stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184900,27825367713,2060,2060,2060,2060,82644
20230713,184800,27825367713,2060,2060,2060,2060,0
20230713,184700,27825367713,2060,2060,2060,2060,0
20230713,184600,27825367713,2060,2060,2060,2060,0
20230713,184500,27825367713,2060,2060,2060,2060,0
20230713,184400,27825367713,2060,2060,2060,2060,0
20230713,184300,27825367713,2060,2060,2060,2060,0
20230713,184200,27825367713,2060,2060,2060,2060,0
20230713,184100,27825367713,2060,2060,2060,2060,0
20230713,184000,27825367713,2060,2060,2060,2060,0
20230713,183900,27825367713,2060,2060,2060,2060,0
20230713,183800,27825367713,2060,2060,2060,2060,0
20230713,183700,27825367713,2060,2060,2060,2060,0
20230713,183600,27825367713,2060,2060,2060,2060,0
20230713,183500,27825367713,2060,2060,2060,2060,0
20230713,183400,27825367713,2060,2060,2060,2060,0
20230713,183300,27825367713,2060,2060,2060,2060,0
20230713,183200,27825367713,2060,2060,2060,2060,0
20230713,183100,27825367713,2060,2060,2060,2060,0
20230713,183000,27825367713,2060,2060,2060,2060,0
20230713,182900,27825367713,2060,2060,2060,2060,0
20230713,182800,27825367713,2060,2060,2060,2060,0
20230713,182700,27825367713,2060,2060,2060,2060,0
20230713,182600,27825367713,2060,2060,2060,2060,0
20230713,182500,27825367713,2060,2060,2060,2060,0
20230713,182400,27825367713,2060,2060,2060,2060,0
20230713,182300,27825367713,2060,2060,2060,2060,0
20230713,182200,27825367713,2060,2060,2060,2060,0
20230713,182100,27825367713,2060,2060,2060,2060,0
20230713,182000,27825367713,2060,2060,2060,2060,0
20230713,181900,27825367713,2060,2060,2060,2060,82644
20230713,181800,27825367713,2060,2060,2060,2060,0
20230713,181700,27825367713,2060,2060,2060,2060,0
20230713,181600,27825367713,2060,2060,2060,2060,0
20230713,181500,27825367713,2060,2060,2060,2060,0
20230713,181400,27825367713,2060,2060,2060,2060,0
20230713,181300,27825367713,2060,2060,2060,2060,0
20230713,181200,27825367713,2060,2060,2060,2060,0
20230713,181100,27825367713,2060,2060,2060,2060,0
20230713,181000,27825367713,2060,2060,2060,2060,0
20230713,180900,27825367713,2060,2060,2060,2060,0
20230713,180800,27825367713,2060,2060,2060,2060,0
20230713,180700,27825367713,2060,2060,2060,2060,0
20230713,180600,27825367713,2060,2060,2060,2060,0
20230713,180500,27825367713,2060,2060,2060,2060,0
20230713,180400,27825367713,2060,2060,2060,2060,0
20230713,180300,27825367713,2060,2060,2060,2060,0
20230713,180200,27825367713,2060,2060,2060,2060,0
20230713,180100,27825367713,2060,2060,2060,2060,0
20230713,180000,27825367713,2060,2060,2060,2060,0
20230713,175900,27825367713,2060,2060,2060,2060,0
20230713,175800,27825367713,2060,2060,2060,2060,0
20230713,175700,27825367713,2060,2060,2060,2060,0
20230713,175600,27825367713,2060,2060,2060,2060,0
20230713,175500,27825367713,2060,2060,2060,2060,0
20230713,175400,27825367713,2060,2060,2060,2060,0
20230713,175300,27825367713,2060,2060,2060,2060,0
20230713,175200,27825367713,2060,2060,2060,2060,0
20230713,175100,27825367713,2060,2060,2060,2060,0
20230713,175000,27825367713,2060,2060,2060,2060,0
20230713,174900,27825367713,2060,2060,2060,2060,82644
20230713,174800,27825367713,2060,2060,2060,2060,0
20230713,174700,27825367713,2060,2060,2060,2060,0
20230713,174600,27825367713,2060,2060,2060,2060,0
20230713,174500,27825367713,2060,2060,2060,2060,0
20230713,174400,27825367713,2060,2060,2060,2060,0
20230713,174300,27825367713,2060,2060,2060,2060,0
20230713,174200,27825367713,2060,2060,2060,2060,0
20230713,174100,27825367713,2060,2060,2060,2060,0
20230713,174000,27825367713,2060,2060,2060,2060,0
20230713,173900,27825367713,2060,2060,2060,2060,0
20230713,173800,27825367713,2060,2060,2060,2060,0
20230713,173700,27825367713,2060,2060,2060,2060,0
20230713,173600,27825367713,2060,2060,2060,2060,0
20230713,173500,27825367713,2060,2060,2060,2060,0
