stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185400,528871180,2035,2035,2035,2035,2571
20230707,185300,528871180,2035,2035,2035,2035,0
20230707,185200,528871180,2035,2035,2035,2035,0
20230707,185100,528871180,2035,2035,2035,2035,0
20230707,185000,528871180,2035,2035,2035,2035,0
20230707,184900,528871180,2035,2035,2035,2035,0
20230707,184800,528871180,2035,2035,2035,2035,0
20230707,184700,528871180,2035,2035,2035,2035,0
20230707,184600,528871180,2035,2035,2035,2035,0
20230707,184500,528871180,2035,2035,2035,2035,0
20230707,184400,528871180,2035,2035,2035,2035,0
20230707,184300,528871180,2035,2035,2035,2035,0
20230707,184200,528871180,2035,2035,2035,2035,0
20230707,184100,528871180,2035,2035,2035,2035,0
20230707,184000,528871180,2035,2035,2035,2035,0
20230707,183900,528871180,2035,2035,2035,2035,0
20230707,183800,528871180,2035,2035,2035,2035,0
20230707,183700,528871180,2035,2035,2035,2035,0
20230707,183600,528871180,2035,2035,2035,2035,0
20230707,183500,528871180,2035,2035,2035,2035,0
20230707,183400,528871180,2035,2035,2035,2035,0
20230707,183300,528871180,2035,2035,2035,2035,0
20230707,183200,528871180,2035,2035,2035,2035,0
20230707,183100,528871180,2035,2035,2035,2035,0
20230707,183000,528871180,2035,2035,2035,2035,0
20230707,182900,528871180,2035,2035,2035,2035,0
20230707,182800,528871180,2035,2035,2035,2035,0
20230707,182700,528871180,2035,2035,2035,2035,0
20230707,182600,528871180,2035,2035,2035,2035,0
20230707,182500,528871180,2035,2035,2035,2035,0
20230707,182400,528871180,2035,2035,2035,2035,2571
20230707,182300,528871180,2035,2035,2035,2035,0
20230707,182200,528871180,2035,2035,2035,2035,0
20230707,182100,528871180,2035,2035,2035,2035,0
20230707,182000,528871180,2035,2035,2035,2035,0
20230707,181900,528871180,2035,2035,2035,2035,0
20230707,181800,528871180,2035,2035,2035,2035,0
20230707,181700,528871180,2035,2035,2035,2035,0
20230707,181600,528871180,2035,2035,2035,2035,0
20230707,181500,528871180,2035,2035,2035,2035,0
20230707,181400,528871180,2035,2035,2035,2035,0
20230707,181300,528871180,2035,2035,2035,2035,0
20230707,181200,528871180,2035,2035,2035,2035,0
20230707,181100,528871180,2035,2035,2035,2035,0
20230707,181000,528871180,2035,2035,2035,2035,0
20230707,180900,528871180,2035,2035,2035,2035,0
20230707,180800,528871180,2035,2035,2035,2035,0
20230707,180700,528871180,2035,2035,2035,2035,0
20230707,180600,528871180,2035,2035,2035,2035,0
20230707,180500,528871180,2035,2035,2035,2035,0
20230707,180400,528871180,2035,2035,2035,2035,0
20230707,180300,528871180,2035,2035,2035,2035,0
20230707,180200,528871180,2035,2035,2035,2035,0
20230707,180100,528871180,2035,2035,2035,2035,0
20230707,180000,528871180,2035,2035,2035,2035,0
20230707,175900,528871180,2035,2035,2035,2035,0
20230707,175800,528871180,2035,2035,2035,2035,0
20230707,175700,528871180,2035,2035,2035,2035,0
20230707,175600,528871180,2035,2035,2035,2035,0
20230707,175500,528871180,2035,2035,2035,2035,0
20230707,175400,528871180,2035,2035,2035,2035,2571
20230707,175300,528871180,2035,2035,2035,2035,0
20230707,175200,528871180,2035,2035,2035,2035,0
20230707,175100,528871180,2035,2035,2035,2035,0
20230707,175000,528871180,2035,2035,2035,2035,0
20230707,174900,528871180,2035,2035,2035,2035,0
20230707,174800,528871180,2035,2035,2035,2035,0
20230707,174700,528871180,2035,2035,2035,2035,0
20230707,174600,528871180,2035,2035,2035,2035,0
20230707,174500,528871180,2035,2035,2035,2035,0
20230707,174400,528871180,2035,2035,2035,2035,0
20230707,174300,528871180,2035,2035,2035,2035,0
20230707,174200,528871180,2035,2035,2035,2035,0
20230707,174100,528871180,2035,2035,2035,2035,0
20230707,174000,528871180,2035,2035,2035,2035,0
