stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184700,1509210355,2055,2055,2055,2055,12866
20230703,184600,1509210355,2055,2055,2055,2055,0
20230703,184500,1509210355,2055,2055,2055,2055,0
20230703,184400,1509210355,2055,2055,2055,2055,0
20230703,184300,1509210355,2055,2055,2055,2055,0
20230703,184200,1509210355,2055,2055,2055,2055,0
20230703,184100,1509210355,2055,2055,2055,2055,0
20230703,184000,1509210355,2055,2055,2055,2055,0
20230703,183900,1509210355,2055,2055,2055,2055,0
20230703,183800,1509210355,2055,2055,2055,2055,0
20230703,183700,1509210355,2055,2055,2055,2055,0
20230703,183600,1509210355,2055,2055,2055,2055,0
20230703,183500,1509210355,2055,2055,2055,2055,0
20230703,183400,1509210355,2055,2055,2055,2055,0
20230703,183300,1509210355,2055,2055,2055,2055,0
20230703,183200,1509210355,2055,2055,2055,2055,0
20230703,183100,1509210355,2055,2055,2055,2055,0
20230703,183000,1509210355,2055,2055,2055,2055,0
20230703,182900,1509210355,2055,2055,2055,2055,0
20230703,182800,1509210355,2055,2055,2055,2055,0
20230703,182700,1509210355,2055,2055,2055,2055,0
20230703,182600,1509210355,2055,2055,2055,2055,0
20230703,182500,1509210355,2055,2055,2055,2055,0
20230703,182400,1509210355,2055,2055,2055,2055,0
20230703,182300,1509210355,2055,2055,2055,2055,0
20230703,182200,1509210355,2055,2055,2055,2055,0
20230703,182100,1509210355,2055,2055,2055,2055,0
20230703,182000,1509210355,2055,2055,2055,2055,0
20230703,181900,1509210355,2055,2055,2055,2055,0
20230703,181800,1509210355,2055,2055,2055,2055,0
20230703,181700,1509210355,2055,2055,2055,2055,12866
20230703,181600,1509210355,2055,2055,2055,2055,0
20230703,181500,1509210355,2055,2055,2055,2055,0
20230703,181400,1509210355,2055,2055,2055,2055,0
20230703,181300,1509210355,2055,2055,2055,2055,0
20230703,181200,1509210355,2055,2055,2055,2055,0
20230703,181100,1509210355,2055,2055,2055,2055,0
20230703,181000,1509210355,2055,2055,2055,2055,0
20230703,180900,1509210355,2055,2055,2055,2055,0
20230703,180800,1509210355,2055,2055,2055,2055,0
20230703,180700,1509210355,2055,2055,2055,2055,0
20230703,180600,1509210355,2055,2055,2055,2055,0
20230703,180500,1509210355,2055,2055,2055,2055,0
20230703,180400,1509210355,2055,2055,2055,2055,0
20230703,180300,1509210355,2055,2055,2055,2055,0
20230703,180200,1509210355,2055,2055,2055,2055,0
20230703,180100,1509210355,2055,2055,2055,2055,0
20230703,180000,1509210355,2055,2055,2055,2055,0
20230703,175900,1509210355,2055,2055,2055,2055,0
20230703,175800,1509210355,2055,2055,2055,2055,0
20230703,175700,1509210355,2055,2055,2055,2055,0
20230703,175600,1509210355,2055,2055,2055,2055,0
20230703,175500,1509210355,2055,2055,2055,2055,0
20230703,175400,1509210355,2055,2055,2055,2055,0
20230703,175300,1509210355,2055,2055,2055,2055,0
20230703,175200,1509210355,2055,2055,2055,2055,0
20230703,175100,1509210355,2055,2055,2055,2055,0
20230703,175000,1509210355,2055,2055,2055,2055,0
20230703,174900,1509210355,2055,2055,2055,2055,0
20230703,174800,1509210355,2055,2055,2055,2055,0
20230703,174700,1509210355,2055,2055,2055,2055,12866
20230703,174600,1509210355,2055,2055,2055,2055,0
20230703,174500,1509210355,2055,2055,2055,2055,0
20230703,174400,1509210355,2055,2055,2055,2055,0
20230703,174300,1509210355,2055,2055,2055,2055,0
20230703,174200,1509210355,2055,2055,2055,2055,0
20230703,174100,1509210355,2055,2055,2055,2055,0
20230703,174000,1509210355,2055,2055,2055,2055,0
20230703,173900,1509210355,2055,2055,2055,2055,0
20230703,173800,1509210355,2055,2055,2055,2055,0
20230703,173700,1509210355,2055,2055,2055,2055,0
20230703,173600,1509210355,2055,2055,2055,2055,0
20230703,173500,1509210355,2055,2055,2055,2055,0
