stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185800,1487100705,2050,2050,2050,2050,12594
20230707,185700,1487100705,2050,2050,2050,2050,0
20230707,185600,1487100705,2050,2050,2050,2050,0
20230707,185500,1487100705,2050,2050,2050,2050,0
20230707,185400,1487100705,2050,2050,2050,2050,0
20230707,185300,1487100705,2050,2050,2050,2050,0
20230707,185200,1487100705,2050,2050,2050,2050,0
20230707,185100,1487100705,2050,2050,2050,2050,0
20230707,185000,1487100705,2050,2050,2050,2050,0
20230707,184900,1487100705,2050,2050,2050,2050,0
20230707,184800,1487100705,2050,2050,2050,2050,0
20230707,184700,1487100705,2050,2050,2050,2050,0
20230707,184600,1487100705,2050,2050,2050,2050,0
20230707,184500,1487100705,2050,2050,2050,2050,0
20230707,184400,1487100705,2050,2050,2050,2050,0
20230707,184300,1487100705,2050,2050,2050,2050,0
20230707,184200,1487100705,2050,2050,2050,2050,0
20230707,184100,1487100705,2050,2050,2050,2050,0
20230707,184000,1487100705,2050,2050,2050,2050,0
20230707,183900,1487100705,2050,2050,2050,2050,0
20230707,183800,1487100705,2050,2050,2050,2050,0
20230707,183700,1487100705,2050,2050,2050,2050,0
20230707,183600,1487100705,2050,2050,2050,2050,0
20230707,183500,1487100705,2050,2050,2050,2050,0
20230707,183400,1487100705,2050,2050,2050,2050,0
20230707,183300,1487100705,2050,2050,2050,2050,0
20230707,183200,1487100705,2050,2050,2050,2050,0
20230707,183100,1487100705,2050,2050,2050,2050,0
20230707,183000,1487100705,2050,2050,2050,2050,0
20230707,182900,1487100705,2050,2050,2050,2050,0
20230707,182800,1487100705,2050,2050,2050,2050,12594
20230707,182700,1487100705,2050,2050,2050,2050,0
20230707,182600,1487100705,2050,2050,2050,2050,0
20230707,182500,1487100705,2050,2050,2050,2050,0
20230707,182400,1487100705,2050,2050,2050,2050,0
20230707,182300,1487100705,2050,2050,2050,2050,0
20230707,182200,1487100705,2050,2050,2050,2050,0
20230707,182100,1487100705,2050,2050,2050,2050,0
20230707,182000,1487100705,2050,2050,2050,2050,0
20230707,181900,1487100705,2050,2050,2050,2050,0
20230707,181800,1487100705,2050,2050,2050,2050,0
20230707,181700,1487100705,2050,2050,2050,2050,0
20230707,181600,1487100705,2050,2050,2050,2050,0
20230707,181500,1487100705,2050,2050,2050,2050,0
20230707,181400,1487100705,2050,2050,2050,2050,0
20230707,181300,1487100705,2050,2050,2050,2050,0
20230707,181200,1487100705,2050,2050,2050,2050,0
20230707,181100,1487100705,2050,2050,2050,2050,0
20230707,181000,1487100705,2050,2050,2050,2050,0
20230707,180900,1487100705,2050,2050,2050,2050,0
20230707,180800,1487100705,2050,2050,2050,2050,0
20230707,180700,1487100705,2050,2050,2050,2050,0
20230707,180600,1487100705,2050,2050,2050,2050,0
20230707,180500,1487100705,2050,2050,2050,2050,0
20230707,180400,1487100705,2050,2050,2050,2050,0
20230707,180300,1487100705,2050,2050,2050,2050,0
20230707,180200,1487100705,2050,2050,2050,2050,0
20230707,180100,1487100705,2050,2050,2050,2050,0
20230707,180000,1487100705,2050,2050,2050,2050,0
20230707,175900,1487100705,2050,2050,2050,2050,0
20230707,175800,1487100705,2050,2050,2050,2050,12594
20230707,175700,1487100705,2050,2050,2050,2050,0
20230707,175600,1487100705,2050,2050,2050,2050,0
20230707,175500,1487100705,2050,2050,2050,2050,0
20230707,175400,1487100705,2050,2050,2050,2050,0
20230707,175300,1487100705,2050,2050,2050,2050,0
20230707,175200,1487100705,2050,2050,2050,2050,0
20230707,175100,1487100705,2050,2050,2050,2050,0
20230707,175000,1487100705,2050,2050,2050,2050,0
20230707,174900,1487100705,2050,2050,2050,2050,0
20230707,174800,1487100705,2050,2050,2050,2050,0
20230707,174700,1487100705,2050,2050,2050,2050,0
20230707,174600,1487100705,2050,2050,2050,2050,0
20230707,174500,1487100705,2050,2050,2050,2050,0
20230707,174400,1487100705,2050,2050,2050,2050,0
