stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,194800,1569937670,1949,1949,1949,1949,10169
20240712,194700,1569937670,1949,1949,1949,1949,0
20240712,194600,1569937670,1949,1949,1949,1949,0
20240712,194500,1569937670,1949,1949,1949,1949,0
20240712,194400,1569937670,1949,1949,1949,1949,0
20240712,194300,1569937670,1949,1949,1949,1949,0
20240712,194200,1569937670,1949,1949,1949,1949,0
20240712,194100,1569937670,1949,1949,1949,1949,0
20240712,194000,1569937670,1949,1949,1949,1949,0
20240712,193900,1569937670,1949,1949,1949,1949,0
20240712,193800,1569937670,1949,1949,1949,1949,0
20240712,193700,1569937670,1949,1949,1949,1949,0
20240712,193600,1569937670,1949,1949,1949,1949,0
20240712,193500,1569937670,1949,1949,1949,1949,0
20240712,193400,1569937670,1949,1949,1949,1949,0
20240712,193300,1569937670,1949,1949,1949,1949,0
20240712,193200,1569937670,1949,1949,1949,1949,0
20240712,193100,1569937670,1949,1949,1949,1949,0
20240712,193000,1569937670,1949,1949,1949,1949,0
20240712,192900,1569937670,1949,1949,1949,1949,0
20240712,192800,1569937670,1949,1949,1949,1949,0
20240712,192700,1569937670,1949,1949,1949,1949,0
20240712,192600,1569937670,1949,1949,1949,1949,0
20240712,192500,1569937670,1949,1949,1949,1949,0
20240712,192400,1569937670,1949,1949,1949,1949,0
20240712,192300,1569937670,1949,1949,1949,1949,0
20240712,192200,1569937670,1949,1949,1949,1949,0
20240712,192100,1569937670,1949,1949,1949,1949,0
20240712,192000,1569937670,1949,1949,1949,1949,0
20240712,191900,1569937670,1949,1949,1949,1949,0
20240712,191800,1569937670,1949,1949,1949,1949,10169
20240712,191700,1569937670,1949,1949,1949,1949,0
20240712,191600,1569937670,1949,1949,1949,1949,0
20240712,191500,1569937670,1949,1949,1949,1949,0
20240712,191400,1569937670,1949,1949,1949,1949,0
20240712,191300,1569937670,1949,1949,1949,1949,0
20240712,191200,1569937670,1949,1949,1949,1949,0
20240712,191100,1569937670,1949,1949,1949,1949,0
20240712,191000,1569937670,1949,1949,1949,1949,0
20240712,190900,1569937670,1949,1949,1949,1949,0
20240712,190800,1569937670,1949,1949,1949,1949,0
20240712,190700,1569937670,1949,1949,1949,1949,0
20240712,190600,1569937670,1949,1949,1949,1949,0
20240712,190500,1569937670,1949,1949,1949,1949,0
20240712,190400,1569937670,1949,1949,1949,1949,0
20240712,190300,1569937670,1949,1949,1949,1949,0
20240712,190200,1569937670,1949,1949,1949,1949,0
20240712,190100,1569937670,1949,1949,1949,1949,0
20240712,190000,1569937670,1949,1949,1949,1949,0
20240712,185900,1569937670,1949,1949,1949,1949,0
20240712,185800,1569937670,1949,1949,1949,1949,0
20240712,185700,1569937670,1949,1949,1949,1949,0
20240712,185600,1569937670,1949,1949,1949,1949,0
20240712,185500,1569937670,1949,1949,1949,1949,0
20240712,185400,1569937670,1949,1949,1949,1949,0
20240712,185300,1569937670,1949,1949,1949,1949,0
20240712,185200,1569937670,1949,1949,1949,1949,0
20240712,185100,1569937670,1949,1949,1949,1949,0
20240712,185000,1569937670,1949,1949,1949,1949,0
20240712,184900,1569937670,1949,1949,1949,1949,0
20240712,184800,1569937670,1949,1949,1949,1949,10169
20240712,184700,1569937670,1949,1949,1949,1949,0
20240712,184600,1569937670,1949,1949,1949,1949,0
20240712,184500,1569937670,1949,1949,1949,1949,0
20240712,184400,1569937670,1949,1949,1949,1949,0
20240712,184300,1569937670,1949,1949,1949,1949,0
20240712,184200,1569937670,1949,1949,1949,1949,0
20240712,184100,1569937670,1949,1949,1949,1949,0
20240712,184000,1569937670,1949,1949,1949,1949,0
20240712,183900,1569937670,1949,1949,1949,1949,0
20240712,183800,1569937670,1949,1949,1949,1949,0
20240712,183700,1569937670,1949,1949,1949,1949,0
20240712,183600,1569937670,1949,1949,1949,1949,0
20240712,183500,1569937670,1949,1949,1949,1949,0
20240712,183400,1569937670,1949,1949,1949,1949,0
20240712,183300,1569937670,1949,1949,1949,1949,0
20240712,183200,1569937670,1949,1949,1949,1949,0
20240712,183100,1569937670,1949,1949,1949,1949,0
20240712,183000,1569937670,1949,1949,1949,1949,0
20240712,182900,1569937670,1949,1949,1949,1949,0
20240712,182800,1569937670,1949,1949,1949,1949,0
