stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191200,332034240,11550,11550,11550,11550,3430
20230714,191100,332034240,11550,11550,11550,11550,0
20230714,191000,332034240,11550,11550,11550,11550,0
20230714,190900,332034240,11550,11550,11550,11550,0
20230714,190800,332034240,11550,11550,11550,11550,0
20230714,190700,332034240,11550,11550,11550,11550,0
20230714,190600,332034240,11550,11550,11550,11550,0
20230714,190500,332034240,11550,11550,11550,11550,0
20230714,190400,332034240,11550,11550,11550,11550,0
20230714,190300,332034240,11550,11550,11550,11550,0
20230714,190200,332034240,11550,11550,11550,11550,0
20230714,190100,332034240,11550,11550,11550,11550,0
20230714,190000,332034240,11550,11550,11550,11550,0
20230714,185900,332034240,11550,11550,11550,11550,0
20230714,185800,332034240,11550,11550,11550,11550,0
20230714,185700,332034240,11550,11550,11550,11550,0
20230714,185600,332034240,11550,11550,11550,11550,0
20230714,185500,332034240,11550,11550,11550,11550,0
20230714,185400,332034240,11550,11550,11550,11550,0
20230714,185300,332034240,11550,11550,11550,11550,0
20230714,185200,332034240,11550,11550,11550,11550,0
20230714,185100,332034240,11550,11550,11550,11550,0
20230714,185000,332034240,11550,11550,11550,11550,0
20230714,184900,332034240,11550,11550,11550,11550,0
20230714,184800,332034240,11550,11550,11550,11550,0
20230714,184700,332034240,11550,11550,11550,11550,0
20230714,184600,332034240,11550,11550,11550,11550,0
20230714,184500,332034240,11550,11550,11550,11550,0
20230714,184400,332034240,11550,11550,11550,11550,0
20230714,184300,332034240,11550,11550,11550,11550,0
20230714,184200,332034240,11550,11550,11550,11550,3430
20230714,184100,332034240,11550,11550,11550,11550,0
20230714,184000,332034240,11550,11550,11550,11550,0
20230714,183900,332034240,11550,11550,11550,11550,0
20230714,183800,332034240,11550,11550,11550,11550,0
20230714,183700,332034240,11550,11550,11550,11550,0
20230714,183600,332034240,11550,11550,11550,11550,0
20230714,183500,332034240,11550,11550,11550,11550,0
20230714,183400,332034240,11550,11550,11550,11550,0
20230714,183300,332034240,11550,11550,11550,11550,0
20230714,183200,332034240,11550,11550,11550,11550,0
20230714,183100,332034240,11550,11550,11550,11550,0
20230714,183000,332034240,11550,11550,11550,11550,0
20230714,182900,332034240,11550,11550,11550,11550,0
20230714,182800,332034240,11550,11550,11550,11550,0
20230714,182700,332034240,11550,11550,11550,11550,0
20230714,182600,332034240,11550,11550,11550,11550,0
20230714,182500,332034240,11550,11550,11550,11550,0
20230714,182400,332034240,11550,11550,11550,11550,0
20230714,182300,332034240,11550,11550,11550,11550,0
20230714,182200,332034240,11550,11550,11550,11550,0
20230714,182100,332034240,11550,11550,11550,11550,0
20230714,182000,332034240,11550,11550,11550,11550,0
20230714,181900,332034240,11550,11550,11550,11550,0
20230714,181800,332034240,11550,11550,11550,11550,0
20230714,181700,332034240,11550,11550,11550,11550,0
20230714,181600,332034240,11550,11550,11550,11550,0
20230714,181500,332034240,11550,11550,11550,11550,0
20230714,181400,332034240,11550,11550,11550,11550,0
20230714,181300,332034240,11550,11550,11550,11550,0
20230714,181200,332034240,11550,11550,11550,11550,3430
20230714,181100,332034240,11550,11550,11550,11550,0
20230714,181000,332034240,11550,11550,11550,11550,0
20230714,180900,332034240,11550,11550,11550,11550,0
20230714,180800,332034240,11550,11550,11550,11550,0
20230714,180700,332034240,11550,11550,11550,11550,0
20230714,180600,332034240,11550,11550,11550,11550,0
20230714,180500,332034240,11550,11550,11550,11550,0
20230714,180400,332034240,11550,11550,11550,11550,0
20230714,180300,332034240,11550,11550,11550,11550,0
20230714,180200,332034240,11550,11550,11550,11550,0
20230714,180100,332034240,11550,11550,11550,11550,0
20230714,180000,332034240,11550,11550,11550,11550,0
20230714,175900,332034240,11550,11550,11550,11550,0
20230714,175800,332034240,11550,11550,11550,11550,0
20230714,175700,332034240,11550,11550,11550,11550,0