20230713,173400,27825367713,2060,2060,2060,2060,0
20230713,173300,27825367713,2060,2060,2060,2060,0
20230713,173200,27825367713,2060,2060,2060,2060,0
20230713,173100,27825367713,2060,2060,2060,2060,0
20230713,173000,27825367713,2060,2060,2060,2060,0
20230713,172900,27825367713,2060,2060,2060,2060,0
20230713,172800,27825367713,2060,2060,2060,2060,0
20230713,172700,27825367713,2060,2060,2060,2060,0
20230713,172600,27825367713,2060,2060,2060,2060,0
20230713,172500,27825367713,2060,2060,2060,2060,0
20230713,172400,27825367713,2060,2060,2060,2060,0
20230713,172300,27825367713,2060,2060,2060,2060,0
20230713,172200,27825367713,2060,2060,2060,2060,0
20230713,172100,27825367713,2060,2060,2060,2060,0
20230713,172000,27825367713,2060,2060,2060,2060,0
20230713,171900,27825367713,2060,2060,2060,2060,82644
20230713,171800,27825367713,2060,2060,2060,2060,0
20230713,171700,27825367713,2060,2060,2060,2060,0
20230713,171600,27825367713,2060,2060,2060,2060,0
20230713,171500,27825367713,2060,2060,2060,2060,0
20230713,171400,27825367713,2060,2060,2060,2060,0
20230713,171300,27825367713,2060,2060,2060,2060,0
20230713,171200,27825367713,2060,2060,2060,2060,0
20230713,171100,27825367713,2060,2060,2060,2060,0
20230713,171000,27825367713,2060,2060,2060,2060,0
20230713,170900,27825367713,2060,2060,2060,2060,0
20230713,170800,27825367713,2060,2060,2060,2060,0
20230713,170700,27825367713,2060,2060,2060,2060,0
20230713,170600,27825367713,2060,2060,2060,2060,0
20230713,170500,27825367713,2060,2060,2060,2060,0
20230713,170400,27825367713,2060,2060,2060,2060,0
20230713,170300,27825367713,2060,2060,2060,2060,0
20230713,170200,27825367713,2060,2060,2060,2060,0
20230713,170100,27825367713,2060,2060,2060,2060,0
20230713,170000,27825367713,2060,2060,2060,2060,0
20230713,165900,27825367713,2060,2060,2060,2060,0
20230713,165800,27825367713,2060,2060,2060,2060,0
20230713,165700,27825367713,2060,2060,2060,2060,0
20230713,165600,27825367713,2060,2060,2060,2060,0
20230713,165500,27825367713,2060,2060,2060,2060,0
20230713,165400,27825367713,2060,2060,2060,2060,0
20230713,165300,27825367713,2060,2060,2060,2060,0
20230713,165200,27825367713,2060,2060,2060,2060,0
20230713,165100,27825367713,2060,2060,2060,2060,0
20230713,165000,27825367713,2060,2060,2060,2060,0
20230713,164900,27825367713,2060,2060,2060,2060,82644
20230713,164800,27825367713,2060,2060,2060,2060,0
20230713,164700,27825367713,2060,2060,2060,2060,0
20230713,164600,27825367713,2060,2060,2060,2060,0
20230713,164500,27825367713,2060,2060,2060,2060,0
20230713,164400,27825367713,2060,2060,2060,2060,0
20230713,164300,27825367713,2060,2060,2060,2060,0
20230713,164200,27825367713,2060,2060,2060,2060,0
20230713,164100,27825367713,2060,2060,2060,2060,0
20230713,164000,27825367713,2060,2060,2060,2060,0
20230713,163900,27825367713,2060,2060,2060,2060,0
20230713,163800,27825367713,2060,2060,2060,2060,0
20230713,163700,27825367713,2060,2060,2060,2060,0
20230713,163600,27825367713,2060,2060,2060,2060,0
20230713,163500,27825367713,2060,2060,2060,2060,0
20230713,163400,27825367713,2060,2060,2060,2060,0
20230713,163300,27825367713,2060,2060,2060,2060,0
20230713,163200,27825367713,2060,2060,2060,2060,0
20230713,163100,27825367713,2060,2060,2060,2060,0
20230713,163000,27825367713,2060,2060,2060,2060,0
20230713,162900,27825367713,2060,2060,2060,2060,0
20230713,162800,27825367713,2060,2060,2060,2060,0
20230713,162700,27825367713,2060,2060,2060,2060,0
20230713,162600,27825367713,2060,2060,2060,2060,0
20230713,162500,27825367713,2060,2060,2060,2060,0
20230713,162400,27825367713,2060,2060,2060,2060,0
20230713,162300,27825367713,2060,2060,2060,2060,0
20230713,162200,27825367713,2060,2060,2060,2060,0
20230713,162100,27825367713,2060,2060,2060,2060,0
20230713,162000,27825367713,2060,2060,2060,2060,0
20230713,161900,27825367713,2060,2060,2060,2060,82644
