stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185500,1381915038,2075,2075,2075,2075,36314
20230711,185400,1381915038,2075,2075,2075,2075,0
20230711,185300,1381915038,2075,2075,2075,2075,0
20230711,185200,1381915038,2075,2075,2075,2075,0
20230711,185100,1381915038,2075,2075,2075,2075,0
20230711,185000,1381915038,2075,2075,2075,2075,0
20230711,184900,1381915038,2075,2075,2075,2075,0
20230711,184800,1381915038,2075,2075,2075,2075,0
20230711,184700,1381915038,2075,2075,2075,2075,0
20230711,184600,1381915038,2075,2075,2075,2075,0
20230711,184500,1381915038,2075,2075,2075,2075,0
20230711,184400,1381915038,2075,2075,2075,2075,0
20230711,184300,1381915038,2075,2075,2075,2075,0
20230711,184200,1381915038,2075,2075,2075,2075,0
20230711,184100,1381915038,2075,2075,2075,2075,0
20230711,184000,1381915038,2075,2075,2075,2075,0
20230711,183900,1381915038,2075,2075,2075,2075,0
20230711,183800,1381915038,2075,2075,2075,2075,0
20230711,183700,1381915038,2075,2075,2075,2075,0
20230711,183600,1381915038,2075,2075,2075,2075,0
20230711,183500,1381915038,2075,2075,2075,2075,0
20230711,183400,1381915038,2075,2075,2075,2075,0
20230711,183300,1381915038,2075,2075,2075,2075,0
20230711,183200,1381915038,2075,2075,2075,2075,0
20230711,183100,1381915038,2075,2075,2075,2075,0
20230711,183000,1381915038,2075,2075,2075,2075,0
20230711,182900,1381915038,2075,2075,2075,2075,0
20230711,182800,1381915038,2075,2075,2075,2075,0
20230711,182700,1381915038,2075,2075,2075,2075,0
20230711,182600,1381915038,2075,2075,2075,2075,0
20230711,182500,1381915038,2075,2075,2075,2075,36314
20230711,182400,1381915038,2075,2075,2075,2075,0
20230711,182300,1381915038,2075,2075,2075,2075,0
20230711,182200,1381915038,2075,2075,2075,2075,0
20230711,182100,1381915038,2075,2075,2075,2075,0
20230711,182000,1381915038,2075,2075,2075,2075,0
20230711,181900,1381915038,2075,2075,2075,2075,0
20230711,181800,1381915038,2075,2075,2075,2075,0
20230711,181700,1381915038,2075,2075,2075,2075,0
20230711,181600,1381915038,2075,2075,2075,2075,0
20230711,181500,1381915038,2075,2075,2075,2075,0
20230711,181400,1381915038,2075,2075,2075,2075,0
20230711,181300,1381915038,2075,2075,2075,2075,0
20230711,181200,1381915038,2075,2075,2075,2075,0
20230711,181100,1381915038,2075,2075,2075,2075,0
20230711,181000,1381915038,2075,2075,2075,2075,0
20230711,180900,1381915038,2075,2075,2075,2075,0
20230711,180800,1381915038,2075,2075,2075,2075,0
20230711,180700,1381915038,2075,2075,2075,2075,0
20230711,180600,1381915038,2075,2075,2075,2075,0
20230711,180500,1381915038,2075,2075,2075,2075,0
20230711,180400,1381915038,2075,2075,2075,2075,0
20230711,180300,1381915038,2075,2075,2075,2075,0
20230711,180200,1381915038,2075,2075,2075,2075,0
20230711,180100,1381915038,2075,2075,2075,2075,0
20230711,180000,1381915038,2075,2075,2075,2075,0
20230711,175900,1381915038,2075,2075,2075,2075,0
20230711,175800,1381915038,2075,2075,2075,2075,0
20230711,175700,1381915038,2075,2075,2075,2075,0
20230711,175600,1381915038,2075,2075,2075,2075,0
20230711,175500,1381915038,2075,2075,2075,2075,36314
20230711,175400,1381915038,2075,2075,2075,2075,0
20230711,175300,1381915038,2075,2075,2075,2075,0
20230711,175200,1381915038,2075,2075,2075,2075,0
20230711,175100,1381915038,2075,2075,2075,2075,0
20230711,175000,1381915038,2075,2075,2075,2075,0
20230711,174900,1381915038,2075,2075,2075,2075,0
20230711,174800,1381915038,2075,2075,2075,2075,0
20230711,174700,1381915038,2075,2075,2075,2075,0
20230711,174600,1381915038,2075,2075,2075,2075,0
20230711,174500,1381915038,2075,2075,2075,2075,0
20230711,174400,1381915038,2075,2075,2075,2075,0
20230711,174300,1381915038,2075,2075,2075,2075,0
20230711,174200,1381915038,2075,2075,2075,2075,0
20230711,174100,1381915038,2075,2075,2075,2075,0
