stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,203700,43864839710,2160,2160,2160,2160,242924
20230712,203600,43864839710,2160,2160,2160,2160,0
20230712,203500,43864839710,2160,2160,2160,2160,0
20230712,203400,43864839710,2160,2160,2160,2160,0
20230712,203300,43864839710,2160,2160,2160,2160,0
20230712,203200,43864839710,2160,2160,2160,2160,0
20230712,203100,43864839710,2160,2160,2160,2160,0
20230712,203000,43864839710,2160,2160,2160,2160,0
20230712,202900,43864839710,2160,2160,2160,2160,0
20230712,202800,43864839710,2160,2160,2160,2160,0
20230712,202700,43864839710,2160,2160,2160,2160,0
20230712,202600,43864839710,2160,2160,2160,2160,0
20230712,202500,43864839710,2160,2160,2160,2160,0
20230712,202400,43864839710,2160,2160,2160,2160,0
20230712,202300,43864839710,2160,2160,2160,2160,0
20230712,202200,43864839710,2160,2160,2160,2160,0
20230712,202100,43864839710,2160,2160,2160,2160,0
20230712,202000,43864839710,2160,2160,2160,2160,0
20230712,201900,43864839710,2160,2160,2160,2160,0
20230712,201800,43864839710,2160,2160,2160,2160,0
20230712,201700,43864839710,2160,2160,2160,2160,0
20230712,201600,43864839710,2160,2160,2160,2160,0
20230712,201500,43864839710,2160,2160,2160,2160,0
20230712,201400,43864839710,2160,2160,2160,2160,0
20230712,201300,43864839710,2160,2160,2160,2160,0
20230712,201200,43864839710,2160,2160,2160,2160,0
20230712,201100,43864839710,2160,2160,2160,2160,0
20230712,201000,43864839710,2160,2160,2160,2160,0
20230712,200900,43864839710,2160,2160,2160,2160,0
20230712,200800,43864839710,2160,2160,2160,2160,0
20230712,200700,43864839710,2160,2160,2160,2160,242924
20230712,200600,43864839710,2160,2160,2160,2160,0
20230712,200500,43864839710,2160,2160,2160,2160,0
20230712,200400,43864839710,2160,2160,2160,2160,0
20230712,200300,43864839710,2160,2160,2160,2160,0
20230712,200200,43864839710,2160,2160,2160,2160,0
20230712,200100,43864839710,2160,2160,2160,2160,0
20230712,200000,43864839710,2160,2160,2160,2160,0
20230712,195900,43864839710,2160,2160,2160,2160,0
20230712,195800,43864839710,2160,2160,2160,2160,0
20230712,195700,43864839710,2160,2160,2160,2160,0
20230712,195600,43864839710,2160,2160,2160,2160,0
20230712,195500,43864839710,2160,2160,2160,2160,0
20230712,195400,43864839710,2160,2160,2160,2160,0
20230712,195300,43864839710,2160,2160,2160,2160,0
20230712,195200,43864839710,2160,2160,2160,2160,0
20230712,195100,43864839710,2160,2160,2160,2160,0
20230712,195000,43864839710,2160,2160,2160,2160,0
20230712,194900,43864839710,2160,2160,2160,2160,0
20230712,194800,43864839710,2160,2160,2160,2160,0
20230712,194700,43864839710,2160,2160,2160,2160,0
20230712,194600,43864839710,2160,2160,2160,2160,0
20230712,194500,43864839710,2160,2160,2160,2160,0
20230712,194400,43864839710,2160,2160,2160,2160,0
20230712,194300,43864839710,2160,2160,2160,2160,0
20230712,194200,43864839710,2160,2160,2160,2160,0
20230712,194100,43864839710,2160,2160,2160,2160,0
20230712,194000,43864839710,2160,2160,2160,2160,0
20230712,193900,43864839710,2160,2160,2160,2160,0
20230712,193800,43864839710,2160,2160,2160,2160,0
20230712,193700,43864839710,2160,2160,2160,2160,242924
20230712,193600,43864839710,2160,2160,2160,2160,0
20230712,193500,43864839710,2160,2160,2160,2160,0
20230712,193400,43864839710,2160,2160,2160,2160,0
20230712,193300,43864839710,2160,2160,2160,2160,0
20230712,193200,43864839710,2160,2160,2160,2160,0
20230712,193100,43864839710,2160,2160,2160,2160,0
20230712,193000,43864839710,2160,2160,2160,2160,0
20230712,192900,43864839710,2160,2160,2160,2160,0
20230712,192800,43864839710,2160,2160,2160,2160,0
20230712,192700,43864839710,2160,2160,2160,2160,0
20230712,192600,43864839710,2160,2160,2160,2160,0
20230712,192500,43864839710,2160,2160,2160,2160,0
20230712,192400,43864839710,2160,2160,2160,2160,0
20230712,192300,43864839710,2160,2160,2160,2160,0
20230712,192200,43864839710,2160,2160,2160,2160,0
20230712,192100,43864839710,2160,2160,2160,2160,0
20230712,192000,43864839710,2160,2160,2160,2160,0
20230712,191900,43864839710,2160,2160,2160,2160,0
20230712,191800,43864839710,2160,2160,2160,2160,0
20230712,191700,43864839710,2160,2160,2160,2160,0
20230712,191600,43864839710,2160,2160,2160,2160,0
20230712,191500,43864839710,2160,2160,2160,2160,0
20230712,191400,43864839710,2160,2160,2160,2160,0
20230712,191300,43864839710,2160,2160,2160,2160,0
20230712,191200,43864839710,2160,2160,2160,2160,0
20230712,191100,43864839710,2160,2160,2160,2160,0
20230712,191000,43864839710,2160,2160,2160,2160,0
20230712,190900,43864839710,2160,2160,2160,2160,0
20230712,190800,43864839710,2160,2160,2160,2160,0