20230713,161800,27825367713,2060,2060,2060,2060,0
20230713,161700,27825367713,2060,2060,2060,2060,0
20230713,161600,27825367713,2060,2060,2060,2060,0
20230713,161500,27825367713,2060,2060,2060,2060,0
20230713,161400,27825367713,2060,2060,2060,2060,0
20230713,161300,27825367713,2060,2060,2060,2060,0
20230713,161200,27825367713,2060,2060,2060,2060,0
20230713,161100,27825367713,2060,2060,2060,2060,0
20230713,161000,27825367713,2060,2060,2060,2060,0
20230713,160900,27825367713,2060,2060,2060,2060,0
20230713,160800,27825367713,2060,2060,2060,2060,0
20230713,160700,27825367713,2060,2060,2060,2060,0
20230713,160600,27825367713,2060,2060,2060,2060,0
20230713,160500,27825367713,2060,2060,2060,2060,0
20230713,160400,27825367713,2060,2060,2060,2060,0
20230713,160300,27825367713,2060,2060,2060,2060,0
20230713,160200,27825367713,2060,2060,2060,2060,0
20230713,160100,27825367713,2060,2060,2060,2060,0
20230713,160000,27825367713,2060,2060,2060,2060,0
20230713,155900,27825367713,2060,2060,2060,2060,0
20230713,155800,27825367713,2060,2060,2060,2060,0
20230713,155700,27825367713,2060,2060,2060,2060,0
20230713,155600,27825367713,2060,2060,2060,2060,0
20230713,155500,27825367713,2060,2060,2060,2060,0
20230713,155400,27825367713,2060,2060,2060,2060,0
20230713,155300,27825367713,2060,2060,2060,2060,0
20230713,155200,27825367713,2060,2060,2060,2060,0
20230713,155100,27825367713,2060,2060,2060,2060,0
20230713,155000,27825367713,2060,2060,2060,2060,0
20230713,154900,27825367713,2060,2060,2060,2060,82644
20230713,154800,27825367713,2060,2060,2060,2060,0
20230713,154700,27825367713,2060,2060,2060,2060,0
20230713,154600,27825367713,2060,2060,2060,2060,0
20230713,154500,27825367713,2060,2060,2060,2060,0
20230713,154400,27825367713,2060,2060,2060,2060,0
20230713,154300,27825367713,2060,2060,2060,2060,0
20230713,154200,27825367713,2060,2060,2060,2060,0
20230713,154100,27825367713,2060,2060,2060,2060,0
20230713,154000,27825367713,2060,2060,2060,2060,0
20230713,153900,27825367713,2060,2060,2060,2060,0
20230713,153800,27825367713,2060,2060,2060,2060,0
20230713,153700,27825367713,2060,2060,2060,2060,0
20230713,153600,27825367713,2060,2060,2060,2060,0
20230713,153500,27825367713,2060,2060,2060,2060,0
20230713,153400,27825367713,2060,2060,2060,2060,0
20230713,153300,27825367713,2060,2060,2060,2060,0
20230713,153200,27825367713,2060,2060,2060,2060,0
20230713,153100,27825367713,2060,2060,2060,2060,0
20230713,153000,27825367713,2060,2060,2060,2060,82644
20230713,152900,27655121073,2065,2065,2065,2065,0
20230713,152800,27655121073,2065,2065,2065,2065,0
20230713,152700,27655121073,2065,2065,2065,2065,0
20230713,152600,27655121073,2065,2065,2065,2065,0
20230713,152500,27655121073,2065,2065,2065,2065,0
20230713,152400,27655121073,2065,2065,2065,2065,0
20230713,152300,27655121073,2065,2065,2065,2065,0
20230713,152200,27655121073,2065,2065,2065,2065,0
20230713,152100,27655121073,2065,2065,2065,2065,0
20230713,152000,27655121073,2065,2065,2065,2065,0
20230713,151900,27655121073,2065,2075,2075,2065,20894
20230713,151800,27611870148,2070,2075,2075,2070,14860
20230713,151700,27581109323,2070,2070,2075,2070,23771
20230713,151600,27531901418,2070,2070,2075,2070,7498
20230713,151500,27516377088,2070,2065,2075,2065,7138
20230713,151400,27501626533,2070,2075,2075,2070,13421
20230713,151300,27473805833,2080,2085,2085,2075,6892
20230713,151200,27459447073,2080,2075,2090,2075,45282
20230713,151100,27365177528,2080,2060,2080,2060,42624
20230713,151000,27276881968,2065,2055,2065,2055,20596
20230713,150900,27234500803,2055,2060,2060,2055,6226
20230713,150800,27221697608,2055,2060,2060,2055,7679
20230713,150700,27205899423,2060,2065,2065,2055,4955
20230713,150600,27195693408,2065,2060,2065,2055,6098
20230713,150500,27183139088,2060,2070,2070,2050,10936
20230713,150400,27160644063,2070,2070,2070,2050,66289