20230711,174000,1381915038,2075,2075,2075,2075,0
20230711,173900,1381915038,2075,2075,2075,2075,0
20230711,173800,1381915038,2075,2075,2075,2075,0
20230711,173700,1381915038,2075,2075,2075,2075,0
20230711,173600,1381915038,2075,2075,2075,2075,0
20230711,173500,1381915038,2075,2075,2075,2075,0
20230711,173400,1381915038,2075,2075,2075,2075,0
20230711,173300,1381915038,2075,2075,2075,2075,0
20230711,173200,1381915038,2075,2075,2075,2075,0
20230711,173100,1381915038,2075,2075,2075,2075,0
20230711,173000,1381915038,2075,2075,2075,2075,0
20230711,172900,1381915038,2075,2075,2075,2075,0
20230711,172800,1381915038,2075,2075,2075,2075,0
20230711,172700,1381915038,2075,2075,2075,2075,0
20230711,172600,1381915038,2075,2075,2075,2075,0
20230711,172500,1381915038,2075,2075,2075,2075,36314
20230711,172400,1381915038,2075,2075,2075,2075,0
20230711,172300,1381915038,2075,2075,2075,2075,0
20230711,172200,1381915038,2075,2075,2075,2075,0
20230711,172100,1381915038,2075,2075,2075,2075,0
20230711,172000,1381915038,2075,2075,2075,2075,0
20230711,171900,1381915038,2075,2075,2075,2075,0
20230711,171800,1381915038,2075,2075,2075,2075,0
20230711,171700,1381915038,2075,2075,2075,2075,0
20230711,171600,1381915038,2075,2075,2075,2075,0
20230711,171500,1381915038,2075,2075,2075,2075,0
20230711,171400,1381915038,2075,2075,2075,2075,0
20230711,171300,1381915038,2075,2075,2075,2075,0
20230711,171200,1381915038,2075,2075,2075,2075,0
20230711,171100,1381915038,2075,2075,2075,2075,0
20230711,171000,1381915038,2075,2075,2075,2075,0
20230711,170900,1381915038,2075,2075,2075,2075,0
20230711,170800,1381915038,2075,2075,2075,2075,0
20230711,170700,1381915038,2075,2075,2075,2075,0
20230711,170600,1381915038,2075,2075,2075,2075,0
20230711,170500,1381915038,2075,2075,2075,2075,0
20230711,170400,1381915038,2075,2075,2075,2075,0
20230711,170300,1381915038,2075,2075,2075,2075,0
20230711,170200,1381915038,2075,2075,2075,2075,0
20230711,170100,1381915038,2075,2075,2075,2075,0
20230711,170000,1381915038,2075,2075,2075,2075,0
20230711,165900,1381915038,2075,2075,2075,2075,0
20230711,165800,1381915038,2075,2075,2075,2075,0
20230711,165700,1381915038,2075,2075,2075,2075,0
20230711,165600,1381915038,2075,2075,2075,2075,0
20230711,165500,1381915038,2075,2075,2075,2075,36314
20230711,165400,1381915038,2075,2075,2075,2075,0
20230711,165300,1381915038,2075,2075,2075,2075,0
20230711,165200,1381915038,2075,2075,2075,2075,0
20230711,165100,1381915038,2075,2075,2075,2075,0
20230711,165000,1381915038,2075,2075,2075,2075,0
20230711,164900,1381915038,2075,2075,2075,2075,0
20230711,164800,1381915038,2075,2075,2075,2075,0
20230711,164700,1381915038,2075,2075,2075,2075,0
20230711,164600,1381915038,2075,2075,2075,2075,0
20230711,164500,1381915038,2075,2075,2075,2075,0
20230711,164400,1381915038,2075,2075,2075,2075,0
20230711,164300,1381915038,2075,2075,2075,2075,0
20230711,164200,1381915038,2075,2075,2075,2075,0
20230711,164100,1381915038,2075,2075,2075,2075,0
20230711,164000,1381915038,2075,2075,2075,2075,0
20230711,163900,1381915038,2075,2075,2075,2075,0
20230711,163800,1381915038,2075,2075,2075,2075,0
20230711,163700,1381915038,2075,2075,2075,2075,0
20230711,163600,1381915038,2075,2075,2075,2075,0
20230711,163500,1381915038,2075,2075,2075,2075,0
20230711,163400,1381915038,2075,2075,2075,2075,0
20230711,163300,1381915038,2075,2075,2075,2075,0
20230711,163200,1381915038,2075,2075,2075,2075,0
20230711,163100,1381915038,2075,2075,2075,2075,0
20230711,163000,1381915038,2075,2075,2075,2075,0
20230711,162900,1381915038,2075,2075,2075,2075,0
20230711,162800,1381915038,2075,2075,2075,2075,0
20230711,162700,1381915038,2075,2075,2075,2075,0
20230711,162600,1381915038,2075,2075,2075,2075,0
20230711,162500,1381915038,2075,2075,2075,2075,36314