20230707,173900,528871180,2035,2035,2035,2035,0
20230707,173800,528871180,2035,2035,2035,2035,0
20230707,173700,528871180,2035,2035,2035,2035,0
20230707,173600,528871180,2035,2035,2035,2035,0
20230707,173500,528871180,2035,2035,2035,2035,0
20230707,173400,528871180,2035,2035,2035,2035,0
20230707,173300,528871180,2035,2035,2035,2035,0
20230707,173200,528871180,2035,2035,2035,2035,0
20230707,173100,528871180,2035,2035,2035,2035,0
20230707,173000,528871180,2035,2035,2035,2035,0
20230707,172900,528871180,2035,2035,2035,2035,0
20230707,172800,528871180,2035,2035,2035,2035,0
20230707,172700,528871180,2035,2035,2035,2035,0
20230707,172600,528871180,2035,2035,2035,2035,0
20230707,172500,528871180,2035,2035,2035,2035,0
20230707,172400,528871180,2035,2035,2035,2035,2571
20230707,172300,528871180,2035,2035,2035,2035,0
20230707,172200,528871180,2035,2035,2035,2035,0
20230707,172100,528871180,2035,2035,2035,2035,0
20230707,172000,528871180,2035,2035,2035,2035,0
20230707,171900,528871180,2035,2035,2035,2035,0
20230707,171800,528871180,2035,2035,2035,2035,0
20230707,171700,528871180,2035,2035,2035,2035,0
20230707,171600,528871180,2035,2035,2035,2035,0
20230707,171500,528871180,2035,2035,2035,2035,0
20230707,171400,528871180,2035,2035,2035,2035,0
20230707,171300,528871180,2035,2035,2035,2035,0
20230707,171200,528871180,2035,2035,2035,2035,0
20230707,171100,528871180,2035,2035,2035,2035,0
20230707,171000,528871180,2035,2035,2035,2035,0
20230707,170900,528871180,2035,2035,2035,2035,0
20230707,170800,528871180,2035,2035,2035,2035,0
20230707,170700,528871180,2035,2035,2035,2035,0
20230707,170600,528871180,2035,2035,2035,2035,0
20230707,170500,528871180,2035,2035,2035,2035,0
20230707,170400,528871180,2035,2035,2035,2035,0
20230707,170300,528871180,2035,2035,2035,2035,0
20230707,170200,528871180,2035,2035,2035,2035,0
20230707,170100,528871180,2035,2035,2035,2035,0
20230707,170000,528871180,2035,2035,2035,2035,0
20230707,165900,528871180,2035,2035,2035,2035,0
20230707,165800,528871180,2035,2035,2035,2035,0
20230707,165700,528871180,2035,2035,2035,2035,0
20230707,165600,528871180,2035,2035,2035,2035,0
20230707,165500,528871180,2035,2035,2035,2035,0
20230707,165400,528871180,2035,2035,2035,2035,2571
20230707,165300,528871180,2035,2035,2035,2035,0
20230707,165200,528871180,2035,2035,2035,2035,0
20230707,165100,528871180,2035,2035,2035,2035,0
20230707,165000,528871180,2035,2035,2035,2035,0
20230707,164900,528871180,2035,2035,2035,2035,0
20230707,164800,528871180,2035,2035,2035,2035,0
20230707,164700,528871180,2035,2035,2035,2035,0
20230707,164600,528871180,2035,2035,2035,2035,0
20230707,164500,528871180,2035,2035,2035,2035,0
20230707,164400,528871180,2035,2035,2035,2035,0
20230707,164300,528871180,2035,2035,2035,2035,0
20230707,164200,528871180,2035,2035,2035,2035,0
20230707,164100,528871180,2035,2035,2035,2035,0
20230707,164000,528871180,2035,2035,2035,2035,0
20230707,163900,528871180,2035,2035,2035,2035,0
20230707,163800,528871180,2035,2035,2035,2035,0
20230707,163700,528871180,2035,2035,2035,2035,0
20230707,163600,528871180,2035,2035,2035,2035,0
20230707,163500,528871180,2035,2035,2035,2035,0
20230707,163400,528871180,2035,2035,2035,2035,0
20230707,163300,528871180,2035,2035,2035,2035,0
20230707,163200,528871180,2035,2035,2035,2035,0
20230707,163100,528871180,2035,2035,2035,2035,0
20230707,163000,528871180,2035,2035,2035,2035,0
20230707,162900,528871180,2035,2035,2035,2035,0
20230707,162800,528871180,2035,2035,2035,2035,0
20230707,162700,528871180,2035,2035,2035,2035,0
20230707,162600,528871180,2035,2035,2035,2035,0
20230707,162500,528871180,2035,2035,2035,2035,0
