stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190400,3814807135,2020,2020,2020,2020,40645
20230711,190300,3814807135,2020,2020,2020,2020,0
20230711,190200,3814807135,2020,2020,2020,2020,0
20230711,190100,3814807135,2020,2020,2020,2020,0
20230711,190000,3814807135,2020,2020,2020,2020,0
20230711,185900,3814807135,2020,2020,2020,2020,0
20230711,185800,3814807135,2020,2020,2020,2020,0
20230711,185700,3814807135,2020,2020,2020,2020,0
20230711,185600,3814807135,2020,2020,2020,2020,0
20230711,185500,3814807135,2020,2020,2020,2020,0
20230711,185400,3814807135,2020,2020,2020,2020,0
20230711,185300,3814807135,2020,2020,2020,2020,0
20230711,185200,3814807135,2020,2020,2020,2020,0
20230711,185100,3814807135,2020,2020,2020,2020,0
20230711,185000,3814807135,2020,2020,2020,2020,0
20230711,184900,3814807135,2020,2020,2020,2020,0
20230711,184800,3814807135,2020,2020,2020,2020,0
20230711,184700,3814807135,2020,2020,2020,2020,0
20230711,184600,3814807135,2020,2020,2020,2020,0
20230711,184500,3814807135,2020,2020,2020,2020,0
20230711,184400,3814807135,2020,2020,2020,2020,0
20230711,184300,3814807135,2020,2020,2020,2020,0
20230711,184200,3814807135,2020,2020,2020,2020,0
20230711,184100,3814807135,2020,2020,2020,2020,0
20230711,184000,3814807135,2020,2020,2020,2020,0
20230711,183900,3814807135,2020,2020,2020,2020,0
20230711,183800,3814807135,2020,2020,2020,2020,0
20230711,183700,3814807135,2020,2020,2020,2020,0
20230711,183600,3814807135,2020,2020,2020,2020,0
20230711,183500,3814807135,2020,2020,2020,2020,0
20230711,183400,3814807135,2020,2020,2020,2020,40645
20230711,183300,3814807135,2020,2020,2020,2020,0
20230711,183200,3814807135,2020,2020,2020,2020,0
20230711,183100,3814807135,2020,2020,2020,2020,0
20230711,183000,3814807135,2020,2020,2020,2020,0
20230711,182900,3814807135,2020,2020,2020,2020,0
20230711,182800,3814807135,2020,2020,2020,2020,0
20230711,182700,3814807135,2020,2020,2020,2020,0
20230711,182600,3814807135,2020,2020,2020,2020,0
20230711,182500,3814807135,2020,2020,2020,2020,0
20230711,182400,3814807135,2020,2020,2020,2020,0
20230711,182300,3814807135,2020,2020,2020,2020,0
20230711,182200,3814807135,2020,2020,2020,2020,0
20230711,182100,3814807135,2020,2020,2020,2020,0
20230711,182000,3814807135,2020,2020,2020,2020,0
20230711,181900,3814807135,2020,2020,2020,2020,0
20230711,181800,3814807135,2020,2020,2020,2020,0
20230711,181700,3814807135,2020,2020,2020,2020,0
20230711,181600,3814807135,2020,2020,2020,2020,0
20230711,181500,3814807135,2020,2020,2020,2020,0
20230711,181400,3814807135,2020,2020,2020,2020,0
20230711,181300,3814807135,2020,2020,2020,2020,0
20230711,181200,3814807135,2020,2020,2020,2020,0
20230711,181100,3814807135,2020,2020,2020,2020,0
20230711,181000,3814807135,2020,2020,2020,2020,0
20230711,180900,3814807135,2020,2020,2020,2020,0
20230711,180800,3814807135,2020,2020,2020,2020,0
20230711,180700,3814807135,2020,2020,2020,2020,0
20230711,180600,3814807135,2020,2020,2020,2020,0
20230711,180500,3814807135,2020,2020,2020,2020,0
20230711,180400,3814807135,2020,2020,2020,2020,40645
20230711,180300,3814807135,2020,2020,2020,2020,0
20230711,180200,3814807135,2020,2020,2020,2020,0
20230711,180100,3814807135,2020,2020,2020,2020,0
20230711,180000,3814807135,2020,2020,2020,2020,0
20230711,175900,3814807135,2020,2020,2020,2020,0
20230711,175800,3814807135,2020,2020,2020,2020,0
20230711,175700,3814807135,2020,2020,2020,2020,0
20230711,175600,3814807135,2020,2020,2020,2020,0
20230711,175500,3814807135,2020,2020,2020,2020,0
20230711,175400,3814807135,2020,2020,2020,2020,0
20230711,175300,3814807135,2020,2020,2020,2020,0
20230711,175200,3814807135,2020,2020,2020,2020,0
20230711,175100,3814807135,2020,2020,2020,2020,0
20230711,175000,3814807135,2020,2020,2020,2020,0
20230711,174900,3814807135,2020,2020,2020,2020,0
20230711,174800,3814807135,2020,2020,2020,2020,0