20230714,175600,332034240,11550,11550,11550,11550,0
20230714,175500,332034240,11550,11550,11550,11550,0
20230714,175400,332034240,11550,11550,11550,11550,0
20230714,175300,332034240,11550,11550,11550,11550,0
20230714,175200,332034240,11550,11550,11550,11550,0
20230714,175100,332034240,11550,11550,11550,11550,0
20230714,175000,332034240,11550,11550,11550,11550,0
20230714,174900,332034240,11550,11550,11550,11550,0
20230714,174800,332034240,11550,11550,11550,11550,0
20230714,174700,332034240,11550,11550,11550,11550,0
20230714,174600,332034240,11550,11550,11550,11550,0
20230714,174500,332034240,11550,11550,11550,11550,0
20230714,174400,332034240,11550,11550,11550,11550,0
20230714,174300,332034240,11550,11550,11550,11550,0
20230714,174200,332034240,11550,11550,11550,11550,3430
20230714,174100,332034240,11550,11550,11550,11550,0
20230714,174000,332034240,11550,11550,11550,11550,0
20230714,173900,332034240,11550,11550,11550,11550,0
20230714,173800,332034240,11550,11550,11550,11550,0
20230714,173700,332034240,11550,11550,11550,11550,0
20230714,173600,332034240,11550,11550,11550,11550,0
20230714,173500,332034240,11550,11550,11550,11550,0
20230714,173400,332034240,11550,11550,11550,11550,0
20230714,173300,332034240,11550,11550,11550,11550,0
20230714,173200,332034240,11550,11550,11550,11550,0
20230714,173100,332034240,11550,11550,11550,11550,0
20230714,173000,332034240,11550,11550,11550,11550,0
20230714,172900,332034240,11550,11550,11550,11550,0
20230714,172800,332034240,11550,11550,11550,11550,0
20230714,172700,332034240,11550,11550,11550,11550,0
20230714,172600,332034240,11550,11550,11550,11550,0
20230714,172500,332034240,11550,11550,11550,11550,0
20230714,172400,332034240,11550,11550,11550,11550,0
20230714,172300,332034240,11550,11550,11550,11550,0
20230714,172200,332034240,11550,11550,11550,11550,0
20230714,172100,332034240,11550,11550,11550,11550,0
20230714,172000,332034240,11550,11550,11550,11550,0
20230714,171900,332034240,11550,11550,11550,11550,0
20230714,171800,332034240,11550,11550,11550,11550,0
20230714,171700,332034240,11550,11550,11550,11550,0
20230714,171600,332034240,11550,11550,11550,11550,0
20230714,171500,332034240,11550,11550,11550,11550,0
20230714,171400,332034240,11550,11550,11550,11550,0
20230714,171300,332034240,11550,11550,11550,11550,0
20230714,171200,332034240,11550,11550,11550,11550,3430
20230714,171100,332034240,11550,11550,11550,11550,0
20230714,171000,332034240,11550,11550,11550,11550,0
20230714,170900,332034240,11550,11550,11550,11550,0
20230714,170800,332034240,11550,11550,11550,11550,0
20230714,170700,332034240,11550,11550,11550,11550,0
20230714,170600,332034240,11550,11550,11550,11550,0
20230714,170500,332034240,11550,11550,11550,11550,0
20230714,170400,332034240,11550,11550,11550,11550,0
20230714,170300,332034240,11550,11550,11550,11550,0
20230714,170200,332034240,11550,11550,11550,11550,0
20230714,170100,332034240,11550,11550,11550,11550,0
20230714,170000,332034240,11550,11550,11550,11550,0
20230714,165900,332034240,11550,11550,11550,11550,0
20230714,165800,332034240,11550,11550,11550,11550,0
20230714,165700,332034240,11550,11550,11550,11550,0
20230714,165600,332034240,11550,11550,11550,11550,0
20230714,165500,332034240,11550,11550,11550,11550,0
20230714,165400,332034240,11550,11550,11550,11550,0
20230714,165300,332034240,11550,11550,11550,11550,0
20230714,165200,332034240,11550,11550,11550,11550,0
20230714,165100,332034240,11550,11550,11550,11550,0
20230714,165000,332034240,11550,11550,11550,11550,0
20230714,164900,332034240,11550,11550,11550,11550,0
20230714,164800,332034240,11550,11550,11550,11550,0
20230714,164700,332034240,11550,11550,11550,11550,0
20230714,164600,332034240,11550,11550,11550,11550,0
20230714,164500,332034240,11550,11550,11550,11550,0
20230714,164400,332034240,11550,11550,11550,11550,0
20230714,164300,332034240,11550,11550,11550,11550,0
20230714,164200,332034240,11550,11550,11550,11550,3430
20230714,164100,332034240,11550,11550,11550,11550,0
