stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190700,187434880,11240,11240,11240,11240,2124
20230724,190600,187434880,11240,11240,11240,11240,0
20230724,190500,187434880,11240,11240,11240,11240,0
20230724,190400,187434880,11240,11240,11240,11240,0
20230724,190300,187434880,11240,11240,11240,11240,0
20230724,190200,187434880,11240,11240,11240,11240,0
20230724,190100,187434880,11240,11240,11240,11240,0
20230724,190000,187434880,11240,11240,11240,11240,0
20230724,185900,187434880,11240,11240,11240,11240,0
20230724,185800,187434880,11240,11240,11240,11240,0
20230724,185700,187434880,11240,11240,11240,11240,0
20230724,185600,187434880,11240,11240,11240,11240,0
20230724,185500,187434880,11240,11240,11240,11240,0
20230724,185400,187434880,11240,11240,11240,11240,0
20230724,185300,187434880,11240,11240,11240,11240,0
20230724,185200,187434880,11240,11240,11240,11240,0
20230724,185100,187434880,11240,11240,11240,11240,0
20230724,185000,187434880,11240,11240,11240,11240,0
20230724,184900,187434880,11240,11240,11240,11240,0
20230724,184800,187434880,11240,11240,11240,11240,0
20230724,184700,187434880,11240,11240,11240,11240,0
20230724,184600,187434880,11240,11240,11240,11240,0
20230724,184500,187434880,11240,11240,11240,11240,0
20230724,184400,187434880,11240,11240,11240,11240,0
20230724,184300,187434880,11240,11240,11240,11240,0
20230724,184200,187434880,11240,11240,11240,11240,0
20230724,184100,187434880,11240,11240,11240,11240,0
20230724,184000,187434880,11240,11240,11240,11240,0
20230724,183900,187434880,11240,11240,11240,11240,0
20230724,183800,187434880,11240,11240,11240,11240,0
20230724,183700,187434880,11240,11240,11240,11240,2124
20230724,183600,187434880,11240,11240,11240,11240,0
20230724,183500,187434880,11240,11240,11240,11240,0
20230724,183400,187434880,11240,11240,11240,11240,0
20230724,183300,187434880,11240,11240,11240,11240,0
20230724,183200,187434880,11240,11240,11240,11240,0
20230724,183100,187434880,11240,11240,11240,11240,0
20230724,183000,187434880,11240,11240,11240,11240,0
20230724,182900,187434880,11240,11240,11240,11240,0
20230724,182800,187434880,11240,11240,11240,11240,0
20230724,182700,187434880,11240,11240,11240,11240,0
20230724,182600,187434880,11240,11240,11240,11240,0
20230724,182500,187434880,11240,11240,11240,11240,0
20230724,182400,187434880,11240,11240,11240,11240,0
20230724,182300,187434880,11240,11240,11240,11240,0
20230724,182200,187434880,11240,11240,11240,11240,0
20230724,182100,187434880,11240,11240,11240,11240,0
20230724,182000,187434880,11240,11240,11240,11240,0
20230724,181900,187434880,11240,11240,11240,11240,0
20230724,181800,187434880,11240,11240,11240,11240,0
20230724,181700,187434880,11240,11240,11240,11240,0
20230724,181600,187434880,11240,11240,11240,11240,0
20230724,181500,187434880,11240,11240,11240,11240,0
20230724,181400,187434880,11240,11240,11240,11240,0
20230724,181300,187434880,11240,11240,11240,11240,0
20230724,181200,187434880,11240,11240,11240,11240,0
20230724,181100,187434880,11240,11240,11240,11240,0
20230724,181000,187434880,11240,11240,11240,11240,0
20230724,180900,187434880,11240,11240,11240,11240,0
20230724,180800,187434880,11240,11240,11240,11240,0
20230724,180700,187434880,11240,11240,11240,11240,2124
20230724,180600,187434880,11240,11240,11240,11240,0
20230724,180500,187434880,11240,11240,11240,11240,0
20230724,180400,187434880,11240,11240,11240,11240,0
20230724,180300,187434880,11240,11240,11240,11240,0
20230724,180200,187434880,11240,11240,11240,11240,0
20230724,180100,187434880,11240,11240,11240,11240,0
20230724,180000,187434880,11240,11240,11240,11240,0
20230724,175900,187434880,11240,11240,11240,11240,0
20230724,175800,187434880,11240,11240,11240,11240,0
20230724,175700,187434880,11240,11240,11240,11240,0
20230724,175600,187434880,11240,11240,11240,11240,0
20230724,175500,187434880,11240,11240,11240,11240,0
20230724,175400,187434880,11240,11240,11240,11240,0
20230724,175300,187434880,11240,11240,11240,11240,0