20230707,174300,1487100705,2050,2050,2050,2050,0
20230707,174200,1487100705,2050,2050,2050,2050,0
20230707,174100,1487100705,2050,2050,2050,2050,0
20230707,174000,1487100705,2050,2050,2050,2050,0
20230707,173900,1487100705,2050,2050,2050,2050,0
20230707,173800,1487100705,2050,2050,2050,2050,0
20230707,173700,1487100705,2050,2050,2050,2050,0
20230707,173600,1487100705,2050,2050,2050,2050,0
20230707,173500,1487100705,2050,2050,2050,2050,0
20230707,173400,1487100705,2050,2050,2050,2050,0
20230707,173300,1487100705,2050,2050,2050,2050,0
20230707,173200,1487100705,2050,2050,2050,2050,0
20230707,173100,1487100705,2050,2050,2050,2050,0
20230707,173000,1487100705,2050,2050,2050,2050,0
20230707,172900,1487100705,2050,2050,2050,2050,0
20230707,172800,1487100705,2050,2050,2050,2050,12594
20230707,172700,1487100705,2050,2050,2050,2050,0
20230707,172600,1487100705,2050,2050,2050,2050,0
20230707,172500,1487100705,2050,2050,2050,2050,0
20230707,172400,1487100705,2050,2050,2050,2050,0
20230707,172300,1487100705,2050,2050,2050,2050,0
20230707,172200,1487100705,2050,2050,2050,2050,0
20230707,172100,1487100705,2050,2050,2050,2050,0
20230707,172000,1487100705,2050,2050,2050,2050,0
20230707,171900,1487100705,2050,2050,2050,2050,0
20230707,171800,1487100705,2050,2050,2050,2050,0
20230707,171700,1487100705,2050,2050,2050,2050,0
20230707,171600,1487100705,2050,2050,2050,2050,0
20230707,171500,1487100705,2050,2050,2050,2050,0
20230707,171400,1487100705,2050,2050,2050,2050,0
20230707,171300,1487100705,2050,2050,2050,2050,0
20230707,171200,1487100705,2050,2050,2050,2050,0
20230707,171100,1487100705,2050,2050,2050,2050,0
20230707,171000,1487100705,2050,2050,2050,2050,0
20230707,170900,1487100705,2050,2050,2050,2050,0
20230707,170800,1487100705,2050,2050,2050,2050,0
20230707,170700,1487100705,2050,2050,2050,2050,0
20230707,170600,1487100705,2050,2050,2050,2050,0
20230707,170500,1487100705,2050,2050,2050,2050,0
20230707,170400,1487100705,2050,2050,2050,2050,0
20230707,170300,1487100705,2050,2050,2050,2050,0
20230707,170200,1487100705,2050,2050,2050,2050,0
20230707,170100,1487100705,2050,2050,2050,2050,0
20230707,170000,1487100705,2050,2050,2050,2050,0
20230707,165900,1487100705,2050,2050,2050,2050,0
20230707,165800,1487100705,2050,2050,2050,2050,12594
20230707,165700,1487100705,2050,2050,2050,2050,0
20230707,165600,1487100705,2050,2050,2050,2050,0
20230707,165500,1487100705,2050,2050,2050,2050,0
20230707,165400,1487100705,2050,2050,2050,2050,0
20230707,165300,1487100705,2050,2050,2050,2050,0
20230707,165200,1487100705,2050,2050,2050,2050,0
20230707,165100,1487100705,2050,2050,2050,2050,0
20230707,165000,1487100705,2050,2050,2050,2050,0
20230707,164900,1487100705,2050,2050,2050,2050,0
20230707,164800,1487100705,2050,2050,2050,2050,0
20230707,164700,1487100705,2050,2050,2050,2050,0
20230707,164600,1487100705,2050,2050,2050,2050,0
20230707,164500,1487100705,2050,2050,2050,2050,0
20230707,164400,1487100705,2050,2050,2050,2050,0
20230707,164300,1487100705,2050,2050,2050,2050,0
20230707,164200,1487100705,2050,2050,2050,2050,0
20230707,164100,1487100705,2050,2050,2050,2050,0
20230707,164000,1487100705,2050,2050,2050,2050,0
20230707,163900,1487100705,2050,2050,2050,2050,0
20230707,163800,1487100705,2050,2050,2050,2050,0
20230707,163700,1487100705,2050,2050,2050,2050,0
20230707,163600,1487100705,2050,2050,2050,2050,0
20230707,163500,1487100705,2050,2050,2050,2050,0
20230707,163400,1487100705,2050,2050,2050,2050,0
20230707,163300,1487100705,2050,2050,2050,2050,0
20230707,163200,1487100705,2050,2050,2050,2050,0
20230707,163100,1487100705,2050,2050,2050,2050,0
20230707,163000,1487100705,2050,2050,2050,2050,0
20230707,162900,1487100705,2050,2050,2050,2050,0
20230707,162800,1487100705,2050,2050,2050,2050,12594
