stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191200,121172030,11270,11270,11270,11270,2507
20230718,191100,121172030,11270,11270,11270,11270,0
20230718,191000,121172030,11270,11270,11270,11270,0
20230718,190900,121172030,11270,11270,11270,11270,0
20230718,190800,121172030,11270,11270,11270,11270,0
20230718,190700,121172030,11270,11270,11270,11270,0
20230718,190600,121172030,11270,11270,11270,11270,0
20230718,190500,121172030,11270,11270,11270,11270,0
20230718,190400,121172030,11270,11270,11270,11270,0
20230718,190300,121172030,11270,11270,11270,11270,0
20230718,190200,121172030,11270,11270,11270,11270,0
20230718,190100,121172030,11270,11270,11270,11270,0
20230718,190000,121172030,11270,11270,11270,11270,0
20230718,185900,121172030,11270,11270,11270,11270,0
20230718,185800,121172030,11270,11270,11270,11270,0
20230718,185700,121172030,11270,11270,11270,11270,0
20230718,185600,121172030,11270,11270,11270,11270,0
20230718,185500,121172030,11270,11270,11270,11270,0
20230718,185400,121172030,11270,11270,11270,11270,0
20230718,185300,121172030,11270,11270,11270,11270,0
20230718,185200,121172030,11270,11270,11270,11270,0
20230718,185100,121172030,11270,11270,11270,11270,0
20230718,185000,121172030,11270,11270,11270,11270,0
20230718,184900,121172030,11270,11270,11270,11270,0
20230718,184800,121172030,11270,11270,11270,11270,0
20230718,184700,121172030,11270,11270,11270,11270,0
20230718,184600,121172030,11270,11270,11270,11270,0
20230718,184500,121172030,11270,11270,11270,11270,0
20230718,184400,121172030,11270,11270,11270,11270,0
20230718,184300,121172030,11270,11270,11270,11270,0
20230718,184200,121172030,11270,11270,11270,11270,2507
20230718,184100,121172030,11270,11270,11270,11270,0
20230718,184000,121172030,11270,11270,11270,11270,0
20230718,183900,121172030,11270,11270,11270,11270,0
20230718,183800,121172030,11270,11270,11270,11270,0
20230718,183700,121172030,11270,11270,11270,11270,0
20230718,183600,121172030,11270,11270,11270,11270,0
20230718,183500,121172030,11270,11270,11270,11270,0
20230718,183400,121172030,11270,11270,11270,11270,0
20230718,183300,121172030,11270,11270,11270,11270,0
20230718,183200,121172030,11270,11270,11270,11270,0
20230718,183100,121172030,11270,11270,11270,11270,0
20230718,183000,121172030,11270,11270,11270,11270,0
20230718,182900,121172030,11270,11270,11270,11270,0
20230718,182800,121172030,11270,11270,11270,11270,0
20230718,182700,121172030,11270,11270,11270,11270,0
20230718,182600,121172030,11270,11270,11270,11270,0
20230718,182500,121172030,11270,11270,11270,11270,0
20230718,182400,121172030,11270,11270,11270,11270,0
20230718,182300,121172030,11270,11270,11270,11270,0
20230718,182200,121172030,11270,11270,11270,11270,0
20230718,182100,121172030,11270,11270,11270,11270,0
20230718,182000,121172030,11270,11270,11270,11270,0
20230718,181900,121172030,11270,11270,11270,11270,0
20230718,181800,121172030,11270,11270,11270,11270,0
20230718,181700,121172030,11270,11270,11270,11270,0
20230718,181600,121172030,11270,11270,11270,11270,0
20230718,181500,121172030,11270,11270,11270,11270,0
20230718,181400,121172030,11270,11270,11270,11270,0
20230718,181300,121172030,11270,11270,11270,11270,0
20230718,181200,121172030,11270,11270,11270,11270,2507
20230718,181100,121172030,11270,11270,11270,11270,0
20230718,181000,121172030,11270,11270,11270,11270,0
20230718,180900,121172030,11270,11270,11270,11270,0
20230718,180800,121172030,11270,11270,11270,11270,0
20230718,180700,121172030,11270,11270,11270,11270,0
20230718,180600,121172030,11270,11270,11270,11270,0
20230718,180500,121172030,11270,11270,11270,11270,0
20230718,180400,121172030,11270,11270,11270,11270,0
20230718,180300,121172030,11270,11270,11270,11270,0
20230718,180200,121172030,11270,11270,11270,11270,0
20230718,180100,121172030,11270,11270,11270,11270,0
20230718,180000,121172030,11270,11270,11270,11270,0
20230718,175900,121172030,11270,11270,11270,11270,0
20230718,175800,121172030,11270,11270,11270,11270,0