20230724,175200,187434880,11240,11240,11240,11240,0
20230724,175100,187434880,11240,11240,11240,11240,0
20230724,175000,187434880,11240,11240,11240,11240,0
20230724,174900,187434880,11240,11240,11240,11240,0
20230724,174800,187434880,11240,11240,11240,11240,0
20230724,174700,187434880,11240,11240,11240,11240,0
20230724,174600,187434880,11240,11240,11240,11240,0
20230724,174500,187434880,11240,11240,11240,11240,0
20230724,174400,187434880,11240,11240,11240,11240,0
20230724,174300,187434880,11240,11240,11240,11240,0
20230724,174200,187434880,11240,11240,11240,11240,0
20230724,174100,187434880,11240,11240,11240,11240,0
20230724,174000,187434880,11240,11240,11240,11240,0
20230724,173900,187434880,11240,11240,11240,11240,0
20230724,173800,187434880,11240,11240,11240,11240,0
20230724,173700,187434880,11240,11240,11240,11240,2124
20230724,173600,187434880,11240,11240,11240,11240,0
20230724,173500,187434880,11240,11240,11240,11240,0
20230724,173400,187434880,11240,11240,11240,11240,0
20230724,173300,187434880,11240,11240,11240,11240,0
20230724,173200,187434880,11240,11240,11240,11240,0
20230724,173100,187434880,11240,11240,11240,11240,0
20230724,173000,187434880,11240,11240,11240,11240,0
20230724,172900,187434880,11240,11240,11240,11240,0
20230724,172800,187434880,11240,11240,11240,11240,0
20230724,172700,187434880,11240,11240,11240,11240,0
20230724,172600,187434880,11240,11240,11240,11240,0
20230724,172500,187434880,11240,11240,11240,11240,0
20230724,172400,187434880,11240,11240,11240,11240,0
20230724,172300,187434880,11240,11240,11240,11240,0
20230724,172200,187434880,11240,11240,11240,11240,0
20230724,172100,187434880,11240,11240,11240,11240,0
20230724,172000,187434880,11240,11240,11240,11240,0
20230724,171900,187434880,11240,11240,11240,11240,0
20230724,171800,187434880,11240,11240,11240,11240,0
20230724,171700,187434880,11240,11240,11240,11240,0
20230724,171600,187434880,11240,11240,11240,11240,0
20230724,171500,187434880,11240,11240,11240,11240,0
20230724,171400,187434880,11240,11240,11240,11240,0
20230724,171300,187434880,11240,11240,11240,11240,0
20230724,171200,187434880,11240,11240,11240,11240,0
20230724,171100,187434880,11240,11240,11240,11240,0
20230724,171000,187434880,11240,11240,11240,11240,0
20230724,170900,187434880,11240,11240,11240,11240,0
20230724,170800,187434880,11240,11240,11240,11240,0
20230724,170700,187434880,11240,11240,11240,11240,2124
20230724,170600,187434880,11240,11240,11240,11240,0
20230724,170500,187434880,11240,11240,11240,11240,0
20230724,170400,187434880,11240,11240,11240,11240,0
20230724,170300,187434880,11240,11240,11240,11240,0
20230724,170200,187434880,11240,11240,11240,11240,0
20230724,170100,187434880,11240,11240,11240,11240,0
20230724,170000,187434880,11240,11240,11240,11240,0
20230724,165900,187434880,11240,11240,11240,11240,0
20230724,165800,187434880,11240,11240,11240,11240,0
20230724,165700,187434880,11240,11240,11240,11240,0
20230724,165600,187434880,11240,11240,11240,11240,0
20230724,165500,187434880,11240,11240,11240,11240,0
20230724,165400,187434880,11240,11240,11240,11240,0
20230724,165300,187434880,11240,11240,11240,11240,0
20230724,165200,187434880,11240,11240,11240,11240,0
20230724,165100,187434880,11240,11240,11240,11240,0
20230724,165000,187434880,11240,11240,11240,11240,0
20230724,164900,187434880,11240,11240,11240,11240,0
20230724,164800,187434880,11240,11240,11240,11240,0
20230724,164700,187434880,11240,11240,11240,11240,0
20230724,164600,187434880,11240,11240,11240,11240,0
20230724,164500,187434880,11240,11240,11240,11240,0
20230724,164400,187434880,11240,11240,11240,11240,0
20230724,164300,187434880,11240,11240,11240,11240,0
20230724,164200,187434880,11240,11240,11240,11240,0
20230724,164100,187434880,11240,11240,11240,11240,0
20230724,164000,187434880,11240,11240,11240,11240,0
20230724,163900,187434880,11240,11240,11240,11240,0
20230724,163800,187434880,11240,11240,11240,11240,0