20230711,162400,1381915038,2075,2075,2075,2075,0
20230711,162300,1381915038,2075,2075,2075,2075,0
20230711,162200,1381915038,2075,2075,2075,2075,0
20230711,162100,1381915038,2075,2075,2075,2075,0
20230711,162000,1381915038,2075,2075,2075,2075,0
20230711,161900,1381915038,2075,2075,2075,2075,0
20230711,161800,1381915038,2075,2075,2075,2075,0
20230711,161700,1381915038,2075,2075,2075,2075,0
20230711,161600,1381915038,2075,2075,2075,2075,0
20230711,161500,1381915038,2075,2075,2075,2075,0
20230711,161400,1381915038,2075,2075,2075,2075,0
20230711,161300,1381915038,2075,2075,2075,2075,0
20230711,161200,1381915038,2075,2075,2075,2075,0
20230711,161100,1381915038,2075,2075,2075,2075,0
20230711,161000,1381915038,2075,2075,2075,2075,0
20230711,160900,1381915038,2075,2075,2075,2075,0
20230711,160800,1381915038,2075,2075,2075,2075,0
20230711,160700,1381915038,2075,2075,2075,2075,0
20230711,160600,1381915038,2075,2075,2075,2075,0
20230711,160500,1381915038,2075,2075,2075,2075,0
20230711,160400,1381915038,2075,2075,2075,2075,0
20230711,160300,1381915038,2075,2075,2075,2075,0
20230711,160200,1381915038,2075,2075,2075,2075,0
20230711,160100,1381915038,2075,2075,2075,2075,0
20230711,160000,1381915038,2075,2075,2075,2075,0
20230711,155900,1381915038,2075,2075,2075,2075,0
20230711,155800,1381915038,2075,2075,2075,2075,0
20230711,155700,1381915038,2075,2075,2075,2075,0
20230711,155600,1381915038,2075,2075,2075,2075,0
20230711,155500,1381915038,2075,2075,2075,2075,36314
20230711,155400,1381915038,2075,2075,2075,2075,0
20230711,155300,1381915038,2075,2075,2075,2075,0
20230711,155200,1381915038,2075,2075,2075,2075,0
20230711,155100,1381915038,2075,2075,2075,2075,0
20230711,155000,1381915038,2075,2075,2075,2075,0
20230711,154900,1381915038,2075,2075,2075,2075,0
20230711,154800,1381915038,2075,2075,2075,2075,0
20230711,154700,1381915038,2075,2075,2075,2075,0
20230711,154600,1381915038,2075,2075,2075,2075,0
20230711,154500,1381915038,2075,2075,2075,2075,0
20230711,154400,1381915038,2075,2075,2075,2075,0
20230711,154300,1381915038,2075,2075,2075,2075,0
20230711,154200,1381915038,2075,2075,2075,2075,0
20230711,154100,1381915038,2075,2075,2075,2075,0
20230711,154000,1381915038,2075,2075,2075,2075,0
20230711,153900,1381915038,2075,2075,2075,2075,0
20230711,153800,1381915038,2075,2075,2075,2075,0
20230711,153700,1381915038,2075,2075,2075,2075,0
20230711,153600,1381915038,2075,2075,2075,2075,0
20230711,153500,1381915038,2075,2075,2075,2075,0
20230711,153400,1381915038,2075,2075,2075,2075,0
20230711,153300,1381915038,2075,2075,2075,2075,0
20230711,153200,1381915038,2075,2075,2075,2075,0
20230711,153100,1381915038,2075,2075,2075,2075,0
20230711,153000,1381915038,2075,2075,2075,2075,36314
20230711,152900,1306563488,2070,2070,2070,2070,0
20230711,152800,1306563488,2070,2070,2070,2070,0
20230711,152700,1306563488,2070,2070,2070,2070,0
20230711,152600,1306563488,2070,2070,2070,2070,0
20230711,152500,1306563488,2070,2070,2070,2070,0
20230711,152400,1306563488,2070,2070,2070,2070,0
20230711,152300,1306563488,2070,2070,2070,2070,0
20230711,152200,1306563488,2070,2070,2070,2070,0
20230711,152100,1306563488,2070,2070,2070,2070,0
20230711,152000,1306563488,2070,2070,2070,2070,0
20230711,151900,1306563488,2070,2065,2070,2055,12149
20230711,151800,1281452178,2065,2060,2065,2060,901
20230711,151700,1279594793,2060,2050,2075,2045,10787
20230711,151600,1257324908,2055,2040,2065,2040,4384
20230711,151500,1248306903,2045,2045,2045,2040,150
20230711,151400,1248000673,2050,2040,2050,2040,651
20230711,151300,1246667193,2045,2050,2050,2045,1016
20230711,151200,1244588988,2050,2045,2050,2045,3222
20230711,151100,1237999403,2045,2050,2050,2045,2047
20230711,151000,1233808083,2055,2065,2070,2055,4772