20230718,175700,121172030,11270,11270,11270,11270,0
20230718,175600,121172030,11270,11270,11270,11270,0
20230718,175500,121172030,11270,11270,11270,11270,0
20230718,175400,121172030,11270,11270,11270,11270,0
20230718,175300,121172030,11270,11270,11270,11270,0
20230718,175200,121172030,11270,11270,11270,11270,0
20230718,175100,121172030,11270,11270,11270,11270,0
20230718,175000,121172030,11270,11270,11270,11270,0
20230718,174900,121172030,11270,11270,11270,11270,0
20230718,174800,121172030,11270,11270,11270,11270,0
20230718,174700,121172030,11270,11270,11270,11270,0
20230718,174600,121172030,11270,11270,11270,11270,0
20230718,174500,121172030,11270,11270,11270,11270,0
20230718,174400,121172030,11270,11270,11270,11270,0
20230718,174300,121172030,11270,11270,11270,11270,0
20230718,174200,121172030,11270,11270,11270,11270,2507
20230718,174100,121172030,11270,11270,11270,11270,0
20230718,174000,121172030,11270,11270,11270,11270,0
20230718,173900,121172030,11270,11270,11270,11270,0
20230718,173800,121172030,11270,11270,11270,11270,0
20230718,173700,121172030,11270,11270,11270,11270,0
20230718,173600,121172030,11270,11270,11270,11270,0
20230718,173500,121172030,11270,11270,11270,11270,0
20230718,173400,121172030,11270,11270,11270,11270,0
20230718,173300,121172030,11270,11270,11270,11270,0
20230718,173200,121172030,11270,11270,11270,11270,0
20230718,173100,121172030,11270,11270,11270,11270,0
20230718,173000,121172030,11270,11270,11270,11270,0
20230718,172900,121172030,11270,11270,11270,11270,0
20230718,172800,121172030,11270,11270,11270,11270,0
20230718,172700,121172030,11270,11270,11270,11270,0
20230718,172600,121172030,11270,11270,11270,11270,0
20230718,172500,121172030,11270,11270,11270,11270,0
20230718,172400,121172030,11270,11270,11270,11270,0
20230718,172300,121172030,11270,11270,11270,11270,0
20230718,172200,121172030,11270,11270,11270,11270,0
20230718,172100,121172030,11270,11270,11270,11270,0
20230718,172000,121172030,11270,11270,11270,11270,0
20230718,171900,121172030,11270,11270,11270,11270,0
20230718,171800,121172030,11270,11270,11270,11270,0
20230718,171700,121172030,11270,11270,11270,11270,0
20230718,171600,121172030,11270,11270,11270,11270,0
20230718,171500,121172030,11270,11270,11270,11270,0
20230718,171400,121172030,11270,11270,11270,11270,0
20230718,171300,121172030,11270,11270,11270,11270,0
20230718,171200,121172030,11270,11270,11270,11270,2507
20230718,171100,121172030,11270,11270,11270,11270,0
20230718,171000,121172030,11270,11270,11270,11270,0
20230718,170900,121172030,11270,11270,11270,11270,0
20230718,170800,121172030,11270,11270,11270,11270,0
20230718,170700,121172030,11270,11270,11270,11270,0
20230718,170600,121172030,11270,11270,11270,11270,0
20230718,170500,121172030,11270,11270,11270,11270,0
20230718,170400,121172030,11270,11270,11270,11270,0
20230718,170300,121172030,11270,11270,11270,11270,0
20230718,170200,121172030,11270,11270,11270,11270,0
20230718,170100,121172030,11270,11270,11270,11270,0
20230718,170000,121172030,11270,11270,11270,11270,0
20230718,165900,121172030,11270,11270,11270,11270,0
20230718,165800,121172030,11270,11270,11270,11270,0
20230718,165700,121172030,11270,11270,11270,11270,0
20230718,165600,121172030,11270,11270,11270,11270,0
20230718,165500,121172030,11270,11270,11270,11270,0
20230718,165400,121172030,11270,11270,11270,11270,0
20230718,165300,121172030,11270,11270,11270,11270,0
20230718,165200,121172030,11270,11270,11270,11270,0
20230718,165100,121172030,11270,11270,11270,11270,0
20230718,165000,121172030,11270,11270,11270,11270,0
20230718,164900,121172030,11270,11270,11270,11270,0
20230718,164800,121172030,11270,11270,11270,11270,0
20230718,164700,121172030,11270,11270,11270,11270,0
20230718,164600,121172030,11270,11270,11270,11270,0
20230718,164500,121172030,11270,11270,11270,11270,0
20230718,164400,121172030,11270,11270,11270,11270,0
20230718,164300,121172030,11270,11270,11270,11270,0
20230718,164200,121172030,11270,11270,11270,11270,2507
