,144100,62780250,11350,11350,11350,11350,0
20230721,144000,62780250,11350,11350,11350,11350,0
20230721,143900,62780250,11350,11350,11350,11350,0
20230721,143800,62780250,11350,11350,11350,11350,0
20230721,143700,62780250,11350,11350,11350,11350,0
20230721,143600,62780250,11350,11350,11350,11350,0
20230721,143500,62780250,11350,11350,11350,11350,0
20230721,143400,62780250,11350,11350,11350,11350,0
20230721,143300,62780250,11350,11350,11350,11350,0
20230721,143200,62780250,11350,11350,11350,11350,0
20230721,143100,62780250,11350,11350,11350,11350,0
20230721,143000,62780250,11350,11350,11350,11350,0
20230721,142900,62780250,11350,11350,11350,11350,0
20230721,142800,62780250,11350,11350,11350,11350,0
20230721,142700,62780250,11350,11350,11350,11350,0
20230721,142600,62780250,11350,11350,11350,11350,0
20230721,142500,62780250,11350,11350,11350,11350,0
20230721,142400,62780250,11350,11350,11350,11350,100
20230721,142300,61645250,11350,11350,11350,11350,0
20230721,142200,61645250,11350,11350,11350,11350,0
20230721,142100,61645250,11350,11350,11350,11350,0
20230721,142000,61645250,11350,11350,11350,11350,0
20230721,141900,61645250,11350,11350,11350,11350,0
20230721,141800,61645250,11350,11350,11350,11350,0
20230721,141700,61645250,11350,11350,11350,11350,0
20230721,141600,61645250,11350,11350,11350,11350,456
20230721,141500,56469650,11350,11350,11350,11350,0
20230721,141400,56469650,11350,11350,11350,11350,0
20230721,141300,56469650,11350,11350,11350,11350,0
20230721,141200,56469650,11350,11350,11350,11350,0
20230721,141100,56469650,11350,11350,11350,11350,0
20230721,141000,56469650,11350,11350,11350,11350,0
20230721,140900,56469650,11350,11350,11350,11350,0
20230721,140800,56469650,11350,11350,11350,11350,0
20230721,140700,56469650,11350,11350,11350,11350,0
20230721,140600,56469650,11350,11350,11350,11350,300
20230721,140500,53064650,11350,11350,11350,11350,0
20230721,140400,53064650,11350,11350,11350,11350,0
20230721,140300,53064650,11350,11350,11350,11350,0
20230721,140200,53064650,11350,11350,11350,11350,0
20230721,140100,53064650,11350,11350,11350,11350,300
20230721,140000,49659650,11350,11350,11350,11350,0
20230721,135900,49659650,11350,11350,11350,11350,0
20230721,135800,49659650,11350,11350,11350,11350,0
20230721,135700,49659650,11350,11350,11350,11350,0
20230721,135600,49659650,11350,11350,11350,11350,0
20230721,135500,49659650,11350,11350,11350,11350,20
20230721,135400,49432650,11340,11340,11340,11340,0
20230721,135300,49432650,11340,11340,11340,11340,117
20230721,135200,48105870,11340,11340,11340,11340,0
20230721,135100,48105870,11340,11340,11340,11340,1
20230721,135000,48094530,11350,11350,11350,11350,0
20230721,134900,48094530,11350,11350,11350,11350,0
20230721,134800,48094530,11350,11350,11350,11350,0
20230721,134700,48094530,11350,11350,11350,11350,0
20230721,134600,48094530,11350,11350,11350,11350,0
20230721,134500,48094530,11350,11350,11350,11350,0
20230721,134400,48094530,11350,11350,11350,11350,0
20230721,134300,48094530,11350,11350,11350,11350,0
20230721,134200,48094530,11350,11350,11350,11350,10
20230721,134100,47981030,11350,11350,11350,11350,0
20230721,134000,47981030,11350,11350,11350,11350,10
20230721,133900,47867530,11350,11350,11350,11350,0
20230721,133800,47867530,11350,11350,11350,11350,29
20230721,133700,47538380,11350,11350,11350,11350,0
20230721,133600,47538380,11350,11350,11350,11350,221
20230721,133500,45030030,11350,11350,11350,11350,0
20230721,133400,45030030,11350,11350,11350,11350,0
