stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184800,844798052,1996,1996,1996,1996,21930
20230706,184700,844798052,1996,1996,1996,1996,0
20230706,184600,844798052,1996,1996,1996,1996,0
20230706,184500,844798052,1996,1996,1996,1996,0
20230706,184400,844798052,1996,1996,1996,1996,0
20230706,184300,844798052,1996,1996,1996,1996,0
20230706,184200,844798052,1996,1996,1996,1996,0
20230706,184100,844798052,1996,1996,1996,1996,0
20230706,184000,844798052,1996,1996,1996,1996,0
20230706,183900,844798052,1996,1996,1996,1996,0
20230706,183800,844798052,1996,1996,1996,1996,0
20230706,183700,844798052,1996,1996,1996,1996,0
20230706,183600,844798052,1996,1996,1996,1996,0
20230706,183500,844798052,1996,1996,1996,1996,0
20230706,183400,844798052,1996,1996,1996,1996,0
20230706,183300,844798052,1996,1996,1996,1996,0
20230706,183200,844798052,1996,1996,1996,1996,0
20230706,183100,844798052,1996,1996,1996,1996,0
20230706,183000,844798052,1996,1996,1996,1996,0
20230706,182900,844798052,1996,1996,1996,1996,0
20230706,182800,844798052,1996,1996,1996,1996,0
20230706,182700,844798052,1996,1996,1996,1996,0
20230706,182600,844798052,1996,1996,1996,1996,0
20230706,182500,844798052,1996,1996,1996,1996,0
20230706,182400,844798052,1996,1996,1996,1996,0
20230706,182300,844798052,1996,1996,1996,1996,0
20230706,182200,844798052,1996,1996,1996,1996,0
20230706,182100,844798052,1996,1996,1996,1996,0
20230706,182000,844798052,1996,1996,1996,1996,0
20230706,181900,844798052,1996,1996,1996,1996,0
20230706,181800,844798052,1996,1996,1996,1996,21930
20230706,181700,844798052,1996,1996,1996,1996,0
20230706,181600,844798052,1996,1996,1996,1996,0
20230706,181500,844798052,1996,1996,1996,1996,0
20230706,181400,844798052,1996,1996,1996,1996,0
20230706,181300,844798052,1996,1996,1996,1996,0
20230706,181200,844798052,1996,1996,1996,1996,0
20230706,181100,844798052,1996,1996,1996,1996,0
20230706,181000,844798052,1996,1996,1996,1996,0
20230706,180900,844798052,1996,1996,1996,1996,0
20230706,180800,844798052,1996,1996,1996,1996,0
20230706,180700,844798052,1996,1996,1996,1996,0
20230706,180600,844798052,1996,1996,1996,1996,0
20230706,180500,844798052,1996,1996,1996,1996,0
20230706,180400,844798052,1996,1996,1996,1996,0
20230706,180300,844798052,1996,1996,1996,1996,0
20230706,180200,844798052,1996,1996,1996,1996,0
20230706,180100,844798052,1996,1996,1996,1996,0
20230706,180000,844798052,1996,1996,1996,1996,0
20230706,175900,844798052,1996,1996,1996,1996,0
20230706,175800,844798052,1996,1996,1996,1996,0
20230706,175700,844798052,1996,1996,1996,1996,0
20230706,175600,844798052,1996,1996,1996,1996,0
20230706,175500,844798052,1996,1996,1996,1996,0
20230706,175400,844798052,1996,1996,1996,1996,0
20230706,175300,844798052,1996,1996,1996,1996,0
20230706,175200,844798052,1996,1996,1996,1996,0
20230706,175100,844798052,1996,1996,1996,1996,0
20230706,175000,844798052,1996,1996,1996,1996,0
20230706,174900,844798052,1996,1996,1996,1996,0
20230706,174800,844798052,1996,1996,1996,1996,21930
20230706,174700,844798052,1996,1996,1996,1996,0
20230706,174600,844798052,1996,1996,1996,1996,0
20230706,174500,844798052,1996,1996,1996,1996,0
20230706,174400,844798052,1996,1996,1996,1996,0
20230706,174300,844798052,1996,1996,1996,1996,0
20230706,174200,844798052,1996,1996,1996,1996,0
20230706,174100,844798052,1996,1996,1996,1996,0
20230706,174000,844798052,1996,1996,1996,1996,0
20230706,173900,844798052,1996,1996,1996,1996,0
20230706,173800,844798052,1996,1996,1996,1996,0
20230706,173700,844798052,1996,1996,1996,1996,0
20230706,173600,844798052,1996,1996,1996,1996,0
20230706,173500,844798052,1996,1996,1996,1996,0