20240712,182700,1569937670,1949,1949,1949,1949,0
20240712,182600,1569937670,1949,1949,1949,1949,0
20240712,182500,1569937670,1949,1949,1949,1949,0
20240712,182400,1569937670,1949,1949,1949,1949,0
20240712,182300,1569937670,1949,1949,1949,1949,0
20240712,182200,1569937670,1949,1949,1949,1949,0
20240712,182100,1569937670,1949,1949,1949,1949,0
20240712,182000,1569937670,1949,1949,1949,1949,0
20240712,181900,1569937670,1949,1949,1949,1949,0
20240712,181800,1569937670,1949,1949,1949,1949,10169
20240712,181700,1569937670,1949,1949,1949,1949,0
20240712,181600,1569937670,1949,1949,1949,1949,0
20240712,181500,1569937670,1949,1949,1949,1949,0
20240712,181400,1569937670,1949,1949,1949,1949,0
20240712,181300,1569937670,1949,1949,1949,1949,0
20240712,181200,1569937670,1949,1949,1949,1949,0
20240712,181100,1569937670,1949,1949,1949,1949,0
20240712,181000,1569937670,1949,1949,1949,1949,0
20240712,180900,1569937670,1949,1949,1949,1949,0
20240712,180800,1569937670,1949,1949,1949,1949,0
20240712,180700,1569937670,1949,1949,1949,1949,0
20240712,180600,1569937670,1949,1949,1949,1949,0
20240712,180500,1569937670,1949,1949,1949,1949,0
20240712,180400,1569937670,1949,1949,1949,1949,0
20240712,180300,1569937670,1949,1949,1949,1949,0
20240712,180200,1569937670,1949,1949,1949,1949,0
20240712,180100,1569937670,1949,1949,1949,1949,0
20240712,180000,1569937670,1949,1949,1949,1949,0
20240712,175900,1569937670,1949,1949,1949,1949,0
20240712,175800,1569937670,1949,1949,1949,1949,0
20240712,175700,1569937670,1949,1949,1949,1949,0
20240712,175600,1569937670,1949,1949,1949,1949,0
20240712,175500,1569937670,1949,1949,1949,1949,0
20240712,175400,1569937670,1949,1949,1949,1949,0
20240712,175300,1569937670,1949,1949,1949,1949,0
20240712,175200,1569937670,1949,1949,1949,1949,0
20240712,175100,1569937670,1949,1949,1949,1949,0
20240712,175000,1569937670,1949,1949,1949,1949,0
20240712,174900,1569937670,1949,1949,1949,1949,0
20240712,174800,1569937670,1949,1949,1949,1949,10169
20240712,174700,1569937670,1949,1949,1949,1949,0
20240712,174600,1569937670,1949,1949,1949,1949,0
20240712,174500,1569937670,1949,1949,1949,1949,0
20240712,174400,1569937670,1949,1949,1949,1949,0
20240712,174300,1569937670,1949,1949,1949,1949,0
20240712,174200,1569937670,1949,1949,1949,1949,0
20240712,174100,1569937670,1949,1949,1949,1949,0
20240712,174000,1569937670,1949,1949,1949,1949,0
20240712,173900,1569937670,1949,1949,1949,1949,0
20240712,173800,1569937670,1949,1949,1949,1949,0
20240712,173700,1569937670,1949,1949,1949,1949,0
20240712,173600,1569937670,1949,1949,1949,1949,0
20240712,173500,1569937670,1949,1949,1949,1949,0
20240712,173400,1569937670,1949,1949,1949,1949,0
20240712,173300,1569937670,1949,1949,1949,1949,0
20240712,173200,1569937670,1949,1949,1949,1949,0
20240712,173100,1569937670,1949,1949,1949,1949,0
20240712,173000,1569937670,1949,1949,1949,1949,0
20240712,172900,1569937670,1949,1949,1949,1949,0
20240712,172800,1569937670,1949,1949,1949,1949,0
20240712,172700,1569937670,1949,1949,1949,1949,0
20240712,172600,1569937670,1949,1949,1949,1949,0
20240712,172500,1569937670,1949,1949,1949,1949,0
20240712,172400,1569937670,1949,1949,1949,1949,0
20240712,172300,1569937670,1949,1949,1949,1949,0
20240712,172200,1569937670,1949,1949,1949,1949,0
20240712,172100,1569937670,1949,1949,1949,1949,0
20240712,172000,1569937670,1949,1949,1949,1949,0
20240712,171900,1569937670,1949,1949,1949,1949,0
20240712,171800,1569937670,1949,1949,1949,1949,10169
20240712,171700,1569937670,1949,1949,1949,1949,0
20240712,171600,1569937670,1949,1949,1949,1949,0
20240712,171500,1569937670,1949,1949,1949,1949,0
20240712,171400,1569937670,1949,1949,1949,1949,0
20240712,171300,1569937670,1949,1949,1949,1949,0
20240712,171200,1569937670,1949,1949,1949,1949,0
20240712,171100,1569937670,1949,1949,1949,1949,0
20240712,171000,1569937670,1949,1949,1949,1949,0
20240712,170900,1569937670,1949,1949,1949,1949,0
20240712,170800,1569937670,1949,1949,1949,1949,0
20240712,170700,1569937670,1949,1949,1949,1949,0
20240712,170600,1569937670,1949,1949,1949,1949,0