20230703,173400,1509210355,2055,2055,2055,2055,0
20230703,173300,1509210355,2055,2055,2055,2055,0
20230703,173200,1509210355,2055,2055,2055,2055,0
20230703,173100,1509210355,2055,2055,2055,2055,0
20230703,173000,1509210355,2055,2055,2055,2055,0
20230703,172900,1509210355,2055,2055,2055,2055,0
20230703,172800,1509210355,2055,2055,2055,2055,0
20230703,172700,1509210355,2055,2055,2055,2055,0
20230703,172600,1509210355,2055,2055,2055,2055,0
20230703,172500,1509210355,2055,2055,2055,2055,0
20230703,172400,1509210355,2055,2055,2055,2055,0
20230703,172300,1509210355,2055,2055,2055,2055,0
20230703,172200,1509210355,2055,2055,2055,2055,0
20230703,172100,1509210355,2055,2055,2055,2055,0
20230703,172000,1509210355,2055,2055,2055,2055,0
20230703,171900,1509210355,2055,2055,2055,2055,0
20230703,171800,1509210355,2055,2055,2055,2055,0
20230703,171700,1509210355,2055,2055,2055,2055,12866
20230703,171600,1509210355,2055,2055,2055,2055,0
20230703,171500,1509210355,2055,2055,2055,2055,0
20230703,171400,1509210355,2055,2055,2055,2055,0
20230703,171300,1509210355,2055,2055,2055,2055,0
20230703,171200,1509210355,2055,2055,2055,2055,0
20230703,171100,1509210355,2055,2055,2055,2055,0
20230703,171000,1509210355,2055,2055,2055,2055,0
20230703,170900,1509210355,2055,2055,2055,2055,0
20230703,170800,1509210355,2055,2055,2055,2055,0
20230703,170700,1509210355,2055,2055,2055,2055,0
20230703,170600,1509210355,2055,2055,2055,2055,0
20230703,170500,1509210355,2055,2055,2055,2055,0
20230703,170400,1509210355,2055,2055,2055,2055,0
20230703,170300,1509210355,2055,2055,2055,2055,0
20230703,170200,1509210355,2055,2055,2055,2055,0
20230703,170100,1509210355,2055,2055,2055,2055,0
20230703,170000,1509210355,2055,2055,2055,2055,0
20230703,165900,1509210355,2055,2055,2055,2055,0
20230703,165800,1509210355,2055,2055,2055,2055,0
20230703,165700,1509210355,2055,2055,2055,2055,0
20230703,165600,1509210355,2055,2055,2055,2055,0
20230703,165500,1509210355,2055,2055,2055,2055,0
20230703,165400,1509210355,2055,2055,2055,2055,0
20230703,165300,1509210355,2055,2055,2055,2055,0
20230703,165200,1509210355,2055,2055,2055,2055,0
20230703,165100,1509210355,2055,2055,2055,2055,0
20230703,165000,1509210355,2055,2055,2055,2055,0
20230703,164900,1509210355,2055,2055,2055,2055,0
20230703,164800,1509210355,2055,2055,2055,2055,0
20230703,164700,1509210355,2055,2055,2055,2055,12866
20230703,164600,1509210355,2055,2055,2055,2055,0
20230703,164500,1509210355,2055,2055,2055,2055,0
20230703,164400,1509210355,2055,2055,2055,2055,0
20230703,164300,1509210355,2055,2055,2055,2055,0
20230703,164200,1509210355,2055,2055,2055,2055,0
20230703,164100,1509210355,2055,2055,2055,2055,0
20230703,164000,1509210355,2055,2055,2055,2055,0
20230703,163900,1509210355,2055,2055,2055,2055,0
20230703,163800,1509210355,2055,2055,2055,2055,0
20230703,163700,1509210355,2055,2055,2055,2055,0
20230703,163600,1509210355,2055,2055,2055,2055,0
20230703,163500,1509210355,2055,2055,2055,2055,0
20230703,163400,1509210355,2055,2055,2055,2055,0
20230703,163300,1509210355,2055,2055,2055,2055,0
20230703,163200,1509210355,2055,2055,2055,2055,0
20230703,163100,1509210355,2055,2055,2055,2055,0
20230703,163000,1509210355,2055,2055,2055,2055,0
20230703,162900,1509210355,2055,2055,2055,2055,0
20230703,162800,1509210355,2055,2055,2055,2055,0
20230703,162700,1509210355,2055,2055,2055,2055,0
20230703,162600,1509210355,2055,2055,2055,2055,0
20230703,162500,1509210355,2055,2055,2055,2055,0
20230703,162400,1509210355,2055,2055,2055,2055,0
20230703,162300,1509210355,2055,2055,2055,2055,0
20230703,162200,1509210355,2055,2055,2055,2055,0