20230713,150300,27024176143,2070,2065,2075,2065,7982
20230713,150200,27007656268,2065,2070,2070,2065,2714
20230713,150100,27002038658,2070,2075,2075,2070,6292
20230713,150000,26989013723,2075,2075,2075,2070,15216
20230713,145900,26957514358,2075,2070,2075,2070,2566
20230713,145800,26952193938,2075,2070,2075,2070,6041
20230713,145700,26939677853,2070,2080,2080,2070,5414
20230713,145600,26928432453,2075,2075,2080,2070,4347
20230713,145500,26919419008,2075,2075,2080,2070,8201
20230713,145400,26902412368,2080,2080,2080,2075,5305
20230713,145300,26891402978,2080,2080,2080,2075,13737
20230713,145200,26862897473,2080,2080,2080,2075,4018
20230713,145100,26854556573,2080,2075,2080,2075,5802
20230713,145000,26842514793,2080,2080,2080,2075,499
20230713,144900,26841478613,2080,2080,2080,2075,2854
20230713,144800,26835542298,2080,2080,2085,2080,3001
20230713,144700,26829297833,2080,2080,2080,2075,6940
20230713,144600,26814878963,2080,2075,2085,2075,33554
20230713,144500,26745071213,2075,2080,2080,2075,3408
20230713,144400,26737993848,2075,2080,2080,2075,922
20230713,144300,26736078523,2075,2075,2080,2070,2285
20230713,144200,26731336958,2080,2075,2080,2070,7143
20230713,144100,26716514153,2075,2075,2075,2070,4421
20230713,144000,26707359983,2075,2080,2080,2070,14206
20230713,143900,26677929293,2075,2080,2080,2075,203
20230713,143800,26677507738,2075,2080,2080,2070,1450
20230713,143700,26674504903,2080,2080,2080,2075,3521
20230713,143600,26667186663,2080,2075,2080,2070,4113
20230713,143500,26658651983,2080,2080,2080,2075,1779
20230713,143400,26654958493,2080,2080,2080,2075,581
20230713,143300,26653751488,2080,2080,2080,2075,1067
20230713,143200,26651536793,2080,2070,2080,2070,11444
20230713,143100,26627790053,2070,2075,2075,2070,1177
20230713,143000,26625353123,2075,2075,2075,2070,766
20230713,142900,26623763888,2070,2075,2075,2070,2293
20230713,142800,26619016238,2070,2075,2080,2070,2983
20230713,142700,26612838198,2075,2075,2080,2070,11663
20230713,142600,26588669398,2080,2075,2080,2075,1514
20230713,142500,26585526938,2075,2080,2080,2075,1869
20230713,142400,26581647688,2075,2080,2080,2070,1231
20230713,142300,26579093178,2075,2075,2075,2070,11334
20230713,142200,26555583738,2075,2075,2075,2070,9321
20230713,142100,26536245498,2075,2065,2075,2065,18329
20230713,142000,26498389233,2075,2070,2075,2065,2506
20230713,141900,26493206823,2075,2070,2075,2070,56
20230713,141800,26493090633,2075,2075,2075,2075,490
20230713,141700,26492073883,2075,2075,2075,2075,1
20230713,141600,26492071808,2065,2075,2075,2065,140
20230713,141500,26491781598,2065,2075,2075,2065,4000
20230713,141400,26483485298,2075,2075,2075,2065,2314
20230713,141300,26478702798,2070,2070,2070,2070,1537
20230713,141200,26475521208,2070,2075,2075,2070,1229
20230713,141100,26472972573,2070,2070,2070,2070,747
20230713,141000,26471426283,2075,2070,2075,2070,1820
20230713,140900,26467658868,2070,2070,2075,2065,17086
20230713,140800,26432299703,2070,2070,2070,2065,5875
20230713,140700,26420162128,2070,2065,2070,2065,8862
20230713,140600,26401856788,2070,2065,2070,2065,1655
20230713,140500,26398439143,2070,2065,2070,2065,12775
20230713,140400,26372058748,2065,2070,2070,2065,11435
20230713,140300,26348444158,2065,2070,2070,2065,541
20230713,140200,26347326458,2065,2065,2070,2065,5124
20230713,140100,26336745378,2065,2070,2070,2065,584
20230713,140000,26335536823,2070,2075,2075,2070,2474
20230713,135900,26330414173,2075,2075,2075,2065,419
20230713,135800,26329548283,2065,2065,2075,2065,15712
20230713,135700,26297037193,2065,2065,2065,2060,994
20230713,135600,26294987003,2070,2065,2070,2060,8760
20230713,135500,26276899328,2070,2070,2070,2065,7303
20230713,135400,26261817268,2070,2065,2070,2065,11870
20230713,135300,26237305708,2070,2075,2075,2070,1286
20230713,135200,26234643298,2070,2075,2075,2070,3118
