stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212500,3558279896,2035,2035,2035,2035,35877
20230614,212400,3558279896,2035,2035,2035,2035,0
20230614,212300,3558279896,2035,2035,2035,2035,0
20230614,212200,3558279896,2035,2035,2035,2035,0
20230614,212100,3558279896,2035,2035,2035,2035,0
20230614,212000,3558279896,2035,2035,2035,2035,0
20230614,211900,3558279896,2035,2035,2035,2035,0
20230614,211800,3558279896,2035,2035,2035,2035,0
20230614,211700,3558279896,2035,2035,2035,2035,0
20230614,211600,3558279896,2035,2035,2035,2035,0
20230614,211500,3558279896,2035,2035,2035,2035,0
20230614,211400,3558279896,2035,2035,2035,2035,0
20230614,211300,3558279896,2035,2035,2035,2035,0
20230614,211200,3558279896,2035,2035,2035,2035,0
20230614,211100,3558279896,2035,2035,2035,2035,0
20230614,211000,3558279896,2035,2035,2035,2035,0
20230614,210900,3558279896,2035,2035,2035,2035,0
20230614,210800,3558279896,2035,2035,2035,2035,0
20230614,210700,3558279896,2035,2035,2035,2035,0
20230614,210600,3558279896,2035,2035,2035,2035,0
20230614,210500,3558279896,2035,2035,2035,2035,0
20230614,210400,3558279896,2035,2035,2035,2035,0
20230614,210300,3558279896,2035,2035,2035,2035,0
20230614,210200,3558279896,2035,2035,2035,2035,0
20230614,210100,3558279896,2035,2035,2035,2035,0
20230614,210000,3558279896,2035,2035,2035,2035,0
20230614,205900,3558279896,2035,2035,2035,2035,0
20230614,205800,3558279896,2035,2035,2035,2035,0
20230614,205700,3558279896,2035,2035,2035,2035,0
20230614,205600,3558279896,2035,2035,2035,2035,0
20230614,205500,3558279896,2035,2035,2035,2035,35877
20230614,205400,3558279896,2035,2035,2035,2035,0
20230614,205300,3558279896,2035,2035,2035,2035,0
20230614,205200,3558279896,2035,2035,2035,2035,0
20230614,205100,3558279896,2035,2035,2035,2035,0
20230614,205000,3558279896,2035,2035,2035,2035,0
20230614,204900,3558279896,2035,2035,2035,2035,0
20230614,204800,3558279896,2035,2035,2035,2035,0
20230614,204700,3558279896,2035,2035,2035,2035,0
20230614,204600,3558279896,2035,2035,2035,2035,0
20230614,204500,3558279896,2035,2035,2035,2035,0
20230614,204400,3558279896,2035,2035,2035,2035,0
20230614,204300,3558279896,2035,2035,2035,2035,0
20230614,204200,3558279896,2035,2035,2035,2035,0
20230614,204100,3558279896,2035,2035,2035,2035,0
20230614,204000,3558279896,2035,2035,2035,2035,0
20230614,203900,3558279896,2035,2035,2035,2035,0
20230614,203800,3558279896,2035,2035,2035,2035,0
20230614,203700,3558279896,2035,2035,2035,2035,0
20230614,203600,3558279896,2035,2035,2035,2035,0
20230614,203500,3558279896,2035,2035,2035,2035,0
20230614,203400,3558279896,2035,2035,2035,2035,0
20230614,203300,3558279896,2035,2035,2035,2035,0
20230614,203200,3558279896,2035,2035,2035,2035,0
20230614,203100,3558279896,2035,2035,2035,2035,0
20230614,203000,3558279896,2035,2035,2035,2035,0
20230614,202900,3558279896,2035,2035,2035,2035,0
20230614,202800,3558279896,2035,2035,2035,2035,0
20230614,202700,3558279896,2035,2035,2035,2035,0
20230614,202600,3558279896,2035,2035,2035,2035,0
20230614,202500,3558279896,2035,2035,2035,2035,35877
20230614,202400,3558279896,2035,2035,2035,2035,0
20230614,202300,3558279896,2035,2035,2035,2035,0
20230614,202200,3558279896,2035,2035,2035,2035,0
20230614,202100,3558279896,2035,2035,2035,2035,0
20230614,202000,3558279896,2035,2035,2035,2035,0
20230614,201900,3558279896,2035,2035,2035,2035,0
20230614,201800,3558279896,2035,2035,2035,2035,0
20230614,201700,3558279896,2035,2035,2035,2035,0
20230614,201600,3558279896,2035,2035,2035,2035,0
20230614,201500,3558279896,2035,2035,2035,2035,0
20230614,201400,3558279896,2035,2035,2035,2035,0
20230614,201300,3558279896,2035,2035,2035,2035,0
20230614,201200,3558279896,2035,2035,2035,2035,0
20230614,201100,3558279896,2035,2035,2035,2035,0
20230614,201000,3558279896,2035,2035,2035,2035,0
20230614,200900,3558279896,2035,2035,2035,2035,0
20230614,200800,3558279896,2035,2035,2035,2035,0
20230614,200700,3558279896,2035,2035,2035,2035,0
20230614,200600,3558279896,2035,2035,2035,2035,0
20230614,200500,3558279896,2035,2035,2035,2035,0
20230614,200400,3558279896,2035,2035,2035,2035,0
20230614,200300,3558279896,2035,2035,2035,2035,0
20230614,200200,3558279896,2035,2035,2035,2035,0
20230614,200100,3558279896,2035,2035,2035,2035,0
20230614,200000,3558279896,2035,2035,2035,2035,0
20230614,195900,3558279896,2035,2035,2035,2035,0
20230614,195800,3558279896,2035,2035,2035,2035,0
20230614,195700,3558279896,2035,2035,2035,2035,0
20230614,195600,3558279896,2035,2035,2035,2035,0
20230614,195500,3558279896,2035,2035,2035,2035,35877
20230614,195400,3558279896,2035,2035,2035,2035,0
20230614,195300,3558279896,2035,2035,2035,2035,0
20230614,195200,3558279896,2035,2035,2035,2035,0
20230614,195100,3558279896,2035,2035,2035,2035,0