20230724,163700,187434880,11240,11240,11240,11240,2124
20230724,163600,187434880,11240,11240,11240,11240,0
20230724,163500,187434880,11240,11240,11240,11240,0
20230724,163400,187434880,11240,11240,11240,11240,0
20230724,163300,187434880,11240,11240,11240,11240,0
20230724,163200,187434880,11240,11240,11240,11240,0
20230724,163100,187434880,11240,11240,11240,11240,0
20230724,163000,187434880,11240,11240,11240,11240,0
20230724,162900,187434880,11240,11240,11240,11240,0
20230724,162800,187434880,11240,11240,11240,11240,0
20230724,162700,187434880,11240,11240,11240,11240,0
20230724,162600,187434880,11240,11240,11240,11240,0
20230724,162500,187434880,11240,11240,11240,11240,0
20230724,162400,187434880,11240,11240,11240,11240,0
20230724,162300,187434880,11240,11240,11240,11240,0
20230724,162200,187434880,11240,11240,11240,11240,0
20230724,162100,187434880,11240,11240,11240,11240,0
20230724,162000,187434880,11240,11240,11240,11240,0
20230724,161900,187434880,11240,11240,11240,11240,0
20230724,161800,187434880,11240,11240,11240,11240,0
20230724,161700,187434880,11240,11240,11240,11240,0
20230724,161600,187434880,11240,11240,11240,11240,0
20230724,161500,187434880,11240,11240,11240,11240,0
20230724,161400,187434880,11240,11240,11240,11240,0
20230724,161300,187434880,11240,11240,11240,11240,0
20230724,161200,187434880,11240,11240,11240,11240,0
20230724,161100,187434880,11240,11240,11240,11240,0
20230724,161000,187434880,11240,11240,11240,11240,0
20230724,160900,187434880,11240,11240,11240,11240,0
20230724,160800,187434880,11240,11240,11240,11240,0
20230724,160700,187434880,11240,11240,11240,11240,2124
20230724,160600,187434880,11240,11240,11240,11240,0
20230724,160500,187434880,11240,11240,11240,11240,0
20230724,160400,187434880,11240,11240,11240,11240,0
20230724,160300,187434880,11240,11240,11240,11240,0
20230724,160200,187434880,11240,11240,11240,11240,0
20230724,160100,187434880,11240,11240,11240,11240,0
20230724,160000,187434880,11240,11240,11240,11240,0
20230724,155900,187434880,11240,11240,11240,11240,0
20230724,155800,187434880,11240,11240,11240,11240,0
20230724,155700,187434880,11240,11240,11240,11240,0
20230724,155600,187434880,11240,11240,11240,11240,0
20230724,155500,187434880,11240,11240,11240,11240,0
20230724,155400,187434880,11240,11240,11240,11240,0
20230724,155300,187434880,11240,11240,11240,11240,0
20230724,155200,187434880,11240,11240,11240,11240,0
20230724,155100,187434880,11240,11240,11240,11240,0
20230724,155000,187434880,11240,11240,11240,11240,0
20230724,154900,187434880,11240,11240,11240,11240,0
20230724,154800,187434880,11240,11240,11240,11240,0
20230724,154700,187434880,11240,11240,11240,11240,0
20230724,154600,187434880,11240,11240,11240,11240,0
20230724,154500,187434880,11240,11240,11240,11240,0
20230724,154400,187434880,11240,11240,11240,11240,0
20230724,154300,187434880,11240,11240,11240,11240,0
20230724,154200,187434880,11240,11240,11240,11240,0
20230724,154100,187434880,11240,11240,11240,11240,0
20230724,154000,187434880,11240,11240,11240,11240,0
20230724,153900,187434880,11240,11240,11240,11240,0
20230724,153800,187434880,11240,11240,11240,11240,0
20230724,153700,187434880,11240,11240,11240,11240,2124
20230724,153600,187434880,11240,11240,11240,11240,0
20230724,153500,187434880,11240,11240,11240,11240,0
20230724,153400,187434880,11240,11240,11240,11240,0
20230724,153300,187434880,11240,11240,11240,11240,0
20230724,153200,187434880,11240,11240,11240,11240,0
20230724,153100,187434880,11240,11240,11240,11240,0
20230724,153000,187434880,11240,11240,11240,11240,2124
20230724,152900,163561120,11210,11210,11210,11210,0
20230724,152800,163561120,11210,11210,11210,11210,0
20230724,152700,163561120,11210,11210,11210,11210,0
20230724,152600,163561120,11210,11210,11210,11210,0
20230724,152500,163561120,11210,11210,11210,11210,0
20230724,152400,163561120,11210,11210,11210,11210,0
20230724,152300,163561120,11210,11210,11210,11210,0
20230724,152200,163561120,11210,11210,11210,11210,0