20230707,162700,1487100705,2050,2050,2050,2050,0
20230707,162600,1487100705,2050,2050,2050,2050,0
20230707,162500,1487100705,2050,2050,2050,2050,0
20230707,162400,1487100705,2050,2050,2050,2050,0
20230707,162300,1487100705,2050,2050,2050,2050,0
20230707,162200,1487100705,2050,2050,2050,2050,0
20230707,162100,1487100705,2050,2050,2050,2050,0
20230707,162000,1487100705,2050,2050,2050,2050,0
20230707,161900,1487100705,2050,2050,2050,2050,0
20230707,161800,1487100705,2050,2050,2050,2050,0
20230707,161700,1487100705,2050,2050,2050,2050,0
20230707,161600,1487100705,2050,2050,2050,2050,0
20230707,161500,1487100705,2050,2050,2050,2050,0
20230707,161400,1487100705,2050,2050,2050,2050,0
20230707,161300,1487100705,2050,2050,2050,2050,0
20230707,161200,1487100705,2050,2050,2050,2050,0
20230707,161100,1487100705,2050,2050,2050,2050,0
20230707,161000,1487100705,2050,2050,2050,2050,0
20230707,160900,1487100705,2050,2050,2050,2050,0
20230707,160800,1487100705,2050,2050,2050,2050,0
20230707,160700,1487100705,2050,2050,2050,2050,0
20230707,160600,1487100705,2050,2050,2050,2050,0
20230707,160500,1487100705,2050,2050,2050,2050,0
20230707,160400,1487100705,2050,2050,2050,2050,0
20230707,160300,1487100705,2050,2050,2050,2050,0
20230707,160200,1487100705,2050,2050,2050,2050,0
20230707,160100,1487100705,2050,2050,2050,2050,0
20230707,160000,1487100705,2050,2050,2050,2050,0
20230707,155900,1487100705,2050,2050,2050,2050,0
20230707,155800,1487100705,2050,2050,2050,2050,12594
20230707,155700,1487100705,2050,2050,2050,2050,0
20230707,155600,1487100705,2050,2050,2050,2050,0
20230707,155500,1487100705,2050,2050,2050,2050,0
20230707,155400,1487100705,2050,2050,2050,2050,0
20230707,155300,1487100705,2050,2050,2050,2050,0
20230707,155200,1487100705,2050,2050,2050,2050,0
20230707,155100,1487100705,2050,2050,2050,2050,0
20230707,155000,1487100705,2050,2050,2050,2050,0
20230707,154900,1487100705,2050,2050,2050,2050,0
20230707,154800,1487100705,2050,2050,2050,2050,0
20230707,154700,1487100705,2050,2050,2050,2050,0
20230707,154600,1487100705,2050,2050,2050,2050,0
20230707,154500,1487100705,2050,2050,2050,2050,0
20230707,154400,1487100705,2050,2050,2050,2050,0
20230707,154300,1487100705,2050,2050,2050,2050,0
20230707,154200,1487100705,2050,2050,2050,2050,0
20230707,154100,1487100705,2050,2050,2050,2050,0
20230707,154000,1487100705,2050,2050,2050,2050,0
20230707,153900,1487100705,2050,2050,2050,2050,0
20230707,153800,1487100705,2050,2050,2050,2050,0
20230707,153700,1487100705,2050,2050,2050,2050,0
20230707,153600,1487100705,2050,2050,2050,2050,0
20230707,153500,1487100705,2050,2050,2050,2050,0
20230707,153400,1487100705,2050,2050,2050,2050,0
20230707,153300,1487100705,2050,2050,2050,2050,0
20230707,153200,1487100705,2050,2050,2050,2050,0
20230707,153100,1487100705,2050,2050,2050,2050,0
20230707,153000,1487100705,2050,2050,2050,2050,12594
20230707,152900,1461283005,2045,2045,2045,2045,0
20230707,152800,1461283005,2045,2045,2045,2045,0
20230707,152700,1461283005,2045,2045,2045,2045,0
20230707,152600,1461283005,2045,2045,2045,2045,0
20230707,152500,1461283005,2045,2045,2045,2045,0
20230707,152400,1461283005,2045,2045,2045,2045,0
20230707,152300,1461283005,2045,2045,2045,2045,0
20230707,152200,1461283005,2045,2045,2045,2045,0
20230707,152100,1461283005,2045,2045,2045,2045,0
20230707,152000,1461283005,2045,2045,2045,2045,0
20230707,151900,1461283005,2045,2040,2045,2040,6322
20230707,151800,1448381555,2040,2040,2040,2035,1335
20230707,151700,1445662740,2045,2045,2045,2045,696
20230707,151600,1444239420,2040,2040,2045,2040,221
20230707,151500,1443788530,2040,2045,2045,2040,1959
20230707,151400,1439791665,2045,2040,2045,2040,3287
20230707,151300,1433081035,2030,2030,2030,2030,0
20230707,151200,1433081035,2030,2030,2030,2030,0