20230721,133300,45030030,11350,11350,11350,11350,0
20230721,133200,45030030,11350,11350,11350,11350,0
20230721,133100,45030030,11350,11350,11350,11350,0
20230721,133000,45030030,11350,11350,11350,11350,0
20230721,132900,45030030,11350,11350,11350,11350,0
20230721,132800,45030030,11350,11350,11350,11350,60
20230721,132700,44349030,11360,11360,11360,11360,0
20230721,132600,44349030,11360,11360,11360,11360,0
20230721,132500,44349030,11360,11360,11360,11360,0
20230721,132400,44349030,11360,11360,11360,11360,0
20230721,132300,44349030,11360,11360,11360,11360,0
20230721,132200,44349030,11360,11360,11360,11360,0
20230721,132100,44349030,11360,11360,11360,11360,0
20230721,132000,44349030,11360,11360,11360,11360,0
20230721,131900,44349030,11360,11360,11360,11360,0
20230721,131800,44349030,11360,11360,11360,11360,0
20230721,131700,44349030,11360,11360,11360,11360,240
20230721,131600,41622630,11360,11360,11360,11360,0
20230721,131500,41622630,11360,11360,11360,11360,0
20230721,131400,41622630,11360,11360,11360,11360,1
20230721,131300,41611270,11360,11360,11360,11360,0
20230721,131200,41611270,11360,11360,11360,11360,0
20230721,131100,41611270,11360,11360,11360,11360,0
20230721,131000,41611270,11360,11360,11360,11360,0
20230721,130900,41611270,11360,11360,11360,11360,0
20230721,130800,41611270,11360,11360,11360,11360,0
20230721,130700,41611270,11360,11360,11360,11360,0
20230721,130600,41611270,11360,11360,11360,11360,0
20230721,130500,41611270,11360,11360,11360,11360,93
20230721,130400,40554790,11360,11360,11360,11360,39
20230721,130300,40111750,11370,11370,11370,11370,0
20230721,130200,40111750,11370,11370,11370,11370,0
20230721,130100,40111750,11370,11370,11370,11370,0
20230721,130000,40111750,11370,11370,11370,11370,0
20230721,125900,40111750,11370,11370,11370,11370,0
20230721,125800,40111750,11370,11370,11370,11370,0
20230721,125700,40111750,11370,11370,11370,11370,0
20230721,125600,40111750,11370,11370,11370,11370,0
20230721,125500,40111750,11370,11370,11370,11370,0
20230721,125400,40111750,11370,11370,11370,11370,0
20230721,125300,40111750,11370,11370,11370,11370,0
20230721,125200,40111750,11370,11370,11370,11370,0
20230721,125100,40111750,11370,11370,11370,11370,2
20230721,125000,40089010,11370,11370,11370,11370,0
20230721,124900,40089010,11370,11370,11370,11370,0
20230721,124800,40089010,11370,11370,11370,11370,99
20230721,124700,38963380,11370,11370,11370,11370,0
20230721,124600,38963380,11370,11370,11370,11370,0
20230721,124500,38963380,11370,11370,11370,11370,0
20230721,124400,38963380,11370,11370,11370,11370,0
20230721,124300,38963380,11370,11370,11370,11370,0
20230721,124200,38963380,11370,11370,11370,11370,0
20230721,124100,38963380,11370,11370,11370,11370,0
20230721,124000,38963380,11370,11370,11370,11370,0
20230721,123900,38963380,11370,11370,11370,11370,0
20230721,123800,38963380,11370,11370,11370,11370,0
20230721,123700,38963380,11370,11370,11370,11370,20
20230721,123600,38735980,11370,11370,11370,11370,0
20230721,123500,38735980,11370,11370,11370,11370,0
20230721,123400,38735980,11370,11370,11370,11370,0
20230721,123300,38735980,11370,11370,11370,11370,0
20230721,123200,38735980,11370,11370,11370,11370,0
20230721,123100,38735980,11370,11370,11370,11370,0
20230721,123000,38735980,11370,11370,11370,11370,0
20230721,122900,38735980,11370,11370,11370,11370,0
20230721,122800,38735980,11370,11370,11370,11370,1
20230721,122700,38724610,11370,11370,11370,11370,0
20230721,122600,38724610,11370,11370,11370,11370,0
20230721,122500,38724610,11370,11370,11370,11370,0