20240712,170500,1569937670,1949,1949,1949,1949,0
20240712,170400,1569937670,1949,1949,1949,1949,0
20240712,170300,1569937670,1949,1949,1949,1949,0
20240712,170200,1569937670,1949,1949,1949,1949,0
20240712,170100,1569937670,1949,1949,1949,1949,0
20240712,170000,1569937670,1949,1949,1949,1949,0
20240712,165900,1569937670,1949,1949,1949,1949,0
20240712,165800,1569937670,1949,1949,1949,1949,0
20240712,165700,1569937670,1949,1949,1949,1949,0
20240712,165600,1569937670,1949,1949,1949,1949,0
20240712,165500,1569937670,1949,1949,1949,1949,0
20240712,165400,1569937670,1949,1949,1949,1949,0
20240712,165300,1569937670,1949,1949,1949,1949,0
20240712,165200,1569937670,1949,1949,1949,1949,0
20240712,165100,1569937670,1949,1949,1949,1949,0
20240712,165000,1569937670,1949,1949,1949,1949,0
20240712,164900,1569937670,1949,1949,1949,1949,0
20240712,164800,1569937670,1949,1949,1949,1949,10169
20240712,164700,1569937670,1949,1949,1949,1949,0
20240712,164600,1569937670,1949,1949,1949,1949,0
20240712,164500,1569937670,1949,1949,1949,1949,0
20240712,164400,1569937670,1949,1949,1949,1949,0
20240712,164300,1569937670,1949,1949,1949,1949,0
20240712,164200,1569937670,1949,1949,1949,1949,0
20240712,164100,1569937670,1949,1949,1949,1949,0
20240712,164000,1569937670,1949,1949,1949,1949,0
20240712,163900,1569937670,1949,1949,1949,1949,0
20240712,163800,1569937670,1949,1949,1949,1949,0
20240712,163700,1569937670,1949,1949,1949,1949,0
20240712,163600,1569937670,1949,1949,1949,1949,0
20240712,163500,1569937670,1949,1949,1949,1949,0
20240712,163400,1569937670,1949,1949,1949,1949,0
20240712,163300,1569937670,1949,1949,1949,1949,0
20240712,163200,1569937670,1949,1949,1949,1949,0
20240712,163100,1569937670,1949,1949,1949,1949,0
20240712,163000,1569937670,1949,1949,1949,1949,0
20240712,162900,1569937670,1949,1949,1949,1949,0
20240712,162800,1569937670,1949,1949,1949,1949,0
20240712,162700,1569937670,1949,1949,1949,1949,0
20240712,162600,1569937670,1949,1949,1949,1949,0
20240712,162500,1569937670,1949,1949,1949,1949,0
20240712,162400,1569937670,1949,1949,1949,1949,0
20240712,162300,1569937670,1949,1949,1949,1949,0
20240712,162200,1569937670,1949,1949,1949,1949,0
20240712,162100,1569937670,1949,1949,1949,1949,0
20240712,162000,1569937670,1949,1949,1949,1949,0
20240712,161900,1569937670,1949,1949,1949,1949,0
20240712,161800,1569937670,1949,1949,1949,1949,10169
20240712,161700,1569937670,1949,1949,1949,1949,0
20240712,161600,1569937670,1949,1949,1949,1949,0
20240712,161500,1569937670,1949,1949,1949,1949,0
20240712,161400,1569937670,1949,1949,1949,1949,0
20240712,161300,1569937670,1949,1949,1949,1949,0
20240712,161200,1569937670,1949,1949,1949,1949,0
20240712,161100,1569937670,1949,1949,1949,1949,0
20240712,161000,1569937670,1949,1949,1949,1949,0
20240712,160900,1569937670,1949,1949,1949,1949,0
20240712,160800,1569937670,1949,1949,1949,1949,0
20240712,160700,1569937670,1949,1949,1949,1949,0
20240712,160600,1569937670,1949,1949,1949,1949,0
20240712,160500,1569937670,1949,1949,1949,1949,0
20240712,160400,1569937670,1949,1949,1949,1949,0
20240712,160300,1569937670,1949,1949,1949,1949,0
20240712,160200,1569937670,1949,1949,1949,1949,0
20240712,160100,1569937670,1949,1949,1949,1949,0
20240712,160000,1569937670,1949,1949,1949,1949,0
20240712,155900,1569937670,1949,1949,1949,1949,0
20240712,155800,1569937670,1949,1949,1949,1949,0
20240712,155700,1569937670,1949,1949,1949,1949,0
20240712,155600,1569937670,1949,1949,1949,1949,0
20240712,155500,1569937670,1949,1949,1949,1949,0
20240712,155400,1569937670,1949,1949,1949,1949,0
20240712,155300,1569937670,1949,1949,1949,1949,0
20240712,155200,1569937670,1949,1949,1949,1949,0
20240712,155100,1569937670,1949,1949,1949,1949,0
20240712,155000,1569937670,1949,1949,1949,1949,0
20240712,154900,1569937670,1949,1949,1949,1949,0
20240712,154800,1569937670,1949,1949,1949,1949,10169
20240712,154700,1569937670,1949,1949,1949,1949,0
20240712,154600,1569937670,1949,1949,1949,1949,0
20240712,154500,1569937670,1949,1949,1949,1949,0
20240712,154400,1569937670,1949,1949,1949,1949,0