20230614,195000,3558279896,2035,2035,2035,2035,0
20230614,194900,3558279896,2035,2035,2035,2035,0
20230614,194800,3558279896,2035,2035,2035,2035,0
20230614,194700,3558279896,2035,2035,2035,2035,0
20230614,194600,3558279896,2035,2035,2035,2035,0
20230614,194500,3558279896,2035,2035,2035,2035,0
20230614,194400,3558279896,2035,2035,2035,2035,0
20230614,194300,3558279896,2035,2035,2035,2035,0
20230614,194200,3558279896,2035,2035,2035,2035,0
20230614,194100,3558279896,2035,2035,2035,2035,0
20230614,194000,3558279896,2035,2035,2035,2035,0
20230614,193900,3558279896,2035,2035,2035,2035,0
20230614,193800,3558279896,2035,2035,2035,2035,0
20230614,193700,3558279896,2035,2035,2035,2035,0
20230614,193600,3558279896,2035,2035,2035,2035,0
20230614,193500,3558279896,2035,2035,2035,2035,0
20230614,193400,3558279896,2035,2035,2035,2035,0
20230614,193300,3558279896,2035,2035,2035,2035,0
20230614,193200,3558279896,2035,2035,2035,2035,0
20230614,193100,3558279896,2035,2035,2035,2035,0
20230614,193000,3558279896,2035,2035,2035,2035,0
20230614,192900,3558279896,2035,2035,2035,2035,0
20230614,192800,3558279896,2035,2035,2035,2035,0
20230614,192700,3558279896,2035,2035,2035,2035,0
20230614,192600,3558279896,2035,2035,2035,2035,0
20230614,192500,3558279896,2035,2035,2035,2035,35877
20230614,192400,3558279896,2035,2035,2035,2035,0
20230614,192300,3558279896,2035,2035,2035,2035,0
20230614,192200,3558279896,2035,2035,2035,2035,0
20230614,192100,3558279896,2035,2035,2035,2035,0
20230614,192000,3558279896,2035,2035,2035,2035,0
20230614,191900,3558279896,2035,2035,2035,2035,0
20230614,191800,3558279896,2035,2035,2035,2035,0
20230614,191700,3558279896,2035,2035,2035,2035,0
20230614,191600,3558279896,2035,2035,2035,2035,0
20230614,191500,3558279896,2035,2035,2035,2035,0
20230614,191400,3558279896,2035,2035,2035,2035,0
20230614,191300,3558279896,2035,2035,2035,2035,0
20230614,191200,3558279896,2035,2035,2035,2035,0
20230614,191100,3558279896,2035,2035,2035,2035,0
20230614,191000,3558279896,2035,2035,2035,2035,0
20230614,190900,3558279896,2035,2035,2035,2035,0
20230614,190800,3558279896,2035,2035,2035,2035,0
20230614,190700,3558279896,2035,2035,2035,2035,0
20230614,190600,3558279896,2035,2035,2035,2035,0
20230614,190500,3558279896,2035,2035,2035,2035,0
20230614,190400,3558279896,2035,2035,2035,2035,0
20230614,190300,3558279896,2035,2035,2035,2035,0
20230614,190200,3558279896,2035,2035,2035,2035,0
20230614,190100,3558279896,2035,2035,2035,2035,0
20230614,190000,3558279896,2035,2035,2035,2035,0
20230614,185900,3558279896,2035,2035,2035,2035,0
20230614,185800,3558279896,2035,2035,2035,2035,0
20230614,185700,3558279896,2035,2035,2035,2035,0
20230614,185600,3558279896,2035,2035,2035,2035,0
20230614,185500,3558279896,2035,2035,2035,2035,35877
20230614,185400,3558279896,2035,2035,2035,2035,0
20230614,185300,3558279896,2035,2035,2035,2035,0
20230614,185200,3558279896,2035,2035,2035,2035,0
20230614,185100,3558279896,2035,2035,2035,2035,0
20230614,185000,3558279896,2035,2035,2035,2035,0
20230614,184900,3558279896,2035,2035,2035,2035,0
20230614,184800,3558279896,2035,2035,2035,2035,0
20230614,184700,3558279896,2035,2035,2035,2035,0
20230614,184600,3558279896,2035,2035,2035,2035,0
20230614,184500,3558279896,2035,2035,2035,2035,0
20230614,184400,3558279896,2035,2035,2035,2035,0
20230614,184300,3558279896,2035,2035,2035,2035,0
20230614,184200,3558279896,2035,2035,2035,2035,0
20230614,184100,3558279896,2035,2035,2035,2035,0
20230614,184000,3558279896,2035,2035,2035,2035,0
20230614,183900,3558279896,2035,2035,2035,2035,0
20230614,183800,3558279896,2035,2035,2035,2035,0
20230614,183700,3558279896,2035,2035,2035,2035,0
20230614,183600,3558279896,2035,2035,2035,2035,0
20230614,183500,3558279896,2035,2035,2035,2035,0
20230614,183400,3558279896,2035,2035,2035,2035,0
20230614,183300,3558279896,2035,2035,2035,2035,0
20230614,183200,3558279896,2035,2035,2035,2035,0
20230614,183100,3558279896,2035,2035,2035,2035,0
20230614,183000,3558279896,2035,2035,2035,2035,0
20230614,182900,3558279896,2035,2035,2035,2035,0
20230614,182800,3558279896,2035,2035,2035,2035,0
20230614,182700,3558279896,2035,2035,2035,2035,0
20230614,182600,3558279896,2035,2035,2035,2035,0
20230614,182500,3558279896,2035,2035,2035,2035,35877
20230614,182400,3558279896,2035,2035,2035,2035,0
20230614,182300,3558279896,2035,2035,2035,2035,0
20230614,182200,3558279896,2035,2035,2035,2035,0
20230614,182100,3558279896,2035,2035,2035,2035,0
20230614,182000,3558279896,2035,2035,2035,2035,0
20230614,181900,3558279896,2035,2035,2035,2035,0
20230614,181800,3558279896,2035,2035,2035,2035,0
20230614,181700,3558279896,2035,2035,2035,2035,0
20230614,181600,3558279896,2035,2035,2035,2035,0