20230721,122400,38724610,11370,11370,11370,11370,0
20230721,122300,38724610,11370,11370,11370,11370,0
20230721,122200,38724610,11370,11370,11370,11370,0
20230721,122100,38724610,11370,11370,11370,11370,0
20230721,122000,38724610,11370,11370,11370,11370,0
20230721,121900,38724610,11370,11370,11370,11370,0
20230721,121800,38724610,11370,11370,11370,11370,0
20230721,121700,38724610,11370,11370,11370,11370,0
20230721,121600,38724610,11370,11370,11370,11370,0
20230721,121500,38724610,11370,11370,11370,11370,0
20230721,121400,38724610,11370,11370,11370,11370,0
20230721,121300,38724610,11370,11370,11370,11370,0
20230721,121200,38724610,11370,11370,11370,11370,0
20230721,121100,38724610,11370,11370,11370,11370,0
20230721,121000,38724610,11370,11370,11370,11370,0
20230721,120900,38724610,11370,11370,11370,11370,0
20230721,120800,38724610,11370,11370,11370,11370,0
20230721,120700,38724610,11370,11370,11370,11370,0
20230721,120600,38724610,11370,11370,11370,11370,0
20230721,120500,38724610,11370,11370,11370,11370,0
20230721,120400,38724610,11370,11370,11370,11370,10
20230721,120300,38610910,11360,11360,11360,11360,0
20230721,120200,38610910,11360,11360,11360,11360,0
20230721,120100,38610910,11360,11360,11360,11360,0
20230721,120000,38610910,11360,11360,11360,11360,0
20230721,115900,38610910,11360,11360,11360,11360,0
20230721,115800,38610910,11360,11360,11360,11360,0
20230721,115700,38610910,11360,11360,11360,11360,0
20230721,115600,38610910,11360,11360,11360,11360,0
20230721,115500,38610910,11360,11360,11360,11360,1
20230721,115400,38599550,11370,11370,11370,11370,0
20230721,115300,38599550,11370,11370,11370,11370,0
20230721,115200,38599550,11370,11370,11370,11370,0
20230721,115100,38599550,11370,11370,11370,11370,0
20230721,115000,38599550,11370,11370,11370,11370,0
20230721,114900,38599550,11370,11370,11370,11370,0
20230721,114800,38599550,11370,11370,11370,11370,5
20230721,114700,38542700,11370,11370,11370,11370,0
20230721,114600,38542700,11370,11370,11370,11370,0
20230721,114500,38542700,11370,11370,11370,11370,0
20230721,114400,38542700,11370,11370,11370,11370,0
20230721,114300,38542700,11370,11370,11370,11370,1
20230721,114200,38531330,11370,11370,11370,11370,0
20230721,114100,38531330,11370,11370,11370,11370,0
20230721,114000,38531330,11370,11370,11370,11370,1
20230721,113900,38519960,11370,11370,11370,11370,0
20230721,113800,38519960,11370,11370,11370,11370,0
20230721,113700,38519960,11370,11370,11370,11370,200
20230721,113600,36245960,11380,11380,11380,11380,218
20230721,113500,33765120,11390,11390,11390,11390,0
20230721,113400,33765120,11390,11390,11390,11390,0
20230721,113300,33765120,11390,11390,11390,11390,0
20230721,113200,33765120,11390,11390,11390,11390,1
20230721,113100,33753730,11390,11390,11390,11390,0
20230721,113000,33753730,11390,11390,11390,11390,0
20230721,112900,33753730,11390,11390,11390,11390,0
20230721,112800,33753730,11390,11390,11390,11390,0
20230721,112700,33753730,11390,11390,11390,11390,34
20230721,112600,33366470,11390,11390,11390,11390,0
20230721,112500,33366470,11390,11390,11390,11390,0
20230721,112400,33366470,11390,11390,11390,11390,0
20230721,112300,33366470,11390,11390,11390,11390,0
20230721,112200,33366470,11390,11390,11390,11390,0
20230721,112100,33366470,11390,11390,11390,11390,1
20230721,112000,33355080,11390,11390,11390,11390,0
20230721,111900,33355080,11390,11390,11390,11390,0
20230721,111800,33355080,11390,11390,11390,11390,0
20230721,111700,33355080,11390,11390,11390,11390,0