20230711,150900,1223987128,2065,2055,2065,2055,2219
20230711,150800,1219405283,2065,2065,2065,2065,12590
20230711,150700,1193406933,2065,2060,2065,2055,2596
20230711,150600,1188061748,2055,2050,2055,2050,10854
20230711,150500,1165757468,2055,2055,2055,2050,2671
20230711,150400,1160270498,2055,2050,2055,2050,1302
20230711,150300,1157594943,2055,2050,2055,2050,2559
20230711,150200,1152348943,2050,2050,2050,2050,1056
20230711,150100,1150184143,2050,2050,2050,2050,608
20230711,150000,1148937743,2055,2055,2055,2055,635
20230711,145900,1147632818,2050,2060,2060,2050,4342
20230711,145800,1138711363,2060,2055,2060,2055,2170
20230711,145700,1134245953,2060,2060,2060,2060,32
20230711,145600,1134180033,2060,2060,2060,2055,295
20230711,145500,1133573633,2060,2055,2060,2055,2368
20230711,145400,1128707368,2055,2055,2060,2055,1359
20230711,145300,1125914498,2055,2055,2055,2055,81
20230711,145200,1125748043,2055,2055,2060,2055,690
20230711,145100,1124329588,2055,2050,2055,2050,903
20230711,145000,1122475428,2055,2050,2055,2050,171
20230711,144900,1122124423,2050,2060,2060,2050,1977
20230711,144800,1118070753,2060,2055,2060,2055,217
20230711,144700,1117624708,2055,2055,2055,2055,657
20230711,144600,1116274573,2055,2050,2055,2050,191
20230711,144500,1115882698,2050,2050,2050,2050,1384
20230711,144400,1113045498,2050,2050,2050,2040,145
20230711,144300,1112748698,2050,2040,2050,2040,336
20230711,144200,1112061658,2040,2040,2040,2040,134
20230711,144100,1111788298,2045,2045,2045,2035,4600
20230711,144000,1102404098,2045,2040,2045,2040,1865
20230711,143900,1098599448,2040,2040,2040,2025,813
20230711,143800,1096940988,2040,2035,2040,2030,1144
20230711,143700,1094613373,2035,2040,2040,2035,424
20230711,143600,1093749913,2040,2035,2040,2035,1401
20230711,143500,1090898828,2035,2035,2035,2035,54
20230711,143400,1090788938,2020,2045,2045,2020,1888
20230711,143300,1086961013,2025,2030,2045,2015,8110
20230711,143200,1070538058,2035,2040,2040,2035,124
20230711,143100,1070285398,2030,2040,2040,2030,1133
20230711,143000,1067984478,2040,2040,2040,2040,55
20230711,142900,1067872278,2045,2030,2050,2025,2538
20230711,142800,1062710478,2040,2035,2040,2025,3081
20230711,142700,1056460818,2035,2035,2035,2035,2275
20230711,142600,1051831193,2040,2040,2045,2040,1392
20230711,142500,1048991338,2045,2045,2045,2045,34
20230711,142400,1048921808,2045,2045,2050,2045,2369
20230711,142300,1044077028,2050,2050,2050,2050,47
20230711,142200,1043980678,2050,2045,2050,2045,593
20230711,142100,1042767858,2045,2045,2050,2045,410
20230711,142000,1041929203,2045,2050,2050,2045,2176
20230711,141900,1037469398,2050,2055,2055,2050,2291
20230711,141800,1032766393,2055,2055,2055,2055,344
20230711,141700,1032059473,2055,2055,2055,2050,139
20230711,141600,1031774328,2055,2055,2055,2055,35
20230711,141500,1031702403,2055,2050,2055,2050,1834
20230711,141400,1027942533,2050,2055,2055,2050,554
20230711,141300,1026806658,2055,2055,2055,2055,135
20230711,141200,1026529233,2055,2055,2055,2055,35
20230711,141100,1026457308,2055,2055,2055,2055,34
20230711,141000,1026387438,2060,2055,2060,2055,924
20230711,140900,1024484168,2055,2055,2055,2055,1550
20230711,140800,1021298918,2055,2050,2055,2050,2846
20230711,140700,1015450398,2055,2055,2055,2055,193
20230711,140600,1015053783,2055,2055,2055,2055,823
20230711,140500,1013362518,2055,2050,2055,2045,1599
20230711,140400,1010087983,2050,2050,2060,2050,1051
20230711,140300,1007929123,2060,2055,2060,2055,265
20230711,140200,1007384543,2055,2050,2055,2050,1059
20230711,140100,1005213268,2050,2055,2055,2050,1962
20230711,140000,1001190058,2065,2060,2065,2060,64
20230711,135900,1001058188,2060,2050,2060,2050,563
20230711,135800,999898598,2055,2070,2070,2055,3121