20230707,162400,528871180,2035,2035,2035,2035,2571
20230707,162300,528871180,2035,2035,2035,2035,0
20230707,162200,528871180,2035,2035,2035,2035,0
20230707,162100,528871180,2035,2035,2035,2035,0
20230707,162000,528871180,2035,2035,2035,2035,0
20230707,161900,528871180,2035,2035,2035,2035,0
20230707,161800,528871180,2035,2035,2035,2035,0
20230707,161700,528871180,2035,2035,2035,2035,0
20230707,161600,528871180,2035,2035,2035,2035,0
20230707,161500,528871180,2035,2035,2035,2035,0
20230707,161400,528871180,2035,2035,2035,2035,0
20230707,161300,528871180,2035,2035,2035,2035,0
20230707,161200,528871180,2035,2035,2035,2035,0
20230707,161100,528871180,2035,2035,2035,2035,0
20230707,161000,528871180,2035,2035,2035,2035,0
20230707,160900,528871180,2035,2035,2035,2035,0
20230707,160800,528871180,2035,2035,2035,2035,0
20230707,160700,528871180,2035,2035,2035,2035,0
20230707,160600,528871180,2035,2035,2035,2035,0
20230707,160500,528871180,2035,2035,2035,2035,0
20230707,160400,528871180,2035,2035,2035,2035,0
20230707,160300,528871180,2035,2035,2035,2035,0
20230707,160200,528871180,2035,2035,2035,2035,0
20230707,160100,528871180,2035,2035,2035,2035,0
20230707,160000,528871180,2035,2035,2035,2035,0
20230707,155900,528871180,2035,2035,2035,2035,0
20230707,155800,528871180,2035,2035,2035,2035,0
20230707,155700,528871180,2035,2035,2035,2035,0
20230707,155600,528871180,2035,2035,2035,2035,0
20230707,155500,528871180,2035,2035,2035,2035,0
20230707,155400,528871180,2035,2035,2035,2035,2571
20230707,155300,528871180,2035,2035,2035,2035,0
20230707,155200,528871180,2035,2035,2035,2035,0
20230707,155100,528871180,2035,2035,2035,2035,0
20230707,155000,528871180,2035,2035,2035,2035,0
20230707,154900,528871180,2035,2035,2035,2035,0
20230707,154800,528871180,2035,2035,2035,2035,0
20230707,154700,528871180,2035,2035,2035,2035,0
20230707,154600,528871180,2035,2035,2035,2035,0
20230707,154500,528871180,2035,2035,2035,2035,0
20230707,154400,528871180,2035,2035,2035,2035,0
20230707,154300,528871180,2035,2035,2035,2035,0
20230707,154200,528871180,2035,2035,2035,2035,0
20230707,154100,528871180,2035,2035,2035,2035,0
20230707,154000,528871180,2035,2035,2035,2035,0
20230707,153900,528871180,2035,2035,2035,2035,0
20230707,153800,528871180,2035,2035,2035,2035,0
20230707,153700,528871180,2035,2035,2035,2035,0
20230707,153600,528871180,2035,2035,2035,2035,0
20230707,153500,528871180,2035,2035,2035,2035,0
20230707,153400,528871180,2035,2035,2035,2035,0
20230707,153300,528871180,2035,2035,2035,2035,0
20230707,153200,528871180,2035,2035,2035,2035,0
20230707,153100,528871180,2035,2035,2035,2035,0
20230707,153000,528871180,2035,2035,2035,2035,2571
20230707,152900,523639195,2035,2035,2035,2035,0
20230707,152800,523639195,2035,2035,2035,2035,0
20230707,152700,523639195,2035,2035,2035,2035,0
20230707,152600,523639195,2035,2035,2035,2035,0
20230707,152500,523639195,2035,2035,2035,2035,0
20230707,152400,523639195,2035,2035,2035,2035,0
20230707,152300,523639195,2035,2035,2035,2035,0
20230707,152200,523639195,2035,2035,2035,2035,0
20230707,152100,523639195,2035,2035,2035,2035,0
20230707,152000,523639195,2035,2035,2035,2035,0
20230707,151900,523639195,2035,2030,2035,2030,642
20230707,151800,522335640,2030,2030,2030,2030,400
20230707,151700,521523640,2030,2030,2030,2025,2781
20230707,151600,515885615,2035,2035,2035,2035,0
20230707,151500,515885615,2035,2035,2035,2035,0
20230707,151400,515885615,2035,2030,2035,2020,1140
20230707,151300,513567300,2035,2035,2035,2035,15
20230707,151200,513536775,2035,2035,2035,2035,0
20230707,151100,513536775,2035,2035,2035,2035,0
20230707,151000,513536775,2035,2020,2035,2020,998