20230614,181500,3558279896,2035,2035,2035,2035,0
20230614,181400,3558279896,2035,2035,2035,2035,0
20230614,181300,3558279896,2035,2035,2035,2035,0
20230614,181200,3558279896,2035,2035,2035,2035,0
20230614,181100,3558279896,2035,2035,2035,2035,0
20230614,181000,3558279896,2035,2035,2035,2035,0
20230614,180900,3558279896,2035,2035,2035,2035,0
20230614,180800,3558279896,2035,2035,2035,2035,0
20230614,180700,3558279896,2035,2035,2035,2035,0
20230614,180600,3558279896,2035,2035,2035,2035,0
20230614,180500,3558279896,2035,2035,2035,2035,0
20230614,180400,3558279896,2035,2035,2035,2035,0
20230614,180300,3558279896,2035,2035,2035,2035,0
20230614,180200,3558279896,2035,2035,2035,2035,0
20230614,180100,3558279896,2035,2035,2035,2035,0
20230614,180000,3558279896,2035,2035,2035,2035,0
20230614,175900,3558279896,2035,2035,2035,2035,0
20230614,175800,3558279896,2035,2035,2035,2035,0
20230614,175700,3558279896,2035,2035,2035,2035,0
20230614,175600,3558279896,2035,2035,2035,2035,0
20230614,175500,3558279896,2035,2035,2035,2035,35877
20230614,175400,3558279896,2035,2035,2035,2035,0
20230614,175300,3558279896,2035,2035,2035,2035,0
20230614,175200,3558279896,2035,2035,2035,2035,0
20230614,175100,3558279896,2035,2035,2035,2035,0
20230614,175000,3558279896,2035,2035,2035,2035,0
20230614,174900,3558279896,2035,2035,2035,2035,0
20230614,174800,3558279896,2035,2035,2035,2035,0
20230614,174700,3558279896,2035,2035,2035,2035,0
20230614,174600,3558279896,2035,2035,2035,2035,0
20230614,174500,3558279896,2035,2035,2035,2035,0
20230614,174400,3558279896,2035,2035,2035,2035,0
20230614,174300,3558279896,2035,2035,2035,2035,0
20230614,174200,3558279896,2035,2035,2035,2035,0
20230614,174100,3558279896,2035,2035,2035,2035,0
20230614,174000,3558279896,2035,2035,2035,2035,0
20230614,173900,3558279896,2035,2035,2035,2035,0
20230614,173800,3558279896,2035,2035,2035,2035,0
20230614,173700,3558279896,2035,2035,2035,2035,0
20230614,173600,3558279896,2035,2035,2035,2035,0
20230614,173500,3558279896,2035,2035,2035,2035,0
20230614,173400,3558279896,2035,2035,2035,2035,0
20230614,173300,3558279896,2035,2035,2035,2035,0
20230614,173200,3558279896,2035,2035,2035,2035,0
20230614,173100,3558279896,2035,2035,2035,2035,0
20230614,173000,3558279896,2035,2035,2035,2035,0
20230614,172900,3558279896,2035,2035,2035,2035,0
20230614,172800,3558279896,2035,2035,2035,2035,0
20230614,172700,3558279896,2035,2035,2035,2035,0
20230614,172600,3558279896,2035,2035,2035,2035,0
20230614,172500,3558279896,2035,2035,2035,2035,35877
20230614,172400,3558279896,2035,2035,2035,2035,0
20230614,172300,3558279896,2035,2035,2035,2035,0
20230614,172200,3558279896,2035,2035,2035,2035,0
20230614,172100,3558279896,2035,2035,2035,2035,0
20230614,172000,3558279896,2035,2035,2035,2035,0
20230614,171900,3558279896,2035,2035,2035,2035,0
20230614,171800,3558279896,2035,2035,2035,2035,0
20230614,171700,3558279896,2035,2035,2035,2035,0
20230614,171600,3558279896,2035,2035,2035,2035,0
20230614,171500,3558279896,2035,2035,2035,2035,0
20230614,171400,3558279896,2035,2035,2035,2035,0
20230614,171300,3558279896,2035,2035,2035,2035,0
20230614,171200,3558279896,2035,2035,2035,2035,0
20230614,171100,3558279896,2035,2035,2035,2035,0
20230614,171000,3558279896,2035,2035,2035,2035,0
20230614,170900,3558279896,2035,2035,2035,2035,0
20230614,170800,3558279896,2035,2035,2035,2035,0
20230614,170700,3558279896,2035,2035,2035,2035,0
20230614,170600,3558279896,2035,2035,2035,2035,0
20230614,170500,3558279896,2035,2035,2035,2035,0
20230614,170400,3558279896,2035,2035,2035,2035,0
20230614,170300,3558279896,2035,2035,2035,2035,0
20230614,170200,3558279896,2035,2035,2035,2035,0
20230614,170100,3558279896,2035,2035,2035,2035,0
20230614,170000,3558279896,2035,2035,2035,2035,0
20230614,165900,3558279896,2035,2035,2035,2035,0
20230614,165800,3558279896,2035,2035,2035,2035,0
20230614,165700,3558279896,2035,2035,2035,2035,0
20230614,165600,3558279896,2035,2035,2035,2035,0
20230614,165500,3558279896,2035,2035,2035,2035,35877
20230614,165400,3558279896,2035,2035,2035,2035,0
20230614,165300,3558279896,2035,2035,2035,2035,0
20230614,165200,3558279896,2035,2035,2035,2035,0
20230614,165100,3558279896,2035,2035,2035,2035,0
20230614,165000,3558279896,2035,2035,2035,2035,0
20230614,164900,3558279896,2035,2035,2035,2035,0
20230614,164800,3558279896,2035,2035,2035,2035,0
20230614,164700,3558279896,2035,2035,2035,2035,0
20230614,164600,3558279896,2035,2035,2035,2035,0
20230614,164500,3558279896,2035,2035,2035,2035,0
20230614,164400,3558279896,2035,2035,2035,2035,0
20230614,164300,3558279896,2035,2035,2035,2035,0
20230614,164200,3558279896,2035,2035,2035,2035,0
20230614,164100,3558279896,2035,2035,2035,2035,0
20230614,164000,3558279896,2035,2035,2035,2035,0