20230707,151100,1433081035,2030,2035,2040,2030,1354
20230707,151000,1430325505,2035,2035,2035,2035,1983
20230707,150900,1426290100,2030,2030,2035,2030,1863
20230707,150800,1422508195,2030,2030,2030,2030,7164
20230707,150700,1407965275,2030,2035,2035,2030,16679
20230707,150600,1374064395,2035,2040,2040,2035,203
20230707,150500,1373651275,2035,2040,2040,2035,28
20230707,150400,1373594280,2035,2035,2035,2035,4834
20230707,150300,1363757090,2035,2040,2040,2035,1310
20230707,150200,1361090140,2040,2040,2040,2040,22
20230707,150100,1361045260,2040,2040,2040,2040,693
20230707,150000,1359631540,2040,2040,2040,2040,4772
20230707,145900,1349896660,2040,2040,2040,2040,304
20230707,145800,1349276500,2045,2045,2045,2045,51
20230707,145700,1349172205,2045,2045,2045,2045,10
20230707,145600,1349151755,2045,2045,2045,2045,538
20230707,145500,1348051545,2045,2040,2045,2040,733
20230707,145400,1346556215,2035,2035,2035,2035,1000
20230707,145300,1344521215,2035,2040,2040,2035,1215
20230707,145200,1342048685,2035,2045,2045,2035,10383
20230707,145100,1320852700,2045,2045,2045,2045,100
20230707,145000,1320648200,2045,2045,2050,2045,5831
20230707,144900,1308723800,2045,2045,2045,2045,821
20230707,144800,1307044855,2050,2050,2050,2050,3167
20230707,144700,1300552505,2050,2050,2050,2050,1270
20230707,144600,1297949005,2050,2050,2050,2050,3104
20230707,144500,1291585805,2050,2050,2050,2050,528
20230707,144400,1290503405,2050,2050,2050,2050,21
20230707,144300,1290460355,2050,2050,2050,2050,272
20230707,144200,1289902755,2050,2050,2050,2050,111
20230707,144100,1289675205,2050,2050,2050,2050,58
20230707,144000,1289556305,2050,2050,2055,2050,580
20230707,143900,1288367290,2050,2050,2050,2045,3008
20230707,143800,1282212875,2055,2050,2055,2050,14
20230707,143700,1282184110,2055,2055,2055,2055,2535
20230707,143600,1276974685,2055,2055,2060,2050,4119
20230707,143500,1268514790,2060,2055,2060,2055,3463
20230707,143400,1261383445,2055,2050,2060,2050,6776
20230707,143300,1247441115,2050,2040,2060,2040,17299
20230707,143200,1211930970,2040,2045,2045,2040,800
20230707,143100,1210297470,2045,2045,2045,2045,0
20230707,143000,1210297470,2045,2050,2050,2040,59
20230707,142900,1210176940,2050,2050,2050,2050,105
20230707,142800,1209961690,2050,2050,2050,2050,14
20230707,142700,1209932990,2050,2040,2050,2040,8000
20230707,142600,1193581260,2040,2035,2040,2035,9
20230707,142500,1193562920,2035,2035,2035,2035,34
20230707,142400,1193493730,2035,2035,2035,2035,2450
20230707,142300,1188507980,2035,2035,2035,2035,0
20230707,142200,1188507980,2035,2035,2035,2035,0
20230707,142100,1188507980,2035,2035,2035,2035,1000
20230707,142000,1186472980,2035,2035,2035,2035,0
20230707,141900,1186472980,2035,2035,2035,2035,377
20230707,141800,1185705785,2035,2035,2035,2035,1
20230707,141700,1185703750,2035,2035,2035,2035,0
20230707,141600,1185703750,2035,2035,2035,2035,1
20230707,141500,1185701715,2035,2035,2035,2035,0
20230707,141400,1185701715,2035,2040,2040,2035,7000
20230707,141300,1171446715,2035,2035,2035,2035,77
20230707,141200,1171290020,2035,2035,2035,2035,209
20230707,141100,1170864705,2035,2035,2035,2035,1140
20230707,141000,1168544805,2035,2035,2035,2035,841
20230707,140900,1166833370,2040,2040,2040,2040,1000
20230707,140800,1164793370,2035,2035,2035,2035,300
20230707,140700,1164182870,2035,2035,2035,2035,0
20230707,140600,1164182870,2035,2035,2035,2035,300
20230707,140500,1163572370,2035,2035,2035,2035,650
20230707,140400,1162249620,2035,2035,2035,2035,0
20230707,140300,1162249620,2035,2035,2035,2035,358
20230707,140200,1161521090,2035,2035,2035,2035,134
20230707,140100,1161248400,2040,2040,2040,2040,476
20230707,140000,1160277360,2040,2040,2040,2040,405
20230707,135900,1159451160,2040,2040,2040,2040,3
20230707,135800,1159445040,2045,2045,2045,2045,0