20230712,190700,43864839710,2160,2160,2160,2160,242924
20230712,190600,43864839710,2160,2160,2160,2160,0
20230712,190500,43864839710,2160,2160,2160,2160,0
20230712,190400,43864839710,2160,2160,2160,2160,0
20230712,190300,43864839710,2160,2160,2160,2160,0
20230712,190200,43864839710,2160,2160,2160,2160,0
20230712,190100,43864839710,2160,2160,2160,2160,0
20230712,190000,43864839710,2160,2160,2160,2160,0
20230712,185900,43864839710,2160,2160,2160,2160,0
20230712,185800,43864839710,2160,2160,2160,2160,0
20230712,185700,43864839710,2160,2160,2160,2160,0
20230712,185600,43864839710,2160,2160,2160,2160,0
20230712,185500,43864839710,2160,2160,2160,2160,0
20230712,185400,43864839710,2160,2160,2160,2160,0
20230712,185300,43864839710,2160,2160,2160,2160,0
20230712,185200,43864839710,2160,2160,2160,2160,0
20230712,185100,43864839710,2160,2160,2160,2160,0
20230712,185000,43864839710,2160,2160,2160,2160,0
20230712,184900,43864839710,2160,2160,2160,2160,0
20230712,184800,43864839710,2160,2160,2160,2160,0
20230712,184700,43864839710,2160,2160,2160,2160,0
20230712,184600,43864839710,2160,2160,2160,2160,0
20230712,184500,43864839710,2160,2160,2160,2160,0
20230712,184400,43864839710,2160,2160,2160,2160,0
20230712,184300,43864839710,2160,2160,2160,2160,0
20230712,184200,43864839710,2160,2160,2160,2160,0
20230712,184100,43864839710,2160,2160,2160,2160,0
20230712,184000,43864839710,2160,2160,2160,2160,0
20230712,183900,43864839710,2160,2160,2160,2160,0
20230712,183800,43864839710,2160,2160,2160,2160,0
20230712,183700,43864839710,2160,2160,2160,2160,242924
20230712,183600,43864839710,2160,2160,2160,2160,0
20230712,183500,43864839710,2160,2160,2160,2160,0
20230712,183400,43864839710,2160,2160,2160,2160,0
20230712,183300,43864839710,2160,2160,2160,2160,0
20230712,183200,43864839710,2160,2160,2160,2160,0
20230712,183100,43864839710,2160,2160,2160,2160,0
20230712,183000,43864839710,2160,2160,2160,2160,0
20230712,182900,43864839710,2160,2160,2160,2160,0
20230712,182800,43864839710,2160,2160,2160,2160,0
20230712,182700,43864839710,2160,2160,2160,2160,0
20230712,182600,43864839710,2160,2160,2160,2160,0
20230712,182500,43864839710,2160,2160,2160,2160,0
20230712,182400,43864839710,2160,2160,2160,2160,0
20230712,182300,43864839710,2160,2160,2160,2160,0
20230712,182200,43864839710,2160,2160,2160,2160,0
20230712,182100,43864839710,2160,2160,2160,2160,0
20230712,182000,43864839710,2160,2160,2160,2160,0
20230712,181900,43864839710,2160,2160,2160,2160,0
20230712,181800,43864839710,2160,2160,2160,2160,0
20230712,181700,43864839710,2160,2160,2160,2160,0
20230712,181600,43864839710,2160,2160,2160,2160,0
20230712,181500,43864839710,2160,2160,2160,2160,0
20230712,181400,43864839710,2160,2160,2160,2160,0
20230712,181300,43864839710,2160,2160,2160,2160,0
20230712,181200,43864839710,2160,2160,2160,2160,0
20230712,181100,43864839710,2160,2160,2160,2160,0
20230712,181000,43864839710,2160,2160,2160,2160,0
20230712,180900,43864839710,2160,2160,2160,2160,0
20230712,180800,43864839710,2160,2160,2160,2160,0
20230712,180700,43864839710,2160,2160,2160,2160,242924
20230712,180600,43864839710,2160,2160,2160,2160,0
20230712,180500,43864839710,2160,2160,2160,2160,0
20230712,180400,43864839710,2160,2160,2160,2160,0
20230712,180300,43864839710,2160,2160,2160,2160,0
20230712,180200,43864839710,2160,2160,2160,2160,0
20230712,180100,43864839710,2160,2160,2160,2160,0
20230712,180000,43864839710,2160,2160,2160,2160,0
20230712,175900,43864839710,2160,2160,2160,2160,0
20230712,175800,43864839710,2160,2160,2160,2160,0
20230712,175700,43864839710,2160,2160,2160,2160,0
20230712,175600,43864839710,2160,2160,2160,2160,0
20230712,175500,43864839710,2160,2160,2160,2160,0
20230712,175400,43864839710,2160,2160,2160,2160,0
20230712,175300,43864839710,2160,2160,2160,2160,0
20230712,175200,43864839710,2160,2160,2160,2160,0
20230712,175100,43864839710,2160,2160,2160,2160,0
20230712,175000,43864839710,2160,2160,2160,2160,0
20230712,174900,43864839710,2160,2160,2160,2160,0
20230712,174800,43864839710,2160,2160,2160,2160,0
20230712,174700,43864839710,2160,2160,2160,2160,0
20230712,174600,43864839710,2160,2160,2160,2160,0
20230712,174500,43864839710,2160,2160,2160,2160,0
20230712,174400,43864839710,2160,2160,2160,2160,0
20230712,174300,43864839710,2160,2160,2160,2160,0
20230712,174200,43864839710,2160,2160,2160,2160,0
20230712,174100,43864839710,2160,2160,2160,2160,0
20230712,174000,43864839710,2160,2160,2160,2160,0
20230712,173900,43864839710,2160,2160,2160,2160,0
20230712,173800,43864839710,2160,2160,2160,2160,0