20230711,174700,3814807135,2020,2020,2020,2020,0
20230711,174600,3814807135,2020,2020,2020,2020,0
20230711,174500,3814807135,2020,2020,2020,2020,0
20230711,174400,3814807135,2020,2020,2020,2020,0
20230711,174300,3814807135,2020,2020,2020,2020,0
20230711,174200,3814807135,2020,2020,2020,2020,0
20230711,174100,3814807135,2020,2020,2020,2020,0
20230711,174000,3814807135,2020,2020,2020,2020,0
20230711,173900,3814807135,2020,2020,2020,2020,0
20230711,173800,3814807135,2020,2020,2020,2020,0
20230711,173700,3814807135,2020,2020,2020,2020,0
20230711,173600,3814807135,2020,2020,2020,2020,0
20230711,173500,3814807135,2020,2020,2020,2020,0
20230711,173400,3814807135,2020,2020,2020,2020,40645
20230711,173300,3814807135,2020,2020,2020,2020,0
20230711,173200,3814807135,2020,2020,2020,2020,0
20230711,173100,3814807135,2020,2020,2020,2020,0
20230711,173000,3814807135,2020,2020,2020,2020,0
20230711,172900,3814807135,2020,2020,2020,2020,0
20230711,172800,3814807135,2020,2020,2020,2020,0
20230711,172700,3814807135,2020,2020,2020,2020,0
20230711,172600,3814807135,2020,2020,2020,2020,0
20230711,172500,3814807135,2020,2020,2020,2020,0
20230711,172400,3814807135,2020,2020,2020,2020,0
20230711,172300,3814807135,2020,2020,2020,2020,0
20230711,172200,3814807135,2020,2020,2020,2020,0
20230711,172100,3814807135,2020,2020,2020,2020,0
20230711,172000,3814807135,2020,2020,2020,2020,0
20230711,171900,3814807135,2020,2020,2020,2020,0
20230711,171800,3814807135,2020,2020,2020,2020,0
20230711,171700,3814807135,2020,2020,2020,2020,0
20230711,171600,3814807135,2020,2020,2020,2020,0
20230711,171500,3814807135,2020,2020,2020,2020,0
20230711,171400,3814807135,2020,2020,2020,2020,0
20230711,171300,3814807135,2020,2020,2020,2020,0
20230711,171200,3814807135,2020,2020,2020,2020,0
20230711,171100,3814807135,2020,2020,2020,2020,0
20230711,171000,3814807135,2020,2020,2020,2020,0
20230711,170900,3814807135,2020,2020,2020,2020,0
20230711,170800,3814807135,2020,2020,2020,2020,0
20230711,170700,3814807135,2020,2020,2020,2020,0
20230711,170600,3814807135,2020,2020,2020,2020,0
20230711,170500,3814807135,2020,2020,2020,2020,0
20230711,170400,3814807135,2020,2020,2020,2020,40645
20230711,170300,3814807135,2020,2020,2020,2020,0
20230711,170200,3814807135,2020,2020,2020,2020,0
20230711,170100,3814807135,2020,2020,2020,2020,0
20230711,170000,3814807135,2020,2020,2020,2020,0
20230711,165900,3814807135,2020,2020,2020,2020,0
20230711,165800,3814807135,2020,2020,2020,2020,0
20230711,165700,3814807135,2020,2020,2020,2020,0
20230711,165600,3814807135,2020,2020,2020,2020,0
20230711,165500,3814807135,2020,2020,2020,2020,0
20230711,165400,3814807135,2020,2020,2020,2020,0
20230711,165300,3814807135,2020,2020,2020,2020,0
20230711,165200,3814807135,2020,2020,2020,2020,0
20230711,165100,3814807135,2020,2020,2020,2020,0
20230711,165000,3814807135,2020,2020,2020,2020,0
20230711,164900,3814807135,2020,2020,2020,2020,0
20230711,164800,3814807135,2020,2020,2020,2020,0
20230711,164700,3814807135,2020,2020,2020,2020,0
20230711,164600,3814807135,2020,2020,2020,2020,0
20230711,164500,3814807135,2020,2020,2020,2020,0
20230711,164400,3814807135,2020,2020,2020,2020,0
20230711,164300,3814807135,2020,2020,2020,2020,0
20230711,164200,3814807135,2020,2020,2020,2020,0
20230711,164100,3814807135,2020,2020,2020,2020,0
20230711,164000,3814807135,2020,2020,2020,2020,0
20230711,163900,3814807135,2020,2020,2020,2020,0
20230711,163800,3814807135,2020,2020,2020,2020,0
20230711,163700,3814807135,2020,2020,2020,2020,0
20230711,163600,3814807135,2020,2020,2020,2020,0
20230711,163500,3814807135,2020,2020,2020,2020,0
20230711,163400,3814807135,2020,2020,2020,2020,40645
20230711,163300,3814807135,2020,2020,2020,2020,0
20230711,163200,3814807135,2020,2020,2020,2020,0
20230711,163100,3814807135,2020,2020,2020,2020,0
20230711,163000,3814807135,2020,2020,2020,2020,0