20240712,154300,1569937670,1949,1949,1949,1949,0
20240712,154200,1569937670,1949,1949,1949,1949,0
20240712,154100,1569937670,1949,1949,1949,1949,0
20240712,154000,1569937670,1949,1949,1949,1949,0
20240712,153900,1569937670,1949,1949,1949,1949,0
20240712,153800,1569937670,1949,1949,1949,1949,0
20240712,153700,1569937670,1949,1949,1949,1949,0
20240712,153600,1569937670,1949,1949,1949,1949,0
20240712,153500,1569937670,1949,1949,1949,1949,0
20240712,153400,1569937670,1949,1949,1949,1949,0
20240712,153300,1569937670,1949,1949,1949,1949,0
20240712,153200,1569937670,1949,1949,1949,1949,0
20240712,153100,1569937670,1949,1949,1949,1949,0
20240712,153000,1569937670,1949,1949,1949,1949,10169
20240712,152900,1550118289,1949,1949,1949,1949,0
20240712,152800,1550118289,1949,1949,1949,1949,0
20240712,152700,1550118289,1949,1949,1949,1949,0
20240712,152600,1550118289,1949,1949,1949,1949,0
20240712,152500,1550118289,1949,1949,1949,1949,0
20240712,152400,1550118289,1949,1949,1949,1949,0
20240712,152300,1550118289,1949,1949,1949,1949,0
20240712,152200,1550118289,1949,1949,1949,1949,0
20240712,152100,1550118289,1949,1949,1949,1949,0
20240712,152000,1550118289,1949,1949,1949,1949,0
20240712,151900,1550118289,1949,1949,1950,1949,302
20240712,151800,1549529688,1950,1947,1950,1945,1243
20240712,151700,1547109913,1949,1949,1949,1949,4
20240712,151600,1547102117,1946,1946,1946,1945,1743
20240712,151500,1543711407,1945,1947,1950,1944,2194
20240712,151400,1539434009,1950,1953,1953,1949,4705
20240712,151300,1530258321,1953,1952,1953,1952,1199
20240712,151200,1527917805,1952,1950,1952,1949,1850
20240712,151100,1524310287,1950,1950,1950,1949,1667
20240712,151000,1521059687,1950,1949,1950,1949,399
20240712,150900,1520281902,1949,1944,1949,1944,650
20240712,150800,1519016249,1945,1945,1950,1945,351
20240712,150700,1518333549,1945,1949,1949,1945,2433
20240712,150600,1513600514,1946,1943,1946,1943,5894
20240712,150500,1502148416,1955,1949,1955,1943,8013
20240712,150400,1486549992,1949,1943,1949,1943,730
20240712,150300,1485127342,1943,1946,1946,1943,1048
20240712,150200,1483090879,1944,1941,1945,1941,2550
20240712,150100,1478136969,1941,1932,1941,1932,3996
20240712,150000,1470405749,1933,1933,1933,1931,159
20240712,145900,1470098618,1939,1931,1939,1931,116
20240712,145800,1469874599,1930,1930,1930,1930,0
20240712,145700,1469874599,1930,1931,1931,1930,2000
20240712,145600,1466013985,1938,1938,1938,1938,170
20240712,145500,1465684525,1938,1938,1938,1938,69
20240712,145400,1465550803,1938,1938,1938,1938,1
20240712,145300,1465548865,1931,1935,1940,1931,1241
20240712,145200,1463148467,1939,1938,1940,1936,305
20240712,145100,1462557460,1936,1936,1936,1936,405
20240712,145000,1461773380,1936,1935,1936,1935,4
20240712,144900,1461765638,1940,1941,1941,1940,22
20240712,144800,1461722952,1927,1944,1944,1927,3843
20240712,144700,1454307880,1943,1943,1943,1943,1978
20240712,144600,1450464626,1943,1939,1944,1939,4977
20240712,144500,1440814178,1939,1938,1939,1938,559
20240712,144400,1439730676,1935,1932,1935,1932,1415
20240712,144300,1436996096,1927,1928,1928,1927,560
20240712,144200,1435916716,1928,1927,1933,1915,7497
20240712,144100,1421525082,1915,1936,1936,1915,13030
20240712,144000,1396471685,1936,1935,1940,1931,2099
20240712,143900,1392412933,1935,1932,1935,1920,2369
20240712,143800,1387852629,1921,1930,1938,1918,6912
20240712,143700,1374558137,1917,1938,1938,1917,11783
20240712,143600,1351906452,1938,1944,1944,1925,10025
20240712,143500,1332502330,1944,1941,1944,1941,701
20240712,143400,1331141086,1940,1945,1945,1940,3000
20240712,143300,1325317508,1945,1949,1949,1944,1050
20240712,143200,1323272819,1955,1950,1955,1944,2070
20240712,143100,1319241639,1950,1950,1950,1950,300
20240712,143000,1318656639,1950,1950,1951,1948,13720
20240712,142900,1291914974,1950,1960,1960,1950,2475
20240712,142800,1287073084,1960,1960,1960,1960,0
20240712,142700,1287073084,1960,1955,1960,1955,1115
20240712,142600,1284887909,1948,1948,1948,1948,0
20240712,142500,1284887909,1948,1955,1955,1948,1455
20240712,142400,1282052693,1949,1956,1956,1949,625