20230712,173700,43864839710,2160,2160,2160,2160,242924
20230712,173600,43864839710,2160,2160,2160,2160,0
20230712,173500,43864839710,2160,2160,2160,2160,0
20230712,173400,43864839710,2160,2160,2160,2160,0
20230712,173300,43864839710,2160,2160,2160,2160,0
20230712,173200,43864839710,2160,2160,2160,2160,0
20230712,173100,43864839710,2160,2160,2160,2160,0
20230712,173000,43864839710,2160,2160,2160,2160,0
20230712,172900,43864839710,2160,2160,2160,2160,0
20230712,172800,43864839710,2160,2160,2160,2160,0
20230712,172700,43864839710,2160,2160,2160,2160,0
20230712,172600,43864839710,2160,2160,2160,2160,0
20230712,172500,43864839710,2160,2160,2160,2160,0
20230712,172400,43864839710,2160,2160,2160,2160,0
20230712,172300,43864839710,2160,2160,2160,2160,0
20230712,172200,43864839710,2160,2160,2160,2160,0
20230712,172100,43864839710,2160,2160,2160,2160,0
20230712,172000,43864839710,2160,2160,2160,2160,0
20230712,171900,43864839710,2160,2160,2160,2160,0
20230712,171800,43864839710,2160,2160,2160,2160,0
20230712,171700,43864839710,2160,2160,2160,2160,0
20230712,171600,43864839710,2160,2160,2160,2160,0
20230712,171500,43864839710,2160,2160,2160,2160,0
20230712,171400,43864839710,2160,2160,2160,2160,0
20230712,171300,43864839710,2160,2160,2160,2160,0
20230712,171200,43864839710,2160,2160,2160,2160,0
20230712,171100,43864839710,2160,2160,2160,2160,0
20230712,171000,43864839710,2160,2160,2160,2160,0
20230712,170900,43864839710,2160,2160,2160,2160,0
20230712,170800,43864839710,2160,2160,2160,2160,0
20230712,170700,43864839710,2160,2160,2160,2160,242924
20230712,170600,43864839710,2160,2160,2160,2160,0
20230712,170500,43864839710,2160,2160,2160,2160,0
20230712,170400,43864839710,2160,2160,2160,2160,0
20230712,170300,43864839710,2160,2160,2160,2160,0
20230712,170200,43864839710,2160,2160,2160,2160,0
20230712,170100,43864839710,2160,2160,2160,2160,0
20230712,170000,43864839710,2160,2160,2160,2160,0
20230712,165900,43864839710,2160,2160,2160,2160,0
20230712,165800,43864839710,2160,2160,2160,2160,0
20230712,165700,43864839710,2160,2160,2160,2160,0
20230712,165600,43864839710,2160,2160,2160,2160,0
20230712,165500,43864839710,2160,2160,2160,2160,0
20230712,165400,43864839710,2160,2160,2160,2160,0
20230712,165300,43864839710,2160,2160,2160,2160,0
20230712,165200,43864839710,2160,2160,2160,2160,0
20230712,165100,43864839710,2160,2160,2160,2160,0
20230712,165000,43864839710,2160,2160,2160,2160,0
20230712,164900,43864839710,2160,2160,2160,2160,0
20230712,164800,43864839710,2160,2160,2160,2160,0
20230712,164700,43864839710,2160,2160,2160,2160,0
20230712,164600,43864839710,2160,2160,2160,2160,0
20230712,164500,43864839710,2160,2160,2160,2160,0
20230712,164400,43864839710,2160,2160,2160,2160,0
20230712,164300,43864839710,2160,2160,2160,2160,0
20230712,164200,43864839710,2160,2160,2160,2160,0
20230712,164100,43864839710,2160,2160,2160,2160,0
20230712,164000,43864839710,2160,2160,2160,2160,0
20230712,163900,43864839710,2160,2160,2160,2160,0
20230712,163800,43864839710,2160,2160,2160,2160,0
20230712,163700,43864839710,2160,2160,2160,2160,242924
20230712,163600,43864839710,2160,2160,2160,2160,0
20230712,163500,43864839710,2160,2160,2160,2160,0
20230712,163400,43864839710,2160,2160,2160,2160,0
20230712,163300,43864839710,2160,2160,2160,2160,0
20230712,163200,43864839710,2160,2160,2160,2160,0
20230712,163100,43864839710,2160,2160,2160,2160,0
20230712,163000,43864839710,2160,2160,2160,2160,0
20230712,162900,43864839710,2160,2160,2160,2160,0
20230712,162800,43864839710,2160,2160,2160,2160,0
20230712,162700,43864839710,2160,2160,2160,2160,0
20230712,162600,43864839710,2160,2160,2160,2160,0
20230712,162500,43864839710,2160,2160,2160,2160,0
20230712,162400,43864839710,2160,2160,2160,2160,0
20230712,162300,43864839710,2160,2160,2160,2160,0
20230712,162200,43864839710,2160,2160,2160,2160,0
20230712,162100,43864839710,2160,2160,2160,2160,0
20230712,162000,43864839710,2160,2160,2160,2160,0
20230712,161900,43864839710,2160,2160,2160,2160,0
20230712,161800,43864839710,2160,2160,2160,2160,0
20230712,161700,43864839710,2160,2160,2160,2160,0
20230712,161600,43864839710,2160,2160,2160,2160,0
20230712,161500,43864839710,2160,2160,2160,2160,0
20230712,161400,43864839710,2160,2160,2160,2160,0
20230712,161300,43864839710,2160,2160,2160,2160,0
20230712,161200,43864839710,2160,2160,2160,2160,0
20230712,161100,43864839710,2160,2160,2160,2160,0
20230712,161000,43864839710,2160,2160,2160,2160,0
20230712,160900,43864839710,2160,2160,2160,2160,0
20230712,160800,43864839710,2160,2160,2160,2160,0
20230712,160700,43864839710,2160,2160,2160,2160,242924