20230721,111600,33355080,11390,11390,11390,11390,100
20230721,111500,32216080,11390,11390,11390,11390,50
20230721,111400,31646580,11400,11400,11400,11400,0
20230721,111300,31646580,11400,11400,11400,11400,0
20230721,111200,31646580,11400,11400,11400,11400,0
20230721,111100,31646580,11400,11400,11400,11400,0
20230721,111000,31646580,11400,11400,11400,11400,0
20230721,110900,31646580,11400,11400,11400,11400,0
20230721,110800,31646580,11400,11400,11400,11400,0
20230721,110700,31646580,11400,11400,11400,11400,0
20230721,110600,31646580,11400,11400,11400,11400,0
20230721,110500,31646580,11400,11400,11400,11400,0
20230721,110400,31646580,11400,11400,11400,11400,0
20230721,110300,31646580,11400,11400,11400,11400,0
20230721,110200,31646580,11400,11400,11400,11400,0
20230721,110100,31646580,11400,11400,11400,11400,0
20230721,110000,31646580,11400,11400,11400,11400,0
20230721,105900,31646580,11400,11400,11400,11400,0
20230721,105800,31646580,11400,11400,11400,11400,0
20230721,105700,31646580,11400,11400,11400,11400,0
20230721,105600,31646580,11400,11400,11400,11400,0
20230721,105500,31646580,11400,11400,11400,11400,0
20230721,105400,31646580,11400,11400,11400,11400,0
20230721,105300,31646580,11400,11400,11400,11400,0
20230721,105200,31646580,11400,11400,11400,11400,0
20230721,105100,31646580,11400,11400,11400,11400,0
20230721,105000,31646580,11400,11400,11400,11400,1
20230721,104900,31635180,11400,11400,11400,11400,0
20230721,104800,31635180,11400,11400,11400,11400,0
20230721,104700,31635180,11400,11400,11400,11400,0
20230721,104600,31635180,11400,11400,11400,11400,0
20230721,104500,31635180,11400,11400,11400,11400,1
20230721,104400,31623780,11390,11390,11390,11390,100
20230721,104300,30484780,11390,11390,11390,11390,150
20230721,104200,28776280,11390,11390,11390,11390,0
20230721,104100,28776280,11390,11390,11390,11390,0
20230721,104000,28776280,11390,11390,11390,11390,40
20230721,103900,28320680,11400,11400,11400,11400,0
20230721,103800,28320680,11400,11400,11400,11400,0
20230721,103700,28320680,11400,11400,11400,11400,0
20230721,103600,28320680,11400,11400,11400,11400,1
20230721,103500,28309280,11400,11400,11400,11400,186
20230721,103400,26188880,11400,11380,11400,11380,975
20230721,103300,15087610,11370,11370,11370,11370,0
20230721,103200,15087610,11370,11370,11370,11370,0
20230721,103100,15087610,11370,11370,11370,11370,0
20230721,103000,15087610,11370,11370,11370,11370,0
20230721,102900,15087610,11370,11370,11370,11370,0
20230721,102800,15087610,11370,11370,11370,11370,298
20230721,102700,11699350,11370,11370,11370,11370,0
20230721,102600,11699350,11370,11370,11370,11370,0
20230721,102500,11699350,11370,11370,11370,11370,0
20230721,102400,11699350,11370,11370,11370,11370,0
20230721,102300,11699350,11370,11370,11370,11370,0
20230721,102200,11699350,11370,11370,11370,11370,1
20230721,102100,11687980,11370,11370,11370,11370,0
20230721,102000,11687980,11370,11370,11370,11370,0
20230721,101900,11687980,11370,11370,11370,11370,0
20230721,101800,11687980,11370,11370,11370,11370,0
20230721,101700,11687980,11370,11370,11370,11370,0
20230721,101600,11687980,11370,11370,11370,11370,0
20230721,101500,11687980,11370,11370,11370,11370,0
20230721,101400,11687980,11370,11370,11370,11370,0
20230721,101300,11687980,11370,11370,11370,11370,0
20230721,101200,11687980,11370,11370,11370,11370,0
20230721,101100,11687980,11370,11370,11370,11370,0
20230721,101000,11687980,11370,11370,11370,11370,0
20230721,100900,11687980,11370,11370,11370,11370,0