20230706,173400,844798052,1996,1996,1996,1996,0
20230706,173300,844798052,1996,1996,1996,1996,0
20230706,173200,844798052,1996,1996,1996,1996,0
20230706,173100,844798052,1996,1996,1996,1996,0
20230706,173000,844798052,1996,1996,1996,1996,0
20230706,172900,844798052,1996,1996,1996,1996,0
20230706,172800,844798052,1996,1996,1996,1996,0
20230706,172700,844798052,1996,1996,1996,1996,0
20230706,172600,844798052,1996,1996,1996,1996,0
20230706,172500,844798052,1996,1996,1996,1996,0
20230706,172400,844798052,1996,1996,1996,1996,0
20230706,172300,844798052,1996,1996,1996,1996,0
20230706,172200,844798052,1996,1996,1996,1996,0
20230706,172100,844798052,1996,1996,1996,1996,0
20230706,172000,844798052,1996,1996,1996,1996,0
20230706,171900,844798052,1996,1996,1996,1996,0
20230706,171800,844798052,1996,1996,1996,1996,21930
20230706,171700,844798052,1996,1996,1996,1996,0
20230706,171600,844798052,1996,1996,1996,1996,0
20230706,171500,844798052,1996,1996,1996,1996,0
20230706,171400,844798052,1996,1996,1996,1996,0
20230706,171300,844798052,1996,1996,1996,1996,0
20230706,171200,844798052,1996,1996,1996,1996,0
20230706,171100,844798052,1996,1996,1996,1996,0
20230706,171000,844798052,1996,1996,1996,1996,0
20230706,170900,844798052,1996,1996,1996,1996,0
20230706,170800,844798052,1996,1996,1996,1996,0
20230706,170700,844798052,1996,1996,1996,1996,0
20230706,170600,844798052,1996,1996,1996,1996,0
20230706,170500,844798052,1996,1996,1996,1996,0
20230706,170400,844798052,1996,1996,1996,1996,0
20230706,170300,844798052,1996,1996,1996,1996,0
20230706,170200,844798052,1996,1996,1996,1996,0
20230706,170100,844798052,1996,1996,1996,1996,0
20230706,170000,844798052,1996,1996,1996,1996,0
20230706,165900,844798052,1996,1996,1996,1996,0
20230706,165800,844798052,1996,1996,1996,1996,0
20230706,165700,844798052,1996,1996,1996,1996,0
20230706,165600,844798052,1996,1996,1996,1996,0
20230706,165500,844798052,1996,1996,1996,1996,0
20230706,165400,844798052,1996,1996,1996,1996,0
20230706,165300,844798052,1996,1996,1996,1996,0
20230706,165200,844798052,1996,1996,1996,1996,0
20230706,165100,844798052,1996,1996,1996,1996,0
20230706,165000,844798052,1996,1996,1996,1996,0
20230706,164900,844798052,1996,1996,1996,1996,0
20230706,164800,844798052,1996,1996,1996,1996,21930
20230706,164700,844798052,1996,1996,1996,1996,0
20230706,164600,844798052,1996,1996,1996,1996,0
20230706,164500,844798052,1996,1996,1996,1996,0
20230706,164400,844798052,1996,1996,1996,1996,0
20230706,164300,844798052,1996,1996,1996,1996,0
20230706,164200,844798052,1996,1996,1996,1996,0
20230706,164100,844798052,1996,1996,1996,1996,0
20230706,164000,844798052,1996,1996,1996,1996,0
20230706,163900,844798052,1996,1996,1996,1996,0
20230706,163800,844798052,1996,1996,1996,1996,0
20230706,163700,844798052,1996,1996,1996,1996,0
20230706,163600,844798052,1996,1996,1996,1996,0
20230706,163500,844798052,1996,1996,1996,1996,0
20230706,163400,844798052,1996,1996,1996,1996,0
20230706,163300,844798052,1996,1996,1996,1996,0
20230706,163200,844798052,1996,1996,1996,1996,0
20230706,163100,844798052,1996,1996,1996,1996,0
20230706,163000,844798052,1996,1996,1996,1996,0
20230706,162900,844798052,1996,1996,1996,1996,0
20230706,162800,844798052,1996,1996,1996,1996,0
20230706,162700,844798052,1996,1996,1996,1996,0
20230706,162600,844798052,1996,1996,1996,1996,0
20230706,162500,844798052,1996,1996,1996,1996,0
20230706,162400,844798052,1996,1996,1996,1996,0
20230706,162300,844798052,1996,1996,1996,1996,0
20230706,162200,844798052,1996,1996,1996,1996,0
20230706,162100,844798052,1996,1996,1996,1996,0
20230706,162000,844798052,1996,1996,1996,1996,0