20230711,162900,3814807135,2020,2020,2020,2020,0
20230711,162800,3814807135,2020,2020,2020,2020,0
20230711,162700,3814807135,2020,2020,2020,2020,0
20230711,162600,3814807135,2020,2020,2020,2020,0
20230711,162500,3814807135,2020,2020,2020,2020,0
20230711,162400,3814807135,2020,2020,2020,2020,0
20230711,162300,3814807135,2020,2020,2020,2020,0
20230711,162200,3814807135,2020,2020,2020,2020,0
20230711,162100,3814807135,2020,2020,2020,2020,0
20230711,162000,3814807135,2020,2020,2020,2020,0
20230711,161900,3814807135,2020,2020,2020,2020,0
20230711,161800,3814807135,2020,2020,2020,2020,0
20230711,161700,3814807135,2020,2020,2020,2020,0
20230711,161600,3814807135,2020,2020,2020,2020,0
20230711,161500,3814807135,2020,2020,2020,2020,0
20230711,161400,3814807135,2020,2020,2020,2020,0
20230711,161300,3814807135,2020,2020,2020,2020,0
20230711,161200,3814807135,2020,2020,2020,2020,0
20230711,161100,3814807135,2020,2020,2020,2020,0
20230711,161000,3814807135,2020,2020,2020,2020,0
20230711,160900,3814807135,2020,2020,2020,2020,0
20230711,160800,3814807135,2020,2020,2020,2020,0
20230711,160700,3814807135,2020,2020,2020,2020,0
20230711,160600,3814807135,2020,2020,2020,2020,0
20230711,160500,3814807135,2020,2020,2020,2020,0
20230711,160400,3814807135,2020,2020,2020,2020,40645
20230711,160300,3814807135,2020,2020,2020,2020,0
20230711,160200,3814807135,2020,2020,2020,2020,0
20230711,160100,3814807135,2020,2020,2020,2020,0
20230711,160000,3814807135,2020,2020,2020,2020,0
20230711,155900,3814807135,2020,2020,2020,2020,0
20230711,155800,3814807135,2020,2020,2020,2020,0
20230711,155700,3814807135,2020,2020,2020,2020,0
20230711,155600,3814807135,2020,2020,2020,2020,0
20230711,155500,3814807135,2020,2020,2020,2020,0
20230711,155400,3814807135,2020,2020,2020,2020,0
20230711,155300,3814807135,2020,2020,2020,2020,0
20230711,155200,3814807135,2020,2020,2020,2020,0
20230711,155100,3814807135,2020,2020,2020,2020,0
20230711,155000,3814807135,2020,2020,2020,2020,0
20230711,154900,3814807135,2020,2020,2020,2020,0
20230711,154800,3814807135,2020,2020,2020,2020,0
20230711,154700,3814807135,2020,2020,2020,2020,0
20230711,154600,3814807135,2020,2020,2020,2020,0
20230711,154500,3814807135,2020,2020,2020,2020,0
20230711,154400,3814807135,2020,2020,2020,2020,0
20230711,154300,3814807135,2020,2020,2020,2020,0
20230711,154200,3814807135,2020,2020,2020,2020,0
20230711,154100,3814807135,2020,2020,2020,2020,0
20230711,154000,3814807135,2020,2020,2020,2020,0
20230711,153900,3814807135,2020,2020,2020,2020,0
20230711,153800,3814807135,2020,2020,2020,2020,0
20230711,153700,3814807135,2020,2020,2020,2020,0
20230711,153600,3814807135,2020,2020,2020,2020,0
20230711,153500,3814807135,2020,2020,2020,2020,0
20230711,153400,3814807135,2020,2020,2020,2020,40645
20230711,153300,3814807135,2020,2020,2020,2020,0
20230711,153200,3814807135,2020,2020,2020,2020,0
20230711,153100,3814807135,2020,2020,2020,2020,0
20230711,153000,3814807135,2020,2020,2020,2020,40645
20230711,152900,3732704235,2020,2020,2020,2020,0
20230711,152800,3732704235,2020,2020,2020,2020,0
20230711,152700,3732704235,2020,2020,2020,2020,0
20230711,152600,3732704235,2020,2020,2020,2020,0
20230711,152500,3732704235,2020,2020,2020,2020,0
20230711,152400,3732704235,2020,2020,2020,2020,0
20230711,152300,3732704235,2020,2020,2020,2020,0
20230711,152200,3732704235,2020,2020,2020,2020,0
20230711,152100,3732704235,2020,2020,2020,2020,0
20230711,152000,3732704235,2020,2020,2020,2020,0
20230711,151900,3732704235,2020,2020,2020,2015,3959
20230711,151800,3724717520,2020,2015,2020,2015,2719
20230711,151700,3719228045,2020,2015,2020,2015,5690
20230711,151600,3707753515,2020,2020,2020,2015,1864
20230711,151500,3703995735,2020,2015,2020,2015,2649
20230711,151400,3698652600,2015,2010,2020,2010,38283
20230711,151300,3621658255,2010,2005,2010,2005,8527