20230724,152100,163561120,11210,11210,11210,11210,0
20230724,152000,163561120,11210,11210,11210,11210,0
20230724,151900,163561120,11210,11210,11210,11210,0
20230724,151800,163561120,11210,11220,11220,11210,29
20230724,151700,163235770,11230,11230,11230,11230,0
20230724,151600,163235770,11230,11230,11230,11230,3
20230724,151500,163202080,11220,11220,11220,11220,0
20230724,151400,163202080,11220,11220,11220,11220,0
20230724,151300,163202080,11220,11220,11220,11220,0
20230724,151200,163202080,11220,11220,11220,11220,0
20230724,151100,163202080,11220,11220,11220,11220,0
20230724,151000,163202080,11220,11220,11220,11220,1
20230724,150900,163190860,11220,11220,11220,11220,0
20230724,150800,163190860,11220,11220,11220,11220,1
20230724,150700,163179640,11220,11220,11220,11220,0
20230724,150600,163179640,11220,11220,11220,11220,0
20230724,150500,163179640,11220,11220,11220,11220,0
20230724,150400,163179640,11220,11220,11220,11220,0
20230724,150300,163179640,11220,11220,11220,11220,0
20230724,150200,163179640,11220,11220,11220,11220,0
20230724,150100,163179640,11220,11220,11220,11220,0
20230724,150000,163179640,11220,11220,11220,11220,0
20230724,145900,163179640,11220,11220,11220,11220,0
20230724,145800,163179640,11220,11220,11220,11220,1
20230724,145700,163168420,11220,11220,11220,11220,0
20230724,145600,163168420,11220,11220,11220,11220,0
20230724,145500,163168420,11220,11220,11220,11220,1
20230724,145400,163157200,11230,11230,11230,11230,0
20230724,145300,163157200,11230,11220,11230,11220,202
20230724,145200,160888760,11220,11220,11220,11220,0
20230724,145100,160888760,11220,11220,11220,11220,0
20230724,145000,160888760,11220,11220,11220,11220,25
20230724,144900,160608260,11230,11230,11230,11230,0
20230724,144800,160608260,11230,11220,11230,11220,11
20230724,144700,160484740,11220,11220,11220,11220,0
20230724,144600,160484740,11220,11220,11220,11220,0
20230724,144500,160484740,11220,11220,11220,11220,0
20230724,144400,160484740,11220,11220,11220,11220,0
20230724,144300,160484740,11220,11220,11220,11220,0
20230724,144200,160484740,11220,11230,11230,11220,2
20230724,144100,160462290,11230,11230,11230,11230,0
20230724,144000,160462290,11230,11230,11230,11230,25
20230724,143900,160181540,11230,11230,11230,11230,0
20230724,143800,160181540,11230,11230,11230,11230,1
20230724,143700,160170310,11240,11240,11240,11240,14
20230724,143600,160012950,11250,11250,11250,11250,16
20230724,143500,159832950,11240,11240,11240,11240,0
20230724,143400,159832950,11240,11240,11240,11240,0
20230724,143300,159832950,11240,11240,11240,11240,1
20230724,143200,159821710,11240,11240,11240,11240,0
20230724,143100,159821710,11240,11240,11240,11240,35
20230724,143000,159428310,11240,11240,11240,11240,201
20230724,142900,157169070,11230,11230,11230,11230,0
20230724,142800,157169070,11230,11230,11230,11230,4
20230724,142700,157124150,11230,11230,11230,11230,0
20230724,142600,157124150,11230,11230,11230,11230,0
20230724,142500,157124150,11230,11230,11230,11230,0
20230724,142400,157124150,11230,11230,11230,11230,0
20230724,142300,157124150,11230,11220,11230,11220,41
20230724,142200,156663730,11230,11230,11230,11230,9
20230724,142100,156562660,11230,11230,11230,11230,0
20230724,142000,156562660,11230,11220,11230,11220,10
20230724,141900,156450450,11200,11220,11220,11200,1602
20230724,141800,138505960,11230,11240,11240,11230,113
20230724,141700,137235850,11240,11240,11240,11240,10
20230724,141600,137123450,11230,11230,11230,11230,0
20230724,141500,137123450,11230,11230,11230,11230,0
20230724,141400,137123450,11230,11230,11230,11230,100
20230724,141300,136000450,11240,11240,11240,11240,148
20230724,141200,134336930,11260,11260,11260,11260,0
20230724,141100,134336930,11260,11260,11260,11260,0
20230724,141000,134336930,11260,11260,11260,11260,0
20230724,140900,134336930,11260,11260,11260,11260,169
20230724,140800,132433990,11260,11260,11260,11260,0
20230724,140700,132433990,11260,11260,11260,11260,1