20230614,163900,3558279896,2035,2035,2035,2035,0
20230614,163800,3558279896,2035,2035,2035,2035,0
20230614,163700,3558279896,2035,2035,2035,2035,0
20230614,163600,3558279896,2035,2035,2035,2035,0
20230614,163500,3558279896,2035,2035,2035,2035,0
20230614,163400,3558279896,2035,2035,2035,2035,0
20230614,163300,3558279896,2035,2035,2035,2035,0
20230614,163200,3558279896,2035,2035,2035,2035,0
20230614,163100,3558279896,2035,2035,2035,2035,0
20230614,163000,3558279896,2035,2035,2035,2035,0
20230614,162900,3558279896,2035,2035,2035,2035,0
20230614,162800,3558279896,2035,2035,2035,2035,0
20230614,162700,3558279896,2035,2035,2035,2035,0
20230614,162600,3558279896,2035,2035,2035,2035,0
20230614,162500,3558279896,2035,2035,2035,2035,35877
20230614,162400,3558279896,2035,2035,2035,2035,0
20230614,162300,3558279896,2035,2035,2035,2035,0
20230614,162200,3558279896,2035,2035,2035,2035,0
20230614,162100,3558279896,2035,2035,2035,2035,0
20230614,162000,3558279896,2035,2035,2035,2035,0
20230614,161900,3558279896,2035,2035,2035,2035,0
20230614,161800,3558279896,2035,2035,2035,2035,0
20230614,161700,3558279896,2035,2035,2035,2035,0
20230614,161600,3558279896,2035,2035,2035,2035,0
20230614,161500,3558279896,2035,2035,2035,2035,0
20230614,161400,3558279896,2035,2035,2035,2035,0
20230614,161300,3558279896,2035,2035,2035,2035,0
20230614,161200,3558279896,2035,2035,2035,2035,0
20230614,161100,3558279896,2035,2035,2035,2035,0
20230614,161000,3558279896,2035,2035,2035,2035,0
20230614,160900,3558279896,2035,2035,2035,2035,0
20230614,160800,3558279896,2035,2035,2035,2035,0
20230614,160700,3558279896,2035,2035,2035,2035,0
20230614,160600,3558279896,2035,2035,2035,2035,0
20230614,160500,3558279896,2035,2035,2035,2035,0
20230614,160400,3558279896,2035,2035,2035,2035,0
20230614,160300,3558279896,2035,2035,2035,2035,0
20230614,160200,3558279896,2035,2035,2035,2035,0
20230614,160100,3558279896,2035,2035,2035,2035,0
20230614,160000,3558279896,2035,2035,2035,2035,0
20230614,155900,3558279896,2035,2035,2035,2035,0
20230614,155800,3558279896,2035,2035,2035,2035,0
20230614,155700,3558279896,2035,2035,2035,2035,0
20230614,155600,3558279896,2035,2035,2035,2035,0
20230614,155500,3558279896,2035,2035,2035,2035,35877
20230614,155400,3558279896,2035,2035,2035,2035,0
20230614,155300,3558279896,2035,2035,2035,2035,0
20230614,155200,3558279896,2035,2035,2035,2035,0
20230614,155100,3558279896,2035,2035,2035,2035,0
20230614,155000,3558279896,2035,2035,2035,2035,0
20230614,154900,3558279896,2035,2035,2035,2035,0
20230614,154800,3558279896,2035,2035,2035,2035,0
20230614,154700,3558279896,2035,2035,2035,2035,0
20230614,154600,3558279896,2035,2035,2035,2035,0
20230614,154500,3558279896,2035,2035,2035,2035,0
20230614,154400,3558279896,2035,2035,2035,2035,0
20230614,154300,3558279896,2035,2035,2035,2035,0
20230614,154200,3558279896,2035,2035,2035,2035,0
20230614,154100,3558279896,2035,2035,2035,2035,0
20230614,154000,3558279896,2035,2035,2035,2035,0
20230614,153900,3558279896,2035,2035,2035,2035,0
20230614,153800,3558279896,2035,2035,2035,2035,0
20230614,153700,3558279896,2035,2035,2035,2035,0
20230614,153600,3558279896,2035,2035,2035,2035,0
20230614,153500,3558279896,2035,2035,2035,2035,0
20230614,153400,3558279896,2035,2035,2035,2035,0
20230614,153300,3558279896,2035,2035,2035,2035,0
20230614,153200,3558279896,2035,2035,2035,2035,0
20230614,153100,3558279896,2035,2035,2035,2035,0
20230614,153000,3558279896,2035,2035,2035,2035,35877
20230614,152900,3485270201,2020,2020,2020,2020,0
20230614,152800,3485270201,2020,2020,2020,2020,0
20230614,152700,3485270201,2020,2020,2020,2020,0
20230614,152600,3485270201,2020,2020,2020,2020,0
20230614,152500,3485270201,2020,2020,2020,2020,0
20230614,152400,3485270201,2020,2020,2020,2020,0
20230614,152300,3485270201,2020,2020,2020,2020,0
20230614,152200,3485270201,2020,2020,2020,2020,0
20230614,152100,3485270201,2020,2020,2020,2020,0
20230614,152000,3485270201,2020,2020,2020,2020,0
20230614,151900,3485270201,2020,2025,2025,2020,2152
20230614,151800,3480918846,2025,2010,2025,2005,7895
20230614,151700,3464969266,2025,2015,2030,2015,17120
20230614,151600,3430320051,2015,2005,2015,2005,9022
20230614,151500,3412210751,2005,1997,2005,1996,37099
20230614,151400,3338025738,1997,1994,1997,1994,2885
20230614,151300,3332271752,1994,1996,1996,1994,4117
20230614,151200,3324055354,1996,1992,1996,1992,3423
20230614,151100,3317236680,1992,1990,1997,1990,861
20230614,151000,3315521982,1990,1996,1996,1989,18851
20230614,150900,3277986337,1997,1996,1997,1996,16
20230614,150800,3277954395,1996,1996,1996,1995,187
20230614,150700,3277581151,1996,1996,1996,1995,5469
20230614,150600,3266668750,1994,1996,1996,1994,2360
20230614,150500,3261961406,1996,1997,1997,1996,955