20240712,142300,1280833833,1936,1956,1956,1936,4349
20240712,142200,1272387892,1956,1946,1956,1946,4646
20240712,142100,1263330121,1941,1940,1941,1940,2789
20240712,142000,1257919287,1940,1945,1945,1939,3936
20240712,141900,1250279900,1948,1945,1949,1944,3292
20240712,141800,1243872420,1949,1945,1950,1945,3279
20240712,141700,1237489012,1945,1931,1959,1931,405
20240712,141600,1236701272,1913,1953,1967,1910,20008
20240712,141500,1198024576,1968,1953,1968,1952,2047
20240712,141400,1194013678,1980,1984,1984,1947,9110
20240712,141300,1176121934,1970,1988,1988,1970,8190
20240712,141200,1159938929,1988,1990,1990,1988,2020
20240712,141100,1155919308,1990,1995,1995,1990,110
20240712,141000,1155700158,1995,1993,1995,1991,1034
20240712,140900,1153637505,1998,1998,1998,1998,0
20240712,140800,1153637505,1998,1983,1998,1983,2700
20240712,140700,1148261445,1983,1983,1983,1983,1125
20240712,140600,1146030570,1984,1984,1984,1984,494
20240712,140500,1145050474,1985,1985,1985,1985,1190
20240712,140400,1142688324,1985,1986,1986,1985,1989
20240712,140300,1138738576,1987,1987,1987,1987,0
20240712,140200,1138738576,1987,1987,1987,1987,0
20240712,140100,1138738576,1987,1989,1989,1987,808
20240712,140000,1137132074,1989,1988,1989,1988,40
20240712,135900,1137052534,1988,1989,1989,1988,1386
20240712,135800,1134297066,1989,1989,1989,1988,4142
20240712,135700,1126061683,1989,1988,1989,1988,3763
20240712,135600,1118578603,1988,1984,1988,1984,1020
20240712,135500,1116551171,1985,1988,1988,1985,712
20240712,135400,1115135925,1988,1988,1989,1988,18
20240712,135300,1115100134,1984,1984,1989,1983,149
20240712,135200,1114804307,1989,1988,1989,1984,234
20240712,135100,1114339343,1983,1990,1990,1983,244
20240712,135000,1113854595,1990,1990,1990,1990,1
20240712,134900,1113852605,1990,1990,1990,1990,40
20240712,134800,1113773005,1978,1977,1978,1977,5124
20240712,134700,1103642792,1973,1977,1977,1973,2243
20240712,134600,1099211236,1977,1985,1985,1977,1340
20240712,134500,1096551656,1976,1986,1986,1976,520
20240712,134400,1095519046,1979,1993,1993,1979,6373
20240712,134300,1082861585,1992,1990,1995,1990,2688
20240712,134200,1077504094,1981,1984,1992,1981,5290
20240712,134100,1067010360,1983,1977,1983,1977,645
20240712,134000,1065734969,1976,1969,1976,1968,12622
20240712,133900,1040881783,1969,1971,1972,1969,3713
20240712,133800,1033565082,1971,1960,1971,1959,1225
20240712,133700,1031164991,1959,1940,1964,1940,70757
20240712,133600,892890176,1940,1941,1941,1940,1285
20240712,133500,890397011,1941,1931,1943,1931,328
20240712,133400,889760279,1943,1948,1948,1930,5189
20240712,133300,879715602,1948,1951,1952,1948,9778
20240712,133200,860645478,1952,1955,1955,1952,10502
20240712,133100,840130679,1958,1956,1958,1956,4224
20240712,133000,831865812,1956,1957,1958,1955,6629
20240712,132900,818901198,1957,1958,1958,1956,2003
20240712,132800,814980702,1958,1964,1973,1958,10661
20240712,132700,794061186,1964,1965,1974,1962,10638
20240712,132600,773171906,1963,1975,1975,1961,13844
20240712,132500,745865831,1975,1975,1979,1975,2488
20240712,132400,740951343,1975,1974,1979,1974,19378
20240712,132300,702643095,1974,1974,1978,1974,2151
20240712,132200,698396211,1974,1981,1981,1974,5911
20240712,132100,686699979,1980,1993,1997,1980,17745
20240712,132000,651487899,1993,1988,1996,1987,561
20240712,131900,650370957,1987,1997,1998,1987,11071
20240712,131800,628269771,1988,1999,1999,1988,6297
20240712,131700,615740606,1993,2010,2010,1993,1512
20240712,131600,612723104,2010,1999,2010,1991,5032
20240712,131500,602666984,1991,1999,2000,1991,1076
20240712,131400,600520252,2005,2010,2020,1990,23498
20240712,131300,553515840,2015,2020,2020,2015,5316
20240712,131200,542802090,2020,2025,2025,2020,8694
20240712,131100,525222185,2020,2030,2030,2020,8371
20240712,131000,508281835,2030,2055,2055,2030,27451
20240712,130900,452350345,2055,2070,2070,2055,10072
20240712,130800,431555555,2080,2080,2080,2080,0
20240712,130700,431555555,2080,2080,2080,2080,642
20240712,130600,430220195,2085,2080,2085,2080,5000
20240712,130500,419803430,2080,2080,2080,2080,170