20230713,135100,26228181668,2070,2070,2075,2070,1453
20230713,135000,26225173908,2070,2070,2070,2065,3407
20230713,134900,26218137763,2070,2070,2075,2070,1554
20230713,134800,26214920968,2065,2070,2070,2065,5168
20230713,134700,26204245553,2075,2070,2075,2065,3216
20230713,134600,26197600823,2070,2075,2075,2065,8939
20230713,134500,26179140753,2070,2075,2075,2065,5382
20230713,134400,26168000003,2075,2075,2075,2065,3423
20230713,134300,26160914288,2080,2075,2080,2065,5017
20230713,134200,26150504538,2070,2070,2075,2065,11943
20230713,134100,26125813898,2070,2070,2075,2070,2381
20230713,134000,26120885213,2070,2075,2075,2070,2053
20230713,133900,26116635413,2065,2070,2075,2065,1451
20230713,133800,26113636508,2075,2075,2075,2070,641
20230713,133700,26112308378,2070,2070,2075,2065,618
20230713,133600,26111030523,2070,2075,2075,2065,588
20230713,133500,26109814148,2070,2065,2075,2065,2196
20230713,133400,26105272878,2075,2080,2080,2070,18555
20230713,133300,26066860198,2075,2075,2080,2070,6195
20230713,133200,26054002448,2075,2080,2080,2075,692
20230713,133100,26052566388,2075,2075,2080,2075,1274
20230713,133000,26049922818,2075,2080,2080,2070,4752
20230713,132900,26040079263,2075,2080,2080,2075,3089
20230713,132800,26033669578,2075,2080,2080,2075,2417
20230713,132700,26028653283,2080,2075,2080,2075,520
20230713,132600,26027574258,2080,2080,2080,2075,139
20230713,132500,26027285733,2080,2075,2080,2075,1632
20230713,132400,26023897678,2080,2080,2080,2075,1254
20230713,132300,26021295458,2080,2080,2080,2075,5855
20230713,132200,26009117313,2080,2080,2080,2080,500
20230713,132100,26008077313,2080,2075,2080,2075,1555
20230713,132000,26004850313,2080,2080,2080,2075,330
20230713,131900,26004165538,2080,2080,2080,2080,3004
20230713,131800,25997917218,2080,2075,2080,2070,2531
20230713,131700,25992665863,2075,2065,2075,2065,9129
20230713,131600,25973756798,2070,2070,2070,2065,2808
20230713,131500,25967956368,2070,2070,2070,2060,33118
20230713,131400,25899579628,2070,2075,2075,2065,2526
20230713,131300,25894350518,2075,2065,2075,2065,7995
20230713,131200,25877821203,2070,2070,2075,2070,2159
20230713,131100,25873351998,2075,2070,2075,2070,4026
20230713,131000,25865018153,2075,2075,2075,2070,1199
20230713,130900,25862536048,2075,2075,2075,2070,275
20230713,130800,25861966758,2070,2070,2075,2070,2291
20230713,130700,25857222333,2070,2065,2075,2065,3764
20230713,130600,25849439108,2070,2070,2075,2070,1998
20230713,130500,25845303233,2075,2065,2075,2065,3456
20230713,130400,25838153788,2065,2070,2075,2065,12123
20230713,130300,25813094683,2075,2070,2075,2070,1113
20230713,130200,25810790513,2070,2070,2075,2065,21956
20230713,130100,25765348453,2075,2075,2075,2070,4845
20230713,130000,25755318368,2075,2070,2075,2070,1301
20230713,125900,25752622938,2070,2075,2075,2070,3577
20230713,125800,25745212633,2075,2080,2080,2070,2925
20230713,125700,25739143648,2080,2080,2080,2075,275
20230713,125600,25738572568,2080,2070,2080,2070,12390
20230713,125500,25712920253,2070,2080,2080,2065,10318
20230713,125400,25691590888,2080,2075,2080,2075,704
20230713,125300,25690129003,2080,2080,2085,2075,1618
20230713,125200,25686760383,2080,2085,2085,2080,6695
20230713,125100,25672834618,2080,2085,2085,2080,1429
20230713,125000,25669861718,2085,2085,2085,2070,1265
20230713,124900,25667232143,2080,2080,2085,2070,2358
20230713,124800,25662336638,2080,2075,2085,2070,14531
20230713,124700,25632201578,2070,2075,2075,2070,1275
20230713,124600,25629562278,2070,2075,2080,2065,12390
20230713,124500,25603910023,2080,2070,2080,2070,2780
20230713,124400,25598146833,2080,2080,2080,2070,4129
20230713,124300,25589578048,2080,2080,2080,2075,483
20230713,124200,25588573563,2080,2075,2080,2075,1537
20230713,124100,25585381283,2075,2065,2075,2065,10718
20230713,124000,25563199948,2060,2065,2070,2060,9624