20230718,164100,121172030,11270,11270,11270,11270,0
20230718,164000,121172030,11270,11270,11270,11270,0
20230718,163900,121172030,11270,11270,11270,11270,0
20230718,163800,121172030,11270,11270,11270,11270,0
20230718,163700,121172030,11270,11270,11270,11270,0
20230718,163600,121172030,11270,11270,11270,11270,0
20230718,163500,121172030,11270,11270,11270,11270,0
20230718,163400,121172030,11270,11270,11270,11270,0
20230718,163300,121172030,11270,11270,11270,11270,0
20230718,163200,121172030,11270,11270,11270,11270,0
20230718,163100,121172030,11270,11270,11270,11270,0
20230718,163000,121172030,11270,11270,11270,11270,0
20230718,162900,121172030,11270,11270,11270,11270,0
20230718,162800,121172030,11270,11270,11270,11270,0
20230718,162700,121172030,11270,11270,11270,11270,0
20230718,162600,121172030,11270,11270,11270,11270,0
20230718,162500,121172030,11270,11270,11270,11270,0
20230718,162400,121172030,11270,11270,11270,11270,0
20230718,162300,121172030,11270,11270,11270,11270,0
20230718,162200,121172030,11270,11270,11270,11270,0
20230718,162100,121172030,11270,11270,11270,11270,0
20230718,162000,121172030,11270,11270,11270,11270,0
20230718,161900,121172030,11270,11270,11270,11270,0
20230718,161800,121172030,11270,11270,11270,11270,0
20230718,161700,121172030,11270,11270,11270,11270,0
20230718,161600,121172030,11270,11270,11270,11270,0
20230718,161500,121172030,11270,11270,11270,11270,0
20230718,161400,121172030,11270,11270,11270,11270,0
20230718,161300,121172030,11270,11270,11270,11270,0
20230718,161200,121172030,11270,11270,11270,11270,2507
20230718,161100,121172030,11270,11270,11270,11270,0
20230718,161000,121172030,11270,11270,11270,11270,0
20230718,160900,121172030,11270,11270,11270,11270,0
20230718,160800,121172030,11270,11270,11270,11270,0
20230718,160700,121172030,11270,11270,11270,11270,0
20230718,160600,121172030,11270,11270,11270,11270,0
20230718,160500,121172030,11270,11270,11270,11270,0
20230718,160400,121172030,11270,11270,11270,11270,0
20230718,160300,121172030,11270,11270,11270,11270,0
20230718,160200,121172030,11270,11270,11270,11270,0
20230718,160100,121172030,11270,11270,11270,11270,0
20230718,160000,121172030,11270,11270,11270,11270,0
20230718,155900,121172030,11270,11270,11270,11270,0
20230718,155800,121172030,11270,11270,11270,11270,0
20230718,155700,121172030,11270,11270,11270,11270,0
20230718,155600,121172030,11270,11270,11270,11270,0
20230718,155500,121172030,11270,11270,11270,11270,0
20230718,155400,121172030,11270,11270,11270,11270,0
20230718,155300,121172030,11270,11270,11270,11270,0
20230718,155200,121172030,11270,11270,11270,11270,0
20230718,155100,121172030,11270,11270,11270,11270,0
20230718,155000,121172030,11270,11270,11270,11270,0
20230718,154900,121172030,11270,11270,11270,11270,0
20230718,154800,121172030,11270,11270,11270,11270,0
20230718,154700,121172030,11270,11270,11270,11270,0
20230718,154600,121172030,11270,11270,11270,11270,0
20230718,154500,121172030,11270,11270,11270,11270,0
20230718,154400,121172030,11270,11270,11270,11270,0
20230718,154300,121172030,11270,11270,11270,11270,0
20230718,154200,121172030,11270,11270,11270,11270,2507
20230718,154100,121172030,11270,11270,11270,11270,0
20230718,154000,121172030,11270,11270,11270,11270,0
20230718,153900,121172030,11270,11270,11270,11270,0
20230718,153800,121172030,11270,11270,11270,11270,0
20230718,153700,121172030,11270,11270,11270,11270,0
20230718,153600,121172030,11270,11270,11270,11270,0
20230718,153500,121172030,11270,11270,11270,11270,0
20230718,153400,121172030,11270,11270,11270,11270,0
20230718,153300,121172030,11270,11270,11270,11270,0
20230718,153200,121172030,11270,11270,11270,11270,0
20230718,153100,121172030,11270,11270,11270,11270,0
20230718,153000,121172030,11270,11270,11270,11270,2507
20230718,152900,92918140,11280,11280,11280,11280,0
20230718,152800,92918140,11280,11280,11280,11280,0
20230718,152700,92918140,11280,11280,11280,11280,0