20240712,130400,419449830,2085,2080,2085,2075,13077
20240712,130300,392315035,2085,2085,2085,2085,2614
20240712,130200,386864845,2090,2100,2100,2090,2807
20240712,130100,380975945,2100,2100,2100,2100,0
20240712,130000,380975945,2100,2100,2100,2100,2
20240712,125900,380971745,2100,2105,2105,2100,300
20240712,125800,380340745,2105,2105,2105,2105,0
20240712,125700,380340745,2105,2105,2105,2105,36
20240712,125600,380264965,2110,2110,2110,2110,0
20240712,125500,380264965,2110,2110,2110,2110,3
20240712,125400,380258635,2115,2115,2115,2115,0
20240712,125300,380258635,2115,2115,2115,2115,1
20240712,125200,380256520,2105,2105,2105,2105,0
20240712,125100,380256520,2105,2105,2105,2105,75
20240712,125000,380098645,2105,2105,2105,2105,197
20240712,124900,379683960,2105,2110,2110,2105,500
20240712,124800,378629425,2110,2110,2110,2110,22
20240712,124700,378583005,2110,2110,2110,2110,0
20240712,124600,378583005,2110,2110,2110,2110,136
20240712,124500,378296045,2110,2110,2110,2110,0
20240712,124400,378296045,2110,2110,2110,2110,102
20240712,124300,378080825,2115,2115,2115,2115,0
20240712,124200,378080825,2115,2115,2115,2115,30
20240712,124100,378017375,2120,2120,2120,2120,0
20240712,124000,378017375,2120,2120,2120,2120,50
20240712,123900,377911375,2120,2120,2120,2120,2
20240712,123800,377907135,2115,2120,2120,2115,1050
20240712,123700,375681385,2115,2115,2115,2115,3
20240712,123600,375675040,2120,2120,2120,2120,0
20240712,123500,375675040,2120,2120,2120,2120,1
20240712,123400,375672920,2115,2115,2115,2115,24
20240712,123300,375622160,2115,2115,2115,2115,0
20240712,123200,375622160,2115,2115,2115,2115,500
20240712,123100,374564660,2115,2115,2115,2115,202
20240712,123000,374137430,2115,2115,2115,2115,0
20240712,122900,374137430,2115,2115,2115,2115,742
20240712,122800,372568100,2115,2115,2115,2115,0
20240712,122700,372568100,2115,2115,2115,2115,0
20240712,122600,372568100,2115,2115,2115,2115,500
20240712,122500,371510600,2115,2115,2115,2115,0
20240712,122400,371510600,2115,2115,2115,2115,0
20240712,122300,371510600,2115,2115,2115,2115,0
20240712,122200,371510600,2115,2115,2115,2115,0
20240712,122100,371510600,2115,2115,2115,2115,0
20240712,122000,371510600,2115,2115,2115,2115,96
20240712,121900,371307560,2115,2115,2115,2115,48
20240712,121800,371206040,2115,2115,2115,2115,0
20240712,121700,371206040,2115,2110,2115,2110,140
20240712,121600,370910140,2105,2105,2105,2105,98
20240712,121500,370703850,2105,2105,2105,2105,2
20240712,121400,370699640,2100,2100,2100,2100,0
20240712,121300,370699640,2100,2100,2100,2100,0
20240712,121200,370699640,2100,2100,2100,2100,0
20240712,121100,370699640,2100,2100,2100,2100,0
20240712,121000,370699640,2100,2100,2100,2100,0
20240712,120900,370699640,2100,2100,2100,2100,28
20240712,120800,370640840,2100,2100,2100,2100,122
20240712,120700,370384640,2100,2100,2100,2100,78
20240712,120600,370220840,2100,2100,2100,2100,0
20240712,120500,370220840,2100,2100,2100,2100,100
20240712,120400,370010840,2090,2090,2090,2090,0
20240712,120300,370010840,2090,2090,2090,2090,0
20240712,120200,370010840,2090,2090,2090,2090,0
20240712,120100,370010840,2090,2090,2090,2090,9
20240712,120000,369992030,2090,2095,2095,2090,34
20240712,115900,369920905,2100,2100,2100,2100,0
20240712,115800,369920905,2100,2100,2100,2100,0
20240712,115700,369920905,2100,2100,2100,2100,2
20240712,115600,369916705,2105,2105,2105,2105,0
20240712,115500,369916705,2105,2110,2110,2105,24
20240712,115400,369866175,2105,2105,2105,2105,157
20240712,115300,369535690,2105,2105,2105,2105,64
20240712,115200,369400970,2105,2105,2105,2105,0
20240712,115100,369400970,2105,2095,2105,2095,302
20240712,115000,368765350,2095,2095,2095,2095,98
20240712,114900,368560040,2100,2100,2100,2100,0
20240712,114800,368560040,2100,2100,2100,2100,100
20240712,114700,368350040,2095,2095,2095,2095,0
20240712,114600,368350040,2095,2095,2095,2095,0
20240712,114500,368350040,2095,2095,2095,2095,270
20240712,114400,367784390,2095,2090,2095,2090,10
20240712,114300,367763485,2090,2090,2090,2090,498