20230614,150400,3260054626,1997,1997,1998,1997,1869
20230614,150300,3256322213,1997,1996,1997,1996,1321
20230614,150200,3253684781,1996,1996,1996,1996,487
20230614,150100,3252712729,1996,1996,1997,1996,3867
20230614,150000,3244994195,1997,1998,1998,1997,2049
20230614,145900,3240901284,1998,1999,1999,1998,1126
20230614,145800,3238651535,1999,1999,1999,1999,1310
20230614,145700,3236032845,1999,1997,1999,1997,1428
20230614,145600,3233181127,1997,1997,1997,1997,15
20230614,145500,3233151172,1999,1999,1999,1999,6
20230614,145400,3233139178,1996,1996,1996,1996,803
20230614,145300,3231536390,1996,1995,1996,1995,1079
20230614,145200,3229383706,1996,1996,1996,1996,260
20230614,145100,3228864746,1996,1996,1996,1995,236
20230614,145000,3228393724,1995,1995,1996,1994,1754
20230614,144900,3224895449,1996,1996,1996,1995,775
20230614,144800,3223348669,1995,1995,1995,1995,1896
20230614,144700,3219566149,1995,1996,1996,1995,5601
20230614,144600,3208392031,1999,1999,1999,1995,4302
20230614,144500,3199804333,1999,1998,1999,1998,9
20230614,144400,3199786348,1995,1995,1995,1995,513
20230614,144300,3198762913,1995,1995,1995,1995,365
20230614,144200,3198034738,1995,1995,1995,1995,1204
20230614,144100,3195632758,1994,1995,1998,1994,3643
20230614,144000,3188365574,1995,1999,1999,1995,698
20230614,143900,3186971309,2000,1999,2000,1999,2401
20230614,143800,3182171709,1999,1999,1999,1999,192
20230614,143700,3181787901,1998,1992,1999,1991,1984
20230614,143600,3177830649,2000,1993,2000,1992,3001
20230614,143500,3171852481,2000,1994,2000,1993,1907
20230614,143400,3168048257,2000,1994,2000,1994,102
20230614,143300,3167844863,2000,1996,2000,1994,5002
20230614,143200,3157866315,1996,1997,1997,1995,6809
20230614,143100,3144275129,1997,2000,2000,1997,3801
20230614,143000,3136680269,2000,1998,2000,1998,4255
20230614,142900,3128176844,1999,2000,2000,1999,3767
20230614,142800,3120646608,2000,2005,2005,2000,2498
20230614,142700,3115650593,2005,2005,2005,2000,1602
20230614,142600,3112441083,2005,1998,2005,1998,184
20230614,142500,3112073430,2005,2000,2005,1998,4838
20230614,142400,3102402658,2005,2005,2005,2005,0
20230614,142300,3102402658,2005,2005,2005,2000,2508
20230614,142200,3097386618,2005,2005,2005,2005,2407
20230614,142100,3092560583,2005,2005,2005,2000,15
20230614,142000,3092530518,2000,2005,2005,2000,6866
20230614,141900,3078764243,2005,2000,2005,2000,1542
20230614,141800,3075680233,2005,2005,2005,2005,93
20230614,141700,3075493768,2005,1999,2005,1999,4280
20230614,141600,3066936068,2000,1999,2000,1999,353
20230614,141500,3066230155,1999,1996,1999,1996,206
20230614,141400,3065818914,1996,1999,1999,1994,5230
20230614,141300,3055388601,1994,1995,1999,1994,459
20230614,141200,3054472537,1995,1991,1995,1991,17921
20230614,141100,3018748273,1990,1993,1993,1990,5822
20230614,141000,3007155481,1994,1994,1994,1993,6524
20230614,140900,2994149118,1994,1994,1994,1993,7964
20230614,140800,2978268912,1994,1995,1995,1994,2868
20230614,140700,2972549909,1997,1996,1997,1993,10481
20230614,140600,2951644234,1996,1995,1996,1995,155
20230614,140500,2951334974,1993,1997,1997,1993,16382
20230614,140400,2918649731,1997,2000,2000,1997,22990
20230614,140300,2872700644,2000,2005,2005,2000,1208
20230614,140200,2870283869,2000,2000,2005,2000,1200
20230614,140100,2867883369,2005,2000,2005,1999,832
20230614,140000,2866219374,2000,2000,2005,2000,1476
20230614,135900,2863267354,2000,1999,2000,1999,5668
20230614,135800,2851936397,1999,2005,2005,1999,31437
20230614,135700,2789063300,2005,2005,2005,2005,1078
20230614,135600,2786901910,2005,2000,2005,2000,3952
20230614,135500,2778991420,2000,2000,2005,2000,939
20230614,135400,2777113415,2005,2005,2005,2000,2142
20230614,135300,2772820705,2010,2000,2010,2000,1922
20230614,135200,2768966705,2010,2005,2010,2000,6980
20230614,135100,2754978990,2010,2005,2010,2005,783
20230614,135000,2753409060,2010,2005,2010,2005,1051
20230614,134900,2751301800,2010,2010,2010,2005,3969
20230614,134800,2743343935,2005,2010,2010,2005,45
20230614,134700,2743253685,2010,2005,2010,2000,20252
20230614,134600,2702731030,2010,2010,2010,2005,468
20230614,134500,2701792000,2010,2010,2010,2010,28
20230614,134400,2701735720,2010,2010,2010,2010,556
20230614,134300,2700618160,2010,2010,2010,2010,340
20230614,134200,2699934760,2010,2010,2010,2005,6129
20230614,134100,2687645855,2010,2010,2010,2010,600
20230614,134000,2686439855,2010,2010,2010,2010,1202
20230614,133900,2684023835,2020,2020,2020,2020,30
20230614,133800,2683963235,2020,2020,2020,2005,11142
20230614,133700,2661623440,2020,2010,2020,2010,4315
20230614,133600,2652950270,2020,2020,2020,2020,30
20230614,133500,2652889670,2020,2015,2020,2010,2202
20230614,133400,2648458130,2020,2010,2020,2010,316