20230707,135700,1159445040,2045,2045,2045,2045,500
20230707,135600,1158422540,2045,2040,2045,2040,4160
20230707,135500,1149921170,2040,2045,2045,2040,1165
20230707,135400,1147544550,2045,2045,2045,2040,756
20230707,135300,1146002280,2045,2045,2045,2045,0
20230707,135200,1146002280,2045,2040,2045,2040,7007
20230707,135100,1131707995,2045,2045,2045,2045,0
20230707,135000,1131707995,2045,2045,2045,2045,1553
20230707,134900,1128532110,2045,2045,2045,2045,5654
20230707,134800,1116969680,2045,2045,2045,2045,0
20230707,134700,1116969680,2045,2045,2045,2045,106
20230707,134600,1116752910,2045,2045,2045,2040,156
20230707,134500,1116434395,2045,2045,2045,2045,1511
20230707,134400,1113344400,2045,2045,2045,2045,9
20230707,134300,1113325995,2040,2040,2040,2040,2748
20230707,134200,1107720075,2040,2035,2040,2035,200
20230707,134100,1107313070,2040,2040,2040,2040,7
20230707,134000,1107298790,2035,2035,2035,2035,0
20230707,133900,1107298790,2035,2035,2035,2035,51
20230707,133800,1107195005,2040,2040,2040,2040,13
20230707,133700,1107168485,2040,2040,2040,2040,5
20230707,133600,1107158285,2040,2040,2040,2035,5791
20230707,133500,1095345495,2045,2040,2045,2040,1055
20230707,133400,1093192790,2040,2040,2040,2040,9
20230707,133300,1093174430,2045,2045,2045,2045,940
20230707,133200,1091252130,2045,2040,2045,2040,1458
20230707,133100,1088275760,2040,2045,2045,2040,3
20230707,133000,1088269630,2045,2045,2045,2045,0
20230707,132900,1088269630,2045,2045,2045,2045,212
20230707,132800,1087836090,2040,2040,2040,2040,20
20230707,132700,1087795290,2045,2045,2045,2045,20
20230707,132600,1087754390,2045,2045,2045,2045,0
20230707,132500,1087754390,2045,2040,2045,2040,104
20230707,132400,1087541715,2040,2040,2040,2040,0
20230707,132300,1087541715,2040,2040,2040,2040,200
20230707,132200,1087133715,2040,2040,2040,2040,4099
20230707,132100,1078771755,2040,2040,2040,2040,140
20230707,132000,1078486155,2040,2040,2040,2040,1416
20230707,131900,1075597515,2040,2040,2040,2040,70
20230707,131800,1075454715,2040,2035,2040,2035,10129
20230707,131700,1054841555,2035,2035,2035,2035,20
20230707,131600,1054800855,2035,2030,2035,2030,266
20230707,131500,1054260545,2035,2035,2035,2035,184
20230707,131400,1053886105,2035,2035,2035,2035,183
20230707,131300,1053513700,2030,2030,2030,2030,51
20230707,131200,1053410170,2035,2035,2035,2035,2
20230707,131100,1053406100,2035,2035,2035,2035,53
20230707,131000,1053298245,2035,2025,2035,2025,4454
20230707,130900,1044260505,2025,2025,2025,2025,0
20230707,130800,1044260505,2025,2030,2030,2025,100
20230707,130700,1044057655,2030,2030,2030,2030,18
20230707,130600,1044021115,2025,2030,2030,2025,480
20230707,130500,1043047105,2030,2030,2030,2030,415
20230707,130400,1042204655,2030,2040,2040,2030,1990
20230707,130300,1038154955,2030,2030,2030,2030,277
20230707,130200,1037592645,2040,2035,2040,2025,15002
20230707,130100,1007165575,2040,2040,2040,2040,0
20230707,130000,1007165575,2040,2040,2040,2040,3728
20230707,125900,999560455,2045,2045,2045,2045,2
20230707,125800,999556365,2045,2040,2045,2040,734
20230707,125700,998055355,2045,2045,2045,2045,121
20230707,125600,997807910,2045,2045,2045,2045,10
20230707,125500,997787460,2045,2045,2045,2045,2700
20230707,125400,992265960,2045,2045,2045,2045,0
20230707,125300,992265960,2045,2045,2045,2045,959
20230707,125200,990304805,2050,2045,2050,2045,307
20230707,125100,989676955,2045,2050,2050,2045,15
20230707,125000,989646210,2050,2050,2050,2050,477
20230707,124900,988668360,2050,2050,2050,2050,9
20230707,124800,988649910,2050,2050,2050,2050,1
20230707,124700,988647860,2050,2050,2050,2050,502
20230707,124600,987618760,2050,2050,2050,2050,310
20230707,124500,986983260,2050,2050,2050,2050,594
20230707,124400,985765560,2050,2045,2050,2045,5339