20230706,161900,844798052,1996,1996,1996,1996,0
20230706,161800,844798052,1996,1996,1996,1996,21930
20230706,161700,844798052,1996,1996,1996,1996,0
20230706,161600,844798052,1996,1996,1996,1996,0
20230706,161500,844798052,1996,1996,1996,1996,0
20230706,161400,844798052,1996,1996,1996,1996,0
20230706,161300,844798052,1996,1996,1996,1996,0
20230706,161200,844798052,1996,1996,1996,1996,0
20230706,161100,844798052,1996,1996,1996,1996,0
20230706,161000,844798052,1996,1996,1996,1996,0
20230706,160900,844798052,1996,1996,1996,1996,0
20230706,160800,844798052,1996,1996,1996,1996,0
20230706,160700,844798052,1996,1996,1996,1996,0
20230706,160600,844798052,1996,1996,1996,1996,0
20230706,160500,844798052,1996,1996,1996,1996,0
20230706,160400,844798052,1996,1996,1996,1996,0
20230706,160300,844798052,1996,1996,1996,1996,0
20230706,160200,844798052,1996,1996,1996,1996,0
20230706,160100,844798052,1996,1996,1996,1996,0
20230706,160000,844798052,1996,1996,1996,1996,0
20230706,155900,844798052,1996,1996,1996,1996,0
20230706,155800,844798052,1996,1996,1996,1996,0
20230706,155700,844798052,1996,1996,1996,1996,0
20230706,155600,844798052,1996,1996,1996,1996,0
20230706,155500,844798052,1996,1996,1996,1996,0
20230706,155400,844798052,1996,1996,1996,1996,0
20230706,155300,844798052,1996,1996,1996,1996,0
20230706,155200,844798052,1996,1996,1996,1996,0
20230706,155100,844798052,1996,1996,1996,1996,0
20230706,155000,844798052,1996,1996,1996,1996,0
20230706,154900,844798052,1996,1996,1996,1996,0
20230706,154800,844798052,1996,1996,1996,1996,21930
20230706,154700,844798052,1996,1996,1996,1996,0
20230706,154600,844798052,1996,1996,1996,1996,0
20230706,154500,844798052,1996,1996,1996,1996,0
20230706,154400,844798052,1996,1996,1996,1996,0
20230706,154300,844798052,1996,1996,1996,1996,0
20230706,154200,844798052,1996,1996,1996,1996,0
20230706,154100,844798052,1996,1996,1996,1996,0
20230706,154000,844798052,1996,1996,1996,1996,0
20230706,153900,844798052,1996,1996,1996,1996,0
20230706,153800,844798052,1996,1996,1996,1996,0
20230706,153700,844798052,1996,1996,1996,1996,0
20230706,153600,844798052,1996,1996,1996,1996,0
20230706,153500,844798052,1996,1996,1996,1996,0
20230706,153400,844798052,1996,1996,1996,1996,0
20230706,153300,844798052,1996,1996,1996,1996,0
20230706,153200,844798052,1996,1996,1996,1996,0
20230706,153100,844798052,1996,1996,1996,1996,0
20230706,153000,844798052,1996,1996,1996,1996,21930
20230706,152900,801025772,1998,1998,1998,1998,0
20230706,152800,801025772,1998,1998,1998,1998,0
20230706,152700,801025772,1998,1998,1998,1998,0
20230706,152600,801025772,1998,1998,1998,1998,0
20230706,152500,801025772,1998,1998,1998,1998,0
20230706,152400,801025772,1998,1998,1998,1998,0
20230706,152300,801025772,1998,1998,1998,1998,0
20230706,152200,801025772,1998,1998,1998,1998,0
20230706,152100,801025772,1998,1998,1998,1998,0
20230706,152000,801025772,1998,1998,1998,1998,0
20230706,151900,801025772,1998,1997,1998,1997,7670
20230706,151800,785708716,1998,1998,1998,1998,1891
20230706,151700,781930498,1998,1998,1998,1998,46
20230706,151600,781838590,1997,1998,1998,1997,4923
20230706,151500,772007155,1997,1998,1998,1997,2000
20230706,151400,768011862,2000,1999,2000,1998,1480
20230706,151300,765053440,1999,1998,1999,1998,215
20230706,151200,764623790,1999,1999,1999,1999,25
20230706,151100,764573815,1999,1998,1999,1998,63
20230706,151000,764447940,1998,2000,2000,1998,54
20230706,150900,764340020,2000,2000,2000,2000,54
20230706,150800,764232020,2000,1999,2000,1999,560
20230706,150700,763112496,1999,1999,1999,1999,501
20230706,150600,762110997,1999,1998,1999,1998,201
20230706,150500,761709348,1998,1998,1998,1998,0