20230707,150900,511520800,2025,2035,2035,2025,2015
20230707,150800,507435390,2035,2035,2035,2035,13
20230707,150700,507408935,2035,2035,2035,2035,3094
20230707,150600,501112645,2030,2030,2030,2030,1876
20230707,150500,497304365,2030,2030,2030,2030,0
20230707,150400,497304365,2030,2030,2030,2030,0
20230707,150300,497304365,2030,2030,2030,2030,5
20230707,150200,497294215,2030,2030,2030,2030,1000
20230707,150100,495264215,2030,2030,2030,2030,0
20230707,150000,495264215,2030,2030,2030,2030,0
20230707,145900,495264215,2030,2030,2030,2030,300
20230707,145800,494655215,2020,2020,2020,2020,1251
20230707,145700,492128195,2020,2025,2025,2020,1887
20230707,145600,488307955,2020,2020,2020,2020,605
20230707,145500,487085855,2015,2015,2015,2015,550
20230707,145400,485977605,2020,2020,2020,2020,101
20230707,145300,485773585,2015,2015,2015,2015,0
20230707,145200,485773585,2015,2020,2020,2015,2334
20230707,145100,481070295,2020,2020,2020,2020,0
20230707,145000,481070295,2020,2020,2020,2020,0
20230707,144900,481070295,2020,2020,2020,2020,382
20230707,144800,480298655,2020,2020,2020,2020,1899
20230707,144700,476462675,2020,2020,2020,2020,1300
20230707,144600,473836675,2020,2020,2020,2020,0
20230707,144500,473836675,2020,2020,2020,2020,1106
20230707,144400,471602555,2020,2020,2020,2015,567
20230707,144300,470459965,2020,2020,2025,2020,1326
20230707,144200,467781440,2010,2010,2010,2010,0
20230707,144100,467781440,2010,2010,2010,2010,0
20230707,144000,467781440,2010,2020,2020,2010,8928
20230707,143900,449806605,2025,2020,2025,2020,2166
20230707,143800,445430055,2025,2020,2025,2020,15
20230707,143700,445399730,2020,2020,2020,2020,0
20230707,143600,445399730,2020,2015,2020,2015,185
20230707,143500,445026455,2025,2025,2025,2025,1
20230707,143400,445024430,2020,2020,2020,2020,0
20230707,143300,445024430,2020,2020,2020,2020,591
20230707,143200,443830610,2020,2020,2020,2020,12
20230707,143100,443806370,2020,2020,2020,2020,80
20230707,143000,443644770,2020,2020,2025,2020,3488
20230707,142900,436598510,2020,2025,2025,2020,1210
20230707,142800,434151840,2025,2025,2025,2025,512
20230707,142700,433115040,2025,2020,2025,2020,206
20230707,142600,432697915,2015,2015,2015,2015,50
20230707,142500,432597165,2015,2015,2015,2015,0
20230707,142400,432597165,2015,2015,2015,2015,100
20230707,142300,432395665,2015,2015,2015,2015,10
20230707,142200,432375515,2020,2020,2020,2020,1000
20230707,142100,430355515,2020,2020,2020,2020,131
20230707,142000,430090895,2015,2015,2015,2015,99
20230707,141900,429891410,2015,2015,2015,2015,12
20230707,141800,429867230,2025,2025,2025,2025,10
20230707,141700,429846980,2025,2025,2025,2025,0
20230707,141600,429846980,2025,2020,2025,2020,6
20230707,141500,429834855,2015,2015,2015,2015,0
20230707,141400,429834855,2015,2015,2015,2015,0
20230707,141300,429834855,2015,2015,2015,2015,630
20230707,141200,428565405,2015,2015,2015,2015,0
20230707,141100,428565405,2015,2015,2015,2015,10
20230707,141000,428545255,2015,2015,2015,2015,0
20230707,140900,428545255,2015,2015,2015,2015,0
20230707,140800,428545255,2015,2015,2015,2015,1000
20230707,140700,426530255,2025,2025,2025,2025,1
20230707,140600,426528230,2015,2015,2015,2015,506
20230707,140500,425508640,2015,2020,2020,2015,7031
20230707,140400,411329205,2020,2020,2020,2020,500
20230707,140300,410319205,2020,2020,2020,2020,1127
20230707,140200,408042665,2025,2025,2025,2025,50
20230707,140100,407941415,2025,2025,2025,2025,500
20230707,140000,406928915,2025,2025,2025,2025,100
20230707,135900,406726415,2025,2025,2025,2025,4
20230707,135800,406718315,2030,2025,2030,2025,89
20230707,135700,406538085,2030,2025,2030,2025,578
20230707,135600,405367630,2030,2030,2030,2030,0