20230714,164000,332034240,11550,11550,11550,11550,0
20230714,163900,332034240,11550,11550,11550,11550,0
20230714,163800,332034240,11550,11550,11550,11550,0
20230714,163700,332034240,11550,11550,11550,11550,0
20230714,163600,332034240,11550,11550,11550,11550,0
20230714,163500,332034240,11550,11550,11550,11550,0
20230714,163400,332034240,11550,11550,11550,11550,0
20230714,163300,332034240,11550,11550,11550,11550,0
20230714,163200,332034240,11550,11550,11550,11550,0
20230714,163100,332034240,11550,11550,11550,11550,0
20230714,163000,332034240,11550,11550,11550,11550,0
20230714,162900,332034240,11550,11550,11550,11550,0
20230714,162800,332034240,11550,11550,11550,11550,0
20230714,162700,332034240,11550,11550,11550,11550,0
20230714,162600,332034240,11550,11550,11550,11550,0
20230714,162500,332034240,11550,11550,11550,11550,0
20230714,162400,332034240,11550,11550,11550,11550,0
20230714,162300,332034240,11550,11550,11550,11550,0
20230714,162200,332034240,11550,11550,11550,11550,0
20230714,162100,332034240,11550,11550,11550,11550,0
20230714,162000,332034240,11550,11550,11550,11550,0
20230714,161900,332034240,11550,11550,11550,11550,0
20230714,161800,332034240,11550,11550,11550,11550,0
20230714,161700,332034240,11550,11550,11550,11550,0
20230714,161600,332034240,11550,11550,11550,11550,0
20230714,161500,332034240,11550,11550,11550,11550,0
20230714,161400,332034240,11550,11550,11550,11550,0
20230714,161300,332034240,11550,11550,11550,11550,0
20230714,161200,332034240,11550,11550,11550,11550,3430
20230714,161100,332034240,11550,11550,11550,11550,0
20230714,161000,332034240,11550,11550,11550,11550,0
20230714,160900,332034240,11550,11550,11550,11550,0
20230714,160800,332034240,11550,11550,11550,11550,0
20230714,160700,332034240,11550,11550,11550,11550,0
20230714,160600,332034240,11550,11550,11550,11550,0
20230714,160500,332034240,11550,11550,11550,11550,0
20230714,160400,332034240,11550,11550,11550,11550,0
20230714,160300,332034240,11550,11550,11550,11550,0
20230714,160200,332034240,11550,11550,11550,11550,0
20230714,160100,332034240,11550,11550,11550,11550,0
20230714,160000,332034240,11550,11550,11550,11550,0
20230714,155900,332034240,11550,11550,11550,11550,0
20230714,155800,332034240,11550,11550,11550,11550,0
20230714,155700,332034240,11550,11550,11550,11550,0
20230714,155600,332034240,11550,11550,11550,11550,0
20230714,155500,332034240,11550,11550,11550,11550,0
20230714,155400,332034240,11550,11550,11550,11550,0
20230714,155300,332034240,11550,11550,11550,11550,0
20230714,155200,332034240,11550,11550,11550,11550,0
20230714,155100,332034240,11550,11550,11550,11550,0
20230714,155000,332034240,11550,11550,11550,11550,0
20230714,154900,332034240,11550,11550,11550,11550,0
20230714,154800,332034240,11550,11550,11550,11550,0
20230714,154700,332034240,11550,11550,11550,11550,0
20230714,154600,332034240,11550,11550,11550,11550,0
20230714,154500,332034240,11550,11550,11550,11550,0
20230714,154400,332034240,11550,11550,11550,11550,0
20230714,154300,332034240,11550,11550,11550,11550,0
20230714,154200,332034240,11550,11550,11550,11550,3430
20230714,154100,332034240,11550,11550,11550,11550,0
20230714,154000,332034240,11550,11550,11550,11550,0
20230714,153900,332034240,11550,11550,11550,11550,0
20230714,153800,332034240,11550,11550,11550,11550,0
20230714,153700,332034240,11550,11550,11550,11550,0
20230714,153600,332034240,11550,11550,11550,11550,0
20230714,153500,332034240,11550,11550,11550,11550,0
20230714,153400,332034240,11550,11550,11550,11550,0
20230714,153300,332034240,11550,11550,11550,11550,0
20230714,153200,332034240,11550,11550,11550,11550,0
20230714,153100,332034240,11550,11550,11550,11550,0
20230714,153000,332034240,11550,11550,11550,11550,3430
20230714,152900,292417740,11320,11320,11320,11320,0
20230714,152800,292417740,11320,11320,11320,11320,0
20230714,152700,292417740,11320,11320,11320,11320,0
20230714,152600,292417740,11320,11320,11320,11320,0
20230714,152500,292417740,11320,11320,11320,11320,0
20230714,152400,292417740,11320,11320,11320,11320,0
