stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,193800,4862115077,2045,2045,2045,2045,59346
20230622,193700,4862115077,2045,2045,2045,2045,0
20230622,193600,4862115077,2045,2045,2045,2045,0
20230622,193500,4862115077,2045,2045,2045,2045,0
20230622,193400,4862115077,2045,2045,2045,2045,0
20230622,193300,4862115077,2045,2045,2045,2045,0
20230622,193200,4862115077,2045,2045,2045,2045,0
20230622,193100,4862115077,2045,2045,2045,2045,0
20230622,193000,4862115077,2045,2045,2045,2045,0
20230622,192900,4862115077,2045,2045,2045,2045,0
20230622,192800,4862115077,2045,2045,2045,2045,0
20230622,192700,4862115077,2045,2045,2045,2045,0
20230622,192600,4862115077,2045,2045,2045,2045,0
20230622,192500,4862115077,2045,2045,2045,2045,0
20230622,192400,4862115077,2045,2045,2045,2045,0
20230622,192300,4862115077,2045,2045,2045,2045,0
20230622,192200,4862115077,2045,2045,2045,2045,0
20230622,192100,4862115077,2045,2045,2045,2045,0
20230622,192000,4862115077,2045,2045,2045,2045,0
20230622,191900,4862115077,2045,2045,2045,2045,0
20230622,191800,4862115077,2045,2045,2045,2045,0
20230622,191700,4862115077,2045,2045,2045,2045,0
20230622,191600,4862115077,2045,2045,2045,2045,0
20230622,191500,4862115077,2045,2045,2045,2045,0
20230622,191400,4862115077,2045,2045,2045,2045,0
20230622,191300,4862115077,2045,2045,2045,2045,0
20230622,191200,4862115077,2045,2045,2045,2045,0
20230622,191100,4862115077,2045,2045,2045,2045,0
20230622,191000,4862115077,2045,2045,2045,2045,0
20230622,190900,4862115077,2045,2045,2045,2045,0
20230622,190800,4862115077,2045,2045,2045,2045,59346
20230622,190700,4862115077,2045,2045,2045,2045,0
20230622,190600,4862115077,2045,2045,2045,2045,0
20230622,190500,4862115077,2045,2045,2045,2045,0
20230622,190400,4862115077,2045,2045,2045,2045,0
20230622,190300,4862115077,2045,2045,2045,2045,0
20230622,190200,4862115077,2045,2045,2045,2045,0
20230622,190100,4862115077,2045,2045,2045,2045,0
20230622,190000,4862115077,2045,2045,2045,2045,0
20230622,185900,4862115077,2045,2045,2045,2045,0
20230622,185800,4862115077,2045,2045,2045,2045,0
20230622,185700,4862115077,2045,2045,2045,2045,0
20230622,185600,4862115077,2045,2045,2045,2045,0
20230622,185500,4862115077,2045,2045,2045,2045,0
20230622,185400,4862115077,2045,2045,2045,2045,0
20230622,185300,4862115077,2045,2045,2045,2045,0
20230622,185200,4862115077,2045,2045,2045,2045,0
20230622,185100,4862115077,2045,2045,2045,2045,0
20230622,185000,4862115077,2045,2045,2045,2045,0
20230622,184900,4862115077,2045,2045,2045,2045,0
20230622,184800,4862115077,2045,2045,2045,2045,0
20230622,184700,4862115077,2045,2045,2045,2045,0
20230622,184600,4862115077,2045,2045,2045,2045,0
20230622,184500,4862115077,2045,2045,2045,2045,0
20230622,184400,4862115077,2045,2045,2045,2045,0
20230622,184300,4862115077,2045,2045,2045,2045,0
20230622,184200,4862115077,2045,2045,2045,2045,0
20230622,184100,4862115077,2045,2045,2045,2045,0
20230622,184000,4862115077,2045,2045,2045,2045,0
20230622,183900,4862115077,2045,2045,2045,2045,0
20230622,183800,4862115077,2045,2045,2045,2045,59346
20230622,183700,4862115077,2045,2045,2045,2045,0
20230622,183600,4862115077,2045,2045,2045,2045,0
20230622,183500,4862115077,2045,2045,2045,2045,0