20230614,133300,2647822930,2020,2020,2020,2020,0
20230614,133200,2647822930,2020,2020,2020,2020,1171
20230614,133100,2645457510,2025,2025,2025,2025,200
20230614,133000,2645052510,2025,2020,2025,2020,501
20230614,132900,2644040485,2025,2020,2025,2020,1336
20230614,132800,2641341760,2020,2010,2020,2005,1639
20230614,132700,2638047505,2020,2020,2020,2020,1100
20230614,132600,2635825505,2020,2020,2020,2010,652
20230614,132500,2634509965,2020,2020,2020,2020,0
20230614,132400,2634509965,2020,2020,2020,2020,1
20230614,132300,2634507945,2020,2020,2020,2005,574
20230614,132200,2633352470,2020,2015,2025,2005,8835
20230614,132100,2615607955,2025,2025,2025,2025,532
20230614,132000,2614530655,2025,2015,2025,2010,1525
20230614,131900,2611457470,2030,2025,2030,2020,1004
20230614,131800,2609426580,2015,2030,2030,2015,4607
20230614,131700,2600121845,2030,2025,2030,2020,434
20230614,131600,2599244000,2030,2025,2030,2025,1641
20230614,131500,2595916225,2030,2025,2030,2025,1473
20230614,131400,2592933365,2030,2030,2030,2025,1057
20230614,131300,2590787905,2030,2030,2030,2025,522
20230614,131200,2589728250,2030,2035,2035,2030,10423
20230614,131100,2568545065,2040,2035,2040,2030,5962
20230614,131000,2556425020,2035,2035,2040,2030,1159
20230614,130900,2554066195,2040,2040,2040,2030,95
20230614,130800,2553872600,2040,2040,2040,2030,1845
20230614,130700,2550115800,2040,2040,2040,2035,7487
20230614,130600,2534854630,2040,2030,2040,2030,9343
20230614,130500,2515864960,2035,2030,2040,2030,2143
20230614,130400,2511507840,2030,2030,2030,2030,7061
20230614,130300,2497174010,2030,2030,2030,2025,330
20230614,130200,2496504900,2030,2025,2030,2025,339
20230614,130100,2495818375,2025,2025,2025,2020,10680
20230614,130000,2474191390,2025,2025,2025,2020,1150
20230614,125900,2471865810,2025,2025,2030,2020,3295
20230614,125800,2465193665,2030,2020,2030,2015,7473
20230614,125700,2450096645,2020,2015,2020,2015,2129
20230614,125600,2445804150,2015,2015,2020,2010,693
20230614,125500,2444407750,2015,2005,2015,2005,102
20230614,125400,2444203220,2020,2000,2020,2000,6970
20230614,125300,2430234500,2005,2005,2005,2000,2104
20230614,125200,2426020980,2005,2005,2005,2005,3942
20230614,125100,2418117270,2005,2010,2010,2005,1060
20230614,125000,2415991695,2020,2020,2020,2010,23
20230614,124900,2415945350,2010,2010,2020,2010,1518
20230614,124800,2412893790,2010,2005,2010,2005,3799
20230614,124700,2405274790,2010,2005,2010,2005,2330
20230614,124600,2400603085,2005,2010,2010,2005,612
20230614,124500,2399376015,2010,2010,2010,2010,319
20230614,124400,2398734825,2015,2010,2020,2005,592
20230614,124300,2397545050,2020,2015,2020,2010,5186
20230614,124200,2387119335,2020,2020,2020,2020,0
20230614,124100,2387119335,2020,2020,2020,2020,11
20230614,124000,2387097115,2020,2020,2020,2015,1116
20230614,123900,2384848300,2020,2020,2020,2020,1
20230614,123800,2384846280,2020,2020,2020,2020,4
20230614,123700,2384838200,2020,2020,2020,2015,1498
20230614,123600,2381819715,2020,2020,2020,2020,36
20230614,123500,2381746995,2020,2020,2020,2020,0
20230614,123400,2381746995,2020,2020,2020,2020,50
20230614,123300,2381645995,2020,2015,2020,2015,222
20230614,123200,2381198055,2020,2015,2020,2015,341
20230614,123100,2380510935,2020,2015,2020,2015,244
20230614,123000,2380019260,2015,2015,2015,2010,1760
20230614,122900,2376473035,2015,2015,2020,2015,1667
20230614,122800,2373114010,2015,2015,2015,2010,2172
20230614,122700,2368739930,2015,2010,2015,2010,383
20230614,122600,2367969685,2015,2020,2020,2010,1207
20230614,122500,2365537620,2015,2020,2020,2015,516
20230614,122400,2364497875,2015,2020,2020,2015,136
20230614,122300,2364223260,2025,2025,2025,2020,305
20230614,122200,2363606900,2025,2020,2025,2020,580
20230614,122100,2362433635,2025,2025,2025,2025,1
20230614,122000,2362431610,2025,2025,2025,2025,103
20230614,121900,2362223035,2025,2025,2025,2025,0
20230614,121800,2362223035,2025,2025,2025,2020,19
20230614,121700,2362184610,2015,2020,2025,2005,3540
20230614,121600,2355047795,2020,2015,2020,2015,20003
20230614,121500,2314695890,2015,2015,2015,2010,1589
20230614,121400,2311501975,2010,2010,2010,2010,459
20230614,121300,2310579385,2015,2005,2015,2005,352
20230614,121200,2309872605,2015,2005,2015,2005,519
20230614,121100,2308828020,2010,2010,2010,2005,152
20230614,121000,2308522700,2010,2015,2015,2005,3403
20230614,120900,2301679425,2015,2015,2015,2015,1
20230614,120800,2301677410,2015,2015,2015,2010,10
20230614,120700,2301657290,2010,2010,2015,2005,1827
20230614,120600,2297986905,2015,2015,2015,2010,1237
20230614,120500,2295495560,2015,2010,2015,2010,2114
20230614,120400,2291246410,2010,2005,2010,2005,300
20230614,120300,2290644905,2010,2015,2015,2010,843
20230614,120200,2288950225,2015,2010,2015,2005,108