20230711,135700,993478933,2070,2065,2070,2065,699
20230711,135600,992035293,2070,2065,2070,2060,1411
20230711,135500,989124903,2065,2055,2065,2055,4516
20230711,135400,979813073,2055,2050,2055,2050,1353
20230711,135300,977039368,2050,2050,2050,2050,502
20230711,135200,976010268,2060,2055,2060,2055,1025
20230711,135100,973898843,2055,2055,2060,2055,2156
20230711,135000,969467863,2055,2055,2055,2055,597
20230711,134900,968241028,2050,2050,2050,2050,233
20230711,134800,967763378,2050,2055,2055,2050,3611
20230711,134700,960357878,2055,2055,2055,2055,300
20230711,134600,959741378,2050,2055,2060,2050,540
20230711,134500,958631283,2055,2050,2055,2050,2748
20230711,134400,952984918,2050,2055,2055,2050,2045
20230711,134300,948787448,2060,2055,2060,2050,870
20230711,134200,946997353,2055,2050,2060,2050,4661
20230711,134100,937423503,2050,2065,2065,2050,9123
20230711,134000,918642268,2065,2065,2070,2060,10724
20230711,133900,896478868,2060,2055,2065,2050,6025
20230711,133800,884103508,2055,2040,2055,2040,12834
20230711,133700,857839978,2035,2030,2035,2025,2314
20230711,133600,853151628,2025,2025,2025,2025,0
20230711,133500,853151628,2025,2035,2040,2025,3849
20230711,133400,845346048,2035,2035,2035,2035,668
20230711,133300,843986668,2040,2040,2040,2040,0
20230711,133200,843986668,2040,2035,2040,2025,1591
20230711,133100,840753518,2035,2035,2035,2035,841
20230711,133000,839042083,2040,2040,2040,2040,188
20230711,132900,838658563,2040,2035,2040,2035,302
20230711,132800,838042508,2025,2040,2040,2025,848
20230711,132700,836319963,2040,2040,2040,2040,1889
20230711,132600,832466403,2045,2045,2045,2035,2306
20230711,132500,827758693,2045,2050,2050,2035,3854
20230711,132400,819898243,2050,2045,2050,2040,9214
20230711,132300,801056443,2045,2035,2045,2035,8149
20230711,132200,784446673,2035,2040,2040,2030,1596
20230711,132100,781200068,2040,2040,2040,2040,569
20230711,132000,780039308,2040,2035,2040,2030,3221
20230711,131900,773484078,2035,2035,2035,2035,943
20230711,131800,771565073,2030,2025,2030,2025,2014
20230711,131700,767478298,2020,2025,2025,2020,6622
20230711,131600,754101853,2020,2025,2025,2020,2036
20230711,131500,749988773,2020,2020,2025,2020,521
20230711,131400,748936348,2025,2025,2025,2025,154
20230711,131300,748624498,2030,2030,2030,2030,2029
20230711,131200,744505628,2030,2030,2030,2025,2769
20230711,131100,738887408,2025,2025,2025,2025,1299
20230711,131000,736256933,2025,2020,2025,2020,1021
20230711,130900,734194408,2020,2020,2020,2020,100
20230711,130800,733992408,2030,2030,2030,2020,1200
20230711,130700,731559593,2030,2020,2030,2020,5
20230711,130600,731549453,2030,2030,2030,2025,875
20230711,130500,729777188,2025,2025,2025,2025,550
20230711,130400,728663438,2030,2030,2030,2030,1001
20230711,130300,726631408,2030,2030,2030,2030,0
20230711,130200,726631408,2030,2030,2030,2020,1782
20230711,130100,723017003,2030,2030,2030,2030,51
20230711,130000,722913473,2030,2030,2030,2030,98
20230711,125900,722714533,2030,2030,2030,2030,1087
20230711,125800,720507923,2030,2025,2030,2025,1118
20230711,125700,718243958,2025,2025,2025,2025,8
20230711,125600,718227758,2025,2025,2025,2025,72
20230711,125500,718081958,2025,2020,2025,2020,871
20230711,125400,716321953,2025,2025,2025,2020,89
20230711,125300,716142043,2025,2020,2025,2020,2003
20230711,125200,712088298,2025,2025,2025,2025,3000
20230711,125100,706013298,2025,2025,2025,2025,1
20230711,125000,706011273,2025,2020,2025,2020,547
20230711,124900,704905768,2020,2025,2025,2020,1113
20230711,124800,702657488,2020,2020,2020,2020,638
20230711,124700,701368728,2020,2010,2020,2010,1610
20230711,124600,698122628,2010,2015,2015,2010,729
20230711,124500,696654838,2020,2020,2020,2020,0
20230711,124400,696654838,2020,2010,2020,2010,52