20230622,183400,4862115077,2045,2045,2045,2045,0
20230622,183300,4862115077,2045,2045,2045,2045,0
20230622,183200,4862115077,2045,2045,2045,2045,0
20230622,183100,4862115077,2045,2045,2045,2045,0
20230622,183000,4862115077,2045,2045,2045,2045,0
20230622,182900,4862115077,2045,2045,2045,2045,0
20230622,182800,4862115077,2045,2045,2045,2045,0
20230622,182700,4862115077,2045,2045,2045,2045,0
20230622,182600,4862115077,2045,2045,2045,2045,0
20230622,182500,4862115077,2045,2045,2045,2045,0
20230622,182400,4862115077,2045,2045,2045,2045,0
20230622,182300,4862115077,2045,2045,2045,2045,0
20230622,182200,4862115077,2045,2045,2045,2045,0
20230622,182100,4862115077,2045,2045,2045,2045,0
20230622,182000,4862115077,2045,2045,2045,2045,0
20230622,181900,4862115077,2045,2045,2045,2045,0
20230622,181800,4862115077,2045,2045,2045,2045,0
20230622,181700,4862115077,2045,2045,2045,2045,0
20230622,181600,4862115077,2045,2045,2045,2045,0
20230622,181500,4862115077,2045,2045,2045,2045,0
20230622,181400,4862115077,2045,2045,2045,2045,0
20230622,181300,4862115077,2045,2045,2045,2045,0
20230622,181200,4862115077,2045,2045,2045,2045,0
20230622,181100,4862115077,2045,2045,2045,2045,0
20230622,181000,4862115077,2045,2045,2045,2045,0
20230622,180900,4862115077,2045,2045,2045,2045,0
20230622,180800,4862115077,2045,2045,2045,2045,59346
20230622,180700,4862115077,2045,2045,2045,2045,0
20230622,180600,4862115077,2045,2045,2045,2045,0
20230622,180500,4862115077,2045,2045,2045,2045,0
20230622,180400,4862115077,2045,2045,2045,2045,0
20230622,180300,4862115077,2045,2045,2045,2045,0
20230622,180200,4862115077,2045,2045,2045,2045,0
20230622,180100,4862115077,2045,2045,2045,2045,0
20230622,180000,4862115077,2045,2045,2045,2045,0
20230622,175900,4862115077,2045,2045,2045,2045,0
20230622,175800,4862115077,2045,2045,2045,2045,0
20230622,175700,4862115077,2045,2045,2045,2045,0
20230622,175600,4862115077,2045,2045,2045,2045,0
20230622,175500,4862115077,2045,2045,2045,2045,0
20230622,175400,4862115077,2045,2045,2045,2045,0
20230622,175300,4862115077,2045,2045,2045,2045,0
20230622,175200,4862115077,2045,2045,2045,2045,0
20230622,175100,4862115077,2045,2045,2045,2045,0
20230622,175000,4862115077,2045,2045,2045,2045,0
20230622,174900,4862115077,2045,2045,2045,2045,0
20230622,174800,4862115077,2045,2045,2045,2045,0
20230622,174700,4862115077,2045,2045,2045,2045,0
20230622,174600,4862115077,2045,2045,2045,2045,0
20230622,174500,4862115077,2045,2045,2045,2045,0
20230622,174400,4862115077,2045,2045,2045,2045,0
20230622,174300,4862115077,2045,2045,2045,2045,0
20230622,174200,4862115077,2045,2045,2045,2045,0
20230622,174100,4862115077,2045,2045,2045,2045,0
20230622,174000,4862115077,2045,2045,2045,2045,0
20230622,173900,4862115077,2045,2045,2045,2045,0
20230622,173800,4862115077,2045,2045,2045,2045,59346
20230622,173700,4862115077,2045,2045,2045,2045,0
20230622,173600,4862115077,2045,2045,2045,2045,0
20230622,173500,4862115077,2045,2045,2045,2045,0
20230622,173400,4862115077,2045,2045,2045,2045,0
20230622,173300,4862115077,2045,2045,2045,2045,0
20230622,173200,4862115077,2045,2045,2045,2045,0
20230622,173100,4862115077,2045,2045,2045,2045,0
20230622,173000,4862115077,2045,2045,2045,2045,0
20230622,172900,4862115077,2045,2045,2045,2045,0