20230718,152600,92918140,11280,11280,11280,11280,0
20230718,152500,92918140,11280,11280,11280,11280,0
20230718,152400,92918140,11280,11280,11280,11280,0
20230718,152300,92918140,11280,11280,11280,11280,0
20230718,152200,92918140,11280,11280,11280,11280,0
20230718,152100,92918140,11280,11280,11280,11280,0
20230718,152000,92918140,11280,11280,11280,11280,0
20230718,151900,92918140,11280,11280,11280,11280,0
20230718,151800,92918140,11280,11280,11280,11280,4
20230718,151700,92873020,11290,11290,11290,11290,0
20230718,151600,92873020,11290,11290,11290,11290,1
20230718,151500,92861730,11280,11280,11280,11270,36
20230718,151400,92455770,11270,11270,11270,11270,30
20230718,151300,92117670,11280,11280,11280,11280,0
20230718,151200,92117670,11280,11280,11280,11280,0
20230718,151100,92117670,11280,11280,11280,11280,0
20230718,151000,92117670,11280,11280,11280,11280,32
20230718,150900,91756710,11280,11280,11280,11280,1
20230718,150800,91745430,11290,11290,11290,11290,0
20230718,150700,91745430,11290,11290,11290,11290,0
20230718,150600,91745430,11290,11290,11290,11290,53
20230718,150500,91147060,11270,11270,11270,11270,0
20230718,150400,91147060,11270,11290,11290,11270,161
20230718,150300,89330770,11280,11290,11290,11280,133
20230718,150200,87829520,11290,11300,11300,11290,17
20230718,150100,87637530,11300,11300,11300,11300,400
20230718,150000,83117530,11300,11300,11300,11300,2
20230718,145900,83094930,11280,11280,11280,11280,0
20230718,145800,83094930,11280,11280,11280,11280,0
20230718,145700,83094930,11280,11280,11280,11280,81
20230718,145600,82181250,11280,11280,11280,11280,88
20230718,145500,81188610,11270,11280,11280,11270,91
20230718,145400,80163030,11280,11280,11280,11280,0
20230718,145300,80163030,11280,11280,11280,11280,0
20230718,145200,80163030,11280,11280,11280,11280,1
20230718,145100,80151750,11280,11280,11280,11280,0
20230718,145000,80151750,11280,11280,11280,11280,0
20230718,144900,80151750,11280,11280,11280,11280,0
20230718,144800,80151750,11280,11280,11280,11280,81
20230718,144700,79238070,11280,11280,11280,11280,0
20230718,144600,79238070,11280,11280,11280,11280,0
20230718,144500,79238070,11280,11280,11280,11280,0
20230718,144400,79238070,11280,11280,11280,11280,0
20230718,144300,79238070,11280,11280,11280,11280,0
20230718,144200,79238070,11280,11280,11280,11280,0
20230718,144100,79238070,11280,11280,11280,11280,0
20230718,144000,79238070,11280,11280,11280,11280,1
20230718,143900,79226790,11270,11270,11270,11270,40
20230718,143800,78775990,11280,11280,11280,11280,0
20230718,143700,78775990,11280,11280,11280,11280,0
20230718,143600,78775990,11280,11280,11280,11280,1
20230718,143500,78764710,11270,11270,11270,11270,0
20230718,143400,78764710,11270,11270,11270,11270,0
20230718,143300,78764710,11270,11270,11270,11270,0
20230718,143200,78764710,11270,11270,11270,11270,2
20230718,143100,78742170,11290,11290,11290,11290,0
20230718,143000,78742170,11290,11290,11290,11290,0
20230718,142900,78742170,11290,11290,11290,11290,1
20230718,142800,78730880,11270,11270,11270,11270,0
20230718,142700,78730880,11270,11270,11270,11270,0
20230718,142600,78730880,11270,11270,11270,11270,0
20230718,142500,78730880,11270,11270,11270,11270,0
20230718,142400,78730880,11270,11270,11270,11270,0
20230718,142300,78730880,11270,11280,11280,11270,25
20230718,142200,78449120,11270,11270,11270,11270,0
20230718,142100,78449120,11270,11270,11270,11270,0
20230718,142000,78449120,11270,11270,11270,11270,0
20230718,141900,78449120,11270,11290,11290,11270,43
20230718,141800,77964460,11300,11300,11300,11300,0
20230718,141700,77964460,11300,11300,11300,11300,1
20230718,141600,77953160,11300,11300,11300,11300,0
20230718,141500,77953160,11300,11300,11300,11300,0
20230718,141400,77953160,11300,11300,11300,11300,0
20230718,141300,77953160,11300,11300,11300,11300,1
20230718,141200,77941860,11300,11300,11300,11300,0
20230718,141100,77941860,11300,11300,11300,11300,0
20230718,141000,77941860,11300,11300,11300,11300,0