20230713,123900,25543334373,2065,2070,2070,2065,8335
20230713,123800,25526094083,2070,2070,2075,2060,37401
20230713,123700,25448835813,2075,2070,2075,2065,25351
20230713,123600,25396415253,2070,2070,2080,2070,35282
20230713,123500,25323330023,2075,2075,2080,2075,15195
20230713,123400,25291775648,2080,2085,2085,2075,9137
20230713,123300,25272774618,2085,2085,2085,2080,7136
20230713,123200,25257906953,2090,2085,2090,2085,772
20230713,123100,25256297063,2090,2090,2090,2085,10062
20230713,123000,25235316963,2085,2095,2095,2085,9068
20230713,122900,25216363383,2095,2085,2095,2085,4117
20230713,122800,25207752758,2095,2090,2095,2085,9726
20230713,122700,25187417708,2090,2085,2090,2080,38887
20230713,122600,25106416383,2085,2080,2085,2080,2338
20230713,122500,25101545303,2085,2085,2085,2080,2046
20230713,122400,25097288448,2085,2085,2085,2075,736
20230713,122300,25095756488,2080,2090,2090,2075,5749
20230713,122200,25083786578,2090,2095,2095,2085,10058
20230713,122100,25062769418,2095,2095,2095,2090,14700
20230713,122000,25031980523,2095,2090,2095,2085,7626
20230713,121900,25016040663,2090,2085,2090,2085,6332
20230713,121800,25002820788,2085,2080,2085,2075,2379
20230713,121700,24997872793,2080,2080,2080,2075,7744
20230713,121600,24981800013,2075,2075,2080,2075,1115
20230713,121500,24979486313,2080,2075,2080,2070,4132
20230713,121400,24970913088,2070,2075,2075,2070,3188
20230713,121300,24964308913,2070,2075,2075,2070,7471
20230713,121200,24948843823,2070,2070,2080,2070,1946
20230713,121100,24944807063,2070,2080,2080,2070,38778
20230713,121000,24864423353,2075,2080,2080,2075,3929
20230713,120900,24856265518,2080,2080,2080,2075,5911
20230713,120800,24843985488,2080,2085,2085,2075,4549
20230713,120700,24834542998,2075,2080,2085,2075,32393
20230713,120600,24767279643,2080,2090,2090,2080,1894
20230713,120500,24763331533,2090,2075,2090,2075,9123
20230713,120400,24744331198,2075,2070,2075,2070,8207
20230713,120300,24727336863,2075,2075,2080,2070,12559
20230713,120200,24701292523,2080,2075,2080,2075,10762
20230713,120100,24678943648,2080,2080,2080,2075,2897
20230713,120000,24672924638,2080,2075,2090,2075,5874
20230713,115900,24660735573,2090,2085,2090,2075,31322
20230713,115800,24595599533,2085,2090,2090,2085,7759
20230713,115700,24579422003,2085,2085,2095,2085,3213
20230713,115600,24572713748,2085,2085,2090,2085,4274
20230713,115500,24563791043,2085,2090,2090,2085,8435
20230713,115400,24546173818,2085,2085,2090,2085,13867
20230713,115300,24517255898,2085,2090,2090,2080,1093
20230713,115200,24514977578,2090,2085,2090,2075,25759
20230713,115100,24461363308,2080,2090,2090,2075,17723
20230713,115000,24424435813,2090,2090,2090,2080,3628
20230713,114900,24416873628,2085,2090,2090,2080,6831
20230713,114800,24402654848,2090,2075,2090,2075,2552
20230713,114700,24397341753,2080,2090,2090,2080,12240
20230713,114600,24371870678,2085,2090,2090,2080,22811
20230713,114500,24324341313,2090,2090,2090,2085,8947
20230713,114400,24305651258,2090,2090,2090,2085,7099
20230713,114300,24290835468,2090,2090,2090,2075,25943
20230713,114200,24236829033,2085,2090,2095,2080,33561
20230713,114100,24166752498,2090,2085,2095,2080,79897
20230713,114000,23999926123,2090,2080,2095,2075,87463
20230713,113900,23817419238,2080,2070,2080,2070,46300
20230713,113800,23721308228,2070,2060,2070,2055,15750
20230713,113700,23688807708,2060,2060,2065,2055,20135
20230713,113600,23647380263,2060,2060,2065,2050,77213
20230713,113500,23488592308,2060,2070,2075,2060,30058
20230713,113400,23426516948,2075,2070,2075,2065,27468
20230713,113300,23369624663,2065,2075,2075,2065,27907
20230713,113200,23311885453,2075,2060,2075,2050,103445
20230713,113100,23099201333,2060,2070,2075,2055,94377
20230713,113000,22904165508,2070,2070,2070,2060,37427
20230713,112900,22826793338,2070,2085,2090,2055,314114