20230714,152300,292417740,11320,11320,11320,11320,0
20230714,152200,292417740,11320,11320,11320,11320,0
20230714,152100,292417740,11320,11320,11320,11320,0
20230714,152000,292417740,11320,11320,11320,11320,0
20230714,151900,292417740,11320,11310,11320,11300,161
20230714,151800,290596940,11310,11310,11310,11310,36
20230714,151700,290189780,11310,11310,11310,11300,34
20230714,151600,289805340,11310,11310,11310,11310,19
20230714,151500,289590450,11280,11290,11290,11270,139
20230714,151400,288022640,11310,11310,11310,11310,2
20230714,151300,288000020,11280,11310,11310,11280,97
20230714,151200,286905030,11290,11290,11290,11290,0
20230714,151100,286905030,11290,11310,11310,11290,167
20230714,151000,285019260,11290,11290,11290,11290,24
20230714,150900,284748300,11320,11320,11320,11320,0
20230714,150800,284748300,11320,11300,11320,11300,40
20230714,150700,284295960,11300,11310,11310,11300,68
20230714,150600,283527190,11320,11320,11320,11320,17
20230714,150500,283334750,11320,11320,11320,11320,19
20230714,150400,283119670,11320,11320,11320,11320,12
20230714,150300,282983830,11320,11320,11320,11320,17
20230714,150200,282791390,11320,11310,11320,11300,338
20230714,150100,278968870,11320,11320,11320,11320,18
20230714,150000,278765110,11320,11320,11320,11320,33
20230714,145900,278391550,11310,11310,11310,11310,66
20230714,145800,277645090,11290,11290,11290,11290,29
20230714,145700,277317680,11290,11290,11290,11290,4
20230714,145600,277272520,11290,11290,11290,11290,18
20230714,145500,277069300,11290,11290,11290,11290,7
20230714,145400,276990270,11290,11290,11290,11290,17
20230714,145300,276798340,11280,11280,11280,11280,20
20230714,145200,276572740,11290,11290,11290,11290,0
20230714,145100,276572740,11290,11280,11290,11280,45
20230714,145000,276064860,11280,11280,11280,11280,17
20230714,144900,275873100,11280,11280,11280,11280,56
20230714,144800,275241420,11280,11280,11280,11280,1
20230714,144700,275230140,11280,11260,11280,11260,1157
20230714,144600,262200310,11260,11260,11260,11260,17
20230714,144500,262008890,11260,11260,11260,11260,0
20230714,144400,262008890,11260,11240,11260,11240,68
20230714,144300,261244210,11240,11260,11260,11240,247
20230714,144200,258466050,11250,11260,11260,11250,29
20230714,144100,258139630,11260,11260,11260,11260,0
20230714,144000,258139630,11260,11260,11260,11260,0
20230714,143900,258139630,11260,11250,11260,11250,20
20230714,143800,257914460,11250,11250,11250,11250,0
20230714,143700,257914460,11250,11260,11260,11250,57
20230714,143600,257273040,11250,11250,11250,11250,0
20230714,143500,257273040,11250,11250,11250,11250,0
20230714,143400,257273040,11250,11260,11260,11250,28
20230714,143300,256957870,11260,11260,11260,11260,1
20230714,143200,256946610,11260,11260,11260,11260,19
20230714,143100,256732670,11260,11260,11260,11260,0
20230714,143000,256732670,11260,11260,11260,11260,18
20230714,142900,256529990,11250,11250,11250,11250,0
20230714,142800,256529990,11250,11250,11250,11250,50
20230714,142700,255967490,11260,11260,11260,11260,18
20230714,142600,255764810,11260,11260,11260,11260,0
20230714,142500,255764810,11260,11260,11260,11260,28
20230714,142400,255449530,11260,11260,11260,11260,0
20230714,142300,255449530,11260,11260,11260,11260,0
20230714,142200,255449530,11260,11260,11260,11260,17
20230714,142100,255258110,11260,11260,11260,11260,0
20230714,142000,255258110,11260,11260,11260,11260,17
20230714,141900,255066690,11260,11260,11260,11260,0
20230714,141800,255066690,11260,11260,11260,11260,0
20230714,141700,255066690,11260,11260,11260,11250,124
20230714,141600,253671370,11270,11270,11270,11270,0
20230714,141500,253671370,11270,11270,11270,11270,17
20230714,141400,253479780,11260,11260,11260,11260,30
20230714,141300,253141980,11260,11270,11270,11260,29
20230714,141200,252815260,11270,11270,11270,11270,0
20230714,141100,252815260,11270,11260,11270,11260,9
20230714,141000,252713910,11270,11270,11270,11270,17
20230714,140900,252522320,11270,11270,11270,11270,0