20230706,150400,761709348,1998,1998,1998,1998,4493
20230706,150300,752732334,1998,1999,1999,1998,2600
20230706,150200,747537434,1999,1999,1999,1998,1500
20230706,150100,744539879,1999,2000,2000,1999,4778
20230706,150000,734988627,2000,2000,2000,1999,896
20230706,145900,733197323,2000,2000,2000,2000,0
20230706,145800,733197323,2000,2000,2000,2000,6
20230706,145700,733185323,1999,1999,1999,1999,694
20230706,145600,731798017,2000,2000,2000,2000,2
20230706,145500,731794017,2000,2000,2000,2000,0
20230706,145400,731794017,2000,2000,2000,2000,0
20230706,145300,731794017,2000,2000,2000,2000,22
20230706,145200,731750017,2000,2000,2000,1999,1110
20230706,145100,729531017,2000,2000,2000,2000,500
20230706,145000,728531017,2000,2000,2000,2000,0
20230706,144900,728531017,2000,2000,2000,2000,5
20230706,144800,728521017,2000,2000,2000,2000,1
20230706,144700,728519017,1999,1999,1999,1999,0
20230706,144600,728519017,1999,1999,1999,1999,1500
20230706,144500,725520517,1999,1999,1999,1999,0
20230706,144400,725520517,1999,1999,1999,1999,2263
20230706,144300,720996780,2000,2000,2000,2000,100
20230706,144200,720796780,1999,1999,1999,1998,1815
20230706,144100,717169245,1999,1999,1999,1999,349
20230706,144000,716471594,1999,1999,1999,1999,200
20230706,143900,716071794,1999,1999,1999,1999,2093
20230706,143800,711887887,1999,1999,1999,1999,0
20230706,143700,711887887,1999,1999,1999,1999,7
20230706,143600,711873894,1999,1999,1999,1999,0
20230706,143500,711873894,1999,1999,1999,1999,200
20230706,143400,711474094,1999,1999,1999,1999,20
20230706,143300,711434114,1999,1999,1999,1999,0
20230706,143200,711434114,1999,1999,1999,1999,1274
20230706,143100,708887388,1999,2000,2000,1999,127
20230706,143000,708633413,2000,2000,2000,2000,113
20230706,142900,708407413,2000,2000,2000,2000,1094
20230706,142800,706219413,2000,2000,2000,2000,0
20230706,142700,706219413,2000,2000,2000,2000,81
20230706,142600,706057413,2000,2000,2000,2000,1
20230706,142500,706055413,1999,1999,1999,1999,556
20230706,142400,704943969,2000,2000,2000,2000,100
20230706,142300,704743969,2000,2000,2000,2000,0
20230706,142200,704743969,2000,2000,2000,2000,150
20230706,142100,704443969,2000,2000,2000,2000,1
20230706,142000,704441969,2000,2000,2000,2000,0
20230706,141900,704441969,2000,2000,2000,2000,100
20230706,141800,704241969,1999,1999,1999,1999,0
20230706,141700,704241969,1999,1999,1999,1999,0
20230706,141600,704241969,1999,1999,1999,1999,0
20230706,141500,704241969,1999,1999,1999,1999,10
20230706,141400,704221979,1999,1999,1999,1999,244
20230706,141300,703734223,1999,1999,1999,1999,0
20230706,141200,703734223,1999,1999,1999,1999,40
20230706,141100,703654263,1999,1999,1999,1999,1010
20230706,141000,701635273,1999,2000,2000,1999,11
20230706,140900,701613279,2000,2000,2000,2000,5
20230706,140800,701603279,1999,1999,1999,1999,8
20230706,140700,701587287,1998,1998,1998,1998,0
20230706,140600,701587287,1998,1998,1998,1998,1235
20230706,140500,699119757,1998,1998,1998,1998,95
20230706,140400,698929947,1998,1998,1998,1998,101
20230706,140300,698728149,1998,1998,1998,1998,120
20230706,140200,698488389,1998,1998,1998,1998,676
20230706,140100,697137741,1998,1998,1998,1998,120
20230706,140000,696897981,1998,1998,1998,1998,50
20230706,135900,696798081,1997,1997,1997,1997,0
20230706,135800,696798081,1997,1997,1997,1997,2174
20230706,135700,692456603,1997,1997,1997,1997,2766
20230706,135600,686932901,1997,1997,1997,1997,0
20230706,135500,686932901,1997,1997,1997,1997,0
20230706,135400,686932901,1997,1997,1997,1997,0
20230706,135300,686932901,1997,1997,1997,1997,1
20230706,135200,686930904,1997,1997,1997,1997,21