20230713,112800,22177138538,2090,2095,2095,2085,46229
20230713,112700,22080529833,2095,2105,2105,2085,59697
20230713,112600,21955714553,2105,2105,2110,2100,17794
20230713,112500,21918196008,2105,2110,2110,2100,28541
20230713,112400,21858107098,2100,2090,2110,2085,43560
20230713,112300,21766700383,2090,2105,2110,2085,103304
20230713,112200,21550262503,2110,2115,2115,2100,49304
20230713,112100,21446321088,2110,2100,2115,2095,102095
20230713,112000,21231031968,2095,2090,2100,2085,49425
20230713,111900,21127853793,2085,2095,2105,2085,75844
20230713,111800,20968897263,2100,2105,2105,2085,121729
20230713,111700,20714232278,2105,2105,2110,2085,206027
20230713,111600,20282218493,2105,2140,2145,2090,347095
20230713,111500,19549520233,2140,2120,2145,2115,235505
20230713,111400,19048913208,2120,2150,2150,2120,191395
20230713,111300,18640413978,2150,2160,2170,2140,160940
20230713,111200,18294601213,2160,2150,2175,2140,245275
20230713,111100,17764743653,2155,2150,2165,2140,208247
20230713,111000,17316568778,2150,2160,2185,2150,307405
20230713,110900,16650372403,2155,2185,2190,2150,356535
20230713,110800,15878424298,2185,2210,2210,2175,357312
20230713,110700,15095883778,2210,2225,2225,2195,186082
20230713,110600,14685345678,2220,2215,2240,2210,251757
20230713,110500,14124160438,2210,2225,2230,2195,233244
20230713,110400,13607715808,2225,2195,2250,2190,597609
20230713,110300,12275564018,2195,2205,2220,2185,354773
20230713,110200,11493141218,2200,2225,2240,2195,336379
20230713,110100,10746809838,2225,2240,2250,2200,490810
20230713,110000,9653039923,2240,2225,2255,2200,666288
20230713,105900,8166558478,2225,2175,2255,2165,1257062
20230713,105800,5369054758,2175,2095,2195,2090,1298002
20230713,105700,2573813918,2095,2060,2100,2055,487752
20230713,105600,1560444708,2135,2135,2135,2135,0
20230713,105500,1560444708,2135,2020,2135,2015,438427
20230713,105400,640977028,2020,2015,2020,2015,5045
20230713,105300,630811308,2015,2015,2015,2015,6889
20230713,105200,616929973,2015,2015,2015,2010,1168
20230713,105100,614581703,2010,2015,2015,2010,10
20230713,105000,614561563,2020,2015,2020,2015,5089
20230713,104900,604307188,2015,2010,2015,2010,4466
20230713,104800,595325503,2015,2010,2015,2010,620
20230713,104700,594076803,2015,2010,2015,2010,434
20230713,104600,593203218,2010,2010,2015,2010,3777
20230713,104500,585611433,2015,2015,2015,2015,1
20230713,104400,585609418,2010,2010,2010,2010,2706
20230713,104300,580170358,2000,2000,2000,2000,0
20230713,104200,580170358,2000,2000,2000,2000,58
20230713,104100,580054358,1996,2010,2010,1996,3123
20230713,104000,573800409,2010,2010,2010,2005,102
20230713,103900,573595394,2010,2010,2010,2010,169
20230713,103800,573255704,2010,2010,2010,2010,1800
20230713,103700,569637704,2010,2010,2015,2010,4928
20230713,103600,559732404,2010,2015,2015,2010,1296
20230713,103500,557127389,2015,2015,2015,2015,200
20230713,103400,556724389,2015,2010,2015,2010,1536
20230713,103300,553634509,2010,2005,2010,2005,1412
20230713,103200,550798394,2010,2010,2010,2010,1
20230713,103100,550796384,2010,2010,2010,2010,4
20230713,103000,550788344,2010,2010,2015,2010,8745
20230713,102900,533210104,2010,2010,2010,2005,5116
20230713,102800,522927494,2010,2010,2010,2010,501
20230713,102700,521920484,2010,2010,2010,2010,856
20230713,102600,520199924,2010,2000,2010,2000,17558
20230713,102500,484946159,2005,2005,2005,2005,0
20230713,102400,484946159,2005,2005,2005,2005,5000
20230713,102300,474921159,2005,2000,2005,2000,311
20230713,102200,474299104,2000,2005,2005,2000,1050
20230713,102100,472198854,2005,2000,2005,2000,1332
20230713,102000,469534849,2000,2000,2000,2000,1958
20230713,101900,465618849,2000,2000,2000,2000,1126
20230713,101800,463366849,2000,2000,2000,2000,61
20230713,101700,463244849,2000,2005,2005,2000,2018
20230713,101600,459208834,2000,2000,2000,2000,2379