20230707,135500,405367630,2030,2030,2030,2030,0
20230707,135400,405367630,2030,2030,2030,2030,0
20230707,135300,405367630,2030,2030,2030,2030,0
20230707,135200,405367630,2030,2030,2030,2030,0
20230707,135100,405367630,2030,2030,2030,2030,0
20230707,135000,405367630,2030,2025,2030,2025,42
20230707,134900,405282575,2025,2025,2025,2025,524
20230707,134800,404221475,2025,2025,2025,2025,1000
20230707,134700,402196475,2025,2025,2025,2025,6
20230707,134600,402184325,2020,2020,2020,2020,0
20230707,134500,402184325,2020,2020,2020,2020,10
20230707,134400,402164125,2025,2025,2025,2025,0
20230707,134300,402164125,2025,2025,2025,2025,0
20230707,134200,402164125,2025,2025,2025,2025,6
20230707,134100,402151975,2025,2025,2025,2025,0
20230707,134000,402151975,2025,2025,2025,2025,0
20230707,133900,402151975,2025,2025,2025,2025,0
20230707,133800,402151975,2025,2025,2025,2025,1
20230707,133700,402149950,2020,2020,2020,2020,800
20230707,133600,400533950,2025,2015,2025,2015,17
20230707,133500,400499610,2020,2020,2020,2020,1185
20230707,133400,398105910,2025,2025,2025,2025,0
20230707,133300,398105910,2025,2025,2025,2025,2
20230707,133200,398101860,2025,2025,2025,2025,0
20230707,133100,398101860,2025,2025,2025,2025,0
20230707,133000,398101860,2025,2025,2025,2025,0
20230707,132900,398101860,2025,2025,2025,2025,1
20230707,132800,398099835,2025,2025,2025,2025,1
20230707,132700,398097810,2020,2020,2020,2020,1
20230707,132600,398095790,2020,2020,2020,2020,48
20230707,132500,397998830,2020,2020,2020,2020,10
20230707,132400,397978630,2020,2020,2020,2020,10
20230707,132300,397958430,2020,2020,2020,2020,432
20230707,132200,397085790,2020,2025,2025,2020,1203
20230707,132100,394655230,2025,2025,2025,2025,1000
20230707,132000,392630230,2020,2020,2020,2020,1944
20230707,131900,388703350,2020,2020,2020,2020,1000
20230707,131800,386683350,2020,2020,2020,2020,1
20230707,131700,386681330,2020,2020,2020,2020,1000
20230707,131600,384661330,2020,2020,2020,2020,0
20230707,131500,384661330,2020,2020,2020,2020,200
20230707,131400,384257330,2020,2020,2020,2020,0
20230707,131300,384257330,2020,2020,2020,2020,0
20230707,131200,384257330,2020,2020,2020,2020,5
20230707,131100,384247230,2015,2015,2015,2015,0
20230707,131000,384247230,2015,2015,2015,2015,0
20230707,130900,384247230,2015,2015,2015,2015,516
20230707,130800,383207490,2020,2020,2020,2020,150
20230707,130700,382904490,2020,2020,2020,2015,1798
20230707,130600,379279520,2020,2020,2020,2020,3
20230707,130500,379273460,2020,2020,2020,2020,70
20230707,130400,379132060,2020,2015,2020,2015,1769
20230707,130300,375567075,2015,2020,2020,2015,407
20230707,130200,374745870,2020,2020,2020,2020,50
20230707,130100,374644870,2020,2020,2020,2020,227
20230707,130000,374186330,2025,2015,2025,2015,456
20230707,125900,373267450,2020,2020,2020,2020,3848
20230707,125800,365494490,2025,2025,2025,2025,0
20230707,125700,365494490,2025,2025,2025,2025,5
20230707,125600,365484365,2025,2025,2025,2025,0
20230707,125500,365484365,2025,2025,2025,2025,0
20230707,125400,365484365,2025,2025,2025,2025,7
20230707,125300,365470190,2025,2025,2025,2025,5
20230707,125200,365460065,2030,2030,2030,2030,3
20230707,125100,365453975,2030,2030,2030,2030,0
20230707,125000,365453975,2030,2030,2030,2030,1
20230707,124900,365451945,2025,2025,2025,2025,1009
20230707,124800,363408720,2035,2035,2035,2035,0
20230707,124700,363408720,2035,2035,2035,2035,0
20230707,124600,363408720,2035,2035,2035,2035,0
20230707,124500,363408720,2035,2035,2035,2035,0
20230707,124400,363408720,2035,2035,2035,2035,2
20230707,124300,363404650,2035,2035,2035,2035,0
20230707,124200,363404650,2035,2035,2035,2035,52