20230706,135100,686888967,1996,1997,1997,1996,736
20230706,135000,685419386,1996,1997,1997,1996,176
20230706,134900,685067920,1997,1998,1998,1997,6136
20230706,134800,672812745,1999,1999,1999,1999,1100
20230706,134700,670613845,1998,1998,1998,1998,722
20230706,134600,669171289,1998,1998,1998,1998,2278
20230706,134500,664619845,1998,1999,1999,1998,2288
20230706,134400,660047421,1999,1999,1999,1999,1
20230706,134300,660045422,1999,1999,1999,1999,55
20230706,134200,659935477,2000,1997,2000,1997,301
20230706,134100,659334377,1997,1997,1998,1997,1620
20230706,134000,656098237,1997,1997,1997,1997,8
20230706,133900,656082261,1996,1997,1997,1996,193
20230706,133800,655696841,1997,1998,1998,1997,711
20230706,133700,654276973,1997,1998,1998,1997,21
20230706,133600,654235016,1998,1998,1998,1998,229
20230706,133500,653777474,1998,1998,1998,1996,4266
20230706,133400,645261164,1998,1998,1998,1998,1455
20230706,133300,642354074,1998,1998,1998,1998,1183
20230706,133200,639990440,1998,1998,1998,1998,14026
20230706,133100,611966492,1998,1999,1999,1998,1178
20230706,133000,609612847,1998,1999,2000,1998,4715
20230706,132900,600188053,2000,2000,2000,2000,15
20230706,132800,600158053,2000,2000,2000,2000,0
20230706,132700,600158053,2000,2000,2000,2000,0
20230706,132600,600158053,2000,2000,2000,2000,1000
20230706,132500,598158053,2000,2000,2000,2000,849
20230706,132400,596460053,1999,2000,2000,1999,1325
20230706,132300,593810398,1999,2000,2000,1999,224
20230706,132200,593362402,1999,2000,2000,1999,258
20230706,132100,592846404,2000,2000,2000,2000,370
20230706,132000,592106404,2000,2000,2000,1999,297
20230706,131900,591512475,2000,2000,2000,2000,7102
20230706,131800,577308475,2000,2000,2000,2000,22850
20230706,131700,531608475,2005,2005,2005,2005,9
20230706,131600,531590430,2000,2005,2005,2000,31
20230706,131500,531528355,2000,2005,2005,2000,2100
20230706,131400,527325855,2005,2005,2005,2005,586
20230706,131300,526150925,2005,2005,2005,2005,5
20230706,131200,526140900,2000,2000,2000,2000,0
20230706,131100,526140900,2000,2000,2000,2000,0
20230706,131000,526140900,2000,2000,2000,2000,2111
20230706,130900,521918900,2000,2005,2005,2000,21701
20230706,130800,478516700,2005,2005,2005,2005,0
20230706,130700,478516700,2005,2005,2005,2005,23475
20230706,130600,431449325,2010,2010,2010,2010,20
20230706,130500,431409125,2005,2005,2005,2005,779
20230706,130400,429847230,2010,2005,2010,2005,2003
20230706,130300,425831200,2010,2010,2010,2010,0
20230706,130200,425831200,2010,2010,2010,2010,0
20230706,130100,425831200,2010,2010,2010,2010,210
20230706,130000,425409100,2010,2005,2010,2005,35
20230706,125900,425338850,2010,2010,2010,2010,1050
20230706,125800,423228350,2005,2005,2005,2005,2200
20230706,125700,418817350,2005,2005,2005,2005,260
20230706,125600,418296050,2010,2010,2010,2010,0
20230706,125500,418296050,2010,2010,2010,2010,0
20230706,125400,418296050,2010,2010,2010,2010,1
20230706,125300,418294040,2010,2010,2010,2010,0
20230706,125200,418294040,2010,2010,2010,2010,2161
20230706,125100,413950430,2010,2010,2010,2010,150
20230706,125000,413648930,2010,2010,2010,2010,101
20230706,124900,413445920,2015,2010,2015,2010,2016
20230706,124800,409393755,2005,2010,2010,2005,12
20230706,124700,409369660,2010,2010,2010,2010,248
20230706,124600,408871180,2010,2010,2010,2010,0
20230706,124500,408871180,2010,2010,2010,2010,60
20230706,124400,408750580,2010,2005,2010,2005,2249
20230706,124300,404240590,2010,2005,2010,2005,108
20230706,124200,404023550,2005,2005,2005,2005,439
20230706,124100,403143355,2015,2015,2015,2015,0
20230706,124000,403143355,2015,2010,2015,2010,300
20230706,123900,402540045,2010,2015,2015,2010,195