20230703,162100,1509210355,2055,2055,2055,2055,0
20230703,162000,1509210355,2055,2055,2055,2055,0
20230703,161900,1509210355,2055,2055,2055,2055,0
20230703,161800,1509210355,2055,2055,2055,2055,0
20230703,161700,1509210355,2055,2055,2055,2055,12866
20230703,161600,1509210355,2055,2055,2055,2055,0
20230703,161500,1509210355,2055,2055,2055,2055,0
20230703,161400,1509210355,2055,2055,2055,2055,0
20230703,161300,1509210355,2055,2055,2055,2055,0
20230703,161200,1509210355,2055,2055,2055,2055,0
20230703,161100,1509210355,2055,2055,2055,2055,0
20230703,161000,1509210355,2055,2055,2055,2055,0
20230703,160900,1509210355,2055,2055,2055,2055,0
20230703,160800,1509210355,2055,2055,2055,2055,0
20230703,160700,1509210355,2055,2055,2055,2055,0
20230703,160600,1509210355,2055,2055,2055,2055,0
20230703,160500,1509210355,2055,2055,2055,2055,0
20230703,160400,1509210355,2055,2055,2055,2055,0
20230703,160300,1509210355,2055,2055,2055,2055,0
20230703,160200,1509210355,2055,2055,2055,2055,0
20230703,160100,1509210355,2055,2055,2055,2055,0
20230703,160000,1509210355,2055,2055,2055,2055,0
20230703,155900,1509210355,2055,2055,2055,2055,0
20230703,155800,1509210355,2055,2055,2055,2055,0
20230703,155700,1509210355,2055,2055,2055,2055,0
20230703,155600,1509210355,2055,2055,2055,2055,0
20230703,155500,1509210355,2055,2055,2055,2055,0
20230703,155400,1509210355,2055,2055,2055,2055,0
20230703,155300,1509210355,2055,2055,2055,2055,0
20230703,155200,1509210355,2055,2055,2055,2055,0
20230703,155100,1509210355,2055,2055,2055,2055,0
20230703,155000,1509210355,2055,2055,2055,2055,0
20230703,154900,1509210355,2055,2055,2055,2055,0
20230703,154800,1509210355,2055,2055,2055,2055,0
20230703,154700,1509210355,2055,2055,2055,2055,12866
20230703,154600,1509210355,2055,2055,2055,2055,0
20230703,154500,1509210355,2055,2055,2055,2055,0
20230703,154400,1509210355,2055,2055,2055,2055,0
20230703,154300,1509210355,2055,2055,2055,2055,0
20230703,154200,1509210355,2055,2055,2055,2055,0
20230703,154100,1509210355,2055,2055,2055,2055,0
20230703,154000,1509210355,2055,2055,2055,2055,0
20230703,153900,1509210355,2055,2055,2055,2055,0
20230703,153800,1509210355,2055,2055,2055,2055,0
20230703,153700,1509210355,2055,2055,2055,2055,0
20230703,153600,1509210355,2055,2055,2055,2055,0
20230703,153500,1509210355,2055,2055,2055,2055,0
20230703,153400,1509210355,2055,2055,2055,2055,0
20230703,153300,1509210355,2055,2055,2055,2055,0
20230703,153200,1509210355,2055,2055,2055,2055,0
20230703,153100,1509210355,2055,2055,2055,2055,0
20230703,153000,1509210355,2055,2055,2055,2055,12866
20230703,152900,1482770725,2055,2055,2055,2055,0
20230703,152800,1482770725,2055,2055,2055,2055,0
20230703,152700,1482770725,2055,2055,2055,2055,0
20230703,152600,1482770725,2055,2055,2055,2055,0
20230703,152500,1482770725,2055,2055,2055,2055,0
20230703,152400,1482770725,2055,2055,2055,2055,0
20230703,152300,1482770725,2055,2055,2055,2055,0
20230703,152200,1482770725,2055,2055,2055,2055,0
20230703,152100,1482770725,2055,2055,2055,2055,0
20230703,152000,1482770725,2055,2055,2055,2055,0
20230703,151900,1482770725,2055,2050,2055,2050,5865
20230703,151800,1470747405,2055,2050,2055,2050,19
20230703,151700,1470708430,2055,2055,2055,2055,11
20230703,151600,1470685825,2050,2050,2050,2050,368
20230703,151500,1469931425,2050,2055,2055,2050,80
20230703,151400,1469767420,2055,2055,2055,2050,331
20230703,151300,1469087450,2055,2055,2055,2050,5425
20230703,151200,1457944825,2055,2055,2055,2055,800
20230703,151100,1456300825,2055,2055,2055,2055,51
20230703,151000,1456196020,2060,2055,2060,2055,410
20230703,150900,1455353340,2050,2055,2055,2050,530
20230703,150800,1454266690,2055,2055,2055,2050,1161