20230724,140600,132422730,11260,11260,11260,11260,0
20230724,140500,132422730,11260,11260,11260,11260,0
20230724,140400,132422730,11260,11260,11260,11260,2
20230724,140300,132400210,11270,11270,11270,11270,0
20230724,140200,132400210,11270,11270,11270,11270,0
20230724,140100,132400210,11270,11270,11270,11270,0
20230724,140000,132400210,11270,11270,11270,11270,11
20230724,135900,132276240,11260,11260,11260,11260,1
20230724,135800,132264980,11270,11270,11270,11270,0
20230724,135700,132264980,11270,11270,11270,11270,0
20230724,135600,132264980,11270,11270,11270,11270,0
20230724,135500,132264980,11270,11280,11280,11270,269
20230724,135400,129230840,11280,11300,11300,11280,147
20230724,135300,127571300,11290,11270,11290,11270,890
20230724,135200,117527820,11230,11230,11290,11220,827
20230724,135100,108216610,11230,11230,11230,11230,123
20230724,135000,106835320,11210,11290,11290,11210,1566
20230724,134900,89220960,11290,11290,11290,11290,1
20230724,134800,89209670,11300,11290,11300,11290,112
20230724,134700,87944080,11280,11280,11280,11280,0
20230724,134600,87944080,11280,11270,11280,11270,43
20230724,134500,87459160,11250,11250,11280,11230,1781
20230724,134400,67388310,11250,11250,11250,11250,0
20230724,134300,67388310,11250,11250,11250,11250,0
20230724,134200,67388310,11250,11250,11250,11250,0
20230724,134100,67388310,11250,11250,11250,11250,0
20230724,134000,67388310,11250,11250,11250,11250,1
20230724,133900,67377060,11240,11240,11240,11240,3
20230724,133800,67343340,11250,11250,11250,11250,0
20230724,133700,67343340,11250,11250,11250,11250,0
20230724,133600,67343340,11250,11250,11250,11250,0
20230724,133500,67343340,11250,11250,11250,11250,151
20230724,133400,65644590,11240,11240,11240,11240,0
20230724,133300,65644590,11240,11240,11240,11240,0
20230724,133200,65644590,11240,11240,11240,11240,1
20230724,133100,65633350,11240,11240,11240,11240,0
20230724,133000,65633350,11240,11240,11240,11240,0
20230724,132900,65633350,11240,11240,11240,11240,1
20230724,132800,65622110,11240,11240,11240,11240,1
20230724,132700,65610870,11240,11240,11240,11240,0
20230724,132600,65610870,11240,11240,11240,11240,1
20230724,132500,65599630,11240,11240,11240,11240,0
20230724,132400,65599630,11240,11240,11240,11240,0
20230724,132300,65599630,11240,11240,11240,11240,0
20230724,132200,65599630,11240,11240,11240,11240,0
20230724,132100,65599630,11240,11240,11240,11240,0
20230724,132000,65599630,11240,11240,11240,11240,0
20230724,131900,65599630,11240,11240,11240,11240,1
20230724,131800,65588390,11240,11240,11240,11240,22
20230724,131700,65341110,11250,11250,11250,11250,0
20230724,131600,65341110,11250,11250,11250,11250,0
20230724,131500,65341110,11250,11250,11250,11250,0
20230724,131400,65341110,11250,11250,11250,11250,343
20230724,131300,61482360,11250,11250,11250,11250,6
20230724,131200,61414860,11250,11250,11250,11250,0
20230724,131100,61414860,11250,11250,11250,11250,0
20230724,131000,61414860,11250,11250,11250,11250,0
20230724,130900,61414860,11250,11250,11250,11250,1
20230724,130800,61403610,11250,11250,11250,11250,0
20230724,130700,61403610,11250,11250,11250,11250,0
20230724,130600,61403610,11250,11250,11250,11250,0
20230724,130500,61403610,11250,11250,11250,11250,0
20230724,130400,61403610,11250,11260,11260,11250,40
20230724,130300,60953330,11260,11260,11260,11260,0
20230724,130200,60953330,11260,11260,11260,11260,0
20230724,130100,60953330,11260,11270,11270,11260,172
20230724,130000,59015000,11280,11270,11280,11270,2
20230724,125900,58992450,11290,11290,11290,11290,0
20230724,125800,58992450,11290,11290,11290,11290,0
20230724,125700,58992450,11290,11290,11290,11290,0
20230724,125600,58992450,11290,11290,11290,11290,0
20230724,125500,58992450,11290,11290,11290,11290,0
20230724,125400,58992450,11290,11290,11290,11290,197
20230724,125300,56768320,11270,11270,11280,11270,52
20230724,125200,56182250,11260,11260,11260,11260,132
20230724,125100,54695930,11260,11260,11260,11260,0