20230712,160600,43864839710,2160,2160,2160,2160,0
20230712,160500,43864839710,2160,2160,2160,2160,0
20230712,160400,43864839710,2160,2160,2160,2160,0
20230712,160300,43864839710,2160,2160,2160,2160,0
20230712,160200,43864839710,2160,2160,2160,2160,0
20230712,160100,43864839710,2160,2160,2160,2160,0
20230712,160000,43864839710,2160,2160,2160,2160,0
20230712,155900,43864839710,2160,2160,2160,2160,0
20230712,155800,43864839710,2160,2160,2160,2160,0
20230712,155700,43864839710,2160,2160,2160,2160,0
20230712,155600,43864839710,2160,2160,2160,2160,0
20230712,155500,43864839710,2160,2160,2160,2160,0
20230712,155400,43864839710,2160,2160,2160,2160,0
20230712,155300,43864839710,2160,2160,2160,2160,0
20230712,155200,43864839710,2160,2160,2160,2160,0
20230712,155100,43864839710,2160,2160,2160,2160,0
20230712,155000,43864839710,2160,2160,2160,2160,0
20230712,154900,43864839710,2160,2160,2160,2160,0
20230712,154800,43864839710,2160,2160,2160,2160,0
20230712,154700,43864839710,2160,2160,2160,2160,0
20230712,154600,43864839710,2160,2160,2160,2160,0
20230712,154500,43864839710,2160,2160,2160,2160,0
20230712,154400,43864839710,2160,2160,2160,2160,0
20230712,154300,43864839710,2160,2160,2160,2160,0
20230712,154200,43864839710,2160,2160,2160,2160,0
20230712,154100,43864839710,2160,2160,2160,2160,0
20230712,154000,43864839710,2160,2160,2160,2160,0
20230712,153900,43864839710,2160,2160,2160,2160,0
20230712,153800,43864839710,2160,2160,2160,2160,0
20230712,153700,43864839710,2160,2160,2160,2160,242924
20230712,153600,43864839710,2160,2160,2160,2160,0
20230712,153500,43864839710,2160,2160,2160,2160,0
20230712,153400,43864839710,2160,2160,2160,2160,0
20230712,153300,43864839710,2160,2160,2160,2160,0
20230712,153200,43864839710,2160,2160,2160,2160,0
20230712,153100,43864839710,2160,2160,2160,2160,0
20230712,153000,43864839710,2160,2160,2160,2160,242924
20230712,152900,43340123870,2145,2145,2145,2145,0
20230712,152800,43340123870,2145,2145,2145,2145,0
20230712,152700,43340123870,2145,2145,2145,2145,0
20230712,152600,43340123870,2145,2145,2145,2145,0
20230712,152500,43340123870,2145,2145,2145,2145,0
20230712,152400,43340123870,2145,2145,2145,2145,0
20230712,152300,43340123870,2145,2145,2145,2145,0
20230712,152200,43340123870,2145,2145,2145,2145,0
20230712,152100,43340123870,2145,2145,2145,2145,0
20230712,152000,43340123870,2145,2145,2145,2145,0
20230712,151900,43340123870,2145,2140,2150,2135,52875
20230712,151800,43226770350,2140,2150,2160,2140,94213
20230712,151700,43024060085,2155,2160,2160,2140,71693
20230712,151600,42869578750,2155,2155,2160,2145,65165
20230712,151500,42729274855,2155,2145,2155,2140,50934
20230712,151400,42619909675,2145,2140,2145,2135,46918
20230712,151300,42519469670,2140,2130,2140,2125,64065
20230712,151200,42382883030,2130,2125,2130,2120,9658
20230712,151100,42362339245,2125,2120,2125,2115,36109
20230712,151000,42285699835,2115,2125,2125,2115,22936
20230712,150900,42237037850,2125,2130,2130,2110,48324
20230712,150800,42134650285,2130,2130,2130,2125,44148
20230712,150700,42040813445,2125,2125,2130,2125,15004
20230712,150600,42008914120,2130,2110,2135,2105,79159
20230712,150500,41841076775,2105,2110,2110,2100,25560
20230712,150400,41787243160,2110,2105,2110,2100,6375
20230712,150300,41773809080,2105,2110,2110,2100,13126
20230712,150200,41746211545,2110,2110,2115,2105,24029
20230712,150100,41695535495,2110,2105,2115,2105,29656
20230712,150000,41632985440,2105,2100,2105,2100,10666
20230712,145900,41610554875,2100,2095,2105,2090,18621
20230712,145800,41571512815,2085,2090,2090,2080,13948
20230712,145700,41542392205,2085,2080,2090,2080,4406
20230712,145600,41533205055,2075,2085,2090,2075,15913
20230712,145500,41500093035,2085,2080,2090,2080,6543
20230712,145400,41486436220,2090,2080,2095,2075,13143
20230712,145300,41459064900,2080,2085,2085,2075,17847
20230712,145200,41421969235,2085,2085,2090,2080,4884
20230712,145100,41411787800,2090,2095,2095,2085,9535
20230712,145000,41391859420,2095,2095,2095,2090,13202
20230712,144900,41364222635,2100,2085,2100,2085,8210
20230712,144800,41347030505,2090,2080,2090,2080,6779
20230712,144700,41332918355,2080,2080,2085,2075,18213
20230712,144600,41295036210,2080,2085,2085,2080,13232
20230712,144500,41267456620,2085,2070,2085,2070,13172
20230712,144400,41240108050,2070,2085,2090,2070,24961
20230712,144300,41188284165,2090,2090,2090,2085,5489
20230712,144200,41176821505,2090,2090,2090,2085,9314
20230712,144100,41157385045,2090,2095,2095,2090,13419
20230712,144000,41129333885,2095,2100,2105,2095,22520