20230706,123800,402147630,2020,2020,2020,2020,0
20230706,123700,402147630,2020,2010,2020,2010,702
20230706,123600,400732660,2010,2010,2010,2010,0
20230706,123500,400732660,2010,2010,2010,2010,3754
20230706,123400,393187120,2010,2010,2010,2010,106
20230706,123300,392974060,2010,2010,2010,2010,50
20230706,123200,392873560,2010,2010,2010,2010,120
20230706,123100,392632360,2010,2010,2010,2010,600
20230706,123000,391426360,2015,2010,2015,2010,214
20230706,122900,390996150,2010,2010,2010,2010,102
20230706,122800,390791130,2010,2010,2010,2010,8878
20230706,122700,372946350,2010,2010,2010,2010,18361
20230706,122600,336040740,2010,2010,2010,2010,500
20230706,122500,335035740,2010,2015,2015,2010,1211
20230706,122400,332599130,2010,2010,2010,2010,0
20230706,122300,332599130,2010,2010,2010,2010,12500
20230706,122200,307474130,2010,2010,2010,2010,0
20230706,122100,307474130,2010,2010,2010,2010,0
20230706,122000,307474130,2010,2010,2010,2010,100
20230706,121900,307273130,2010,2010,2010,2010,1305
20230706,121800,304650080,2015,2010,2015,2010,2031
20230706,121700,300567765,2015,2015,2015,2015,2500
20230706,121600,295530265,2015,2015,2015,2015,500
20230706,121500,294522765,2015,2015,2015,2015,101
20230706,121400,294319250,2015,2010,2015,2010,11
20230706,121300,294297135,2010,2010,2010,2010,0
20230706,121200,294297135,2010,2010,2010,2010,110
20230706,121100,294076035,2010,2010,2010,2010,0
20230706,121000,294076035,2010,2010,2010,2010,0
20230706,120900,294076035,2010,2010,2010,2010,0
20230706,120800,294076035,2010,2010,2010,2010,200
20230706,120700,293674035,2010,2010,2010,2010,0
20230706,120600,293674035,2010,2010,2010,2010,0
20230706,120500,293674035,2010,2010,2010,2010,1250
20230706,120400,291161535,2015,2015,2015,2015,0
20230706,120300,291161535,2015,2015,2015,2015,200
20230706,120200,290758535,2015,2015,2015,2015,1
20230706,120100,290756520,2015,2015,2015,2015,100
20230706,120000,290555020,2015,2015,2015,2015,5
20230706,115900,290544945,2015,2015,2015,2015,65
20230706,115800,290413970,2015,2010,2015,2010,1250
20230706,115700,287901205,2015,2015,2015,2015,73
20230706,115600,287754110,2015,2015,2015,2015,54
20230706,115500,287645300,2015,2010,2015,2010,637
20230706,115400,286364585,2015,2015,2015,2015,49
20230706,115300,286265850,2015,2015,2015,2015,79
20230706,115200,286106665,2015,2015,2015,2015,48
20230706,115100,286009945,2015,2015,2015,2015,212
20230706,115000,285582765,2015,2015,2015,2015,107
20230706,114900,285367160,2015,2015,2015,2015,69
20230706,114800,285228125,2015,2015,2015,2015,48
20230706,114700,285131405,2020,2010,2020,2010,169
20230706,114600,284791075,2020,2020,2020,2020,55
20230706,114500,284679975,2020,2020,2020,2020,62
20230706,114400,284554735,2020,2020,2020,2020,56
20230706,114300,284441615,2020,2020,2020,2020,69
20230706,114200,284302235,2020,2020,2020,2020,51
20230706,114100,284199215,2020,2020,2020,2020,65
20230706,114000,284067915,2025,2015,2025,2015,996
20230706,113900,282058030,2025,2025,2025,2025,70
20230706,113800,281916280,2025,2025,2025,2025,62
20230706,113700,281790730,2025,2025,2025,2025,59
20230706,113600,281671255,2025,2025,2025,2025,59
20230706,113500,281551780,2025,2025,2025,2025,79
20230706,113400,281391805,2025,2025,2025,2025,58
20230706,113300,281274355,2025,2025,2025,2020,141
20230706,113200,280989080,2025,2025,2025,2025,49
20230706,113100,280889855,2025,2015,2025,2015,536
20230706,113000,279809055,2025,2025,2025,2025,47
20230706,112900,279713880,2025,2020,2025,2020,969
20230706,112800,277756075,2020,2020,2020,2020,52
20230706,112700,277651035,2020,2020,2020,2020,76
20230706,112600,277497515,2020,2015,2020,2015,342