20230714,140800,252522320,11270,11270,11270,11270,17
20230714,140700,252330730,11270,11270,11270,11270,1
20230714,140600,252319460,11270,11270,11270,11270,0
20230714,140500,252319460,11270,11270,11270,11270,17
20230714,140400,252127870,11250,11250,11250,11250,1
20230714,140300,252116620,11250,11280,11280,11240,2590
20230714,140200,222970210,11270,11270,11270,11270,0
20230714,140100,222970210,11270,11300,11300,11270,37
20230714,140000,222552560,11300,11300,11300,11300,0
20230714,135900,222552560,11300,11300,11300,11300,0
20230714,135800,222552560,11300,11300,11300,11300,18
20230714,135700,222349160,11310,11310,11310,11310,0
20230714,135600,222349160,11310,11310,11310,11310,17
20230714,135500,222156890,11280,11280,11280,11280,0
20230714,135400,222156890,11280,11280,11280,11280,0
20230714,135300,222156890,11280,11300,11300,11280,130
20230714,135200,220689740,11300,11300,11300,11300,0
20230714,135100,220689740,11300,11290,11300,11290,18
20230714,135000,220486350,11290,11290,11290,11290,11
20230714,134900,220362160,11300,11300,11300,11300,1
20230714,134800,220350860,11300,11300,11300,11300,17
20230714,134700,220158760,11300,11300,11300,11300,0
20230714,134600,220158760,11300,11300,11300,11300,17
20230714,134500,219966660,11300,11300,11300,11300,0
20230714,134400,219966660,11300,11300,11300,11280,23
20230714,134300,219706840,11300,11300,11300,11300,2
20230714,134200,219684240,11300,11300,11300,11300,0
20230714,134100,219684240,11300,11300,11300,11300,18
20230714,134000,219480840,11290,11290,11290,11290,10
20230714,133900,219367940,11300,11300,11300,11300,17
20230714,133800,219175840,11270,11290,11290,11270,1049
20230714,133700,207339770,11290,11300,11300,11290,231
20230714,133600,204729630,11310,11300,11310,11290,117
20230714,133500,203408260,11290,11290,11290,11290,20
20230714,133400,203182460,11310,11300,11310,11300,31
20230714,133300,202831990,11280,11280,11280,11280,50
20230714,133200,202267990,11310,11300,11310,11270,54
20230714,133100,201658560,11270,11270,11270,11270,1
20230714,133000,201647290,11300,11300,11300,11300,0
20230714,132900,201647290,11300,11280,11300,11270,32
20230714,132800,201286030,11310,11310,11310,11310,0
20230714,132700,201286030,11310,11310,11310,11310,18
20230714,132600,201082450,11300,11300,11300,11300,0
20230714,132500,201082450,11300,11300,11300,11300,0
20230714,132400,201082450,11300,11300,11300,11300,17
20230714,132300,200890350,11300,11300,11300,11300,1
20230714,132200,200879050,11280,11300,11310,11280,127
20230714,132100,199445810,11310,11310,11310,11310,0
20230714,132000,199445810,11310,11310,11310,11310,3
20230714,131900,199411880,11310,11300,11310,11300,18
20230714,131800,199208310,11300,11300,11300,11300,0
20230714,131700,199208310,11300,11300,11300,11300,14
20230714,131600,199050110,11300,11300,11300,11300,0
20230714,131500,199050110,11300,11300,11300,11300,17
20230714,131400,198858010,11280,11290,11290,11280,64
20230714,131300,198135980,11300,11300,11300,11300,10
20230714,131200,198022980,11290,11340,11340,11290,373
20230714,131100,193809740,11330,11330,11330,11330,0
20230714,131000,193809740,11330,11330,11330,11330,11
20230714,130900,193685110,11330,11330,11330,11330,0
20230714,130800,193685110,11330,11330,11330,11330,0
20230714,130700,193685110,11330,11330,11330,11330,17
20230714,130600,193492500,11310,11310,11310,11310,22
20230714,130500,193243680,11300,11400,11400,11300,3017
20230714,130400,159118590,11400,11400,11400,11400,1
20230714,130300,159107190,11400,11400,11400,11400,0
20230714,130200,159107190,11400,11400,11400,11400,17
20230714,130100,158913390,11400,11400,11400,11400,0
20230714,130000,158913390,11400,11400,11400,11400,17
20230714,125900,158719590,11390,11390,11390,11390,0
20230714,125800,158719590,11390,11390,11390,11390,17
20230714,125700,158525960,11370,11370,11370,11370,0
20230714,125600,158525960,11370,11370,11370,11370,0
20230714,125500,158525960,11370,11370,11370,11370,17
20230714,125400,158332670,11330,11360,11360,11330,81
20230714,125300,157414910,11360,11360,11360,11360,18