20230703,150700,1451886385,2050,2055,2060,2050,613
20230703,150600,1450629140,2060,2055,2060,2055,2352
20230703,150500,1445795700,2055,2060,2060,2055,1935
20230703,150400,1441819240,2060,2050,2060,2050,4208
20230703,150300,1433169295,2050,2055,2055,2050,529
20230703,150200,1432084220,2055,2055,2055,2050,114
20230703,150100,1431850005,2050,2050,2050,2050,444
20230703,150000,1430939805,2050,2050,2060,2050,358
20230703,145900,1430205880,2060,2055,2060,2055,145
20230703,145800,1429907405,2060,2055,2060,2055,145
20230703,145700,1429609280,2055,2055,2060,2055,1465
20230703,145600,1426598645,2050,2055,2055,2045,2561
20230703,145500,1421353970,2055,2055,2055,2045,8114
20230703,145400,1404708330,2055,2055,2055,2055,14
20230703,145300,1404679560,2055,2055,2055,2055,61
20230703,145200,1404554205,2055,2060,2060,2055,1151
20230703,145100,1402188845,2060,2060,2060,2055,110
20230703,145000,1401962480,2060,2055,2060,2055,5358
20230703,144900,1390945185,2055,2050,2055,2045,1359
20230703,144800,1388154590,2055,2050,2055,2050,286
20230703,144700,1387567375,2055,2045,2055,2045,9397
20230703,144600,1368346280,2050,2050,2050,2050,1500
20230703,144500,1365271280,2045,2045,2045,2045,54
20230703,144400,1365160850,2045,2050,2050,2045,1693
20230703,144300,1361692450,2040,2050,2050,2040,3260
20230703,144200,1355024360,2055,2055,2055,2040,19753
20230703,144100,1314680565,2055,2055,2055,2040,9413
20230703,144000,1295431365,2055,2055,2060,2045,16841
20230703,143900,1260892090,2055,2055,2060,2055,5333
20230703,143800,1249926850,2055,2060,2065,2050,9752
20230703,143700,1229859640,2060,2045,2065,2045,10007
20230703,143600,1209285285,2055,2060,2060,2045,19163
20230703,143500,1169885905,2060,2075,2075,2040,84358
20230703,143400,996730480,2075,2100,2105,2065,108630
20230703,143300,770450265,2100,2040,2150,2040,218470
20230703,143200,311992285,2040,2040,2040,2040,0
20230703,143100,311992285,2040,2040,2040,2040,10
20230703,143000,311971885,2040,2030,2040,2030,3372
20230703,142900,305126525,2040,2040,2040,2040,0
20230703,142800,305126525,2040,2040,2040,2040,100
20230703,142700,304922525,2040,2040,2040,2035,533
20230703,142600,303837705,2040,2040,2040,2030,178
20230703,142500,303474725,2040,2040,2040,2040,0
20230703,142400,303474725,2040,2040,2040,2040,0
20230703,142300,303474725,2040,2040,2040,2040,55
20230703,142200,303362525,2040,2040,2040,2040,0
20230703,142100,303362525,2040,2040,2040,2040,0
20230703,142000,303362525,2040,2035,2040,2035,3100
20230703,141900,297053580,2035,2035,2035,2035,1
20230703,141800,297051545,2040,2035,2040,2035,1201
20230703,141700,294607415,2030,2030,2030,2030,1
20230703,141600,294605385,2035,2035,2035,2035,10
20230703,141500,294585035,2035,2030,2035,2030,14
20230703,141400,294556565,2035,2035,2035,2035,100
20230703,141300,294353065,2035,2035,2035,2035,0
20230703,141200,294353065,2035,2035,2035,2035,0
20230703,141100,294353065,2035,2035,2035,2035,0
20230703,141000,294353065,2035,2035,2035,2035,0
20230703,140900,294353065,2035,2035,2035,2035,0
20230703,140800,294353065,2035,2035,2035,2035,398
20230703,140700,293543135,2035,2035,2035,2035,0
20230703,140600,293543135,2035,2035,2035,2035,0
20230703,140500,293543135,2035,2035,2035,2035,0
20230703,140400,293543135,2035,2035,2035,2035,0
20230703,140300,293543135,2035,2035,2035,2035,1984
20230703,140200,289505695,2035,2035,2035,2035,0
20230703,140100,289505695,2035,2035,2035,2035,0
20230703,140000,289505695,2035,2035,2035,2035,0
20230703,135900,289505695,2035,2035,2035,2035,39
20230703,135800,289426330,2035,2035,2035,2035,40
20230703,135700,289344930,2035,2035,2035,2035,1964
20230703,135600,285348190,2035,2035,2035,2035,3