20230711,124300,696550268,2010,2015,2015,2010,7953
20230711,124200,680560458,2015,2025,2025,2015,140
20230711,124100,680278298,2020,2020,2025,2015,975
20230711,124000,678310113,2020,2020,2020,2020,194
20230711,123900,677918233,2020,2020,2020,2015,2534
20230711,123800,672804168,2010,2010,2010,2005,4900
20230711,123700,662955173,2020,2010,2020,2010,29
20230711,123600,662896793,2020,2020,2020,2020,7
20230711,123500,662882653,2010,2015,2015,2010,3002
20230711,123400,656846128,2020,2015,2020,2015,6001
20230711,123300,644753608,2015,2030,2030,2015,11244
20230711,123200,622005363,2030,2040,2040,2030,2050
20230711,123100,617833398,2035,2035,2040,2035,3871
20230711,123000,609946038,2035,2035,2035,2035,6784
20230711,122900,596140598,2035,2040,2040,2035,413
20230711,122800,595299648,2040,2035,2040,2030,8454
20230711,122700,578080753,2030,2010,2035,2010,15982
20230711,122600,545686233,2005,2005,2005,2005,154
20230711,122500,545377463,2005,2005,2005,2005,10
20230711,122400,545357413,2005,2005,2005,2005,130
20230711,122300,545096763,2000,2000,2000,2000,0
20230711,122200,545096763,2000,2000,2000,2000,306
20230711,122100,544484763,2005,2005,2005,2005,0
20230711,122000,544484763,2005,2005,2005,2005,1487
20230711,121900,541503328,2005,2005,2005,2005,140
20230711,121800,541222628,2010,2010,2010,2010,248
20230711,121700,540724148,2010,2010,2010,2010,0
20230711,121600,540724148,2010,2010,2010,2010,0
20230711,121500,540724148,2010,2010,2010,2010,105
20230711,121400,540513098,2010,2005,2010,2005,103
20230711,121300,540306083,2010,2015,2015,2010,401
20230711,121200,539499073,2020,2020,2020,2020,0
20230711,121100,539499073,2020,2015,2020,2010,1087
20230711,121000,537309773,2020,2015,2020,2015,1004
20230711,120900,535286663,2015,2015,2015,2015,60
20230711,120800,535165763,2015,2015,2015,2015,0
20230711,120700,535165763,2015,2025,2025,2010,281
20230711,120600,534597803,2025,2025,2025,2025,0
20230711,120500,534597803,2025,2020,2025,2020,90
20230711,120400,534415823,2020,2015,2025,2005,3317
20230711,120300,527727493,2020,2025,2025,2020,3971
20230711,120200,519699948,2020,2015,2020,2015,2391
20230711,120100,514872343,2015,2015,2015,2010,1380
20230711,120000,512097643,2015,2010,2015,2010,664
20230711,115900,510762653,2010,2010,2010,2010,329
20230711,115800,510101363,2015,2015,2015,2015,191
20230711,115700,509716498,2015,2015,2015,2015,4626
20230711,115600,500395108,2020,2020,2020,2020,110
20230711,115500,500172908,2020,2025,2025,2020,101
20230711,115400,499968883,2025,2025,2025,2020,3071
20230711,115300,493765213,2025,2025,2025,2020,1708
20230711,115200,490314913,2025,2025,2030,2015,3037
20230711,115100,484168443,2025,2025,2025,2025,968
20230711,115000,482208243,2025,2020,2025,2015,6380
20230711,114900,469302408,2020,2015,2020,2010,496
20230711,114800,468301458,2015,2010,2020,2005,5098
20230711,114700,458021098,2005,2010,2010,2000,2842
20230711,114600,452335128,2010,2025,2025,2000,7223
20230711,114500,437885113,2020,2010,2020,2010,2503
20230711,114400,432835898,2015,2005,2015,2005,573
20230711,114300,431686633,2015,2015,2015,2005,2088
20230711,114200,427489413,2015,2005,2015,2005,5749
20230711,114100,415920968,2010,2015,2015,2010,349
20230711,114000,415218828,2015,2020,2020,2015,2266
20230711,113900,410643268,2015,2015,2020,2015,3484
20230711,113800,403617513,2015,2005,2015,2005,7457
20230711,113700,388647313,2000,1997,2005,1997,2180
20230711,113600,384281536,1995,1999,2000,1995,3359
20230711,113500,377577726,1999,2000,2000,1996,240
20230711,113400,377098056,2000,1995,2005,1995,515
20230711,113300,376068641,1995,1992,1995,1992,1439
20230711,113200,373202099,1992,1991,1992,1991,355
20230711,113100,372495233,1992,1992,1992,1987,296
20230711,113000,371906851,1992,1992,1992,1992,50
20230711,112900,371807251,1992,1992,1992,1992,20