20230711,151200,3604548955,2005,2000,2005,2000,13201
20230711,151100,3578081175,2000,2005,2005,2000,548
20230711,151000,3576984650,2005,2000,2005,2000,4480
20230711,150900,3568023405,2000,2005,2005,2000,812
20230711,150800,3566396845,2005,2005,2005,2005,688
20230711,150700,3565017405,2000,2000,2005,1999,6165
20230711,150600,3552688129,2005,2005,2005,2000,9336
20230711,150500,3534005124,2005,2000,2005,2000,7
20230711,150400,3533991094,2000,2000,2005,2000,14122
20230711,150300,3505734864,2000,2000,2000,2000,11694
20230711,150200,3482346864,2000,2000,2005,2000,3675
20230711,150100,3474993694,2000,2005,2005,2000,1622
20230711,150000,3471749484,2005,2005,2005,2000,1435
20230711,145900,3468878854,2005,2000,2005,2000,2690
20230711,145800,3463498514,2005,2005,2005,2000,660
20230711,145700,3462176814,2005,2005,2005,2000,1235
20230711,145600,3459706774,2005,2000,2005,2000,3895
20230711,145500,3451910714,2005,2005,2005,2000,684
20230711,145400,3450541384,2000,2005,2005,2000,200
20230711,145300,3450140884,2005,2005,2005,2005,2541
20230711,145200,3445046179,2000,2005,2005,2000,1610
20230711,145100,3441823629,2005,1999,2005,1999,11561
20230711,145000,3418681128,2000,2000,2000,1999,5354
20230711,144900,3407974524,2000,2000,2000,2000,149
20230711,144800,3407676524,2000,1999,2000,1999,1702
20230711,144700,3404274174,2000,2000,2000,1999,5153
20230711,144600,3393973190,1999,2000,2000,1999,9716
20230711,144500,3374550846,1999,2000,2000,1999,3012
20230711,144400,3368529365,1999,2000,2000,1999,6309
20230711,144300,3355917370,1999,1999,1999,1999,60
20230711,144200,3355797430,1999,1999,2000,1999,2993
20230711,144100,3349812423,2000,2000,2000,2000,1352
20230711,144000,3347108423,2000,2005,2005,2000,14716
20230711,143900,3317676158,2005,2000,2005,2000,446
20230711,143800,3316784143,2005,2005,2005,2000,3719
20230711,143700,3309346123,2000,2005,2005,2000,10357
20230711,143600,3288631123,2005,2005,2005,2005,2075
20230711,143500,3284470748,2000,2005,2005,2000,1101
20230711,143400,3282265743,2005,2005,2005,2000,973
20230711,143300,3280319718,2005,2005,2010,2000,11364
20230711,143200,3257535093,2005,2000,2005,2000,22456
20230711,143100,3212542713,2000,1997,2005,1997,40775
20230711,143000,3131038221,1997,1997,1998,1996,9197
20230711,142900,3112671809,1997,1997,1998,1997,12452
20230711,142800,3087804798,1998,1996,1998,1995,12857
20230711,142700,3062132382,1997,1997,1998,1996,8608
20230711,142600,3044942105,1997,1998,1999,1996,33254
20230711,142500,2978534166,1998,1999,2005,1998,34793
20230711,142400,2908996993,1999,2005,2005,1999,102250
20230711,142300,2704500440,2000,2000,2000,2000,1140
20230711,142200,2702220440,2005,2005,2005,2005,493
20230711,142100,2701231975,2005,2005,2005,2005,2671
20230711,142000,2695876620,2005,2000,2005,2000,2156
20230711,141900,2691564560,2000,2000,2000,2000,3168
20230711,141800,2685228560,2000,2000,2005,2000,713
20230711,141700,2683802545,2005,2000,2005,2000,1284
20230711,141600,2681234295,2000,2005,2005,2000,6853
20230711,141500,2667521580,2005,2005,2005,2000,2438
20230711,141400,2662642305,2005,2005,2005,2005,14302
20230711,141300,2633966795,2005,2010,2010,2005,3901
20230711,141200,2626145265,2010,2010,2010,2005,3348
20230711,141100,2619431855,2010,2010,2010,2010,551
20230711,141000,2618324345,2010,2005,2010,2005,1067
20230711,140900,2616180360,2010,2010,2010,2010,501
20230711,140800,2615173350,2005,2010,2010,2005,102
20230711,140700,2614968340,2010,2010,2010,2010,636
20230711,140600,2613689980,2010,2010,2010,2010,215
20230711,140500,2613257830,2010,2005,2010,2005,4170
20230711,140400,2604896975,2005,2005,2005,2005,2414
20230711,140300,2600056905,2005,2005,2010,2005,846
20230711,140200,2598360425,2010,2010,2010,2005,2260
20230711,140100,2593820335,2010,2010,2010,2010,40
20230711,140000,2593739935,2010,2010,2010,2010,2565
20230711,135900,2588584285,2010,2005,2010,2005,29