20230724,125000,54695930,11260,11260,11260,11260,2
20230724,124900,54673410,11270,11270,11270,11270,0
20230724,124800,54673410,11270,11270,11270,11270,0
20230724,124700,54673410,11270,11270,11270,11270,0
20230724,124600,54673410,11270,11270,11270,11270,10
20230724,124500,54560710,11270,11270,11270,11270,0
20230724,124400,54560710,11270,11270,11270,11270,0
20230724,124300,54560710,11270,11270,11270,11270,10
20230724,124200,54448010,11260,11260,11260,11260,0
20230724,124100,54448010,11260,11260,11260,11260,1
20230724,124000,54436750,11260,11260,11260,11260,1
20230724,123900,54425490,11260,11260,11260,11260,0
20230724,123800,54425490,11260,11260,11260,11260,0
20230724,123700,54425490,11260,11260,11260,11260,64
20230724,123600,53704850,11260,11260,11260,11260,0
20230724,123500,53704850,11260,11260,11260,11260,103
20230724,123400,52545070,11250,11260,11260,11250,184
20230724,123300,50473650,11260,11260,11260,11260,181
20230724,123200,48435590,11260,11260,11260,11260,0
20230724,123100,48435590,11260,11260,11260,11260,0
20230724,123000,48435590,11260,11260,11260,11260,1
20230724,122900,48424330,11270,11270,11270,11270,0
20230724,122800,48424330,11270,11270,11270,11270,4
20230724,122700,48379250,11270,11270,11270,11270,0
20230724,122600,48379250,11270,11270,11270,11270,0
20230724,122500,48379250,11270,11270,11270,11270,2
20230724,122400,48356710,11270,11270,11270,11270,0
20230724,122300,48356710,11270,11270,11270,11270,0
20230724,122200,48356710,11270,11270,11270,11270,1
20230724,122100,48345440,11270,11270,11270,11270,0
20230724,122000,48345440,11270,11270,11270,11270,1
20230724,121900,48334170,11270,11270,11270,11270,1
20230724,121800,48322900,11270,11270,11270,11270,0
20230724,121700,48322900,11270,11270,11270,11270,0
20230724,121600,48322900,11270,11270,11270,11270,0
20230724,121500,48322900,11270,11270,11270,11270,0
20230724,121400,48322900,11270,11270,11270,11270,0
20230724,121300,48322900,11270,11270,11270,11270,0
20230724,121200,48322900,11270,11270,11270,11270,0
20230724,121100,48322900,11270,11270,11270,11270,1
20230724,121000,48311630,11260,11260,11260,11260,1
20230724,120900,48300370,11260,11260,11260,11260,0
20230724,120800,48300370,11260,11260,11260,11260,0
20230724,120700,48300370,11260,11260,11260,11260,0
20230724,120600,48300370,11260,11260,11260,11260,1
20230724,120500,48289110,11260,11260,11260,11260,1
20230724,120400,48277850,11260,11260,11260,11260,0
20230724,120300,48277850,11260,11260,11260,11260,0
20230724,120200,48277850,11260,11260,11260,11260,0
20230724,120100,48277850,11260,11260,11260,11260,2
20230724,120000,48255330,11260,11260,11260,11260,1
20230724,115900,48244070,11260,11260,11260,11260,0
20230724,115800,48244070,11260,11260,11260,11260,0
20230724,115700,48244070,11260,11260,11260,11260,0
20230724,115600,48244070,11260,11260,11260,11260,1
20230724,115500,48232810,11260,11260,11260,11260,0
20230724,115400,48232810,11260,11260,11260,11260,2
20230724,115300,48210290,11260,11260,11260,11260,0
20230724,115200,48210290,11260,11260,11260,11260,0
20230724,115100,48210290,11260,11260,11260,11260,1
20230724,115000,48199030,11260,11260,11260,11260,0
20230724,114900,48199030,11260,11260,11260,11260,0
20230724,114800,48199030,11260,11260,11260,11260,0
20230724,114700,48199030,11260,11260,11260,11260,0
20230724,114600,48199030,11260,11260,11260,11260,1
20230724,114500,48187770,11260,11260,11260,11260,0
20230724,114400,48187770,11260,11260,11260,11260,0
20230724,114300,48187770,11260,11260,11260,11260,0
20230724,114200,48187770,11260,11260,11260,11260,0
20230724,114100,48187770,11260,11260,11260,11260,2
20230724,114000,48165250,11260,11260,11260,11260,0
20230724,113900,48165250,11260,11260,11260,11260,1
20230724,113800,48153990,11260,11260,11260,11260,0
20230724,113700,48153990,11260,11260,11260,11260,0
20230724,113600,48153990,11260,11260,11260,11260,2
20230724,113500,48131470,11270,11270,11270,11270,0
20230724,113400,48131470,11270,11270,11270,11270,0