20230721,100800,11687980,11370,11370,11370,11370,0
20230721,100700,11687980,11370,11370,11370,11370,0
20230721,100600,11687980,11370,11370,11370,11370,0
20230721,100500,11687980,11370,11370,11370,11370,1
20230721,100400,11676610,11370,11370,11370,11370,0
20230721,100300,11676610,11370,11370,11370,11370,0
20230721,100200,11676610,11370,11370,11370,11370,5
20230721,100100,11619760,11370,11370,11370,11370,7
20230721,100000,11540170,11370,11370,11370,11370,0
20230721,095900,11540170,11370,11370,11370,11370,0
20230721,095800,11540170,11370,11370,11370,11370,6
20230721,095700,11471950,11370,11370,11370,11370,0
20230721,095600,11471950,11370,11370,11370,11370,0
20230721,095500,11471950,11370,11370,11370,11370,10
20230721,095400,11358250,11370,11370,11370,11370,1
20230721,095300,11346880,11380,11380,11380,11380,0
20230721,095200,11346880,11380,11380,11380,11380,0
20230721,095100,11346880,11380,11380,11380,11380,1
20230721,095000,11335500,11380,11380,11380,11380,0
20230721,094900,11335500,11380,11380,11380,11380,0
20230721,094800,11335500,11380,11380,11380,11380,0
20230721,094700,11335500,11380,11380,11380,11380,0
20230721,094600,11335500,11380,11380,11380,11380,0
20230721,094500,11335500,11380,11380,11380,11380,0
20230721,094400,11335500,11380,11380,11380,11380,0
20230721,094300,11335500,11380,11380,11380,11380,0
20230721,094200,11335500,11380,11380,11380,11380,0
20230721,094100,11335500,11380,11380,11380,11380,0
20230721,094000,11335500,11380,11380,11380,11380,0
20230721,093900,11335500,11380,11380,11380,11380,0
20230721,093800,11335500,11380,11380,11380,11380,11
20230721,093700,11210320,11390,11390,11390,11390,0
20230721,093600,11210320,11390,11420,11420,11390,346
20230721,093500,7265760,11420,11420,11420,11420,0
20230721,093400,7265760,11420,11420,11420,11420,0
20230721,093300,7265760,11420,11420,11420,11420,0
20230721,093200,7265760,11420,11420,11420,11420,50
20230721,093100,6694760,11420,11420,11420,11420,0
20230721,093000,6694760,11420,11420,11420,11420,1
20230721,092900,6683340,11430,11430,11430,11430,156
20230721,092800,4900260,11490,11370,11490,11370,290
20230721,092700,1594960,11380,11380,11380,11380,0
20230721,092600,1594960,11380,11380,11380,11380,15
20230721,092500,1424260,11370,11370,11370,11370,0
20230721,092400,1424260,11370,11370,11370,11370,0
20230721,092300,1424260,11370,11370,11370,11370,0
20230721,092200,1424260,11370,11370,11370,11370,0
20230721,092100,1424260,11370,11370,11370,11370,0
20230721,092000,1424260,11370,11370,11370,11370,0
20230721,091900,1424260,11370,11370,11370,11370,0
20230721,091800,1424260,11370,11370,11370,11370,0
20230721,091700,1424260,11370,11370,11370,11370,0
20230721,091600,1424260,11370,11370,11370,11370,0
20230721,091500,1424260,11370,11370,11370,11370,0
20230721,091400,1424260,11370,11370,11370,11370,0
20230721,091300,1424260,11370,11370,11370,11370,15
20230721,091200,1253710,11380,11380,11380,11380,0
20230721,091100,1253710,11380,11380,11380,11380,0
20230721,091000,1253710,11380,11380,11380,11380,0
20230721,090900,1253710,11380,11380,11380,11380,0
20230721,090800,1253710,11380,11380,11380,11380,53
20230721,090700,650570,11370,11370,11370,11370,0
20230721,090600,650570,11370,11370,11370,11370,12
20230721,090500,514130,11380,11380,11380,11380,0
20230721,090400,514130,11380,11380,11380,11380,0
20230721,090300,514130,11380,11380,11380,11380,0
20230721,090200,514130,11380,11380,11380,11380,0
20230721,090100,514130,11380,11380,11380,11380,16
20230721,090000,332050,11450,11450,11450,11450,29