20230711,135800,2588526135,2005,2010,2010,2005,194
20230711,135700,2588136620,2010,2005,2010,2005,1355
20230711,135600,2585417345,2005,2005,2010,2005,17
20230711,135500,2585383255,2005,2005,2005,2005,8693
20230711,135400,2567953790,2010,2005,2010,2005,803
20230711,135300,2566341605,2010,2010,2010,2005,722
20230711,135200,2564893405,2010,2005,2010,2005,1476
20230711,135100,2561926700,2005,2005,2005,2005,60
20230711,135000,2561806400,2005,2005,2005,2005,901
20230711,134900,2559999895,2010,2010,2010,2005,10073
20230711,134800,2539803410,2010,2010,2010,2005,2040
20230711,134700,2535703015,2005,2010,2010,2005,375
20230711,134600,2534951130,2005,2005,2010,2005,10046
20230711,134500,2514808400,2010,2010,2010,2005,430
20230711,134400,2513946215,2010,2010,2010,2010,400
20230711,134300,2513142215,2005,2005,2010,2005,6937
20230711,134200,2499233400,2005,2005,2010,2005,8758
20230711,134100,2481673010,2005,2005,2005,2005,788
20230711,134000,2480093070,2005,2005,2005,2005,9313
20230711,133900,2461420505,2005,2010,2010,2005,11357
20230711,133800,2438648065,2010,2010,2010,2005,1562
20230711,133700,2435515650,2010,2010,2010,2005,16268
20230711,133600,2402896975,2010,2010,2010,2010,605
20230711,133500,2401680925,2005,2005,2005,2005,5180
20230711,133400,2391295025,2005,2010,2010,2005,689
20230711,133300,2389913535,2005,2005,2010,2005,1526
20230711,133200,2386853795,2010,2010,2010,2010,248
20230711,133100,2386355315,2005,2010,2010,2005,270
20230711,133000,2385812725,2010,2010,2010,2005,437
20230711,132900,2384934365,2005,2010,2010,2005,1968
20230711,132800,2380978695,2010,2010,2015,2005,6801
20230711,132700,2367308685,2010,2010,2010,2005,2237
20230711,132600,2362812330,2010,2010,2010,2005,307
20230711,132500,2362196310,2010,2015,2015,2010,1225
20230711,132400,2359730950,2005,2010,2015,2005,2278
20230711,132300,2355152170,2010,2005,2010,2005,8445
20230711,132200,2338179510,2005,2005,2015,2005,156
20230711,132100,2337866470,2010,2015,2015,2005,2438
20230711,132000,2332975220,2015,2010,2015,2010,102
20230711,131900,2332770195,2005,2005,2005,2005,3218
20230711,131800,2326318105,2015,2010,2015,2010,129
20230711,131700,2326058800,2015,2010,2015,2010,1333
20230711,131600,2323379450,2010,2010,2010,2010,2762
20230711,131500,2317827830,2010,2010,2010,2005,4453
20230711,131400,2308877580,2010,2010,2010,2010,19
20230711,131300,2308839390,2010,2010,2010,2010,4177
20230711,131200,2300443620,2010,2010,2010,2010,2608
20230711,131100,2295201540,2010,2005,2010,2005,420
20230711,131000,2294358935,2005,2010,2010,2005,7184
20230711,130900,2279939095,2005,2005,2010,2005,356
20230711,130800,2279223555,2010,2010,2010,2010,3572
20230711,130700,2272043835,2010,2010,2010,2010,106
20230711,130600,2271830775,2010,2010,2015,2005,786
20230711,130500,2270250900,2015,2010,2015,2010,1191
20230711,130400,2267856975,2010,2010,2015,2005,12959
20230711,130300,2241848795,2010,2010,2010,2005,7596
20230711,130200,2226617135,2005,2010,2010,2005,11121
20230711,130100,2204316165,2010,2010,2015,2005,6341
20230711,130000,2191586745,2010,2010,2010,2005,9206
20230711,125900,2173100685,2010,2005,2010,2005,4925
20230711,125800,2163220050,2005,2010,2010,2005,908
20230711,125700,2161395635,2010,2010,2010,2005,2999
20230711,125600,2155367655,2005,2015,2015,2005,13444
20230711,125500,2128347330,2010,2010,2015,2010,2786
20230711,125400,2122747460,2010,2015,2015,2010,2175
20230711,125300,2118375680,2015,2010,2015,2010,12084
20230711,125200,2094085430,2010,2015,2015,2010,2166
20230711,125100,2089731200,2015,2010,2015,2010,214
20230711,125000,2089300475,2015,2015,2015,2010,2406
20230711,124900,2084453385,2010,2015,2015,2010,7500
20230711,124800,2069376350,2015,2015,2015,2010,2043
20230711,124700,2065269715,2015,2015,2015,2015,6778
20230711,124600,2051612045,2015,2015,2020,2015,7972
20230711,124500,2035548460,2015,2015,2015,2015,476
20230711,124400,2034589320,2015,2015,2020,2015,15380