20230707,124300,974838865,2045,2045,2045,2045,2043
20230707,124200,970660930,2045,2055,2060,2045,1379
20230707,124100,967833470,2055,2055,2055,2055,1743
20230707,124000,964251605,2055,2055,2055,2055,335
20230707,123900,963563180,2050,2055,2055,2050,2298
20230707,123800,958841825,2055,2045,2055,2045,23576
20230707,123700,910512520,2050,2050,2050,2050,2043
20230707,123600,906324370,2050,2040,2050,2040,28031
20230707,123500,849059615,2040,2035,2040,2035,53
20230707,123400,848951500,2040,2040,2040,2035,66
20230707,123300,848816990,2040,2040,2040,2040,50
20230707,123200,848714990,2040,2040,2040,2040,240
20230707,123100,848225390,2040,2040,2040,2040,0
20230707,123000,848225390,2040,2040,2040,2040,1000
20230707,122900,846185390,2040,2035,2040,2035,1100
20230707,122800,843941890,2040,2040,2040,2040,500
20230707,122700,842921890,2040,2040,2040,2040,1323
20230707,122600,840222970,2030,2040,2040,2030,1561
20230707,122500,837043330,2045,2045,2045,2045,0
20230707,122400,837043330,2045,2040,2045,2040,882
20230707,122300,835243305,2040,2040,2040,2040,54
20230707,122200,835133145,2035,2035,2035,2035,2002
20230707,122100,831059075,2035,2035,2035,2035,0
20230707,122000,831059075,2035,2035,2035,2035,10
20230707,121900,831038725,2035,2035,2035,2035,6
20230707,121800,831026515,2035,2035,2035,2035,545
20230707,121700,829917440,2035,2035,2035,2035,233
20230707,121600,829443285,2035,2040,2040,2035,190
20230707,121500,829056135,2040,2040,2040,2040,1
20230707,121400,829054095,2035,2035,2035,2035,0
20230707,121300,829054095,2035,2035,2035,2035,0
20230707,121200,829054095,2035,2035,2040,2035,744
20230707,121100,827537330,2035,2040,2040,2035,817
20230707,121000,825874485,2040,2040,2040,2035,2137
20230707,120900,821516300,2035,2035,2035,2035,204
20230707,120800,821101160,2035,2035,2035,2030,209
20230707,120700,820675885,2035,2035,2035,2035,2030
20230707,120600,816544835,2035,2030,2035,2030,501
20230707,120500,815527800,2030,2030,2030,2030,100
20230707,120400,815324800,2030,2030,2030,2025,658
20230707,120300,813990845,2030,2030,2030,2030,1
20230707,120200,813988815,2030,2020,2030,2020,79
20230707,120100,813828540,2020,2020,2020,2020,90
20230707,120000,813646740,2020,2020,2020,2020,650
20230707,115900,812333740,2025,2020,2025,2020,368
20230707,115800,811588625,2020,2025,2025,2020,875
20230707,115700,809818915,2025,2025,2025,2025,3
20230707,115600,809812840,2025,2020,2025,2020,1037
20230707,115500,807718030,2025,2025,2025,2025,0
20230707,115400,807718030,2025,2025,2025,2020,339
20230707,115300,807032870,2025,2020,2025,2020,854
20230707,115200,805304440,2020,2025,2025,2015,2065
20230707,115100,801132930,2025,2025,2025,2025,953
20230707,115000,799203105,2025,2030,2030,2025,51
20230707,114900,799099825,2025,2020,2025,2020,106
20230707,114800,798885205,2020,2020,2020,2020,230
20230707,114700,798420605,2025,2030,2030,2025,2760
20230707,114600,792831105,2025,2025,2025,2025,1090
20230707,114500,790623855,2025,2025,2025,2025,458
20230707,114400,789696405,2025,2030,2035,2025,124
20230707,114300,789445045,2030,2030,2030,2030,301
20230707,114200,788834015,2030,2035,2035,2030,1914
20230707,114100,784948580,2035,2035,2035,2035,0
20230707,114000,784948580,2035,2035,2035,2035,900
20230707,113900,783117080,2035,2040,2040,2030,234
20230707,113800,782639890,2040,2040,2040,2040,1
20230707,113700,782637850,2040,2040,2040,2040,200
20230707,113600,782229850,2040,2035,2040,2035,1320
20230707,113500,779538060,2035,2035,2035,2035,3132
20230707,113400,773164440,2040,2040,2040,2035,1928
20230707,113300,769236795,2040,2040,2040,2040,2043
20230707,113200,765069075,2040,2040,2040,2035,1065
20230707,113100,762901475,2040,2040,2040,2040,342
20230707,113000,762203795,2040,2045,2045,2040,74
20230707,112900,762052830,2040,2040,2040,2040,798