20230712,143900,41082091065,2100,2110,2110,2095,37995
20230712,143800,41002053240,2110,2105,2110,2105,37531
20230712,143700,40922905725,2100,2100,2105,2095,16254
20230712,143600,40888710990,2105,2095,2105,2095,18782
20230712,143500,40849227985,2100,2085,2100,2085,19694
20230712,143400,40808045285,2080,2080,2080,2075,11246
20230712,143300,40784662990,2080,2080,2085,2080,2784
20230712,143200,40778872215,2080,2070,2080,2070,5940
20230712,143100,40766530120,2075,2080,2080,2075,8309
20230712,143000,40749282630,2075,2080,2085,2075,6893
20230712,142900,40734964485,2075,2075,2080,2075,9116
20230712,142800,40716046000,2070,2070,2070,2065,17568
20230712,142700,40679722660,2070,2075,2080,2065,9521
20230712,142600,40660018445,2070,2085,2090,2070,36508
20230712,142500,40584083795,2090,2080,2090,2080,15231
20230712,142400,40552331380,2080,2085,2085,2080,8110
20230712,142300,40535458055,2090,2070,2095,2070,20780
20230712,142200,40492254010,2070,2090,2095,2070,50200
20230712,142100,40387807380,2085,2085,2095,2080,29158
20230712,142000,40326995980,2080,2090,2090,2080,23389
20230712,141900,40278276535,2085,2095,2100,2085,31070
20230712,141800,40213286665,2095,2100,2100,2090,21665
20230712,141700,40167863855,2100,2080,2110,2080,66303
20230712,141600,40028742040,2080,2085,2090,2075,33946
20230712,141500,39958078475,2085,2075,2085,2065,27943
20230712,141400,39900124370,2080,2055,2085,2055,58262
20230712,141300,39779614180,2060,2055,2060,2050,24883
20230712,141200,39728515370,2055,2055,2055,2050,6322
20230712,141100,39715535170,2055,2050,2060,2050,11672
20230712,141000,39691580120,2055,2050,2055,2045,12351
20230712,140900,39666256940,2050,2045,2055,2045,24146
20230712,140800,39616816010,2050,2055,2055,2040,25658
20230712,140700,39564286240,2055,2055,2065,2045,80746
20230712,140600,39398719765,2055,2065,2065,2055,56026
20230712,140500,39283397430,2060,2065,2065,2055,42772
20230712,140400,39195280535,2060,2070,2070,2060,22130
20230712,140300,39149611925,2070,2060,2070,2060,7224
20230712,140200,39134699630,2065,2065,2070,2060,15854
20230712,140100,39101989320,2065,2065,2070,2060,16815
20230712,140000,39067278935,2065,2075,2075,2060,33939
20230712,135900,38997148660,2075,2070,2080,2065,9682
20230712,135800,38977108175,2070,2070,2070,2065,21931
20230712,135700,38931811280,2070,2065,2070,2060,50228
20230712,135600,38828105020,2070,2080,2085,2065,39158
20230712,135500,38746986250,2080,2085,2090,2080,34009
20230712,135400,38676160235,2085,2080,2085,2075,8731
20230712,135300,38657990375,2075,2080,2080,2070,36691
20230712,135200,38581865725,2080,2090,2095,2080,21576
20230712,135100,38536839510,2100,2085,2100,2080,31753
20230712,135000,38470595630,2085,2090,2090,2080,7524
20230712,134900,38454918730,2090,2100,2105,2080,28239
20230712,134800,38395897520,2100,2095,2105,2095,15142
20230712,134700,38364111770,2105,2095,2105,2095,9155
20230712,134600,38344922310,2095,2100,2100,2085,18432
20230712,134500,38306395020,2095,2100,2110,2095,62291
20230712,134400,38175529215,2105,2115,2130,2105,58410
20230712,134300,38051916515,2115,2105,2115,2100,40113
20230712,134200,37967352475,2105,2090,2105,2090,46686
20230712,134100,37869323560,2095,2095,2095,2085,16169
20230712,134000,37835487890,2095,2085,2095,2065,75188
20230712,133900,37679352120,2085,2080,2090,2070,35947
20230712,133800,37604632855,2075,2080,2085,2075,26777
20230712,133700,37548951745,2080,2075,2085,2070,34630
20230712,133600,37477131950,2070,2085,2085,2070,98854
20230712,133500,37272131430,2080,2095,2095,2080,52230
20230712,133400,37163162740,2095,2090,2095,2085,13516
20230712,133300,37134888130,2090,2090,2095,2085,20346
20230712,133200,37092373910,2090,2100,2100,2090,50353
20230712,133100,36986967100,2100,2095,2105,2085,52784
20230712,133000,36876441175,2095,2085,2095,2085,113176
20230712,132900,36640133650,2085,2105,2105,2075,224676
20230712,132800,36170697510,2110,2120,2120,2105,101689
20230712,132700,35956226700,2115,2110,2115,2105,90074
20230712,132600,35766212630,2115,2120,2125,2110,62073
20230712,132500,35634943340,2115,2130,2130,2110,93854
20230712,132400,35436108380,2125,2130,2135,2120,54435
20230712,132300,35320278290,2130,2145,2150,2125,98333
20230712,132200,35110425645,2145,2140,2150,2130,72686
20230712,132100,34955026620,2145,2160,2165,2140,72724
20230712,132000,34798810680,2160,2175,2175,2160,41870
20230712,131900,34707987165,2170,2155,2170,2150,37864
20230712,131800,34626197785,2160,2160,2165,2150,40710
20230712,131700,34538266140,2160,2170,2175,2145,87013
20230712,131600,34350248510,2170,2190,2195,2170,129454