20230707,124100,363298830,2035,2035,2035,2035,123
20230707,124000,363048525,2035,2035,2035,2035,0
20230707,123900,363048525,2035,2035,2035,2035,100
20230707,123800,362845025,2035,2035,2035,2035,0
20230707,123700,362845025,2035,2035,2035,2035,0
20230707,123600,362845025,2035,2035,2035,2035,273
20230707,123500,362289470,2020,2020,2035,2020,838
20230707,123400,360585680,2030,2020,2030,2020,11
20230707,123300,360563450,2035,2035,2035,2035,0
20230707,123200,360563450,2035,2035,2035,2035,0
20230707,123100,360563450,2035,2035,2035,2035,100
20230707,123000,360359950,2035,2025,2035,2020,6001
20230707,122900,348234850,2035,2035,2035,2035,1
20230707,122800,348232815,2035,2035,2035,2035,5
20230707,122700,348222640,2035,2035,2035,2035,0
20230707,122600,348222640,2035,2035,2035,2035,63
20230707,122500,348094435,2035,2035,2035,2035,0
20230707,122400,348094435,2035,2030,2035,2030,6
20230707,122300,348082250,2025,2025,2025,2025,337
20230707,122200,347399825,2025,2025,2025,2025,0
20230707,122100,347399825,2025,2025,2025,2025,1598
20230707,122000,344163875,2025,2025,2025,2025,1870
20230707,121900,340377125,2030,2030,2030,2030,349
20230707,121800,339668655,2035,2035,2035,2035,0
20230707,121700,339668655,2035,2035,2035,2035,0
20230707,121600,339668655,2035,2035,2035,2035,1100
20230707,121500,337430155,2035,2035,2035,2035,1
20230707,121400,337428120,2030,2030,2030,2030,50
20230707,121300,337326620,2035,2035,2035,2035,0
20230707,121200,337326620,2035,2035,2035,2035,3
20230707,121100,337320515,2035,2035,2035,2035,0
20230707,121000,337320515,2035,2035,2035,2035,0
20230707,120900,337320515,2035,2035,2035,2035,0
20230707,120800,337320515,2035,2035,2035,2035,75
20230707,120700,337167890,2035,2035,2035,2035,0
20230707,120600,337167890,2035,2035,2035,2035,0
20230707,120500,337167890,2035,2025,2035,2020,16714
20230707,120400,303405130,2035,2035,2035,2035,38
20230707,120300,303327800,2035,2035,2035,2035,0
20230707,120200,303327800,2035,2035,2035,2035,60
20230707,120100,303205700,2035,2035,2035,2035,0
20230707,120000,303205700,2035,2035,2035,2035,0
20230707,115900,303205700,2035,2025,2035,2020,10001
20230707,115800,283002165,2035,2035,2035,2035,1
20230707,115700,283000130,2025,2025,2025,2025,4830
20230707,115600,273219380,2025,2025,2025,2025,1
20230707,115500,273217355,2025,2025,2025,2025,0
20230707,115400,273217355,2025,2035,2035,2025,11
20230707,115300,273194980,2035,2035,2035,2035,0
20230707,115200,273194980,2035,2035,2035,2035,0
20230707,115100,273194980,2035,2025,2035,2025,3
20230707,115000,273188895,2030,2030,2030,2030,20
20230707,114900,273148295,2030,2030,2030,2030,1
20230707,114800,273146265,2035,2030,2035,2025,252
20230707,114700,272634705,2030,2030,2030,2030,771
20230707,114600,271069575,2030,2030,2030,2030,49
20230707,114500,270970105,2030,2030,2030,2030,0
20230707,114400,270970105,2030,2030,2030,2030,0
20230707,114300,270970105,2030,2030,2030,2030,0
20230707,114200,270970105,2030,2030,2030,2030,1
20230707,114100,270968075,2030,2025,2030,2025,1081
20230707,114000,268778880,2025,2025,2025,2025,32
20230707,113900,268714080,2025,2035,2035,2025,338
20230707,113800,268029620,2020,2020,2020,2020,0
20230707,113700,268029620,2020,2025,2025,2020,3000
20230707,113600,261965040,2035,2035,2035,2035,4
20230707,113500,261956900,2030,2030,2030,2030,20
20230707,113400,261916300,2040,2040,2040,2040,0
20230707,113300,261916300,2040,2040,2040,2040,0
20230707,113200,261916300,2040,2040,2040,2040,0
20230707,113100,261916300,2040,2040,2040,2040,4
20230707,113000,261908140,2040,2040,2040,2040,0
20230707,112900,261908140,2040,2040,2040,2040,10
20230707,112800,261887740,2040,2040,2040,2040,0
20230707,112700,261887740,2040,2040,2040,2040,0