20230614,120100,2288733125,2015,2005,2015,2005,1106
20230614,120000,2286514555,2015,2005,2015,2000,163
20230614,115900,2286188250,2005,2015,2015,2005,2684
20230614,115800,2280806790,2015,2015,2015,2010,1954
20230614,115700,2276869485,2015,2010,2015,2005,5110
20230614,115600,2266606640,2010,2010,2010,2010,306
20230614,115500,2265991580,2010,2010,2010,2005,212
20230614,115400,2265566505,2005,2010,2010,2005,900
20230614,115300,2263759505,2010,2010,2010,2010,34
20230614,115200,2263691165,2010,2010,2010,2005,1763
20230614,115100,2260156100,2010,2010,2010,2010,52
20230614,115000,2260051580,2010,2010,2010,2010,250
20230614,114900,2259549080,2000,2005,2010,2000,7074
20230614,114800,2245376200,2005,2000,2005,2000,3895
20230614,114700,2237585595,2005,2000,2005,2000,281
20230614,114600,2237023445,2005,2005,2005,2000,12248
20230614,114500,2212527070,2000,2005,2010,2000,7991
20230614,114400,2196543090,2005,2005,2005,2005,2286
20230614,114300,2191959660,2005,2005,2005,2005,1801
20230614,114200,2188348655,2010,2010,2010,2010,6
20230614,114100,2188336595,2005,2010,2010,2005,10766
20230614,114000,2166747550,2015,2015,2015,2015,5
20230614,113900,2166737475,2010,2010,2010,2005,1707
20230614,113800,2163306545,2010,2015,2015,2010,4475
20230614,113700,2154311685,2010,2015,2015,2005,5896
20230614,113600,2142460630,2015,2015,2015,2015,1
20230614,113500,2142458615,2015,2015,2015,2005,1017
20230614,113400,2140414430,2015,2005,2015,2005,11975
20230614,113300,2116394975,2015,2020,2020,2005,24662
20230614,113200,2066811020,2020,2030,2080,2010,47942
20230614,113100,1968891235,2060,2010,2060,2005,48631
20230614,113000,1869846055,2015,2015,2015,2010,4689
20230614,112900,1860419830,2010,2015,2015,2010,2350
20230614,112800,1855695745,2020,2010,2020,2010,1228
20230614,112700,1853221355,2010,2005,2010,2005,155
20230614,112600,1852909810,2005,2005,2005,2005,4232
20230614,112500,1844424650,2005,2015,2015,2005,10214
20230614,112400,1823923445,2015,2015,2015,2015,14
20230614,112300,1823895235,2015,2015,2015,2015,10
20230614,112200,1823875085,2015,2015,2025,2015,391
20230614,112100,1823087205,2025,2025,2025,2025,0
20230614,112000,1823087205,2025,2020,2025,2015,781
20230614,111900,1821508045,2025,2015,2025,2015,4449
20230614,111800,1812530805,2015,2010,2015,2010,4
20230614,111700,1812522760,2010,2015,2015,2010,2834
20230614,111600,1806826415,2015,2015,2015,2015,60
20230614,111500,1806705515,2015,2010,2015,2010,2772
20230614,111400,1801133715,2010,2010,2010,2010,1535
20230614,111300,1798048365,2010,2010,2010,2010,185
20230614,111200,1797676515,2005,2015,2015,2005,2549
20230614,111100,1792565530,2015,2015,2015,2015,13
20230614,111000,1792539335,2005,2015,2015,2005,2062
20230614,110900,1788404125,2010,2020,2020,2005,16352
20230614,110800,1755545335,2025,2025,2025,2025,0
20230614,110700,1755545335,2025,2020,2025,2020,1044
20230614,110600,1753436445,2020,2020,2020,2020,1000
20230614,110500,1751416445,2020,2020,2020,2020,1594
20230614,110400,1748196565,2020,2020,2020,2020,1058
20230614,110300,1746059405,2015,2015,2020,2015,2165
20230614,110200,1741691670,2015,2005,2015,2005,13086
20230614,110100,1715404690,2010,2010,2010,2005,423
20230614,110000,1714556265,2010,2005,2010,2005,1314
20230614,105900,1711920125,2005,2010,2010,2005,8863
20230614,105800,1694149335,2005,2010,2010,2005,2255
20230614,105700,1689627220,2010,2010,2010,2010,1759
20230614,105600,1686091630,2005,2005,2005,2005,1497
20230614,105500,1683090145,2005,2010,2010,2005,9737
20230614,105400,1663550050,2010,2015,2015,2010,5005
20230614,105300,1653489970,2015,2015,2015,2015,86
20230614,105200,1653316680,2015,2010,2015,2010,150
20230614,105100,1653014565,2015,2010,2015,2010,3497
20230614,105000,1645985395,2015,2015,2015,2010,3979
20230614,104900,1637984815,2015,2010,2015,2010,5530
20230614,104800,1626866505,2015,2010,2015,2010,3107
20230614,104700,1620620925,2015,2015,2015,2010,2121
20230614,104600,1616349610,2015,2020,2020,2015,321
20230614,104500,1615702345,2020,2020,2020,2020,151
20230614,104400,1615397325,2015,2020,2020,2015,8938
20230614,104300,1597384725,2020,2020,2020,2020,1
20230614,104200,1597382705,2025,2025,2025,2020,436
20230614,104100,1596500305,2025,2020,2025,2020,3541
20230614,104000,1589347475,2015,2020,2020,2015,3965
20230614,103900,1581355750,2015,2020,2020,2015,1607
20230614,103800,1578117620,2020,2020,2020,2020,665
20230614,103700,1576774320,2020,2020,2020,2015,2652
20230614,103600,1571426490,2025,2025,2025,2015,1017
20230614,103500,1569375260,2020,2020,2030,2020,1428
20230614,103400,1566490670,2030,2020,2030,2020,785
20230614,103300,1564904890,2030,2020,2030,2020,2120
20230614,103200,1560622450,2020,2025,2030,2020,5524
20230614,103100,1549460285,2020,2025,2030,2020,1203