20230718,140900,77941860,11300,11300,11300,11300,0
20230718,140800,77941860,11300,11300,11300,11300,0
20230718,140700,77941860,11300,11300,11300,11300,13
20230718,140600,77794960,11300,11300,11300,11300,1
20230718,140500,77783660,11300,11300,11300,11300,0
20230718,140400,77783660,11300,11300,11300,11300,0
20230718,140300,77783660,11300,11300,11300,11300,0
20230718,140200,77783660,11300,11300,11300,11300,0
20230718,140100,77783660,11300,11300,11300,11300,0
20230718,140000,77783660,11300,11300,11300,11300,0
20230718,135900,77783660,11300,11300,11300,11300,3
20230718,135800,77749760,11300,11300,11300,11300,1
20230718,135700,77738460,11290,11290,11290,11290,0
20230718,135600,77738460,11290,11290,11290,11290,0
20230718,135500,77738460,11290,11310,11310,11290,102
20230718,135400,76584860,11320,11320,11320,11320,0
20230718,135300,76584860,11320,11320,11320,11320,0
20230718,135200,76584860,11320,11320,11320,11320,0
20230718,135100,76584860,11320,11320,11320,11320,0
20230718,135000,76584860,11320,11320,11320,11320,0
20230718,134900,76584860,11320,11320,11320,11320,0
20230718,134800,76584860,11320,11320,11320,11320,0
20230718,134700,76584860,11320,11320,11320,11320,3
20230718,134600,76550900,11320,11320,11320,11320,100
20230718,134500,75418900,11320,11320,11320,11320,0
20230718,134400,75418900,11320,11320,11320,11320,0
20230718,134300,75418900,11320,11320,11320,11320,1
20230718,134200,75407580,11320,11320,11320,11320,0
20230718,134100,75407580,11320,11320,11320,11320,2
20230718,134000,75384940,11320,11320,11320,11320,0
20230718,133900,75384940,11320,11320,11320,11320,0
20230718,133800,75384940,11320,11320,11320,11320,0
20230718,133700,75384940,11320,11320,11320,11320,0
20230718,133600,75384940,11320,11320,11320,11320,0
20230718,133500,75384940,11320,11320,11320,11320,0
20230718,133400,75384940,11320,11320,11320,11320,0
20230718,133300,75384940,11320,11320,11320,11320,0
20230718,133200,75384940,11320,11320,11320,11320,1
20230718,133100,75373620,11320,11320,11320,11320,39
20230718,133000,74932140,11320,11320,11320,11320,0
20230718,132900,74932140,11320,11320,11320,11320,0
20230718,132800,74932140,11320,11320,11320,11320,1
20230718,132700,74920820,11330,11330,11330,11330,0
20230718,132600,74920820,11330,11330,11330,11330,0
20230718,132500,74920820,11330,11310,11330,11310,103
20230718,132400,73753890,11290,11290,11290,11290,0
20230718,132300,73753890,11290,11290,11290,11290,0
20230718,132200,73753890,11290,11290,11290,11290,0
20230718,132100,73753890,11290,11290,11290,11290,0
20230718,132000,73753890,11290,11290,11330,11260,563
20230718,131900,67385480,11290,11290,11290,11290,0
20230718,131800,67385480,11290,11280,11290,11280,130
20230718,131700,65918450,11260,11260,11260,11260,1
20230718,131600,65907190,11260,11250,11330,11240,2517
20230718,131500,37492320,11250,11250,11250,11250,0
20230718,131400,37492320,11250,11250,11250,11250,0
20230718,131300,37492320,11250,11250,11250,11250,0
20230718,131200,37492320,11250,11250,11250,11250,0
20230718,131100,37492320,11250,11250,11250,11250,0
20230718,131000,37492320,11250,11250,11250,11250,0
20230718,130900,37492320,11250,11250,11250,11250,2
20230718,130800,37469820,11250,11250,11250,11250,0
20230718,130700,37469820,11250,11250,11250,11250,2
20230718,130600,37447320,11250,11250,11250,11250,10
20230718,130500,37334820,11250,11250,11250,11250,0
20230718,130400,37334820,11250,11250,11250,11250,97
20230718,130300,36243570,11250,11250,11250,11250,0
20230718,130200,36243570,11250,11260,11260,11250,2
20230718,130100,36221060,11250,11250,11250,11250,89
20230718,130000,35219810,11260,11270,11270,11260,2
20230718,125900,35197280,11260,11260,11260,11260,352
20230718,125800,31233760,11280,11280,11280,11280,1
20230718,125700,31222480,11270,11270,11270,11270,0
20230718,125600,31222480,11270,11270,11270,11270,0
20230718,125500,31222480,11270,11270,11270,11270,0
20230718,125400,31222480,11270,11270,11270,11270,0
20230718,125300,31222480,11270,11270,11270,11270,1