20230707,112600,261887740,2040,2040,2040,2040,0
20230707,112500,261887740,2040,2040,2040,2040,0
20230707,112400,261887740,2040,2040,2040,2040,0
20230707,112300,261887740,2040,2040,2040,2040,300
20230707,112200,261275740,2040,2040,2040,2040,20
20230707,112100,261234940,2040,2040,2040,2040,0
20230707,112000,261234940,2040,2035,2040,2035,53
20230707,111900,261126850,2020,2020,2020,2020,0
20230707,111800,261126850,2020,2030,2030,2020,2500
20230707,111700,256060060,2030,2025,2030,2025,3510
20230707,111600,248935010,2025,2025,2025,2025,3
20230707,111500,248928935,2030,2025,2030,2025,3531
20230707,111400,241777005,2025,2025,2025,2025,40
20230707,111300,241696005,2025,2025,2025,2025,100
20230707,111200,241493505,2025,2025,2025,2025,0
20230707,111100,241493505,2025,2025,2025,2025,0
20230707,111000,241493505,2025,2025,2025,2020,1866
20230707,110900,237719235,2025,2025,2025,2025,512
20230707,110800,236682435,2030,2030,2030,2030,0
20230707,110700,236682435,2030,2030,2030,2030,130
20230707,110600,236418535,2030,2025,2030,2025,1160
20230707,110500,234064835,2025,2025,2025,2025,0
20230707,110400,234064835,2025,2025,2025,2025,70
20230707,110300,233923085,2025,2025,2025,2025,60
20230707,110200,233801585,2025,2025,2025,2025,399
20230707,110100,232993610,2025,2030,2030,2025,67
20230707,110000,232857875,2030,2030,2030,2030,0
20230707,105900,232857875,2030,2030,2030,2030,63
20230707,105800,232729985,2030,2025,2030,2025,662
20230707,105700,231388685,2030,2030,2030,2030,10
20230707,105600,231368385,2025,2025,2025,2025,110
20230707,105500,231145635,2025,2025,2030,2025,2099
20230707,105400,226895155,2030,2025,2030,2025,5017
20230707,105300,216735645,2030,2025,2030,2025,501
20230707,105200,215721115,2030,2030,2030,2030,50
20230707,105100,215619615,2030,2035,2035,2025,2842
20230707,105000,209855290,2045,2045,2045,2045,51
20230707,104900,209750995,2045,2045,2045,2045,5
20230707,104800,209740770,2035,2035,2035,2035,0
20230707,104700,209740770,2035,2035,2035,2035,0
20230707,104600,209740770,2035,2035,2035,2035,152
20230707,104500,209431450,2045,2045,2045,2045,0
20230707,104400,209431450,2045,2045,2045,2045,0
20230707,104300,209431450,2045,2045,2045,2045,0
20230707,104200,209431450,2045,2045,2045,2045,0
20230707,104100,209431450,2045,2045,2045,2045,1
20230707,104000,209429405,2045,2040,2045,2040,1012
20230707,103900,207362485,2030,2030,2030,2030,300
20230707,103800,206753485,2040,2040,2040,2040,10
20230707,103700,206733085,2030,2030,2030,2030,0
20230707,103600,206733085,2030,2030,2030,2030,0
20230707,103500,206733085,2030,2030,2030,2030,50
20230707,103400,206631585,2030,2030,2030,2030,150
20230707,103300,206327085,2030,2030,2030,2030,36
20230707,103200,206254005,2040,2040,2040,2040,0
20230707,103100,206254005,2040,2030,2040,2030,1051
20230707,103000,204110475,2030,2030,2030,2030,0
20230707,102900,204110475,2030,2030,2030,2030,1100
20230707,102800,201877475,2030,2030,2030,2030,40
20230707,102700,201796275,2030,2030,2055,2030,6688
20230707,102600,188153825,2025,2025,2025,2025,0
20230707,102500,188153825,2025,2025,2025,2025,0
20230707,102400,188153825,2025,2025,2025,2025,0
20230707,102300,188153825,2025,2025,2025,2025,0
20230707,102200,188153825,2025,2025,2025,2025,0
20230707,102100,188153825,2025,2025,2025,2025,1005
20230707,102000,186118700,2025,2025,2025,2025,0
20230707,101900,186118700,2025,2025,2025,2025,500
20230707,101800,185106200,2025,2025,2025,2025,0
20230707,101700,185106200,2025,2025,2025,2025,0
20230707,101600,185106200,2025,2025,2025,2020,4656
20230707,101500,175680795,2030,2030,2030,2030,345
20230707,101400,174980445,2030,2030,2030,2030,392
20230707,101300,174184685,2030,2030,2030,2030,94