20230706,112500,276808175,2020,2020,2020,2020,73
20230706,112400,276660715,2020,2020,2020,2020,54
20230706,112300,276551635,2020,2020,2020,2010,1108
20230706,112200,274323475,2020,2015,2020,2015,1737
20230706,112100,270819735,2020,2020,2020,2020,72
20230706,112000,270674295,2020,2020,2020,2020,45
20230706,111900,270583395,2020,2020,2020,2020,72
20230706,111800,270437955,2020,2015,2020,2015,136
20230706,111700,270163690,2020,2020,2020,2020,67
20230706,111600,270028350,2020,2020,2020,2020,83
20230706,111500,269860690,2020,2020,2020,2020,62
20230706,111400,269735450,2020,2020,2020,2020,555
20230706,111300,268614350,2020,2015,2020,2015,816
20230706,111200,266969735,2015,2020,2020,2015,1880
20230706,111100,263181320,2020,2020,2020,2020,77
20230706,111000,263025780,2020,2020,2020,2020,52
20230706,110900,262920740,2020,2020,2020,2015,267
20230706,110800,262382260,2020,2020,2020,2015,371
20230706,110700,261634290,2020,2020,2020,2020,58
20230706,110600,261517130,2020,2020,2020,2020,59
20230706,110500,261397950,2020,2020,2020,2020,61
20230706,110400,261274730,2020,2020,2020,2020,58
20230706,110300,261157570,2020,2020,2020,2020,90
20230706,110200,260975770,2020,2020,2020,2020,55
20230706,110100,260864670,2020,2020,2020,2020,1170
20230706,110000,258501270,2020,2015,2020,2015,1460
20230706,105900,255559105,2020,2020,2020,2020,66
20230706,105800,255425785,2015,2020,2020,2015,356
20230706,105700,254706715,2020,2020,2020,2020,75
20230706,105600,254555215,2020,2015,2020,2015,355
20230706,105500,253839675,2020,2020,2020,2020,61
20230706,105400,253716455,2020,2020,2020,2020,56
20230706,105300,253603335,2020,2020,2020,2020,66
20230706,105200,253470015,2020,2020,2020,2020,52
20230706,105100,253364975,2020,2020,2020,2020,61
20230706,105000,253241755,2020,2020,2020,2020,70
20230706,104900,253100355,2020,2020,2020,2020,114
20230706,104800,252870075,2020,2020,2020,2020,54
20230706,104700,252760995,2020,2020,2020,2020,173
20230706,104600,252411535,2020,2020,2020,2020,44
20230706,104500,252322655,2020,2020,2020,2020,68
20230706,104400,252185295,2020,2020,2020,2020,51
20230706,104300,252082275,2020,2015,2020,2015,479
20230706,104200,251116785,2020,2020,2020,2020,56
20230706,104100,251003665,2020,2020,2020,2020,69
20230706,104000,250864285,2020,2015,2020,2010,1405
20230706,103900,248039705,2020,2020,2020,2020,66
20230706,103800,247906385,2020,2015,2020,2015,95
20230706,103700,247714685,2020,2020,2020,2020,71
20230706,103600,247571265,2020,2020,2020,2020,47
20230706,103500,247476325,2020,2020,2020,2020,178
20230706,103400,247116765,2020,2020,2020,2020,45
20230706,103300,247025865,2020,2015,2020,2015,618
20230706,103200,245779760,2015,2010,2015,2010,201
20230706,103100,245375505,2015,2015,2015,2015,70
20230706,103000,245234455,2015,2015,2015,2015,53
20230706,102900,245127660,2015,2020,2020,2015,72
20230706,102800,244982225,2020,2010,2020,2010,472
20230706,102700,244031305,2015,2015,2015,2015,98
20230706,102600,243833835,2020,2020,2020,2020,47
20230706,102500,243738895,2020,2015,2020,2015,2160
20230706,102400,239386055,2010,2015,2015,2010,258
20230706,102300,238867185,2015,2015,2015,2015,510
20230706,102200,237839535,2015,2015,2015,2015,52
20230706,102100,237734755,2015,2015,2015,2010,513
20230706,102000,236702305,2015,2015,2015,2015,54
20230706,101900,236593495,2015,2015,2015,2015,66
20230706,101800,236460505,2015,2010,2015,2010,591
20230706,101700,235272340,2010,2010,2015,2010,1592
20230706,101600,232071975,2015,2015,2015,2010,61
20230706,101500,231949110,2015,2015,2015,2015,67
20230706,101400,231814105,2015,2015,2015,2015,66
20230706,101300,231681115,2015,2015,2015,2015,69