20230724,113300,48131470,11270,11260,11270,11260,81
20230724,113200,47219400,11260,11260,11260,11260,0
20230724,113100,47219400,11260,11260,11260,11260,0
20230724,113000,47219400,11260,11260,11260,11260,0
20230724,112900,47219400,11260,11260,11260,11260,0
20230724,112800,47219400,11260,11260,11260,11260,0
20230724,112700,47219400,11260,11260,11260,11260,0
20230724,112600,47219400,11260,11260,11260,11260,0
20230724,112500,47219400,11260,11260,11260,11260,0
20230724,112400,47219400,11260,11260,11260,11260,0
20230724,112300,47219400,11260,11260,11260,11260,0
20230724,112200,47219400,11260,11260,11260,11260,0
20230724,112100,47219400,11260,11270,11270,11260,150
20230724,112000,45529810,11270,11270,11270,11270,0
20230724,111900,45529810,11270,11270,11270,11270,0
20230724,111800,45529810,11270,11270,11270,11270,0
20230724,111700,45529810,11270,11270,11270,11270,0
20230724,111600,45529810,11270,11270,11270,11270,0
20230724,111500,45529810,11270,11270,11270,11270,0
20230724,111400,45529810,11270,11270,11270,11270,0
20230724,111300,45529810,11270,11270,11270,11270,0
20230724,111200,45529810,11270,11270,11270,11270,17
20230724,111100,45338220,11270,11280,11280,11270,160
20230724,111000,43533430,11280,11280,11280,11280,0
20230724,110900,43533430,11280,11280,11280,11280,1
20230724,110800,43522150,11290,11290,11290,11290,0
20230724,110700,43522150,11290,11290,11290,11290,1
20230724,110600,43510860,11290,11290,11290,11290,0
20230724,110500,43510860,11290,11290,11290,11290,0
20230724,110400,43510860,11290,11290,11290,11290,0
20230724,110300,43510860,11290,11290,11290,11290,32
20230724,110200,43149580,11290,11290,11290,11290,0
20230724,110100,43149580,11290,11290,11290,11290,0
20230724,110000,43149580,11290,11290,11290,11290,0
20230724,105900,43149580,11290,11290,11290,11290,0
20230724,105800,43149580,11290,11290,11290,11290,0
20230724,105700,43149580,11290,11290,11290,11290,0
20230724,105600,43149580,11290,11290,11290,11290,0
20230724,105500,43149580,11290,11290,11290,11290,0
20230724,105400,43149580,11290,11290,11290,11290,0
20230724,105300,43149580,11290,11290,11290,11290,0
20230724,105200,43149580,11290,11290,11290,11290,0
20230724,105100,43149580,11290,11290,11290,11290,0
20230724,105000,43149580,11290,11290,11290,11290,0
20230724,104900,43149580,11290,11290,11290,11290,0
20230724,104800,43149580,11290,11290,11290,11290,0
20230724,104700,43149580,11290,11290,11290,11290,0
20230724,104600,43149580,11290,11290,11290,11290,0
20230724,104500,43149580,11290,11290,11290,11290,0
20230724,104400,43149580,11290,11290,11290,11290,0
20230724,104300,43149580,11290,11290,11290,11290,0
20230724,104200,43149580,11290,11290,11290,11290,0
20230724,104100,43149580,11290,11290,11290,11290,0
20230724,104000,43149580,11290,11290,11290,11290,0
20230724,103900,43149580,11290,11290,11290,11290,0
20230724,103800,43149580,11290,11290,11290,11290,0
20230724,103700,43149580,11290,11290,11290,11290,0
20230724,103600,43149580,11290,11290,11290,11290,0
20230724,103500,43149580,11290,11290,11290,11290,0
20230724,103400,43149580,11290,11290,11290,11290,114
20230724,103300,41862520,11290,11290,11290,11290,0
20230724,103200,41862520,11290,11290,11290,11290,12
20230724,103100,41727040,11290,11290,11290,11290,0
20230724,103000,41727040,11290,11290,11290,11290,100
20230724,102900,40598040,11300,11300,11300,11300,0
20230724,102800,40598040,11300,11300,11300,11300,0
20230724,102700,40598040,11300,11300,11300,11300,0
20230724,102600,40598040,11300,11300,11300,11300,0
20230724,102500,40598040,11300,11300,11300,11300,811
20230724,102400,31433740,11320,11320,11320,11320,0
20230724,102300,31433740,11320,11300,11320,11300,122
20230724,102200,30055040,11300,11300,11300,11300,0
20230724,102100,30055040,11300,11310,11310,11300,11
20230724,102000,29930660,11310,11310,11310,11310,0
20230724,101900,29930660,11310,11310,11310,11310,0
20230724,101800,29930660,11310,11310,11310,11310,0
20230724,101700,29930660,11310,11310,11310,11310,3