20230707,101200,173993865,2030,2030,2030,2030,1168
20230707,101100,171622825,2035,2035,2035,2035,10
20230707,101000,171602475,2035,2030,2035,2030,47
20230707,100900,171507060,2035,2035,2035,2035,510
20230707,100800,170469210,2035,2030,2035,2030,555
20230707,100700,169342535,2030,2030,2030,2030,1487
20230707,100600,166323925,2025,2025,2025,2025,0
20230707,100500,166323925,2025,2025,2025,2025,302
20230707,100400,165712375,2030,2025,2030,2025,152
20230707,100300,165404515,2025,2030,2030,2025,2466
20230707,100200,160407865,2025,2025,2025,2025,477
20230707,100100,159441940,2025,2025,2025,2025,83
20230707,100000,159273865,2025,2025,2025,2025,441
20230707,095900,158380840,2025,2025,2025,2025,0
20230707,095800,158380840,2025,2025,2025,2025,60
20230707,095700,158259340,2020,2025,2025,2020,879
20230707,095600,156483260,2020,2020,2020,2020,1648
20230707,095500,153154300,2025,2025,2025,2025,0
20230707,095400,153154300,2025,2025,2025,2025,4054
20230707,095300,144944950,2025,2025,2025,2025,1
20230707,095200,144942925,2025,2025,2025,2025,921
20230707,095100,143077900,2025,2025,2025,2025,250
20230707,095000,142571650,2030,2025,2030,2025,1215
20230707,094900,140106975,2025,2020,2025,2020,102
20230707,094800,139900930,2025,2030,2030,2025,2744
20230707,094700,134343830,2030,2030,2035,2030,2890
20230707,094600,128472130,2030,2040,2040,2030,650
20230707,094500,127152570,2040,2040,2040,2040,1002
20230707,094400,125108490,2035,2040,2040,2035,191
20230707,094300,124719800,2035,2035,2035,2035,18
20230707,094200,124683170,2040,2030,2040,2030,505
20230707,094100,123657970,2030,2030,2030,2030,1
20230707,094000,123655940,2030,2030,2030,2030,1
20230707,093900,123653910,2030,2030,2030,2025,650
20230707,093800,122336860,2025,2030,2030,2025,218
20230707,093700,121895065,2040,2040,2040,2040,10
20230707,093600,121874665,2040,2035,2040,2030,153
20230707,093500,121562960,2035,2035,2035,2035,260
20230707,093400,121033860,2035,2035,2035,2025,1563
20230707,093300,117860400,2035,2035,2035,2030,751
20230707,093200,116333315,2035,2035,2035,2035,11
20230707,093100,116310930,2030,2030,2030,2030,350
20230707,093000,115600430,2030,2030,2030,2025,1943
20230707,092900,111665840,2030,2025,2030,2025,2436
20230707,092800,106732920,2025,2030,2030,2025,375
20230707,092700,105973295,2020,2020,2020,2020,0
20230707,092600,105973295,2020,2025,2025,2020,1000
20230707,092500,103948610,2025,2030,2030,2025,247
20230707,092400,103448420,2030,2030,2030,2030,241
20230707,092300,102959190,2025,2025,2025,2025,4028
20230707,092200,94802490,2020,2020,2020,2020,2250
20230707,092100,90257490,2020,2020,2020,2020,1145
20230707,092000,87944590,2025,2025,2030,2025,380
20230707,091900,87174015,2025,2035,2035,2020,10085
20230707,091800,66724515,2030,2040,2040,2030,3644
20230707,091700,59311650,2040,2050,2050,2040,302
20230707,091600,58695560,2040,2040,2040,2040,140
20230707,091500,58409960,2040,2040,2040,2040,6113
20230707,091400,45939440,2040,2050,2050,2040,13007
20230707,091300,19357880,2060,2060,2060,2060,21
20230707,091200,19314620,2050,2050,2050,2050,0
20230707,091100,19314620,2050,2050,2050,2050,50
20230707,091000,19212120,2060,2050,2060,2050,1467
20230707,090900,16194500,2050,2050,2050,2050,493
20230707,090800,15183850,2045,2045,2045,2045,800
20230707,090700,13547850,2040,2040,2040,2040,0
20230707,090600,13547850,2040,2050,2060,2040,1323
20230707,090500,10845700,2050,2055,2055,2050,871
20230707,090400,9060145,2055,2060,2060,2055,587
20230707,090300,7851360,2060,2055,2060,2055,111
20230707,090200,7623205,2060,2055,2065,2050,659
20230707,090100,6270225,2050,2050,2050,2050,50
20230707,090000,6167725,2050,2070,2070,2050,2989