20230703,135500,285342085,2035,2035,2035,2035,0
20230703,135400,285342085,2035,2035,2035,2035,0
20230703,135300,285342085,2035,2035,2035,2035,0
20230703,135200,285342085,2035,2035,2035,2035,0
20230703,135100,285342085,2035,2035,2035,2035,1
20230703,135000,285340050,2035,2035,2035,2035,0
20230703,134900,285340050,2035,2035,2035,2035,1
20230703,134800,285338015,2035,2035,2035,2035,0
20230703,134700,285338015,2035,2035,2035,2035,0
20230703,134600,285338015,2035,2035,2035,2035,0
20230703,134500,285338015,2035,2035,2035,2035,0
20230703,134400,285338015,2035,2035,2035,2035,0
20230703,134300,285338015,2035,2035,2035,2030,523
20230703,134200,284276210,2035,2035,2035,2035,0
20230703,134100,284276210,2035,2035,2035,2035,1
20230703,134000,284274175,2035,2035,2035,2035,3000
20230703,133900,278169175,2040,2040,2040,2040,0
20230703,133800,278169175,2040,2040,2040,2040,0
20230703,133700,278169175,2040,2035,2040,2035,1418
20230703,133600,275278540,2030,2030,2030,2030,1
20230703,133500,275276510,2035,2035,2035,2035,582
20230703,133400,274092140,2040,2040,2040,2040,0
20230703,133300,274092140,2040,2040,2040,2040,61
20230703,133200,273967700,2040,2040,2040,2040,10
20230703,133100,273947300,2040,2040,2040,2040,13
20230703,133000,273920780,2040,2040,2040,2040,55
20230703,132900,273808580,2035,2040,2040,2035,23
20230703,132800,273761760,2040,2040,2040,2040,0
20230703,132700,273761760,2040,2040,2040,2040,0
20230703,132600,273761760,2040,2040,2040,2040,0
20230703,132500,273761760,2040,2040,2040,2040,0
20230703,132400,273761760,2040,2040,2040,2040,0
20230703,132300,273761760,2040,2040,2040,2040,0
20230703,132200,273761760,2040,2040,2040,2040,0
20230703,132100,273761760,2040,2040,2040,2040,0
20230703,132000,273761760,2040,2040,2040,2040,20
20230703,131900,273720960,2040,2040,2040,2040,1
20230703,131800,273718920,2035,2035,2035,2035,1450
20230703,131700,270768170,2035,2035,2035,2035,549
20230703,131600,269650955,2035,2035,2035,2035,0
20230703,131500,269650955,2035,2035,2035,2035,1
20230703,131400,269648920,2035,2035,2035,2035,2068
20230703,131300,265440540,2035,2035,2035,2035,1010
20230703,131200,263385190,2035,2035,2035,2035,40
20230703,131100,263303790,2035,2035,2035,2035,0
20230703,131000,263303790,2035,2035,2035,2035,20
20230703,130900,263263090,2030,2030,2030,2030,0
20230703,130800,263263090,2030,2035,2035,2030,23
20230703,130700,263216360,2035,2035,2035,2035,2
20230703,130600,263212290,2035,2035,2035,2035,1
20230703,130500,263210255,2030,2035,2035,2030,114
20230703,130400,262978765,2035,2035,2035,2035,0
20230703,130300,262978765,2035,2035,2035,2035,0
20230703,130200,262978765,2035,2035,2035,2035,100
20230703,130100,262775265,2035,2035,2035,2035,0
20230703,130000,262775265,2035,2035,2035,2035,7
20230703,125900,262761020,2035,2035,2035,2035,20
20230703,125800,262720320,2035,2035,2035,2035,0
20230703,125700,262720320,2035,2035,2035,2035,500
20230703,125600,261702820,2035,2035,2035,2035,1100
20230703,125500,259464320,2035,2035,2035,2035,200
20230703,125400,259057320,2035,2035,2035,2035,10
20230703,125300,259036970,2035,2035,2035,2035,20
20230703,125200,258996270,2035,2035,2035,2035,400
20230703,125100,258182270,2035,2030,2035,2030,1464
20230703,125000,255205350,2035,2035,2035,2035,0
20230703,124900,255205350,2035,2035,2035,2035,0
20230703,124800,255205350,2035,2035,2035,2035,3872
20230703,124700,247325830,2040,2040,2040,2040,0
20230703,124600,247325830,2040,2040,2040,2040,500
20230703,124500,246305830,2040,2040,2040,2035,208
20230703,124400,245881615,2035,2035,2035,2035,0
20230703,124300,245881615,2035,2035,2035,2035,1
20230703,124200,245879580,2040,2040,2040,2040,0