20230712,131500,34068322025,2185,2185,2205,2185,198014
20230712,131400,33633263525,2190,2180,2195,2175,66549
20230712,131300,33487911905,2180,2190,2195,2175,115854
20230712,131200,33234761805,2190,2175,2190,2170,139396
20230712,131100,32930410520,2170,2180,2185,2170,62148
20230712,131000,32795113320,2180,2155,2190,2150,130148
20230712,130900,32511650805,2160,2145,2160,2135,103955
20230712,130800,32288725890,2145,2175,2175,2145,164242
20230712,130700,31934729420,2180,2185,2190,2175,131667
20230712,130600,31647381790,2185,2190,2205,2165,260177
20230712,130500,31077391825,2190,2185,2200,2180,308464
20230712,130400,30401331500,2180,2160,2200,2155,485491
20230712,130300,29339668005,2160,2110,2165,2110,204505
20230712,130200,28901003580,2115,2120,2120,2100,91176
20230712,130100,28708638715,2115,2115,2135,2110,91839
20230712,130000,28513843675,2115,2115,2120,2100,94061
20230712,125900,28315352645,2115,2115,2120,2110,66654
20230712,125800,28174445455,2110,2125,2125,2100,137341
20230712,125700,27884799150,2120,2125,2140,2115,123192
20230712,125600,27622596700,2125,2140,2145,2090,388924
20230712,125500,26800686670,2140,2150,2165,2140,45113
20230712,125400,26703587210,2155,2155,2170,2145,105261
20230712,125300,26476627275,2155,2175,2175,2150,88292
20230712,125200,26286089900,2170,2180,2185,2150,166405
20230712,125100,25924965470,2185,2165,2210,2150,264246
20230712,125000,25347028775,2170,2140,2185,2140,150775
20230712,124900,25021084265,2140,2165,2170,2120,341171
20230712,124800,24291561525,2160,2185,2200,2160,197956
20230712,124700,23860502575,2185,2175,2215,2170,300260
20230712,124600,23199915690,2180,2185,2195,2160,264947
20230712,124500,22622544225,2180,2175,2205,2160,350519
20230712,124400,21856478630,2180,2225,2240,2155,761966
20230712,124300,20175601235,2225,2190,2225,2175,847775
20230712,124200,18302742040,2190,2135,2210,2125,866261
20230712,124100,16413314095,2135,2150,2170,2135,330599
20230712,124000,15702918760,2150,2100,2155,2095,400247
20230712,123900,14847262990,2100,2100,2100,2090,54410
20230712,123800,14733311675,2100,2105,2110,2095,74338
20230712,123700,14577124370,2105,2090,2110,2090,94168
20230712,123600,14379369910,2100,2110,2115,2090,141364
20230712,123500,14082600435,2115,2105,2125,2095,158230
20230712,123400,13749342785,2100,2105,2120,2100,242608
20230712,123300,13236563455,2105,2095,2115,2095,121729
20230712,123200,12980203810,2095,2105,2110,2090,135327
20230712,123100,12696049675,2105,2100,2115,2090,333934
20230712,123000,11992308665,2100,2085,2100,2080,145437
20230712,122900,11688061870,2085,2075,2085,2075,59056
20230712,122800,11565205315,2075,2070,2085,2065,80896
20230712,122700,11397096330,2070,2065,2070,2060,26096
20230712,122600,11343204595,2060,2040,2065,2040,13927
20230712,122500,11314555855,2040,2040,2050,2040,4337
20230712,122400,11305700455,2040,2040,2050,2035,5645
20230712,122300,11294188280,2040,2045,2050,2035,9993
20230712,122200,11273762020,2045,2060,2065,2030,30210
20230712,122100,11212062530,2060,2070,2070,2055,24751
20230712,122000,11160989970,2070,2040,2070,2035,37112
20230712,121900,11084494905,2045,2050,2055,2045,12542
20230712,121800,11058795480,2050,2060,2060,2045,17998
20230712,121700,11021846855,2065,2055,2065,2050,41290
20230712,121600,10936827505,2055,2040,2055,2040,24342
20230712,121500,10887034840,2035,2025,2035,2025,3805
20230712,121400,10879300805,2025,2025,2025,2020,4923
20230712,121300,10869335240,2025,2025,2025,2020,743
20230712,121200,10867833465,2025,2025,2025,2020,2222
20230712,121100,10863343425,2025,2025,2025,2025,7117
20230712,121000,10848931500,2025,2030,2030,2025,4257
20230712,120900,10840295465,2025,2025,2030,2025,1327
20230712,120800,10837607630,2025,2030,2030,2025,807
20230712,120700,10835973265,2025,2025,2035,2025,24
20230712,120600,10835924615,2025,2025,2035,2025,5093
20230712,120500,10825581775,2025,2030,2030,2025,1645
20230712,120400,10822249685,2030,2035,2035,2025,1113
20230712,120300,10819990655,2025,2035,2035,2025,10555
20230712,120200,10798564925,2035,2035,2035,2030,755
20230712,120100,10797031230,2035,2030,2040,2030,3692
20230712,120000,10789507320,2035,2030,2040,2030,3242
20230712,115900,10782910855,2030,2035,2040,2030,3594
20230712,115800,10775602505,2040,2045,2045,2040,1431
20230712,115700,10772683255,2045,2040,2045,2040,5574
20230712,115600,10761310260,2040,2030,2040,2030,14269
20230712,115500,10732297380,2025,2025,2030,2020,1569
20230712,115400,10729120285,2025,2025,2025,2020,779
20230712,115300,10727543530,2020,2025,2025,2020,2462
20230712,115200,10722560980,2020,2020,2020,2020,4022