20230706,101200,231542080,2015,2010,2015,2010,161
20230706,101100,231218090,2010,2015,2015,2010,304
20230706,101000,230606635,2015,2015,2015,2005,13107
20230706,100900,204314235,2015,2010,2015,2010,10800
20230706,100800,182605480,2015,2015,2015,2015,43
20230706,100700,182518835,2015,2015,2015,2015,8707
20230706,100600,164974230,2020,2020,2020,2020,58
20230706,100500,164857070,2020,2015,2020,2015,3274
20230706,100400,158259590,2020,2020,2020,2020,554
20230706,100300,157140510,2020,2020,2020,2020,800
20230706,100200,155524510,2025,2025,2025,2025,47
20230706,100100,155429335,2025,2015,2025,2015,63
20230706,100000,155301770,2025,2010,2025,2010,389
20230706,095900,154518545,2010,2025,2025,2010,1067
20230706,095800,152372020,2025,2025,2025,2025,55
20230706,095700,152260645,2025,2025,2025,2025,77
20230706,095600,152104720,2025,2020,2025,2020,82
20230706,095500,151938855,2015,2025,2025,2015,313
20230706,095400,151306670,2025,2025,2025,2025,184
20230706,095300,150934070,2025,2025,2035,2025,429
20230706,095200,150063710,2030,2030,2035,2030,451
20230706,095100,149148050,2030,2030,2030,2030,69
20230706,095000,149007980,2030,2030,2030,2030,48
20230706,094900,148910540,2030,2030,2030,2010,8822
20230706,094800,131165885,2035,2035,2035,2035,55
20230706,094700,131053960,2035,2035,2035,2035,75
20230706,094600,130901335,2035,2035,2035,2035,43
20230706,094500,130813830,2035,2035,2035,2035,70
20230706,094400,130671380,2035,2035,2035,2035,47
20230706,094300,130575735,2035,2035,2035,2035,69
20230706,094200,130435320,2030,2035,2035,2030,70
20230706,094100,130292965,2035,2035,2035,2035,105
20230706,094000,130079290,2035,2035,2035,2035,43
20230706,093900,129991785,2035,2030,2035,2030,108
20230706,093800,129772250,2035,2035,2035,2035,60
20230706,093700,129650150,2035,2035,2035,2035,62
20230706,093600,129523980,2035,2035,2035,2035,60
20230706,093500,129401880,2040,2035,2040,2035,492
20230706,093400,128400115,2035,2035,2035,2025,376
20230706,093300,127637545,2035,2030,2035,2030,95
20230706,093200,127444680,2035,2035,2035,2035,51
20230706,093100,127340895,2035,2035,2040,2030,95
20230706,093000,127147620,2040,2035,2040,2030,609
20230706,092900,125910310,2040,2035,2040,2030,2140
20230706,092800,121559420,2030,2035,2035,2030,2112
20230706,092700,117266880,2040,2040,2040,2025,316
20230706,092600,116624720,2040,2040,2045,2030,797
20230706,092500,114999425,2045,2030,2050,2015,9983
20230706,092400,94651080,2030,2035,2040,2020,573
20230706,092300,93486710,2040,2020,2040,2020,2658
20230706,092200,88100455,2015,2015,2020,2015,1053
20230706,092100,85978380,2015,2015,2015,2015,64
20230706,092000,85849420,2015,2015,2015,2015,361
20230706,091900,85122005,2010,2015,2015,2010,2170
20230706,091800,80749985,2015,2015,2015,2015,60
20230706,091700,80629085,2005,2010,2015,2005,780
20230706,091600,79064465,2010,2015,2015,2010,3172
20230706,091500,72687970,2020,2015,2020,2015,139
20230706,091400,72407580,2015,2010,2015,2005,8390
20230706,091300,55538085,2010,2015,2015,2010,892
20230706,091200,53744560,2015,2015,2015,2015,363
20230706,091100,53013115,2015,2015,2015,2015,427
20230706,091000,52152710,2015,2015,2015,2015,147
20230706,090900,51856505,2015,2015,2020,2015,854
20230706,090800,50135390,2015,2015,2025,2015,2007
20230706,090700,46090725,2025,2020,2025,2015,642
20230706,090600,44796355,2025,2025,2030,2020,674
20230706,090500,43434080,2025,2025,2025,2020,3420
20230706,090400,36525300,2025,2025,2025,2020,1364
20230706,090300,33768175,2020,2020,2025,2020,5091
20230706,090200,23483065,2025,2030,2030,2025,4743
20230706,090100,13878110,2030,2030,2040,2030,5143
20230706,090000,3437370,2040,2030,2040,2030,1593