20230703,124100,245879580,2040,2040,2040,2040,80
20230703,124000,245716380,2040,2040,2040,2040,1
20230703,123900,245714340,2040,2040,2040,2040,5
20230703,123800,245704140,2035,2035,2035,2035,28
20230703,123700,245647160,2035,2035,2035,2035,200
20230703,123600,245240160,2035,2035,2035,2035,1000
20230703,123500,243205160,2035,2035,2035,2035,0
20230703,123400,243205160,2035,2035,2035,2035,0
20230703,123300,243205160,2035,2035,2035,2035,500
20230703,123200,242187660,2035,2040,2040,2035,1463
20230703,123100,239204140,2040,2040,2040,2040,2500
20230703,123000,234104140,2040,2040,2040,2040,3038
20230703,122900,227906620,2040,2040,2040,2040,0
20230703,122800,227906620,2040,2040,2040,2040,5
20230703,122700,227896420,2040,2045,2045,2040,58
20230703,122600,227778095,2040,2040,2040,2040,0
20230703,122500,227778095,2040,2040,2040,2040,0
20230703,122400,227778095,2040,2040,2040,2040,20
20230703,122300,227737295,2045,2045,2045,2045,3
20230703,122200,227731160,2045,2045,2045,2045,0
20230703,122100,227731160,2045,2045,2045,2045,0
20230703,122000,227731160,2045,2045,2045,2045,0
20230703,121900,227731160,2045,2040,2045,2040,32
20230703,121800,227665875,2040,2045,2045,2040,465
20230703,121700,226714990,2040,2040,2040,2040,5984
20230703,121600,214507630,2035,2030,2035,2030,3500
20230703,121500,207400130,2035,2040,2040,2035,2001
20230703,121400,203328090,2040,2040,2040,2040,1
20230703,121300,203326050,2040,2040,2040,2040,0
20230703,121200,203326050,2040,2040,2040,2040,0
20230703,121100,203326050,2040,2040,2040,2040,20
20230703,121000,203285250,2040,2040,2040,2040,0
20230703,120900,203285250,2040,2040,2040,2040,0
20230703,120800,203285250,2040,2040,2040,2040,18
20230703,120700,203248530,2040,2040,2040,2040,0
20230703,120600,203248530,2040,2040,2040,2040,1
20230703,120500,203246490,2040,2040,2040,2040,0
20230703,120400,203246490,2040,2035,2040,2035,3698
20230703,120300,195720070,2035,2035,2035,2035,0
20230703,120200,195720070,2035,2035,2035,2035,0
20230703,120100,195720070,2035,2040,2040,2035,22
20230703,120000,195675290,2040,2040,2040,2040,114
20230703,115900,195442730,2040,2040,2040,2040,2
20230703,115800,195438650,2040,2040,2040,2040,322
20230703,115700,194781770,2040,2035,2040,2035,1688
20230703,115600,191346630,2035,2035,2035,2035,0
20230703,115500,191346630,2035,2035,2035,2035,0
20230703,115400,191346630,2035,2035,2035,2035,2000
20230703,115300,187276630,2035,2035,2035,2035,55
20230703,115200,187164705,2040,2040,2040,2040,0
20230703,115100,187164705,2040,2040,2040,2040,0
20230703,115000,187164705,2040,2040,2040,2040,0
20230703,114900,187164705,2040,2040,2040,2040,0
20230703,114800,187164705,2040,2040,2040,2040,1
20230703,114700,187162665,2040,2040,2040,2040,450
20230703,114600,186244665,2040,2040,2040,2040,0
20230703,114500,186244665,2040,2040,2040,2040,3
20230703,114400,186238545,2035,2035,2035,2035,76
20230703,114300,186083885,2040,2040,2040,2040,14
20230703,114200,186055325,2040,2040,2040,2040,0
20230703,114100,186055325,2040,2040,2040,2040,0
20230703,114000,186055325,2040,2040,2040,2040,0
20230703,113900,186055325,2040,2040,2040,2040,0
20230703,113800,186055325,2040,2040,2040,2040,0
20230703,113700,186055325,2040,2040,2040,2040,1
20230703,113600,186053285,2035,2035,2035,2035,0
20230703,113500,186053285,2035,2035,2035,2035,0
20230703,113400,186053285,2035,2035,2035,2035,0
20230703,113300,186053285,2035,2035,2035,2035,0
20230703,113200,186053285,2035,2035,2035,2035,0
20230703,113100,186053285,2035,2035,2035,2035,3044
20230703,113000,179858745,2035,2035,2035,2035,18
20230703,112900,179822115,2040,2040,2040,2040,43
20230703,112800,179734395,2035,2035,2035,2035,0