20230712,115100,10714436540,2020,2020,2020,2015,10744
20230712,115000,10692779820,2015,2020,2020,2015,14013
20230712,114900,10664493675,2020,2025,2025,2020,4219
20230712,114800,10655971040,2020,2030,2030,2020,11716
20230712,114700,10632292820,2030,2030,2030,2025,2662
20230712,114600,10626891460,2030,2015,2030,2015,7196
20230712,114500,10612322130,2015,2025,2025,2015,16480
20230712,114400,10579087770,2025,2025,2030,2020,17913
20230712,114300,10542860065,2025,2025,2025,2025,12591
20230712,114200,10517363290,2025,2025,2030,2020,19491
20230712,114100,10477903375,2025,2030,2035,2025,10947
20230712,114000,10455691595,2030,2035,2035,2030,4750
20230712,113900,10446047470,2035,2035,2035,2030,903
20230712,113800,10444209880,2025,2045,2045,2025,25087
20230712,113700,10393225205,2045,2045,2045,2035,4901
20230712,113600,10383230740,2045,2045,2045,2040,1528
20230712,113500,10380111120,2045,2050,2050,2040,2817
20230712,113400,10374341890,2050,2050,2055,2050,3038
20230712,113300,10368112785,2055,2050,2055,2040,2859
20230712,113200,10362262905,2055,2055,2060,2040,20084
20230712,113100,10321085460,2055,2060,2065,2055,17549
20230712,113000,10284941100,2065,2060,2065,2055,9863
20230712,112900,10264607960,2060,2065,2065,2055,7510
20230712,112800,10249117760,2065,2055,2070,2055,19649
20230712,112700,10208560330,2055,2050,2060,2050,9795
20230712,112600,10188406545,2055,2060,2060,2050,6932
20230712,112500,10174178880,2060,2050,2060,2050,10236
20230712,112400,10153120850,2050,2045,2055,2040,9307
20230712,112300,10134046315,2045,2055,2055,2045,4008
20230712,112200,10125822515,2055,2050,2060,2050,3212
20230712,112100,10119224630,2055,2060,2060,2050,21616
20230712,112000,10074770125,2060,2045,2060,2045,32111
20230712,111900,10008936790,2040,2035,2040,2035,18208
20230712,111800,9971830415,2030,2035,2035,2030,6600
20230712,111700,9958432350,2030,2030,2035,2030,1406
20230712,111600,9955578155,2030,2035,2035,2030,4294
20230712,111500,9946841105,2040,2040,2045,2035,3459
20230712,111400,9939784795,2035,2035,2045,2020,40365
20230712,111300,9857826275,2035,2040,2040,2035,2458
20230712,111200,9852823510,2040,2040,2045,2040,11395
20230712,111100,9829564835,2045,2045,2050,2040,17369
20230712,111000,9794017515,2045,2045,2045,2040,14547
20230712,110900,9764306985,2040,2035,2045,2030,17412
20230712,110800,9728778585,2040,2025,2040,2025,8985
20230712,110700,9710503105,2025,2030,2035,2025,9396
20230712,110600,9691450755,2030,2030,2030,2020,1814
20230712,110500,9687777760,2025,2020,2030,2020,11636
20230712,110400,9664213765,2020,2025,2025,2015,13878
20230712,110300,9636180195,2025,2025,2025,2020,4524
20230712,110200,9627019195,2025,2030,2035,2025,9572
20230712,110100,9607591865,2035,2035,2035,2030,6623
20230712,110000,9594137495,2035,2040,2045,2035,14205
20230712,105900,9565195055,2040,2035,2050,2035,29330
20230712,105800,9505309030,2030,2040,2040,2030,7109
20230712,105700,9490844895,2035,2035,2040,2035,3244
20230712,105600,9484243215,2035,2030,2045,2030,11980
20230712,105500,9459804560,2030,2025,2035,2025,5754
20230712,105400,9448129560,2025,2020,2025,2020,2886
20230712,105300,9442290870,2020,2015,2025,2010,2764
20230712,105200,9436701510,2010,2020,2020,2010,17082
20230712,105100,9402223725,2020,2010,2020,2010,7606
20230712,105000,9386905585,2010,2015,2015,2010,6694
20230712,104900,9373446450,2010,2020,2020,2010,6445
20230712,104800,9360458800,2020,2030,2030,2005,21836
20230712,104700,9316467830,2030,2030,2035,2020,9750
20230712,104600,9296717755,2025,2030,2030,2025,3072
20230712,104500,9290489245,2025,2035,2040,2025,17825
20230712,104400,9254217030,2035,2025,2040,2025,26976
20230712,104300,9199384855,2030,2020,2030,2015,3956
20230712,104200,9191382465,2020,2005,2020,2005,6135
20230712,104100,9179045450,2005,2010,2015,2005,3142
20230712,104000,9172731380,2005,2010,2010,2000,26081
20230712,103900,9120429000,2010,2015,2020,2010,3594
20230712,103800,9113195975,2015,2020,2020,2010,5341
20230712,103700,9102444375,2020,2020,2025,2015,1242
20230712,103600,9099937520,2020,2030,2035,2015,48347
20230712,103500,9001931255,2030,2020,2030,2015,8443
20230712,103400,8984865255,2025,2020,2030,2015,14609
20230712,103300,8955317645,2020,2020,2025,2015,21199
20230712,103200,8912453890,2015,2010,2020,2010,36499
20230712,103100,8838818740,2010,2010,2010,2005,4480
20230712,103000,8829823200,2010,2010,2015,2005,16964
20230712,102900,8795783190,2010,1997,2010,1996,27257
20230712,102800,8741268869,1996,2005,2005,1995,71836
20230712,102700,8597774087,2005,2010,2020,2000,74537
20230712,102600,8448278582,2015,2005,2015,2000,14433