20230711,124300,2003598615,2015,2015,2020,2015,1043
20230711,124200,2001496710,2015,2015,2015,2015,2922
20230711,124100,1995608880,2015,2015,2020,2015,3973
20230711,124000,1987603235,2020,2015,2020,2015,1019
20230711,123900,1985549855,2020,2020,2020,2020,151
20230711,123800,1985244835,2025,2020,2025,2015,11935
20230711,123700,1961165235,2020,2020,2020,2020,2055
20230711,123600,1957014135,2020,2020,2020,2020,193
20230711,123500,1956624275,2020,2020,2020,2015,2239
20230711,123400,1952111495,2020,2020,2020,2015,2202
20230711,123300,1947663955,2020,2020,2025,2015,5032
20230711,123200,1937514685,2020,2020,2025,2020,1147
20230711,123100,1935192540,2020,2020,2020,2020,4307
20230711,123000,1926492400,2025,2025,2025,2020,379
20230711,122900,1925726800,2020,2025,2025,2020,767
20230711,122800,1924176390,2020,2025,2025,2020,2318
20230711,122700,1919493995,2025,2020,2025,2020,1765
20230711,122600,1915928320,2020,2020,2020,2015,8642
20230711,122500,1898476140,2020,2015,2020,2015,1006
20230711,122400,1896449045,2020,2015,2020,2015,1828
20230711,122300,1892764005,2020,2020,2020,2020,554
20230711,122200,1891644925,2020,2020,2020,2015,786
20230711,122100,1890058320,2015,2015,2020,2015,935
20230711,122000,1888174245,2015,2020,2020,2015,3221
20230711,121900,1881678860,2015,2015,2020,2015,634
20230711,121800,1880400840,2020,2020,2020,2020,3691
20230711,121700,1872945020,2015,2020,2020,2015,386
20230711,121600,1872165680,2020,2020,2020,2015,901
20230711,121500,1870350140,2015,2020,2020,2015,12483
20230711,121400,1845196845,2020,2020,2020,2015,2659
20230711,121300,1839838790,2020,2020,2020,2020,3921
20230711,121200,1831918370,2020,2025,2025,2020,16513
20230711,121100,1798561775,2020,2025,2025,2020,2131
20230711,121000,1794251500,2025,2025,2025,2025,146
20230711,120900,1793955850,2025,2025,2025,2020,662
20230711,120800,1792615305,2025,2025,2025,2025,200
20230711,120700,1792210305,2025,2025,2025,2020,5186
20230711,120600,1781716155,2025,2020,2025,2020,1569
20230711,120500,1778539180,2025,2015,2025,2015,9930
20230711,120400,1758486520,2015,2015,2020,2015,315
20230711,120300,1757851255,2020,2020,2020,2020,825
20230711,120200,1756184755,2020,2020,2020,2015,1096
20230711,120100,1753975450,2020,2020,2020,2020,20253
20230711,120000,1713064390,2020,2020,2020,2020,995
20230711,115900,1711054490,2020,2020,2020,2020,3
20230711,115800,1711048430,2020,2020,2020,2015,3466
20230711,115700,1704064410,2020,2020,2020,2020,170
20230711,115600,1703721010,2020,2020,2020,2015,2104
20230711,115500,1699477975,2020,2015,2020,2015,740
20230711,115400,1697985080,2020,2015,2020,2015,1586
20230711,115300,1694784010,2020,2015,2020,2010,14851
20230711,115200,1664869235,2015,2010,2015,2010,1308
20230711,115100,1662240115,2015,2015,2015,2015,261
20230711,115000,1661714200,2015,2015,2015,2015,7462
20230711,114900,1646678270,2015,2015,2015,2010,6204
20230711,114800,1634177215,2015,2015,2015,2015,10
20230711,114700,1634157065,2015,2015,2015,2015,641
20230711,114600,1632865450,2015,2015,2015,2010,21568
20230711,114500,1589512115,2015,2010,2015,2010,5115
20230711,114400,1579229390,2015,2015,2015,2010,487
20230711,114300,1578248140,2015,2015,2015,2010,13687
20230711,114200,1550718510,2015,2015,2015,2010,1467
20230711,114100,1547767860,2015,2015,2015,2015,5208
20230711,114000,1537273740,2015,2015,2015,2010,1371
20230711,113900,1534516075,2015,2010,2015,2010,13972
20230711,113800,1506424080,2015,2015,2015,2010,1473
20230711,113700,1503461220,2015,2015,2015,2010,3819
20230711,113600,1495780595,2015,2015,2015,2010,3380
20230711,113500,1488977485,2015,2015,2015,2010,11165
20230711,113400,1466509825,2015,2015,2020,2015,8596
20230711,113300,1449188625,2020,2020,2020,2015,31417
20230711,113200,1385831680,2020,2020,2025,2020,632
20230711,113100,1384555015,2020,2025,2025,2020,1930
20230711,113000,1380655865,2025,2025,2025,2025,838