20230714,125200,157210430,11330,11330,11330,11330,0
20230714,125100,157210430,11330,11330,11330,11330,0
20230714,125000,157210430,11330,11330,11330,11330,0
20230714,124900,157210430,11330,11330,11330,11330,0
20230714,124800,157210430,11330,11330,11330,11330,0
20230714,124700,157210430,11330,11330,11330,11330,0
20230714,124600,157210430,11330,11330,11330,11330,0
20230714,124500,157210430,11330,11330,11330,11330,0
20230714,124400,157210430,11330,11330,11330,11330,24
20230714,124300,156938510,11330,11330,11330,11330,0
20230714,124200,156938510,11330,11330,11330,11330,0
20230714,124100,156938510,11330,11340,11340,11330,5
20230714,124000,156881850,11330,11330,11330,11330,0
20230714,123900,156881850,11330,11330,11330,11330,0
20230714,123800,156881850,11330,11340,11340,11330,11
20230714,123700,156757210,11340,11340,11340,11340,90
20230714,123600,155736610,11340,11340,11340,11340,0
20230714,123500,155736610,11340,11350,11350,11340,21
20230714,123400,155498400,11350,11350,11350,11350,90
20230714,123300,154476900,11360,11360,11360,11360,0
20230714,123200,154476900,11360,11360,11360,11360,1
20230714,123100,154465540,11390,11390,11390,11390,0
20230714,123000,154465540,11390,11390,11390,11390,1
20230714,122900,154454150,11390,11360,11390,11350,116
20230714,122800,153137500,11390,11390,11390,11390,0
20230714,122700,153137500,11390,11390,11390,11390,0
20230714,122600,153137500,11390,11390,11390,11390,0
20230714,122500,153137500,11390,11390,11390,11390,0
20230714,122400,153137500,11390,11350,11390,11350,173
20230714,122300,151173910,11360,11360,11360,11360,5
20230714,122200,151117110,11390,11390,11390,11390,0
20230714,122100,151117110,11390,11390,11390,11390,0
20230714,122000,151117110,11390,11390,11390,11390,1
20230714,121900,151105720,11360,11360,11360,11360,0
20230714,121800,151105720,11360,11360,11360,11360,0
20230714,121700,151105720,11360,11360,11360,11360,0
20230714,121600,151105720,11360,11360,11360,11360,0
20230714,121500,151105720,11360,11370,11370,11360,100
20230714,121400,149969630,11370,11400,11400,11370,61
20230714,121300,149275310,11390,11370,11390,11360,2171
20230714,121200,124598570,11370,11410,11410,11370,43
20230714,121100,124108770,11410,11410,11410,11410,0
20230714,121000,124108770,11410,11410,11410,11410,0
20230714,120900,124108770,11410,11410,11410,11410,0
20230714,120800,124108770,11410,11400,11410,11380,84
20230714,120700,123152040,11420,11420,11420,11420,1
20230714,120600,123140620,11420,11420,11420,11420,0
20230714,120500,123140620,11420,11420,11420,11420,0
20230714,120400,123140620,11420,11420,11420,11420,0
20230714,120300,123140620,11420,11420,11420,11420,1
20230714,120200,123129200,11400,11400,11400,11400,0
20230714,120100,123129200,11400,11380,11400,11380,213
20230714,120000,120702570,11360,11360,11360,11360,0
20230714,115900,120702570,11360,11390,11390,11360,15
20230714,115800,120532020,11370,11370,11370,11370,139
20230714,115700,118951590,11380,11390,11390,11380,192
20230714,115600,116766360,11390,11390,11390,11390,0
20230714,115500,116766360,11390,11390,11390,11390,0
20230714,115400,116766360,11390,11390,11390,11390,0
20230714,115300,116766360,11390,11390,11390,11390,0
20230714,115200,116766360,11390,11390,11390,11390,0
20230714,115100,116766360,11390,11390,11390,11390,0
20230714,115000,116766360,11390,11390,11390,11390,0
20230714,114900,116766360,11390,11390,11390,11390,1
20230714,114800,116754970,11390,11390,11390,11390,0
20230714,114700,116754970,11390,11390,11390,11390,8
20230714,114600,116663850,11390,11390,11390,11390,5
20230714,114500,116606900,11390,11390,11390,11390,0
20230714,114400,116606900,11390,11390,11390,11390,1
20230714,114300,116595510,11390,11390,11390,11390,13
20230714,114200,116447440,11390,11390,11390,11390,0
20230714,114100,116447440,11390,11390,11390,11390,0
20230714,114000,116447440,11390,11390,11390,11390,39
20230714,113900,116003230,11390,11390,11390,11390,0
20230714,113800,116003230,11390,11390,11390,11390,0
20230714,113700,116003230,11390,11390,11390,11390,0