20240712,114200,366722665,2090,2085,2090,2085,601
20240712,114100,365467075,2090,2085,2090,2085,91
20240712,114000,365277335,2080,2080,2080,2080,0
20240712,113900,365277335,2080,2080,2080,2080,100
20240712,113800,365069335,2085,2075,2085,2075,200
20240712,113700,364653785,2075,2075,2075,2075,200
20240712,113600,364238785,2075,2075,2075,2075,200
20240712,113500,363823785,2080,2080,2080,2080,10
20240712,113400,363802985,2085,2085,2085,2085,0
20240712,113300,363802985,2085,2085,2085,2085,0
20240712,113200,363802985,2085,2085,2085,2085,0
20240712,113100,363802985,2085,2090,2090,2085,633
20240712,113000,362483175,2095,2095,2095,2095,0
20240712,112900,362483175,2095,2095,2095,2095,2958
20240712,112800,356286165,2095,2095,2095,2095,230
20240712,112700,355804315,2095,2095,2095,2095,1635
20240712,112600,352378990,2095,2095,2095,2095,1000
20240712,112500,350283990,2100,2100,2100,2100,0
20240712,112400,350283990,2100,2100,2100,2100,0
20240712,112300,350283990,2100,2100,2100,2100,100
20240712,112200,350073990,2095,2100,2100,2095,51
20240712,112100,349966895,2100,2100,2100,2100,1
20240712,112000,349964795,2100,2100,2100,2100,89
20240712,111900,349777895,2100,2100,2100,2100,1077
20240712,111800,347516195,2100,2090,2100,2090,12449
20240712,111700,321417645,2090,2090,2090,2090,400
20240712,111600,320581645,2090,2090,2090,2090,1114
20240712,111500,318253385,2090,2090,2090,2090,30
20240712,111400,318190685,2090,2090,2090,2090,0
20240712,111300,318190685,2090,2090,2090,2090,5
20240712,111200,318180235,2090,2090,2090,2090,19
20240712,111100,318140525,2090,2090,2090,2090,2
20240712,111000,318136345,2090,2090,2090,2090,13
20240712,110900,318109175,2095,2095,2095,2095,10
20240712,110800,318088225,2095,2090,2095,2090,5005
20240712,110700,307602775,2095,2075,2095,2075,3095
20240712,110600,301132370,2075,2075,2075,2075,5
20240712,110500,301121995,2075,2075,2075,2075,0
20240712,110400,301121995,2075,2075,2075,2075,44
20240712,110300,301030695,2075,2080,2080,2075,265
20240712,110200,300480760,2085,2090,2090,2085,35
20240712,110100,300407640,2090,2090,2090,2090,1
20240712,110000,300405550,2075,2085,2085,2075,84
20240712,105900,300231010,2085,2085,2085,2085,193
20240712,105800,299828605,2085,2085,2085,2085,3
20240712,105700,299822350,2070,2070,2090,2070,551
20240712,105600,298681395,2070,2070,2070,2070,100
20240712,105500,298474395,2085,2070,2085,2070,4137
20240712,105400,289893770,2070,2070,2070,2055,2775
20240712,105300,284174585,2070,2075,2075,2070,301
20240712,105200,283551510,2075,2075,2075,2075,0
20240712,105100,283551510,2075,2070,2075,2070,171
20240712,105000,283197535,2075,2075,2075,2075,57
20240712,104900,283079260,2070,2070,2070,2070,0
20240712,104800,283079260,2070,2075,2075,2070,206
20240712,104700,282652835,2055,2060,2060,2055,468
20240712,104600,281689995,2060,2060,2060,2060,0
20240712,104500,281689995,2060,2060,2060,2060,1
20240712,104400,281687935,2060,2060,2060,2060,100
20240712,104300,281481935,2055,2055,2055,2055,8
20240712,104200,281465495,2055,2070,2070,2055,1000
20240712,104100,279401215,2075,2070,2075,2070,100
20240712,104000,279194165,2070,2065,2070,2065,217
20240712,103900,278745060,2065,2065,2065,2065,0
20240712,103800,278745060,2065,2065,2065,2065,0
20240712,103700,278745060,2065,2065,2065,2065,0
20240712,103600,278745060,2065,2065,2065,2065,0
20240712,103500,278745060,2065,2065,2065,2065,54
20240712,103400,278633550,2070,2065,2070,2060,214
20240712,103300,278191475,2060,2060,2060,2060,200
20240712,103200,277779475,2065,2060,2065,2060,28
20240712,103100,277721790,2050,2050,2055,2050,1488
20240712,103000,274670950,2050,2050,2050,2050,50
20240712,102900,274568450,2050,2050,2050,2050,49
20240712,102800,274468000,2050,2050,2050,2050,100
20240712,102700,274263000,2055,2055,2055,2050,44
20240712,102600,274172590,2055,2055,2055,2055,200
20240712,102500,273761590,2060,2060,2060,2060,0
20240712,102400,273761590,2060,2060,2060,2060,0
20240712,102300,273761590,2060,2055,2060,2055,323
20240712,102200,273096325,2055,2055,2055,2055,359
20240712,102100,272358580,2055,2050,2055,2050,100