20230713,101500,454450834,2005,2005,2005,2005,252
20230713,101400,453945574,2005,2005,2005,2005,5
20230713,101300,453935549,2005,2000,2005,2000,1299
20230713,101200,451337529,2000,2000,2000,2000,4
20230713,101100,451329529,2000,2000,2000,2000,0
20230713,101000,451329529,2000,2000,2000,2000,1002
20230713,100900,449325529,2005,2005,2005,2005,12
20230713,100800,449301469,2005,2005,2005,2000,11
20230713,100700,449279429,2005,2000,2005,1996,20310
20230713,100600,408660425,1999,1999,2000,1999,2715
20230713,100500,403233132,2000,2000,2000,2000,4
20230713,100400,403225132,2000,2000,2000,2000,0
20230713,100300,403225132,2000,1999,2000,1999,585
20230713,100200,402055713,1998,1998,1998,1998,1085
20230713,100100,399887883,1999,1999,1999,1999,152
20230713,100000,399584035,1998,1998,1999,1998,4171
20230713,095900,391250368,1999,1999,2000,1999,1148
20230713,095800,388955442,1998,1998,1999,1998,1303
20230713,095700,386350815,1998,1999,1999,1998,13
20230713,095600,386324831,1999,1999,1999,1998,20
20230713,095500,386284854,1999,1997,1999,1997,3121
20230713,095400,380050495,1996,1996,1996,1996,100
20230713,095300,379850895,1996,1996,1996,1996,150
20230713,095200,379551495,1996,1994,1996,1994,839
20230713,095100,377877624,1993,1993,1993,1993,2
20230713,095000,377873638,1993,1992,1993,1992,1330
20230713,094900,375223283,1992,1992,1992,1992,0
20230713,094800,375223283,1992,1992,1992,1992,250
20230713,094700,374725283,1992,1992,1992,1992,50
20230713,094600,374625683,1992,1992,1992,1992,11
20230713,094500,374603771,1992,1990,1992,1989,180
20230713,094400,374245557,1992,1992,1992,1992,251
20230713,094300,373745565,1992,1992,1992,1992,33
20230713,094200,373679829,1990,1990,1990,1990,1
20230713,094100,373677839,1990,1990,1990,1990,255
20230713,094000,373170389,1990,1989,1990,1988,5903
20230713,093900,361423576,1990,1992,1992,1990,55
20230713,093800,361314106,1992,1993,1993,1992,320
20230713,093700,360676665,1992,1992,1992,1992,100
20230713,093600,360477465,1993,1993,1993,1993,1046
20230713,093500,358392787,1992,1992,1992,1992,710
20230713,093400,356978467,1993,1993,1993,1993,13
20230713,093300,356952558,1990,1990,1990,1990,1087
20230713,093200,354789428,1990,1988,1990,1988,12707
20230713,093100,329526710,1990,1988,1990,1988,937
20230713,093000,327663944,1988,1988,1988,1988,60
20230713,092900,327544664,1988,1988,1988,1986,582
20230713,092800,326388530,1986,1990,1990,1986,6494
20230713,092700,313480026,1994,1994,1995,1990,1844
20230713,092600,309808995,1994,1995,1995,1990,5219
20230713,092500,299415958,1995,1995,1997,1995,2225
20230713,092400,294977028,1997,1995,1997,1995,325
20230713,092300,294328409,1998,1998,1998,1995,3262
20230713,092200,287814254,1999,1999,1999,1998,490
20230713,092100,286834751,2000,2005,2005,1995,10125
20230713,092000,266594886,2005,1998,2005,1998,9339
20230713,091900,247923301,2005,1997,2010,1995,18458
20230713,091800,211019902,1997,1997,1998,1995,11492
20230713,091700,188089010,1997,1997,1997,1995,14273
20230713,091600,159596630,1997,1987,1998,1987,21935
20230713,091500,115916976,1988,1987,1988,1978,8127
20230713,091400,99773075,1985,1987,1987,1985,2321
20230713,091300,95165872,1988,1980,1988,1979,10465
20230713,091200,74405327,1984,1986,1986,1983,2083
20230713,091100,70274030,1985,1980,1985,1980,1461
20230713,091000,67378743,1980,1980,1980,1975,564
20230713,090900,66263214,1975,1970,1980,1970,633
20230713,090800,65012414,1983,1960,2000,1960,14275
20230713,090700,36785681,1960,1946,1964,1946,15126
20230713,090600,7193646,1946,1947,1948,1946,299
20230713,090500,6611584,1948,1948,1948,1948,0
20230713,090400,6611584,1948,1947,1948,1947,102
20230713,090300,6412988,1949,1945,1949,1945,14
20230713,090200,6385710,1945,1947,1949,1945,225
20230713,090100,5947623,1947,1947,1947,1944,200
20230713,090000,5558784,1947,1942,1947,1942,2862