20230718,125200,31211210,11280,11280,11280,11280,0
20230718,125100,31211210,11280,11280,11280,11280,0
20230718,125000,31211210,11280,11280,11280,11280,0
20230718,124900,31211210,11280,11280,11280,11280,0
20230718,124800,31211210,11280,11280,11280,11280,1
20230718,124700,31199930,11280,11280,11280,11280,0
20230718,124600,31199930,11280,11280,11280,11280,1
20230718,124500,31188650,11280,11280,11280,11280,0
20230718,124400,31188650,11280,11280,11280,11280,0
20230718,124300,31188650,11280,11280,11280,11280,0
20230718,124200,31188650,11280,11280,11280,11280,0
20230718,124100,31188650,11280,11280,11280,11280,0
20230718,124000,31188650,11280,11270,11280,11270,10
20230718,123900,31075900,11270,11270,11270,11270,0
20230718,123800,31075900,11270,11270,11270,11270,0
20230718,123700,31075900,11270,11270,11270,11270,0
20230718,123600,31075900,11270,11270,11270,11270,10
20230718,123500,30963200,11270,11270,11270,11270,103
20230718,123400,29802390,11270,11280,11280,11270,97
20230718,123300,28708440,11290,11290,11290,11290,0
20230718,123200,28708440,11290,11290,11290,11290,0
20230718,123100,28708440,11290,11290,11290,11290,0
20230718,123000,28708440,11290,11290,11290,11290,0
20230718,122900,28708440,11290,11290,11290,11290,0
20230718,122800,28708440,11290,11290,11290,11290,0
20230718,122700,28708440,11290,11290,11290,11290,1
20230718,122600,28697150,11280,11280,11280,11280,0
20230718,122500,28697150,11280,11280,11280,11280,20
20230718,122400,28471550,11290,11290,11290,11290,0
20230718,122300,28471550,11290,11290,11290,11290,1
20230718,122200,28460260,11290,11290,11290,11290,0
20230718,122100,28460260,11290,11290,11290,11290,0
20230718,122000,28460260,11290,11290,11290,11290,0
20230718,121900,28460260,11290,11290,11290,11290,0
20230718,121800,28460260,11290,11290,11290,11290,0
20230718,121700,28460260,11290,11290,11290,11290,0
20230718,121600,28460260,11290,11290,11290,11290,0
20230718,121500,28460260,11290,11290,11290,11290,0
20230718,121400,28460260,11290,11290,11290,11290,0
20230718,121300,28460260,11290,11290,11290,11290,1
20230718,121200,28448970,11290,11290,11290,11290,1
20230718,121100,28437680,11290,11290,11290,11290,0
20230718,121000,28437680,11290,11290,11290,11290,0
20230718,120900,28437680,11290,11290,11290,11290,0
20230718,120800,28437680,11290,11290,11290,11290,0
20230718,120700,28437680,11290,11290,11290,11290,2
20230718,120600,28415100,11280,11290,11290,11280,4
20230718,120500,28369970,11280,11280,11280,11280,3
20230718,120400,28336130,11300,11300,11300,11300,0
20230718,120300,28336130,11300,11300,11300,11300,0
20230718,120200,28336130,11300,11300,11300,11300,0
20230718,120100,28336130,11300,11300,11300,11300,0
20230718,120000,28336130,11300,11300,11300,11300,1
20230718,115900,28324830,11280,11280,11280,11280,0
20230718,115800,28324830,11280,11280,11280,11280,0
20230718,115700,28324830,11280,11280,11280,11280,0
20230718,115600,28324830,11280,11280,11280,11280,84
20230718,115500,27377310,11280,11280,11280,11280,0
20230718,115400,27377310,11280,11280,11280,11280,0
20230718,115300,27377310,11280,11280,11280,11280,0
20230718,115200,27377310,11280,11280,11280,11280,4
20230718,115100,27332190,11280,11280,11280,11280,0
20230718,115000,27332190,11280,11280,11280,11280,1
20230718,114900,27320910,11280,11280,11280,11280,1
20230718,114800,27309630,11280,11280,11280,11280,1
20230718,114700,27298350,11280,11280,11280,11280,0
20230718,114600,27298350,11280,11280,11280,11280,0
20230718,114500,27298350,11280,11280,11280,11280,1
20230718,114400,27287070,11270,11270,11270,11270,0
20230718,114300,27287070,11270,11270,11270,11270,0
20230718,114200,27287070,11270,11270,11270,11270,0
20230718,114100,27287070,11270,11270,11270,11260,43
20230718,114000,26802520,11270,11270,11270,11270,37
20230718,113900,26385530,11270,11280,11280,11270,701
20230718,113800,18480290,11280,11300,11300,11280,313
20230718,113700,14947130,11300,11300,11300,11300,0
20230718,113600,14947130,11300,11300,11300,11300,0