20230712,102500,8419255597,2000,2010,2015,2000,19442
20230712,102400,8380265277,2010,2010,2015,2005,15774
20230712,102300,8348613767,2010,2005,2015,2000,48086
20230712,102200,8252172347,2005,2010,2010,2000,43833
20230712,102100,8164442237,2005,1998,2015,1995,91954
20230712,102000,7980337570,1998,2015,2015,1996,180163
20230712,101900,7619283015,2015,2005,2025,2005,120943
20230712,101800,7375939045,2005,2040,2040,2000,279536
20230712,101700,6811688275,2035,2040,2050,2035,18654
20230712,101600,6773636310,2040,2040,2045,2035,27526
20230712,101500,6717569240,2040,2045,2050,2030,70310
20230712,101400,6574382240,2045,2050,2050,2040,20409
20230712,101300,6532690145,2050,2040,2050,2035,24222
20230712,101200,6483172390,2040,2045,2045,2035,11678
20230712,101100,6459356135,2040,2045,2045,2040,12111
20230712,101000,6434644135,2050,2050,2055,2040,15928
20230712,100900,6402090255,2045,2045,2055,2045,6498
20230712,100800,6388782615,2045,2040,2055,2040,36254
20230712,100700,6314733730,2045,2055,2060,2040,39890
20230712,100600,6233041315,2055,2055,2060,2050,26657
20230712,100500,6178310835,2060,2065,2065,2055,8847
20230712,100400,6160080615,2060,2060,2060,2055,13405
20230712,100300,6132484430,2060,2060,2065,2060,14395
20230712,100200,6102818665,2060,2070,2070,2060,13273
20230712,100100,6075403625,2070,2070,2075,2065,10508
20230712,100000,6053645560,2070,2075,2080,2070,10924
20230712,095900,6031003505,2075,2075,2080,2070,2539
20230712,095800,6025735575,2070,2085,2085,2070,22957
20230712,095700,5978105680,2080,2075,2080,2075,5526
20230712,095600,5966626600,2075,2070,2075,2070,4726
20230712,095500,5956843125,2070,2065,2070,2065,6712
20230712,095400,5942966265,2065,2060,2075,2060,6540
20230712,095300,5929462480,2060,2060,2065,2055,22736
20230712,095200,5882584360,2060,2070,2070,2055,28716
20230712,095100,5823421885,2065,2070,2075,2065,18383
20230712,095000,5785385710,2075,2075,2080,2075,4861
20230712,094900,5775294385,2075,2085,2090,2070,46272
20230712,094800,5679249330,2085,2090,2095,2080,13350
20230712,094700,5651381290,2090,2085,2095,2085,9695
20230712,094600,5631156300,2085,2085,2090,2080,18505
20230712,094500,5592553710,2090,2095,2105,2085,35111
20230712,094400,5518894535,2100,2100,2105,2095,46410
20230712,094300,5421440525,2100,2095,2105,2090,46023
20230712,094200,5324853250,2090,2085,2095,2080,17423
20230712,094100,5288486355,2080,2085,2090,2080,12249
20230712,094000,5262940965,2090,2080,2090,2075,22889
20230712,093900,5215288655,2075,2075,2085,2065,26346
20230712,093800,5160613105,2065,2075,2080,2065,12542
20230712,093700,5134628600,2075,2070,2080,2070,14650
20230712,093600,5104251280,2075,2070,2075,2070,13861
20230712,093500,5075555600,2070,2065,2070,2060,6798
20230712,093400,5061509610,2065,2055,2070,2055,10017
20230712,093300,5040852390,2060,2070,2070,2055,30480
20230712,093200,4978023345,2070,2075,2080,2070,16635
20230712,093100,4943547790,2075,2080,2080,2070,12628
20230712,093000,4917337275,2080,2090,2090,2075,10657
20230712,092900,4895164785,2090,2080,2090,2080,22915
20230712,092800,4847395125,2075,2070,2085,2060,36344
20230712,092700,4771959070,2070,2070,2070,2060,10438
20230712,092600,4750382950,2070,2050,2075,2045,14745
20230712,092500,4720063210,2055,2055,2055,2035,81007
20230712,092400,4554320645,2055,2055,2060,2055,18332
20230712,092300,4516644585,2060,2060,2065,2050,38497
20230712,092200,4437464410,2060,2070,2075,2055,48139
20230712,092100,4338112950,2070,2080,2080,2070,23624
20230712,092000,4289130365,2080,2080,2080,2070,11000
20230712,091900,4266318030,2080,2080,2085,2070,25514
20230712,091800,4213375890,2080,2095,2095,2080,76655
20230712,091700,4053127645,2100,2100,2105,2095,32189
20230712,091600,3985525800,2100,2075,2105,2075,41706
20230712,091500,3898260580,2075,2070,2080,2065,30151
20230712,091400,3835715715,2075,2075,2085,2065,37233
20230712,091300,3758486170,2075,2070,2085,2070,16462
20230712,091200,3724270425,2075,2100,2105,2070,52938
20230712,091100,3613781070,2100,2115,2115,2095,64682
20230712,091000,3477491265,2115,2070,2120,2065,124005
20230712,090900,3217263310,2070,2050,2085,2050,45999
20230712,090800,3122181215,2050,2065,2075,2040,80961
20230712,090700,2956018560,2065,2080,2090,2060,101463
20230712,090600,2745623280,2080,2080,2095,2070,40210
20230712,090500,2661714915,2080,2095,2095,2075,101426
20230712,090400,2450080120,2095,2070,2100,2065,158132
20230712,090300,2120557840,2065,2035,2080,2025,166256
20230712,090200,1780421440,2030,2050,2055,2030,144684
20230712,090100,1485576760,2045,2065,2070,2035,256561
20230712,090000,960265500,2065,2070,2085,2060,456862