20230703,112700,179734395,2035,2035,2035,2035,0
20230703,112600,179734395,2035,2035,2035,2035,0
20230703,112500,179734395,2035,2035,2035,2035,0
20230703,112400,179734395,2035,2035,2035,2035,0
20230703,112300,179734395,2035,2035,2035,2035,0
20230703,112200,179734395,2035,2035,2035,2035,0
20230703,112100,179734395,2035,2040,2040,2035,171
20230703,112000,179385660,2040,2040,2040,2040,5
20230703,111900,179375460,2040,2040,2040,2040,2084
20230703,111800,175124100,2040,2040,2040,2040,0
20230703,111700,175124100,2040,2040,2040,2040,32
20230703,111600,175058820,2040,2040,2040,2040,71
20230703,111500,174913980,2040,2040,2040,2040,100
20230703,111400,174709980,2040,2040,2040,2040,0
20230703,111300,174709980,2040,2040,2040,2040,0
20230703,111200,174709980,2040,2040,2040,2040,0
20230703,111100,174709980,2040,2040,2040,2040,15
20230703,111000,174679380,2040,2040,2040,2040,0
20230703,110900,174679380,2040,2040,2040,2040,100
20230703,110800,174475380,2040,2040,2040,2040,3493
20230703,110700,167349660,2040,2040,2040,2040,0
20230703,110600,167349660,2040,2040,2040,2040,0
20230703,110500,167349660,2040,2040,2040,2040,19
20230703,110400,167310900,2040,2040,2040,2040,0
20230703,110300,167310900,2040,2040,2040,2040,0
20230703,110200,167310900,2040,2040,2040,2040,5
20230703,110100,167300700,2040,2040,2040,2035,1763
20230703,110000,163712965,2040,2040,2040,2035,1254
20230703,105900,161160805,2040,2040,2040,2040,20
20230703,105800,161120005,2035,2035,2035,2035,123
20230703,105700,160869700,2040,2040,2040,2040,0
20230703,105600,160869700,2040,2040,2040,2040,3
20230703,105500,160863580,2035,2035,2035,2035,3
20230703,105400,160857475,2035,2035,2035,2035,0
20230703,105300,160857475,2035,2035,2035,2035,200
20230703,105200,160450475,2035,2035,2035,2035,0
20230703,105100,160450475,2035,2035,2035,2035,0
20230703,105000,160450475,2035,2035,2035,2035,0
20230703,104900,160450475,2035,2035,2035,2035,0
20230703,104800,160450475,2035,2035,2035,2035,0
20230703,104700,160450475,2035,2035,2035,2035,0
20230703,104600,160450475,2035,2035,2035,2035,0
20230703,104500,160450475,2035,2035,2035,2035,0
20230703,104400,160450475,2035,2035,2035,2035,0
20230703,104300,160450475,2035,2035,2035,2035,920
20230703,104200,158578275,2040,2040,2040,2040,490
20230703,104100,157578675,2040,2040,2040,2040,1
20230703,104000,157576635,2035,2035,2035,2035,3610
20230703,103900,150230285,2035,2035,2035,2035,1000
20230703,103800,148195285,2035,2035,2035,2035,2410
20230703,103700,143290935,2040,2040,2040,2040,2
20230703,103600,143286855,2035,2035,2035,2035,30
20230703,103500,143225805,2040,2040,2040,2040,0
20230703,103400,143225805,2040,2040,2040,2040,3
20230703,103300,143219685,2035,2035,2035,2035,1748
20230703,103200,139662505,2035,2035,2035,2035,20
20230703,103100,139621805,2035,2035,2035,2035,30
20230703,103000,139560755,2035,2035,2035,2035,16
20230703,102900,139528195,2035,2030,2035,2030,251
20230703,102800,139018620,2030,2030,2030,2030,0
20230703,102700,139018620,2030,2030,2030,2030,300
20230703,102600,138409620,2035,2035,2035,2035,0
20230703,102500,138409620,2035,2035,2035,2035,0
20230703,102400,138409620,2035,2035,2035,2035,0
20230703,102300,138409620,2035,2035,2035,2035,0
20230703,102200,138409620,2035,2035,2035,2035,0
20230703,102100,138409620,2035,2035,2035,2035,0
20230703,102000,138409620,2035,2035,2035,2035,0
20230703,101900,138409620,2035,2035,2035,2035,8
20230703,101800,138393340,2030,2030,2030,2030,100
20230703,101700,138190340,2035,2035,2035,2035,600
20230703,101600,136969340,2035,2035,2035,2035,3
20230703,101500,136963235,2035,2035,2035,2035,578
20230703,101400,135787005,2035,2035,2035,2035,1