20230718,113500,14947130,11300,11300,11300,11300,0
20230718,113400,14947130,11300,11300,11300,11300,0
20230718,113300,14947130,11300,11300,11300,11300,0
20230718,113200,14947130,11300,11300,11300,11300,0
20230718,113100,14947130,11300,11300,11300,11300,0
20230718,113000,14947130,11300,11300,11300,11290,12
20230718,112900,14811630,11310,11310,11310,11310,0
20230718,112800,14811630,11310,11310,11310,11310,0
20230718,112700,14811630,11310,11310,11310,11310,0
20230718,112600,14811630,11310,11310,11310,11310,1
20230718,112500,14800320,11310,11310,11310,11310,0
20230718,112400,14800320,11310,11310,11310,11310,0
20230718,112300,14800320,11310,11310,11310,11310,0
20230718,112200,14800320,11310,11310,11310,11310,2
20230718,112100,14777700,11310,11310,11310,11310,0
20230718,112000,14777700,11310,11310,11310,11310,0
20230718,111900,14777700,11310,11310,11310,11310,0
20230718,111800,14777700,11310,11310,11310,11310,0
20230718,111700,14777700,11310,11310,11310,11310,0
20230718,111600,14777700,11310,11310,11310,11310,1
20230718,111500,14766390,11310,11310,11310,11310,1
20230718,111400,14755080,11290,11290,11290,11290,0
20230718,111300,14755080,11290,11290,11290,11290,0
20230718,111200,14755080,11290,11290,11290,11290,0
20230718,111100,14755080,11290,11290,11290,11290,0
20230718,111000,14755080,11290,11290,11290,11290,0
20230718,110900,14755080,11290,11290,11290,11290,0
20230718,110800,14755080,11290,11290,11290,11290,0
20230718,110700,14755080,11290,11290,11290,11290,0
20230718,110600,14755080,11290,11290,11290,11290,0
20230718,110500,14755080,11290,11290,11290,11290,0
20230718,110400,14755080,11290,11300,11300,11290,10
20230718,110300,14642140,11310,11310,11310,11310,1
20230718,110200,14630830,11310,11310,11310,11310,0
20230718,110100,14630830,11310,11310,11310,11310,2
20230718,110000,14608210,11310,11310,11310,11310,0
20230718,105900,14608210,11310,11310,11310,11310,0
20230718,105800,14608210,11310,11310,11310,11310,0
20230718,105700,14608210,11310,11310,11310,11310,0
20230718,105600,14608210,11310,11310,11310,11310,0
20230718,105500,14608210,11310,11310,11310,11310,1
20230718,105400,14596900,11310,11310,11310,11310,0
20230718,105300,14596900,11310,11310,11310,11310,0
20230718,105200,14596900,11310,11310,11310,11310,1
20230718,105100,14585590,11310,11310,11310,11310,0
20230718,105000,14585590,11310,11310,11310,11310,0
20230718,104900,14585590,11310,11310,11310,11310,0
20230718,104800,14585590,11310,11310,11310,11310,0
20230718,104700,14585590,11310,11310,11310,11310,0
20230718,104600,14585590,11310,11310,11310,11310,0
20230718,104500,14585590,11310,11310,11310,11310,0
20230718,104400,14585590,11310,11310,11310,11310,0
20230718,104300,14585590,11310,11310,11310,11310,0
20230718,104200,14585590,11310,11310,11310,11310,0
20230718,104100,14585590,11310,11310,11310,11310,2
20230718,104000,14562970,11300,11300,11300,11300,52
20230718,103900,13975370,11290,11290,11290,11290,0
20230718,103800,13975370,11290,11290,11290,11290,0
20230718,103700,13975370,11290,11290,11290,11290,0
20230718,103600,13975370,11290,11290,11290,11290,0
20230718,103500,13975370,11290,11290,11290,11290,0
20230718,103400,13975370,11290,11290,11290,11290,0
20230718,103300,13975370,11290,11290,11290,11290,0
20230718,103200,13975370,11290,11290,11290,11290,1
20230718,103100,13964080,11290,11290,11290,11290,1
20230718,103000,13952790,11300,11310,11310,11300,51
20230718,102900,13375990,11310,11310,11310,11310,0
20230718,102800,13375990,11310,11310,11310,11310,0
20230718,102700,13375990,11310,11310,11310,11310,0
20230718,102600,13375990,11310,11310,11310,11310,2
20230718,102500,13353370,11310,11310,11310,11310,0
20230718,102400,13353370,11310,11310,11310,11310,9
20230718,102300,13251580,11310,11310,11310,11310,0
20230718,102200,13251580,11310,11310,11310,11310,0
20230718,102100,13251580,11310,11310,11310,11310,0
20230718,102000,13251580,11310,11310,11310,11310,1
20230718,101900,13240270,11290,11290,11290,11290,0
20230718,101800,13240270,11290,11290,11290,11290,0