20230711,112900,1378958915,2025,2025,2025,2025,53
20230711,112800,1378851590,2025,2025,2025,2020,147
20230711,112700,1378554545,2020,2025,2025,2020,762
20230711,112600,1377012420,2025,2030,2030,2020,542
20230711,112500,1375914870,2025,2030,2030,2020,1870
20230711,112400,1372123350,2030,2025,2030,2020,268
20230711,112300,1371581135,2030,2030,2030,2020,3772
20230711,112200,1363950325,2025,2025,2025,2025,5861
20230711,112100,1352081800,2025,2015,2025,2015,3789
20230711,112000,1344428010,2020,2025,2025,2015,7750
20230711,111900,1328772910,2020,2020,2025,2020,1995
20230711,111800,1324742800,2020,2020,2025,2020,7980
20230711,111700,1308623195,2020,2020,2025,2020,2795
20230711,111600,1302977285,2020,2020,2020,2015,8137
20230711,111500,1286540550,2015,2020,2020,2015,3041
20230711,111400,1280398230,2020,2020,2020,2015,9816
20230711,111300,1260605515,2020,2030,2030,2020,45616
20230711,111200,1168384675,2030,2030,2030,2025,3310
20230711,111100,1161680840,2030,2030,2030,2025,246
20230711,111000,1161181465,2030,2030,2030,2025,10476
20230711,110900,1139915935,2035,2030,2035,2030,3236
20230711,110800,1133346340,2035,2035,2035,2030,2310
20230711,110700,1128649490,2030,2035,2035,2030,2934
20230711,110600,1122692715,2035,2035,2035,2025,8584
20230711,110500,1105275575,2035,2035,2035,2030,17161
20230711,110400,1070436235,2035,2035,2035,2035,334
20230711,110300,1069756545,2035,2035,2040,2030,10558
20230711,110200,1048323575,2035,2035,2035,2035,5021
20230711,110100,1038105840,2040,2035,2040,2030,4597
20230711,110000,1028752420,2035,2040,2040,2035,2710
20230711,105900,1023232570,2040,2040,2040,2035,418
20230711,105800,1022380885,2040,2040,2040,2035,1155
20230711,105700,1020028445,2040,2035,2040,2035,3008
20230711,105600,1013907135,2035,2040,2040,2035,2109
20230711,105500,1009615170,2040,2040,2040,2035,3199
20230711,105400,1003105010,2035,2035,2040,2030,14698
20230711,105300,973209800,2040,2040,2040,2035,1527
20230711,105200,970102220,2035,2040,2040,2035,2018
20230711,105100,965993940,2040,2040,2040,2035,2805
20230711,105000,960273520,2040,2035,2040,2035,802
20230711,104900,958640305,2035,2040,2040,2035,2505
20230711,104800,953539870,2040,2040,2040,2035,1072
20230711,104700,951354640,2040,2040,2040,2035,4320
20230711,104600,942551865,2035,2045,2045,2035,11517
20230711,104500,919056040,2040,2045,2045,2040,2066
20230711,104400,914833580,2045,2045,2045,2045,245
20230711,104300,914332555,2045,2045,2045,2045,709
20230711,104200,912882650,2050,2045,2050,2040,1636
20230711,104100,909537510,2050,2050,2050,2045,1786
20230711,104000,905879380,2050,2050,2050,2045,163
20230711,103900,905545235,2050,2045,2050,2045,2710
20230711,103800,900002215,2045,2040,2045,2035,5730
20230711,103700,888313065,2040,2045,2045,2030,12538
20230711,103600,862786080,2040,2045,2050,2040,11875
20230711,103500,838546475,2045,2045,2050,2040,603
20230711,103400,837314475,2045,2050,2050,2045,13045
20230711,103300,810637405,2050,2050,2050,2050,201
20230711,103200,810225355,2050,2050,2050,2050,6089
20230711,103100,797742905,2050,2050,2050,2050,1126
20230711,103000,795434605,2050,2050,2055,2050,1733
20230711,102900,791880940,2050,2050,2055,2045,3705
20230711,102800,784285685,2045,2050,2050,2045,2623
20230711,102700,778913535,2050,2050,2050,2050,302
20230711,102600,778294435,2055,2055,2055,2050,8522
20230711,102500,760824035,2055,2055,2055,2055,36
20230711,102400,760750055,2055,2050,2055,2050,114
20230711,102300,760516285,2050,2055,2055,2050,504
20230711,102200,759483065,2055,2055,2060,2055,47
20230711,102100,759386470,2060,2060,2060,2060,8
20230711,102000,759369990,2060,2050,2060,2050,228
20230711,101900,758902520,2060,2060,2060,2055,120
20230711,101800,758655545,2060,2050,2060,2050,14
20230711,101700,758626725,2050,2055,2055,2050,2693
20230711,101600,753103800,2050,2055,2055,2050,7486