20230707,112800,760424910,2040,2035,2040,2035,1803
20230707,112700,756749580,2035,2035,2035,2035,227
20230707,112600,756287635,2035,2030,2035,2030,847
20230707,112500,754564725,2025,2025,2030,2025,1009
20230707,112400,752519000,2025,2025,2030,2025,9083
20230707,112300,734096835,2020,2015,2020,2015,586
20230707,112200,732913460,2015,2015,2015,2015,2204
20230707,112100,728472400,2020,2020,2020,2020,1424
20230707,112000,725595920,2020,2020,2020,2015,4299
20230707,111900,716916945,2020,2020,2020,2015,59
20230707,111800,716797790,2015,2015,2015,2015,5050
20230707,111700,706622040,2015,2015,2015,2015,0
20230707,111600,706622040,2015,2005,2015,2005,157
20230707,111500,706306205,2005,2005,2005,2005,1597
20230707,111400,703104220,2005,2010,2010,2005,3927
20230707,111300,695227085,2015,2015,2015,2015,327
20230707,111200,694568180,2015,2015,2015,2015,3
20230707,111100,694562135,2015,2010,2015,2010,120
20230707,111000,694320865,2010,2010,2010,2010,2
20230707,110900,694316845,2005,2005,2005,2000,2930
20230707,110800,688456725,2005,2010,2010,2005,2499
20230707,110700,683446130,2010,2010,2010,2010,425
20230707,110600,682591880,2010,2015,2015,2010,787
20230707,110500,681009210,2015,2015,2015,2015,150
20230707,110400,680706960,2015,2015,2015,2015,40
20230707,110300,680626360,2015,2010,2015,2005,708
20230707,110200,679203545,2010,2010,2010,2010,50
20230707,110100,679103045,2005,2005,2005,2005,1843
20230707,110000,675407830,2010,2010,2010,2005,1026
20230707,105900,673345820,2010,2010,2010,2010,1393
20230707,105800,670545890,2010,2010,2015,2005,1203
20230707,105700,668130380,2005,2010,2010,2005,813
20230707,105600,666496595,2015,2015,2015,2005,159
20230707,105500,666177310,2015,2005,2015,2005,1463
20230707,105400,663238390,2005,2010,2010,2005,1772
20230707,105300,659683030,2010,2010,2010,2010,1
20230707,105200,659681020,2010,2010,2010,2010,77
20230707,105100,659526250,2005,2005,2005,2005,417
20230707,105000,658690165,2005,2005,2010,2005,950
20230707,104900,656785410,2005,2005,2005,2005,1109
20230707,104800,654561865,2005,2005,2005,2000,10300
20230707,104700,633912600,2010,2010,2010,2010,170
20230707,104600,633570900,2010,2010,2010,2010,2101
20230707,104500,629347890,2010,2010,2010,2010,600
20230707,104400,628141890,2010,2015,2015,2010,856
20230707,104300,626420245,2015,2020,2020,2015,7
20230707,104200,626406135,2015,2015,2015,2015,450
20230707,104100,625499385,2015,2015,2015,2015,6363
20230707,104000,612677940,2020,2020,2020,2020,1010
20230707,103900,610637740,2020,2020,2020,2015,1813
20230707,103800,606980480,2015,2025,2025,2015,797
20230707,103700,605366755,2025,2020,2025,2020,2340
20230707,103600,600639900,2020,2020,2020,2020,0
20230707,103500,600639900,2020,2030,2030,2020,4937
20230707,103400,590656185,2030,2030,2030,2030,93
20230707,103300,590467395,2030,2035,2035,2030,410
20230707,103200,589634045,2035,2030,2035,2030,25
20230707,103100,589583290,2030,2030,2030,2030,0
20230707,103000,589583290,2030,2035,2035,2030,1340
20230707,102900,586863085,2030,2030,2030,2030,300
20230707,102800,586254085,2030,2035,2035,2030,1293
20230707,102700,583629250,2035,2035,2035,2030,1269
20230707,102600,581052615,2035,2030,2035,2030,1070
20230707,102500,578879015,2030,2035,2035,2030,1001
20230707,102400,576846980,2035,2035,2035,2035,10
20230707,102300,576826630,2035,2035,2035,2035,100
20230707,102200,576623130,2035,2035,2035,2035,2
20230707,102100,576619060,2025,2025,2025,2025,21
20230707,102000,576576535,2025,2025,2025,2025,121
20230707,101900,576331510,2025,2040,2040,2025,1110
20230707,101800,574083610,2040,2030,2040,2025,3980
20230707,101700,565989010,2035,2030,2035,2030,2904
20230707,101600,560093640,2025,2020,2025,2020,5414
20230707,101500,549139490,2020,2020,2020,2015,3045
20230707,101400,543003645,2015,2015,2015,2015,465