20230711,112800,371767411,1992,1990,1992,1990,1043
20230711,112700,369690442,1990,1990,1990,1990,70
20230711,112600,369551142,1989,1991,1991,1989,130
20230711,112500,369292512,1992,1988,1992,1988,632
20230711,112400,368035572,1989,1988,1989,1988,80
20230711,112300,367876482,1987,1986,1987,1985,877
20230711,112200,366134445,1986,1986,1986,1986,0
20230711,112100,366134445,1986,1986,1986,1986,30
20230711,112000,366074865,1985,1984,1985,1984,762
20230711,111900,364562536,1984,1984,1984,1983,85
20230711,111800,364393906,1983,1982,1983,1978,3180
20230711,111700,358097976,1983,1982,1983,1980,2240
20230711,111600,353661418,1983,1983,1983,1983,0
20230711,111500,353661418,1983,1982,1983,1982,110
20230711,111400,353443388,1983,1983,1983,1983,50
20230711,111300,353344238,1983,1983,1983,1983,100
20230711,111200,353145938,1983,1980,1983,1980,1022
20230711,111100,351122067,1982,1983,1983,1982,374
20230711,111000,350380795,1983,1983,1983,1983,40
20230711,110900,350301475,1983,1980,1983,1980,285
20230711,110800,349737065,1980,1980,1980,1980,117
20230711,110700,349505405,1980,1979,1980,1979,500
20230711,110600,348515483,1979,1979,1979,1979,68
20230711,110500,348380911,1978,1978,1978,1978,0
20230711,110400,348380911,1978,1978,1978,1978,369
20230711,110300,347651029,1978,1979,1979,1977,1881
20230711,110200,343930099,1980,1980,1980,1979,309
20230711,110100,343318289,1979,1984,1984,1979,1590
20230711,110000,340170396,1985,1985,1985,1985,0
20230711,105900,340170396,1985,1985,1985,1984,48
20230711,105800,340075136,1985,1986,1986,1979,230
20230711,105700,339619478,1987,1987,1987,1979,37
20230711,105600,339546079,1980,1986,1986,1980,10162
20230711,105500,319402463,1988,1988,1988,1988,10
20230711,105400,319382583,1988,1988,1988,1988,500
20230711,105300,318388583,1988,1988,1988,1988,50
20230711,105200,318289183,1988,1988,1988,1987,1000
20230711,105100,316301683,1987,1987,1987,1987,234
20230711,105000,315836725,1984,1987,1987,1984,115
20230711,104900,315608370,1989,1988,1989,1988,1615
20230711,104800,312397730,1989,1987,1989,1987,320
20230711,104700,311761324,1983,1983,1983,1983,0
20230711,104600,311761324,1983,1983,1983,1983,1519
20230711,104500,308749147,1983,1983,1983,1983,1028
20230711,104400,306710623,1983,1988,1988,1983,8750
20230711,104300,289336618,1990,1990,1990,1990,2679
20230711,104200,284005408,1991,1991,1991,1990,3300
20230711,104100,277436408,1991,1991,1991,1991,988
20230711,104000,275469300,1991,1995,1995,1991,1289
20230711,103900,272902897,1995,1993,1995,1990,3136
20230711,103800,266655071,1995,1996,1996,1994,1951
20230711,103700,262763140,1996,1996,1996,1996,60
20230711,103600,262643380,2000,2005,2005,2000,730
20230711,103500,261182130,2005,2005,2005,2005,1598
20230711,103400,257978140,2005,2010,2010,2000,2858
20230711,103300,252247700,2010,2010,2010,2005,1473
20230711,103200,249288360,2010,1996,2010,1996,18569
20230711,103100,212168718,1996,1995,1996,1995,2716
20230711,103000,206747873,1995,1995,1995,1995,30
20230711,102900,206688023,1995,1995,1995,1995,30
20230711,102800,206628173,1996,1995,1996,1995,80
20230711,102700,206468503,1994,1995,1996,1994,3576
20230711,102600,199337612,1996,1996,1996,1996,5
20230711,102500,199327632,1996,1996,1996,1996,309
20230711,102400,198710868,1996,1996,1996,1996,0
20230711,102300,198710868,1996,1996,1996,1996,123
20230711,102200,198465360,1996,1997,1997,1996,338
20230711,102100,197790711,1997,1997,1997,1997,665
20230711,102000,196462706,1997,1996,1997,1996,516
20230711,101900,195432363,1992,1998,1998,1992,1003
20230711,101800,193429751,1998,1992,1998,1992,4183
20230711,101700,185082329,1993,1991,1993,1991,1748
20230711,101600,181599835,1990,1990,1990,1990,440
20230711,101500,180724235,1991,1991,1991,1991,19