20230724,101600,29896730,11320,11330,11330,11320,129
20230724,101500,28435230,11320,11320,11320,11320,0
20230724,101400,28435230,11320,11320,11320,11320,5
20230724,101300,28378630,11330,11330,11330,11330,0
20230724,101200,28378630,11330,11330,11330,11330,142
20230724,101100,26769770,11330,11330,11330,11330,30
20230724,101000,26429870,11320,11320,11320,11320,212
20230724,100900,24030030,11320,11290,11320,11290,139
20230724,100800,22459290,11290,11290,11290,11290,110
20230724,100700,21217390,11310,11310,11310,11310,0
20230724,100600,21217390,11310,11290,11310,11290,430
20230724,100500,16359510,11270,11270,11270,11270,0
20230724,100400,16359510,11270,11270,11270,11270,54
20230724,100300,15750930,11290,11290,11290,11290,0
20230724,100200,15750930,11290,11290,11290,11290,0
20230724,100100,15750930,11290,11290,11290,11290,56
20230724,100000,15118690,11280,11290,11290,11280,224
20230724,095900,12590940,11300,11300,11300,11300,109
20230724,095800,11359240,11310,11310,11310,11310,72
20230724,095700,10544920,11330,11330,11330,11330,0
20230724,095600,10544920,11330,11330,11330,11330,0
20230724,095500,10544920,11330,11330,11330,11330,0
20230724,095400,10544920,11330,11330,11330,11330,0
20230724,095300,10544920,11330,11330,11330,11330,0
20230724,095200,10544920,11330,11330,11330,11330,0
20230724,095100,10544920,11330,11330,11330,11330,0
20230724,095000,10544920,11330,11330,11330,11330,0
20230724,094900,10544920,11330,11330,11330,11330,0
20230724,094800,10544920,11330,11330,11330,11330,0
20230724,094700,10544920,11330,11330,11330,11330,0
20230724,094600,10544920,11330,11330,11330,11330,0
20230724,094500,10544920,11330,11330,11330,11330,5
20230724,094400,10488270,11340,11340,11340,11340,0
20230724,094300,10488270,11340,11340,11340,11340,0
20230724,094200,10488270,11340,11340,11340,11340,0
20230724,094100,10488270,11340,11340,11340,11340,0
20230724,094000,10488270,11340,11340,11340,11340,0
20230724,093900,10488270,11340,11340,11340,11340,0
20230724,093800,10488270,11340,11340,11340,11340,0
20230724,093700,10488270,11340,11340,11340,11340,111
20230724,093600,9229530,11310,11310,11310,11310,0
20230724,093500,9229530,11310,11310,11310,11310,0
20230724,093400,9229530,11310,11310,11310,11310,0
20230724,093300,9229530,11310,11340,11340,11310,241
20230724,093200,6502490,11340,11340,11340,11340,8
20230724,093100,6411770,11330,11330,11330,11330,226
20230724,093000,3851190,11350,11350,11350,11350,0
20230724,092900,3851190,11350,11350,11350,11350,0
20230724,092800,3851190,11350,11350,11350,11350,0
20230724,092700,3851190,11350,11350,11350,11350,2
20230724,092600,3828490,11330,11330,11330,11330,0
20230724,092500,3828490,11330,11330,11330,11330,0
20230724,092400,3828490,11330,11330,11330,11330,3
20230724,092300,3794500,11330,11330,11330,11330,0
20230724,092200,3794500,11330,11350,11350,11330,24
20230724,092100,3522360,11360,11360,11360,11360,0
20230724,092000,3522360,11360,11360,11360,11360,33
20230724,091900,3147480,11350,11350,11350,11350,0
20230724,091800,3147480,11350,11350,11350,11350,0
20230724,091700,3147480,11350,11350,11350,11350,0
20230724,091600,3147480,11350,11350,11350,11350,0
20230724,091500,3147480,11350,11350,11350,11350,0
20230724,091400,3147480,11350,11350,11350,11350,0
20230724,091300,3147480,11350,11350,11350,11350,0
20230724,091200,3147480,11350,11350,11350,11350,0
20230724,091100,3147480,11350,11350,11350,11350,1
20230724,091000,3136130,11360,11360,11360,11360,0
20230724,090900,3136130,11360,11360,11360,11360,73
20230724,090800,2306850,11350,11350,11350,11350,0
20230724,090700,2306850,11350,11350,11350,11350,0
20230724,090600,2306850,11350,11360,11360,11350,90
20230724,090500,1285150,11350,11350,11350,11350,0
20230724,090400,1285150,11350,11350,11350,11350,0
20230724,090300,1285150,11350,11350,11350,11350,0
20230724,090200,1285150,11350,11370,11370,11350,44
20230724,090100,785580,11370,11370,11370,11370,20
20230724,090000,558180,11380,11400,11400,11380,49