20230703,101300,135784970,2035,2035,2035,2035,0
20230703,101200,135784970,2035,2035,2035,2035,12
20230703,101100,135760550,2030,2030,2030,2030,0
20230703,101000,135760550,2030,2030,2030,2030,200
20230703,100900,135354550,2040,2040,2040,2040,0
20230703,100800,135354550,2040,2040,2040,2040,0
20230703,100700,135354550,2040,2040,2040,2040,11
20230703,100600,135332110,2030,2030,2040,2030,263
20230703,100500,134798110,2040,2035,2040,2035,90
20230703,100400,134614945,2035,2040,2040,2035,96
20230703,100300,134419530,2040,2035,2040,2035,270
20230703,100200,133869980,2035,2035,2035,2035,40
20230703,100100,133788580,2040,2035,2040,2035,514
20230703,100000,132742520,2040,2040,2040,2040,16
20230703,095900,132709880,2035,2035,2040,2035,422
20230703,095800,131851100,2035,2035,2035,2035,2000
20230703,095700,127781100,2040,2035,2040,2035,602
20230703,095600,126556020,2040,2040,2040,2040,0
20230703,095500,126556020,2040,2040,2040,2040,0
20230703,095400,126556020,2040,2040,2040,2040,202
20230703,095300,126143940,2040,2040,2040,2040,12
20230703,095200,126119460,2035,2035,2035,2035,106
20230703,095100,125903750,2040,2040,2040,2040,98
20230703,095000,125703830,2040,2035,2040,2035,16
20230703,094900,125671210,2035,2035,2040,2035,506
20230703,094800,124641480,2040,2030,2040,2030,114
20230703,094700,124409920,2040,2035,2040,2035,2010
20230703,094600,120319520,2030,2040,2040,2030,1125
20230703,094500,118030520,2040,2040,2040,2030,2050
20230703,094400,113858590,2040,2035,2040,2035,1147
20230703,094300,111524345,2040,2040,2040,2040,7
20230703,094200,111510065,2030,2030,2030,2030,149
20230703,094100,111207595,2040,2040,2040,2040,622
20230703,094000,109938715,2040,2040,2040,2040,2005
20230703,093900,105848515,2040,2040,2040,2040,3
20230703,093800,105842395,2040,2040,2040,2040,116
20230703,093700,105605755,2040,2040,2040,2040,253
20230703,093600,105089635,2040,2030,2040,2030,351
20230703,093500,104377095,2030,2030,2030,2030,0
20230703,093400,104377095,2030,2030,2030,2030,0
20230703,093300,104377095,2030,2030,2030,2030,60
20230703,093200,104255295,2040,2040,2040,2040,1
20230703,093100,104253255,2035,2040,2040,2035,62
20230703,093000,104127045,2035,2035,2035,2035,1000
20230703,092900,102092045,2035,2035,2035,2035,2048
20230703,092800,97924365,2035,2035,2035,2035,161
20230703,092700,97596730,2040,2040,2040,2040,0
20230703,092600,97596730,2040,2040,2040,2040,11
20230703,092500,97574290,2035,2035,2035,2035,2077
20230703,092400,93347595,2035,2035,2035,2035,18817
20230703,092300,55055000,2040,2040,2040,2035,2941
20230703,092200,49065360,2045,2045,2045,2045,337
20230703,092100,48376195,2045,2040,2045,2040,2080
20230703,092000,44132790,2040,2045,2045,2040,206
20230703,091900,43712520,2040,2035,2040,2035,7842
20230703,091800,27738195,2030,2030,2030,2030,280
20230703,091700,27169795,2030,2030,2030,2030,300
20230703,091600,26560795,2035,2035,2035,2035,0
20230703,091500,26560795,2035,2035,2035,2035,1
20230703,091400,26558760,2035,2035,2035,2035,110
20230703,091300,26334910,2035,2035,2035,2035,0
20230703,091200,26334910,2035,2030,2035,2025,3479
20230703,091100,19276970,2030,2030,2030,2030,2
20230703,091000,19272910,2025,2025,2025,2025,1100
20230703,090900,17045410,2030,2030,2030,2030,136
20230703,090800,16769330,2030,2030,2030,2030,676
20230703,090700,15397050,2030,2030,2030,2030,52
20230703,090600,15291490,2025,2025,2025,2025,1622
20230703,090500,12006940,2020,2020,2025,2020,39
20230703,090400,11928120,2025,2025,2025,2025,6
20230703,090300,11915970,2020,2020,2020,2020,2415
20230703,090200,7037670,2020,2020,2020,2020,697
20230703,090100,5629730,2020,2020,2020,2020,102
20230703,090000,5423690,2020,2010,2020,2010,2692