20230707,101300,542066670,2015,2015,2015,2010,1313
20230707,101200,539421930,2015,2020,2025,2015,1088
20230707,101100,537227075,2025,2020,2030,2020,4927
20230707,101000,527256215,2025,2015,2025,2015,23
20230707,100900,527209705,2020,2015,2025,2015,267
20230707,100800,526670385,2015,2010,2015,2010,7760
20230707,100700,511036485,2010,2015,2015,2010,1521
20230707,100600,507976605,2010,2010,2015,2010,5080
20230707,100500,497765705,2010,2010,2015,2010,774
20230707,100400,496209915,2015,2015,2015,2015,429
20230707,100300,495345480,2015,2010,2015,2010,838
20230707,100200,493659850,2015,2015,2015,2015,4
20230707,100100,493651790,2015,2010,2015,2010,562
20230707,100000,492522010,2015,2015,2015,2010,3749
20230707,095900,484971025,2015,2015,2015,2015,4176
20230707,095800,476556385,2015,2015,2015,2015,1832
20230707,095700,472864905,2020,2015,2020,2015,637
20230707,095600,471581095,2015,2015,2020,2015,4045
20230707,095500,463429850,2015,2015,2015,2015,1400
20230707,095400,460608850,2015,2015,2015,2010,3374
20230707,095300,453811910,2015,2010,2015,2010,2047
20230707,095200,449693935,2020,2015,2020,2005,8671
20230707,095100,432263530,2015,2020,2020,2015,3271
20230707,095000,425658525,2025,2025,2025,2025,2
20230707,094900,425654475,2025,2025,2025,2025,154
20230707,094800,425342625,2025,2025,2025,2025,173
20230707,094700,424992300,2025,2020,2025,2020,140
20230707,094600,424709400,2020,2020,2020,2020,10
20230707,094500,424689200,2025,2025,2025,2025,2582
20230707,094400,419460650,2030,2040,2040,2030,2088
20230707,094300,415214665,2040,2040,2040,2040,14
20230707,094200,415186105,2040,2040,2040,2040,2577
20230707,094100,409929025,2035,2040,2040,2035,1654
20230707,094000,406563130,2040,2040,2040,2040,3
20230707,093900,406557010,2040,2040,2040,2040,1430
20230707,093800,403639810,2045,2040,2045,2040,87
20230707,093700,403462315,2040,2040,2040,2040,7
20230707,093600,403448035,2040,2035,2040,2035,279
20230707,093500,402880205,2040,2025,2040,2025,1002
20230707,093400,400850630,2025,2030,2035,2025,1539
20230707,093300,397729535,2035,2035,2035,2035,522
20230707,093200,396667265,2035,2045,2045,2035,11066
20230707,093100,374117425,2045,2040,2050,2040,8809
20230707,093000,356104585,2040,2060,2060,2040,2451
20230707,092900,351094365,2055,2040,2065,2040,12250
20230707,092800,325945780,2040,2040,2040,2035,1799
20230707,092700,322276240,2040,2035,2040,2035,535
20230707,092600,321187340,2035,2030,2035,2030,5565
20230707,092500,309862570,2035,2020,2035,2015,5882
20230707,092400,297961235,2025,2015,2025,2015,5398
20230707,092300,287068825,2015,2030,2030,2015,3457
20230707,092200,280089415,2030,2025,2030,2025,320
20230707,092100,279440800,2025,2025,2025,2025,2536
20230707,092000,274305400,2025,2035,2035,2025,13261
20230707,091900,247392845,2035,2035,2035,2030,1615
20230707,091800,244108930,2035,2045,2045,2035,11387
20230707,091700,220865720,2050,2050,2050,2045,1785
20230707,091600,217210220,2050,2050,2055,2050,2839
20230707,091500,211389730,2050,2050,2050,2050,2385
20230707,091400,206500480,2050,2050,2050,2045,3604
20230707,091300,199123500,2050,2050,2050,2045,15332
20230707,091200,167692910,2050,2030,2050,2030,11117
20230707,091100,145094445,2040,2040,2040,2030,2660
20230707,091000,139674085,2040,2040,2040,2040,2120
20230707,090900,135349285,2040,2040,2040,2040,723
20230707,090800,133874365,2040,2035,2045,2030,5984
20230707,090700,121687805,2035,2040,2040,2035,6428
20230707,090600,108590065,2040,2030,2040,2030,1696
20230707,090500,105132430,2030,2030,2045,2030,15633
20230707,090400,73252465,2025,2030,2030,2020,2324
20230707,090300,68546580,2030,2030,2030,2025,6021
20230707,090200,56330425,2035,2020,2040,2015,11785
20230707,090100,32493280,2020,2035,2035,2000,10302
20230707,090000,11744640,2035,2025,2035,2020,5627