20230714,113600,116003230,11390,11390,11390,11390,1
20230714,113500,115991840,11390,11390,11390,11390,0
20230714,113400,115991840,11390,11390,11390,11390,0
20230714,113300,115991840,11390,11400,11400,11390,3
20230714,113200,115957660,11400,11400,11400,11400,1
20230714,113100,115946260,11400,11400,11400,11400,10
20230714,113000,115832260,11390,11390,11390,11390,5
20230714,112900,115775310,11400,11400,11400,11400,0
20230714,112800,115775310,11400,11400,11400,11400,14
20230714,112700,115615710,11390,11390,11390,11390,0
20230714,112600,115615710,11390,11390,11390,11390,0
20230714,112500,115615710,11390,11390,11390,11390,0
20230714,112400,115615710,11390,11390,11390,11390,0
20230714,112300,115615710,11390,11400,11400,11390,211
20230714,112200,113210410,11400,11400,11400,11400,103
20230714,112100,112036210,11420,11420,11420,11420,0
20230714,112000,112036210,11420,11420,11420,11420,0
20230714,111900,112036210,11420,11420,11420,11420,0
20230714,111800,112036210,11420,11420,11420,11420,0
20230714,111700,112036210,11420,11420,11420,11420,0
20230714,111600,112036210,11420,11420,11420,11420,5
20230714,111500,111979110,11420,11420,11420,11420,0
20230714,111400,111979110,11420,11420,11420,11420,2
20230714,111300,111956270,11420,11420,11420,11420,0
20230714,111200,111956270,11420,11410,11420,11400,1059
20230714,111100,99883540,11410,11410,11410,11410,0
20230714,111000,99883540,11410,11410,11410,11410,0
20230714,110900,99883540,11410,11440,11440,11410,677
20230714,110800,92154230,11450,11450,11450,11450,5
20230714,110700,92096980,11440,11440,11440,11440,0
20230714,110600,92096980,11440,11440,11440,11440,140
20230714,110500,90495380,11440,11440,11440,11440,0
20230714,110400,90495380,11440,11440,11440,11440,0
20230714,110300,90495380,11440,11440,11440,11440,220
20230714,110200,87978580,11440,11440,11440,11440,1200
20230714,110100,74250580,11440,11440,11440,11440,3
20230714,110000,74216260,11440,11450,11450,11440,20
20230714,105900,73987430,11490,11490,11490,11490,0
20230714,105800,73987430,11490,11490,11490,11490,104
20230714,105700,72792470,11490,11490,11490,11490,2
20230714,105600,72769490,11440,11440,11440,11440,0
20230714,105500,72769490,11440,11440,11440,11440,0
20230714,105400,72769490,11440,11480,11480,11440,1121
20230714,105300,59932120,11490,11490,11490,11490,0
20230714,105200,59932120,11490,11490,11490,11490,20
20230714,105100,59702320,11490,11490,11490,11490,10
20230714,105000,59587420,11490,11490,11490,11490,0
20230714,104900,59587420,11490,11490,11490,11490,4
20230714,104800,59541460,11490,11490,11490,11490,2
20230714,104700,59518480,11470,11470,11470,11470,30
20230714,104600,59174380,11460,11460,11460,11460,0
20230714,104500,59174380,11460,11460,11460,11460,0
20230714,104400,59174380,11460,11460,11460,11460,0
20230714,104300,59174380,11460,11460,11460,11460,0
20230714,104200,59174380,11460,11460,11460,11460,0
20230714,104100,59174380,11460,11460,11460,11460,0
20230714,104000,59174380,11460,11460,11460,11460,0
20230714,103900,59174380,11460,11450,11460,11440,257
20230714,103800,56231800,11460,11450,11460,11450,249
20230714,103700,53380730,11450,11450,11450,11450,0
20230714,103600,53380730,11450,11450,11450,11450,5
20230714,103500,53323480,11460,11470,11470,11460,253
20230714,103400,50421940,11470,11490,11530,11470,55
20230714,103300,49789860,11490,11490,11550,11480,191
20230714,103200,47595680,11490,11550,11550,11490,3375
20230714,103100,8754610,11560,11560,11560,11560,57
20230714,103000,8095690,11560,11560,11560,11560,0
20230714,102900,8095690,11560,11560,11560,11560,1
20230714,102800,8084130,11560,11560,11560,11560,0
20230714,102700,8084130,11560,11560,11560,11560,0
20230714,102600,8084130,11560,11560,11560,11560,0
20230714,102500,8084130,11560,11560,11560,11560,0
20230714,102400,8084130,11560,11560,11560,11560,0
20230714,102300,8084130,11560,11560,11560,11560,2
20230714,102200,8061010,11550,11550,11550,11550,10
20230714,102100,7945510,11550,11550,11550,11550,5
20230714,102000,7887760,11550,11560,11560,11550,133
20230714,101900,6351520,11560,11560,11560,11560,0