20230711,101400,180686406,1991,1991,1992,1990,764
20230711,101300,179164796,1992,1992,1992,1990,1570
20230711,101200,176040029,1992,1990,1992,1990,267
20230711,101100,175508358,1990,1990,1991,1990,123
20230711,101000,175263468,1991,1990,1991,1990,67
20230711,100900,175130088,1991,1987,1991,1987,2442
20230711,100800,170274808,1987,1987,1987,1987,13
20230711,100700,170248977,1990,1988,1990,1988,226
20230711,100600,169799280,1987,1987,1987,1987,2
20230711,100500,169795306,1987,1987,1987,1987,2700
20230711,100400,164430406,1987,1988,1988,1987,485
20230711,100300,163466227,1987,1986,1990,1986,2515
20230711,100200,158468899,1986,1988,1990,1986,521
20230711,100100,157433952,1988,1990,1990,1988,102
20230711,100000,157230974,1989,1989,1989,1989,100
20230711,095900,157032074,1990,1990,1990,1990,122
20230711,095800,156789294,1990,1990,1990,1990,33
20230711,095700,156723624,1990,1994,1994,1990,1651
20230711,095600,153435998,1993,1993,1993,1993,2
20230711,095500,153432012,1994,1994,1994,1994,0
20230711,095400,153432012,1994,1995,1995,1994,45
20230711,095300,153342262,1995,1990,1995,1990,557
20230711,095200,152233682,1995,1995,1995,1995,3
20230711,095100,152227697,1995,1995,1995,1995,75
20230711,095000,152078072,1985,1995,1995,1985,1154
20230711,094900,149784117,1996,1993,1996,1993,410
20230711,094800,148966142,1993,1991,1993,1991,1916
20230711,094700,145151125,1991,1989,1991,1989,1035
20230711,094600,143091595,1990,1988,1990,1985,588
20230711,094500,141923255,1990,1988,1990,1988,285
20230711,094400,141356631,1988,1988,1990,1988,198
20230711,094300,140962965,1988,1988,1988,1988,9
20230711,094200,140945073,1988,1990,1990,1988,1081
20230711,094100,138794000,1990,1992,1992,1990,2165
20230711,094000,134482531,1991,1996,1996,1991,1514
20230711,093900,131465801,1996,1996,1996,1996,35
20230711,093800,131395941,1994,1997,1997,1994,1301
20230711,093700,128801202,1996,1996,1997,1996,348
20230711,093600,128106571,1997,1996,1997,1996,482
20230711,093500,127144447,1996,1997,1998,1996,786
20230711,093400,125574913,1997,1998,1998,1997,147
20230711,093300,125281216,1998,1997,1998,1997,505
20230711,093200,124272620,1997,1996,1997,1996,516
20230711,093100,123242329,1996,1995,1997,1995,554
20230711,093000,122136568,1995,1990,1995,1990,1655
20230711,092900,118840725,1987,1987,1989,1987,4286
20230711,092800,110319242,1987,1982,1988,1982,534
20230711,092700,109260653,1988,1988,1988,1982,467
20230711,092600,108333045,1989,1990,1990,1986,61
20230711,092500,108211667,1990,1989,1990,1989,980
20230711,092400,106261724,1990,1989,1990,1989,311
20230711,092300,105643136,1989,1990,1991,1986,278
20230711,092200,105090119,1990,1987,1990,1980,8272
20230711,092100,88645986,1988,1983,1989,1979,2303
20230711,092000,84087098,1984,1989,1989,1979,459
20230711,091900,83178707,1990,1984,1990,1978,107
20230711,091800,82967017,1990,1990,1990,1990,0
20230711,091700,82967017,1990,1976,1990,1976,545
20230711,091600,81883579,1988,1988,1988,1988,520
20230711,091500,80849819,1988,1989,1989,1987,6118
20230711,091400,68693142,1990,1989,1991,1980,6196
20230711,091300,56384641,1989,1985,1990,1985,2561
20230711,091200,51292822,1986,1973,1986,1973,101
20230711,091100,51093536,1973,1988,1988,1973,548
20230711,091000,50011580,1989,1989,1989,1989,0
20230711,090900,50011580,1989,1985,1989,1985,500
20230711,090800,49017576,1985,1988,1988,1985,139
20230711,090700,48741357,1988,1988,1988,1988,16
20230711,090600,48709549,1988,1972,1988,1971,3624
20230711,090500,41565367,1972,1989,1989,1972,1179
20230711,090400,39239583,1989,1989,1989,1989,323
20230711,090300,38597136,1989,1976,1989,1976,300
20230711,090200,38003314,1977,1977,1977,1970,642
20230711,090100,36734980,1962,1959,1962,1959,15554
20230711,090000,6243245,1960,1951,1960,1951,3200