20230614,103000,1547030175,2020,2025,2030,2020,3606
20230614,102900,1539713025,2030,2030,2030,2025,2061
20230614,102800,1535539445,2030,2025,2030,2025,518
20230614,102700,1534488385,2030,2025,2030,2020,767
20230614,102600,1532935055,2030,2030,2030,2025,510
20230614,102500,1531901755,2030,2030,2030,2025,647
20230614,102400,1530588355,2030,2025,2030,2025,101
20230614,102300,1530383825,2025,2030,2030,2025,649
20230614,102200,1529069580,2025,2030,2030,2025,584
20230614,102100,1527886280,2030,2025,2030,2025,9361
20230614,102000,1508929995,2025,2020,2025,2015,182
20230614,101900,1508562845,2015,2025,2025,2015,21
20230614,101800,1508520375,2025,2020,2025,2015,2500
20230614,101700,1503475420,2025,2025,2025,2025,1047
20230614,101600,1501355245,2025,2020,2025,2020,4
20230614,101500,1501347160,2025,2025,2025,2020,232
20230614,101400,1500877710,2025,2020,2025,2020,532
20230614,101300,1499803065,2025,2025,2025,2025,20
20230614,101200,1499762565,2025,2025,2025,2020,572
20230614,101100,1498604765,2025,2025,2025,2020,1259
20230614,101000,1496061575,2025,2020,2025,2020,461
20230614,100900,1495128350,2025,2025,2025,2020,206
20230614,100800,1494712220,2020,2015,2020,2015,1420
20230614,100700,1491850420,2015,2020,2020,2015,4080
20230614,100600,1483617445,2025,2025,2025,2025,397
20230614,100500,1482813520,2020,2015,2020,2015,5226
20230614,100400,1472258090,2010,2010,2010,2010,3322
20230614,100300,1465580870,2010,2025,2025,2010,16226
20230614,100200,1432915175,2025,2030,2030,2020,2164
20230614,100100,1428533190,2025,2025,2025,2015,4922
20230614,100000,1418577445,2025,2010,2030,2010,2345
20230614,095900,1413829245,2010,2020,2025,2010,9813
20230614,095800,1394037980,2035,2020,2035,2020,531
20230614,095700,1392960300,2030,2030,2030,2030,4981
20230614,095600,1382848870,2030,2025,2030,2020,2540
20230614,095500,1377715800,2030,2035,2035,2030,510
20230614,095400,1376677970,2035,2020,2035,2020,9234
20230614,095300,1357933595,2020,2020,2025,2010,7817
20230614,095200,1342164265,2010,2015,2015,2010,4097
20230614,095100,1333922205,2015,2015,2015,2010,1772
20230614,095000,1330351650,2015,2010,2015,2010,2838
20230614,094900,1324636580,2010,2015,2015,2010,1822
20230614,094800,1320972940,2015,2030,2030,2010,1271
20230614,094700,1318412030,2010,2035,2035,2010,3799
20230614,094600,1310758120,2035,2015,2035,2015,1338
20230614,094500,1308048130,2035,2035,2035,2015,7400
20230614,094400,1293135385,2015,2010,2040,2010,8691
20230614,094300,1275619840,2010,2015,2015,2010,9287
20230614,094200,1256948625,2010,2005,2010,2005,12517
20230614,094100,1231833520,2005,2020,2020,2005,69839
20230614,094000,1091439230,2025,2035,2040,2020,21654
20230614,093900,1047583540,2030,2035,2040,2030,12406
20230614,093800,1022362135,2035,2035,2040,2035,6877
20230614,093700,1008349525,2040,2040,2040,2035,2517
20230614,093600,1003223070,2040,2025,2040,2025,10271
20230614,093500,982378640,2030,2030,2030,2025,2840
20230614,093400,976618590,2030,2030,2030,2025,12401
20230614,093300,951446075,2030,2025,2030,2020,2957
20230614,093200,945458115,2025,2025,2025,2015,14159
20230614,093100,916857825,2025,2020,2025,2015,6434
20230614,093000,903869460,2020,2025,2025,2020,8935
20230614,092900,885815540,2025,2025,2030,2025,6347
20230614,092800,872961275,2025,2025,2030,2015,11261
20230614,092700,850204175,2025,2020,2030,2015,34053
20230614,092600,781437000,2015,2030,2030,2015,17412
20230614,092500,746260400,2025,2030,2030,2025,15714
20230614,092400,714434485,2035,2035,2035,2025,23708
20230614,092300,666357490,2035,2035,2040,2035,8908
20230614,092200,648222890,2035,2035,2040,2035,7257
20230614,092100,633452935,2040,2035,2045,2035,15874
20230614,092000,601132840,2035,2035,2040,2035,9363
20230614,091900,582079130,2035,2035,2040,2035,5561
20230614,091800,570757285,2035,2045,2045,2030,4150
20230614,091700,562323055,2030,2040,2045,2030,15057
20230614,091600,531680030,2040,2040,2050,2040,14341
20230614,091500,502396340,2040,2045,2045,2040,26494
20230614,091400,448310790,2045,2050,2050,2040,42209
20230614,091300,362036925,2050,2070,2070,2050,26508
20230614,091200,307467450,2070,2065,2070,2065,1522
20230614,091100,304323495,2065,2070,2070,2060,5661
20230614,091000,292636770,2065,2070,2070,2065,12255
20230614,090900,267328265,2070,2080,2080,2065,16255
20230614,090800,233687570,2080,2080,2080,2075,8181
20230614,090700,216703540,2080,2075,2080,2075,4734
20230614,090600,206877885,2080,2090,2090,2075,4688
20230614,090500,197125030,2080,2090,2090,2080,2472
20230614,090400,191974415,2095,2075,2095,2070,21559
20230614,090300,147188970,2070,2075,2080,2070,8484
20230614,090200,129609325,2080,2075,2080,2060,22642
20230614,090100,82742115,2085,2085,2090,2075,13833
20230614,090000,54020600,2080,2105,2110,2080,23431