20230714,101800,6351520,11560,11560,11560,11560,0
20230714,101700,6351520,11560,11560,11560,11560,2
20230714,101600,6328400,11550,11550,11550,11550,13
20230714,101500,6178250,11560,11580,11580,11560,53
20230714,101400,5565300,11590,11590,11590,11590,0
20230714,101300,5565300,11590,11590,11590,11590,0
20230714,101200,5565300,11590,11590,11590,11590,0
20230714,101100,5565300,11590,11590,11590,11590,0
20230714,101000,5565300,11590,11590,11590,11590,0
20230714,100900,5565300,11590,11590,11590,11560,12
20230714,100800,5426460,11560,11570,11570,11560,42
20230714,100700,4940550,11580,11580,11580,11580,0
20230714,100600,4940550,11580,11590,11590,11570,18
20230714,100500,4732130,11570,11570,11570,11570,0
20230714,100400,4732130,11570,11590,11590,11570,10
20230714,100300,4616350,11590,11590,11590,11590,0
20230714,100200,4616350,11590,11590,11590,11590,10
20230714,100100,4500450,11590,11590,11590,11590,0
20230714,100000,4500450,11590,11590,11590,11590,0
20230714,095900,4500450,11590,11590,11590,11590,11
20230714,095800,4372960,11590,11590,11590,11590,0
20230714,095700,4372960,11590,11590,11590,11590,5
20230714,095600,4315010,11570,11590,11590,11570,19
20230714,095500,4094960,11590,11590,11590,11590,0
20230714,095400,4094960,11590,11590,11590,11590,11
20230714,095300,3967470,11570,11570,11570,11570,1
20230714,095200,3955900,11590,11590,11590,11590,9
20230714,095100,3851590,11590,11590,11590,11590,0
20230714,095000,3851590,11590,11590,11590,11590,11
20230714,094900,3724100,11590,11590,11590,11590,4
20230714,094800,3677740,11590,11550,11590,11550,73
20230714,094700,2833480,11550,11550,11550,11550,12
20230714,094600,2694880,11550,11550,11550,11550,7
20230714,094500,2614030,11550,11550,11550,11550,0
20230714,094400,2614030,11550,11550,11550,11550,5
20230714,094300,2556280,11540,11540,11540,11540,0
20230714,094200,2556280,11540,11540,11540,11540,1
20230714,094100,2544740,11550,11550,11550,11550,1
20230714,094000,2533190,11550,11550,11550,11550,0
20230714,093900,2533190,11550,11550,11550,11540,53
20230714,093800,1921090,11550,11550,11550,11550,0
20230714,093700,1921090,11550,11550,11550,11550,2
20230714,093600,1897990,11550,11590,11590,11550,11
20230714,093500,1770540,11550,11550,11550,11550,5
20230714,093400,1712790,11590,11590,11590,11590,0
20230714,093300,1712790,11590,11590,11590,11590,0
20230714,093200,1712790,11590,11590,11590,11590,10
20230714,093100,1596890,11590,11590,11590,11590,1
20230714,093000,1585300,11580,11580,11580,11580,1
20230714,092900,1573720,11580,11580,11580,11580,0
20230714,092800,1573720,11580,11580,11580,11580,24
20230714,092700,1295800,11580,11580,11580,11580,0
20230714,092600,1295800,11580,11580,11580,11580,0
20230714,092500,1295800,11580,11580,11580,11580,0
20230714,092400,1295800,11580,11580,11580,11580,0
20230714,092300,1295800,11580,11580,11580,11580,0
20230714,092200,1295800,11580,11580,11580,11580,0
20230714,092100,1295800,11580,11580,11580,11580,0
20230714,092000,1295800,11580,11570,11580,11570,10
20230714,091900,1180090,11570,11570,11570,11570,0
20230714,091800,1180090,11570,11570,11570,11570,0
20230714,091700,1180090,11570,11570,11570,11570,0
20230714,091600,1180090,11570,11570,11570,11570,0
20230714,091500,1180090,11570,11570,11570,11570,0
20230714,091400,1180090,11570,11570,11570,11570,2
20230714,091300,1156950,11550,11550,11550,11550,0
20230714,091200,1156950,11550,11550,11550,11550,0
20230714,091100,1156950,11550,11550,11550,11550,0
20230714,091000,1156950,11550,11550,11550,11550,0
20230714,090900,1156950,11550,11550,11550,11550,0
20230714,090800,1156950,11550,11550,11550,11550,0
20230714,090700,1156950,11550,11550,11550,11550,0
20230714,090600,1156950,11550,11550,11550,11550,0
20230714,090500,1156950,11550,11550,11550,11550,0
20230714,090400,1156950,11550,11550,11550,11550,0
20230714,090300,1156950,11550,11550,11550,11550,0
20230714,090200,1156950,11550,11550,11550,11550,6
20230714,090100,1087650,11600,11550,11600,11550,51
20230714,090000,497080,11560,11560,11560,11560,43