20240712,102000,272153575,2050,2040,2050,2040,449
20240712,101900,271236850,2040,2040,2040,2040,7
20240712,101800,271222570,2035,2035,2035,2035,200
20240712,101700,270815570,2040,2035,2040,2035,2414
20240712,101600,265900580,2040,2035,2040,2035,581
20240712,101500,264718240,2035,2035,2035,2035,767
20240712,101400,263157395,2035,2035,2040,2035,1402
20240712,101300,260304315,2035,2040,2040,2035,317
20240712,101200,259659215,2035,2040,2040,2035,250
20240712,101100,259150215,2040,2040,2040,2040,11
20240712,101000,259127775,2040,2035,2040,2035,202
20240712,100900,258716695,2040,2040,2040,2040,1
20240712,100800,258714655,2040,2040,2040,2040,106
20240712,100700,258498415,2040,2040,2040,2040,9
20240712,100600,258480055,2040,2040,2040,2040,53
20240712,100500,258371935,2045,2045,2045,2045,1
20240712,100400,258369890,2035,2035,2035,2035,0
20240712,100300,258369890,2035,2035,2035,2035,400
20240712,100200,257555890,2035,2045,2045,2035,1248
20240712,100100,255016200,2035,2040,2040,2035,106
20240712,100000,254800460,2040,2040,2040,2040,278
20240712,095900,254233340,2040,2045,2045,2040,101
20240712,095800,254027295,2040,2035,2040,2035,1621
20240712,095700,250727575,2035,2035,2035,2035,52
20240712,095600,250621755,2035,2035,2035,2035,113
20240712,095500,250391800,2035,2035,2035,2035,1086
20240712,095400,248181790,2040,2040,2040,2035,203
20240712,095300,247768670,2035,2040,2040,2035,2188
20240712,095200,243311555,2040,2040,2040,2040,34
20240712,095100,243242195,2040,2040,2040,2040,1300
20240712,095000,240590195,2040,2045,2045,2040,301
20240712,094900,239975150,2045,2040,2045,2040,251
20240712,094800,239462855,2045,2040,2045,2040,1118
20240712,094700,237177045,2045,2045,2045,2045,110
20240712,094600,236952095,2045,2045,2045,2045,12
20240712,094500,236927555,2045,2055,2055,2045,950
20240712,094400,234983805,2040,2040,2040,2040,10
20240712,094300,234963405,2040,2050,2050,2040,2337
20240712,094200,230189855,2050,2050,2050,2050,200
20240712,094100,229779855,2050,2050,2050,2050,0
20240712,094000,229779855,2050,2050,2050,2050,401
20240712,093900,228957805,2055,2055,2055,2055,23
20240712,093800,228910540,2055,2050,2055,2050,332
20240712,093700,228229280,2055,2050,2055,2050,78
20240712,093600,228068995,2055,2055,2055,2050,210
20240712,093500,227637495,2055,2055,2055,2055,697
20240712,093400,226205160,2055,2055,2055,2055,203
20240712,093300,225787995,2055,2055,2055,2055,500
20240712,093200,224760495,2055,2055,2055,2055,0
20240712,093100,224760495,2055,2055,2055,2055,1429
20240712,093000,221823900,2055,2050,2055,2050,161
20240712,092900,221493750,2055,2055,2055,2055,1
20240712,092800,221491695,2055,2050,2055,2050,3028
20240712,092700,215284155,2055,2060,2060,2055,56
20240712,092600,215169050,2055,2060,2060,2055,138
20240712,092500,214885170,2065,2070,2070,2065,112
20240712,092400,214653855,2070,2070,2070,2070,860
20240712,092300,212873655,2070,2070,2075,2070,1824
20240712,092200,209097970,2070,2060,2070,2060,5744
20240712,092100,197239560,2050,2055,2055,2050,1576
20240712,092000,194005905,2050,2055,2055,2050,1003
20240712,091900,191949740,2055,2055,2055,2055,586
20240712,091800,190745510,2050,2050,2050,2050,1000
20240712,091700,188695510,2055,2055,2055,2055,40
20240712,091600,188613310,2055,2055,2055,2055,3213
20240712,091500,182010595,2050,2050,2055,2050,769
20240712,091400,180432895,2050,2055,2055,2050,1081
20240712,091300,178212800,2060,2050,2060,2050,1334
20240712,091200,175474415,2050,2035,2050,2035,4909
20240712,091100,165413980,2035,2030,2035,2030,5428
20240712,091000,154368245,2030,2020,2030,2020,6739
20240712,090900,140703010,2020,2020,2020,2015,435
20240712,090800,139824325,2015,2025,2025,2015,3109
20240712,090700,133553375,2020,2020,2020,2020,575
20240712,090600,132391875,2020,2035,2035,2020,6656
20240712,090500,118935870,2020,2025,2035,2020,9342
20240712,090400,100038450,2020,2020,2025,2020,15283
20240712,090300,69164655,2025,2025,2025,2015,3604
20240712,090200,61880485,2035,2040,2045,2025,10936
20240712,090100,39639210,2050,2055,2070,2040,6412
20240712,090000,26502235,2055,2065,2095,2055,12834