20230711,101500,737751525,2060,2055,2060,2055,1558
20230711,101400,734549825,2060,2060,2060,2060,101
20230711,101300,734341765,2060,2055,2060,2055,1259
20230711,101200,731754510,2055,2060,2060,2055,244
20230711,101100,731252820,2060,2055,2060,2055,1362
20230711,101000,728452785,2055,2055,2060,2055,6410
20230711,100900,715279985,2065,2065,2065,2065,20
20230711,100800,715238685,2065,2065,2065,2055,1779
20230711,100700,711574910,2060,2060,2065,2060,17080
20230711,100600,676390105,2060,2065,2065,2060,101
20230711,100500,676181795,2065,2060,2065,2060,95
20230711,100400,675986070,2065,2070,2070,2060,3612
20230711,100300,668527280,2060,2065,2070,2060,4204
20230711,100200,659849495,2065,2065,2065,2060,2152
20230711,100100,655406115,2065,2065,2065,2060,2093
20230711,100000,651084075,2060,2065,2070,2060,3610
20230711,095900,643632165,2070,2070,2070,2070,0
20230711,095800,643632165,2070,2070,2070,2070,1052
20230711,095700,641454525,2070,2065,2070,2065,869
20230711,095600,639658195,2070,2070,2070,2065,675
20230711,095500,638263450,2070,2070,2070,2065,12
20230711,095400,638238615,2070,2070,2070,2070,2036
20230711,095300,634024095,2070,2070,2070,2065,112
20230711,095200,633792380,2070,2065,2070,2065,870
20230711,095100,631991985,2070,2070,2070,2070,10
20230711,095000,631971285,2070,2060,2070,2060,3822
20230711,094900,624088715,2065,2065,2070,2060,318
20230711,094800,623432045,2065,2070,2070,2065,4747
20230711,094700,613628390,2070,2070,2070,2070,12
20230711,094600,613603550,2070,2070,2070,2065,1824
20230711,094500,609836615,2070,2065,2070,2065,1691
20230711,094400,606343110,2070,2070,2070,2065,513
20230711,094300,605283145,2070,2070,2070,2065,1187
20230711,094200,602831410,2070,2070,2070,2065,862
20230711,094100,601051195,2070,2070,2070,2065,846
20230711,094000,599303535,2070,2075,2075,2065,2012
20230711,093900,595143650,2075,2070,2075,2060,24711
20230711,093800,544189820,2075,2075,2075,2070,482
20230711,093700,543190395,2075,2075,2075,2070,8567
20230711,093600,525455880,2075,2080,2080,2075,784
20230711,093500,523829010,2075,2080,2080,2075,2048
20230711,093400,519579205,2080,2080,2080,2075,6729
20230711,093300,505606440,2080,2075,2080,2070,4986
20230711,093200,495260465,2075,2075,2075,2075,1108
20230711,093100,492961365,2075,2075,2075,2070,778
20230711,093000,491349840,2075,2070,2075,2070,2074
20230711,092900,487046345,2075,2075,2075,2075,2409
20230711,092800,482047670,2075,2070,2075,2070,4024
20230711,092700,473715100,2070,2070,2075,2070,20238
20230711,092600,431822355,2070,2070,2070,2070,1827
20230711,092500,428040465,2070,2070,2070,2065,708
20230711,092400,426577405,2070,2070,2070,2065,1144
20230711,092300,424209400,2070,2065,2070,2060,1120
20230711,092200,421901070,2070,2070,2070,2065,4922
20230711,092100,411727110,2070,2065,2070,2065,1742
20230711,092000,408127600,2070,2070,2070,2060,1848
20230711,091900,404316315,2070,2065,2070,2065,8258
20230711,091800,387263515,2065,2065,2065,2060,336
20230711,091700,386570415,2065,2070,2070,2060,5058
20230711,091600,376128125,2070,2065,2070,2065,5409
20230711,091500,364957660,2065,2075,2075,2065,18737
20230711,091400,326251450,2070,2075,2075,2070,2343
20230711,091300,321401245,2070,2085,2085,2070,8113
20230711,091200,304538190,2080,2085,2085,2075,14987
20230711,091100,273344035,2085,2065,2085,2065,29575
20230711,091000,211926395,2070,2065,2070,2060,2979
20230711,090900,205776640,2065,2065,2070,2065,5525
20230711,090800,194367495,2065,2065,2065,2055,11665
20230711,090700,170338670,2065,2065,2065,2055,5831
20230711,090600,158325480,2065,2055,2065,2050,20905
20230711,090500,115445645,2060,2055,2065,2055,3718
20230711,090400,107803750,2050,2055,2055,2045,1703
20230711,090300,104308305,2055,2060,2060,2040,3162
20230711,090200,97823425,2065,2050,2065,2050,9714
20230711,090100,77778265,2065,2055,2065,2045,15928
20230711,090000,45042330,2055,2050,2060,2040,20922