20230718,101700,13240270,11290,11290,11290,11290,6
20230718,101600,13172530,11290,11290,11290,11290,5
20230718,101500,13116080,11290,11290,11290,11290,156
20230718,101400,11354840,11310,11310,11310,11310,0
20230718,101300,11354840,11310,11310,11310,11310,0
20230718,101200,11354840,11310,11310,11310,11310,0
20230718,101100,11354840,11310,11310,11310,11310,0
20230718,101000,11354840,11310,11310,11310,11310,0
20230718,100900,11354840,11310,11310,11310,11310,0
20230718,100800,11354840,11310,11310,11310,11310,0
20230718,100700,11354840,11310,11310,11310,11310,126
20230718,100600,9929780,11290,11290,11290,11290,0
20230718,100500,9929780,11290,11290,11290,11290,14
20230718,100400,9771720,11300,11300,11300,11300,80
20230718,100300,8867720,11290,11290,11290,11290,0
20230718,100200,8867720,11290,11290,11290,11290,0
20230718,100100,8867720,11290,11290,11290,11290,0
20230718,100000,8867720,11290,11290,11290,11290,0
20230718,095900,8867720,11290,11290,11290,11290,0
20230718,095800,8867720,11290,11290,11290,11290,0
20230718,095700,8867720,11290,11310,11310,11290,193
20230718,095600,6686790,11310,11310,11310,11310,0
20230718,095500,6686790,11310,11310,11310,11310,0
20230718,095400,6686790,11310,11310,11310,11310,0
20230718,095300,6686790,11310,11310,11310,11310,0
20230718,095200,6686790,11310,11310,11310,11310,10
20230718,095100,6573690,11320,11320,11320,11320,0
20230718,095000,6573690,11320,11320,11320,11320,0
20230718,094900,6573690,11320,11320,11320,11320,3
20230718,094800,6539730,11320,11320,11320,11320,0
20230718,094700,6539730,11320,11320,11320,11320,0
20230718,094600,6539730,11320,11320,11320,11320,0
20230718,094500,6539730,11320,11320,11320,11320,0
20230718,094400,6539730,11320,11320,11320,11320,0
20230718,094300,6539730,11320,11320,11320,11320,0
20230718,094200,6539730,11320,11320,11320,11320,35
20230718,094100,6143530,11320,11320,11320,11320,0
20230718,094000,6143530,11320,11320,11320,11320,0
20230718,093900,6143530,11320,11320,11320,11320,12
20230718,093800,6007690,11320,11310,11320,11300,49
20230718,093700,5453630,11310,11310,11310,11310,0
20230718,093600,5453630,11310,11310,11310,11310,9
20230718,093500,5351840,11310,11310,11310,11310,0
20230718,093400,5351840,11310,11310,11310,11310,0
20230718,093300,5351840,11310,11310,11310,11310,10
20230718,093200,5238740,11330,11330,11330,11330,1
20230718,093100,5227410,11310,11310,11310,11310,16
20230718,093000,5046450,11310,11310,11310,11310,1
20230718,092900,5035140,11320,11320,11320,11320,0
20230718,092800,5035140,11320,11320,11320,11320,0
20230718,092700,5035140,11320,11320,11320,11320,2
20230718,092600,5012500,11320,11320,11320,11320,1
20230718,092500,5001180,11320,11320,11320,11320,5
20230718,092400,4944580,11320,11320,11320,11320,6
20230718,092300,4876660,11320,11320,11320,11320,0
20230718,092200,4876660,11320,11320,11320,11320,0
20230718,092100,4876660,11320,11320,11320,11320,21
20230718,092000,4638940,11320,11320,11320,11320,0
20230718,091900,4638940,11320,11320,11320,11320,0
20230718,091800,4638940,11320,11320,11320,11320,45
20230718,091700,4129540,11320,11320,11320,11320,0
20230718,091600,4129540,11320,11330,11330,11320,7
20230718,091500,4050240,11330,11340,11340,11330,72
20230718,091400,3233860,11350,11350,11350,11350,16
20230718,091300,3052260,11370,11370,11370,11370,0
20230718,091200,3052260,11370,11370,11370,11370,2
20230718,091100,3029520,11390,11390,11390,11390,0
20230718,091000,3029520,11390,11390,11390,11390,0
20230718,090900,3029520,11390,11390,11390,11390,0
20230718,090800,3029520,11390,11390,11390,11390,0
20230718,090700,3029520,11390,11390,11390,11390,0
20230718,090600,3029520,11390,11390,11390,11390,0
20230718,090500,3029520,11390,11390,11390,11390,0
20230718,090400,3029520,11390,11380,11390,11380,132
20230718,090300,1526260,11390,11390,11390,11390,0
20230718,090200,1526260,11390,11390,11390,11390,0
20230718,090100,1526260,11390,11390,11390,11390,0
20230718,090000,1526260,11390,11390,11390,11390,134