20230622,172800,4862115077,2045,2045,2045,2045,0
20230622,172700,4862115077,2045,2045,2045,2045,0
20230622,172600,4862115077,2045,2045,2045,2045,0
20230622,172500,4862115077,2045,2045,2045,2045,0
20230622,172400,4862115077,2045,2045,2045,2045,0
20230622,172300,4862115077,2045,2045,2045,2045,0
20230622,172200,4862115077,2045,2045,2045,2045,0
20230622,172100,4862115077,2045,2045,2045,2045,0
20230622,172000,4862115077,2045,2045,2045,2045,0
20230622,171900,4862115077,2045,2045,2045,2045,0
20230622,171800,4862115077,2045,2045,2045,2045,0
20230622,171700,4862115077,2045,2045,2045,2045,0
20230622,171600,4862115077,2045,2045,2045,2045,0
20230622,171500,4862115077,2045,2045,2045,2045,0
20230622,171400,4862115077,2045,2045,2045,2045,0
20230622,171300,4862115077,2045,2045,2045,2045,0
20230622,171200,4862115077,2045,2045,2045,2045,0
20230622,171100,4862115077,2045,2045,2045,2045,0
20230622,171000,4862115077,2045,2045,2045,2045,0
20230622,170900,4862115077,2045,2045,2045,2045,0
20230622,170800,4862115077,2045,2045,2045,2045,59346
20230622,170700,4862115077,2045,2045,2045,2045,0
20230622,170600,4862115077,2045,2045,2045,2045,0
20230622,170500,4862115077,2045,2045,2045,2045,0
20230622,170400,4862115077,2045,2045,2045,2045,0
20230622,170300,4862115077,2045,2045,2045,2045,0
20230622,170200,4862115077,2045,2045,2045,2045,0
20230622,170100,4862115077,2045,2045,2045,2045,0
20230622,170000,4862115077,2045,2045,2045,2045,0
20230622,165900,4862115077,2045,2045,2045,2045,0
20230622,165800,4862115077,2045,2045,2045,2045,0
20230622,165700,4862115077,2045,2045,2045,2045,0
20230622,165600,4862115077,2045,2045,2045,2045,0
20230622,165500,4862115077,2045,2045,2045,2045,0
20230622,165400,4862115077,2045,2045,2045,2045,0
20230622,165300,4862115077,2045,2045,2045,2045,0
20230622,165200,4862115077,2045,2045,2045,2045,0
20230622,165100,4862115077,2045,2045,2045,2045,0
20230622,165000,4862115077,2045,2045,2045,2045,0
20230622,164900,4862115077,2045,2045,2045,2045,0
20230622,164800,4862115077,2045,2045,2045,2045,0
20230622,164700,4862115077,2045,2045,2045,2045,0
20230622,164600,4862115077,2045,2045,2045,2045,0
20230622,164500,4862115077,2045,2045,2045,2045,0
20230622,164400,4862115077,2045,2045,2045,2045,0
20230622,164300,4862115077,2045,2045,2045,2045,0
20230622,164200,4862115077,2045,2045,2045,2045,0
20230622,164100,4862115077,2045,2045,2045,2045,0
20230622,164000,4862115077,2045,2045,2045,2045,0
20230622,163900,4862115077,2045,2045,2045,2045,0
20230622,163800,4862115077,2045,2045,2045,2045,59346
20230622,163700,4862115077,2045,2045,2045,2045,0
20230622,163600,4862115077,2045,2045,2045,2045,0
20230622,163500,4862115077,2045,2045,2045,2045,0
20230622,163400,4862115077,2045,2045,2045,2045,0
20230622,163300,4862115077,2045,2045,2045,2045,0
20230622,163200,4862115077,2045,2045,2045,2045,0
20230622,163100,4862115077,2045,2045,2045,2045,0
20230622,163000,4862115077,2045,2045,2045,2045,0
20230622,162900,4862115077,2045,2045,2045,2045,0
20230622,162800,4862115077,2045,2045,2045,2045,0
20230622,162700,4862115077,2045,2045,2045,2045,0
20230622,162600,4862115077,2045,2045,2045,2045,0
20230622,162500,4862115077,2045,2045,2045,2045,0
20230622,162400,4862115077,2045,2045,2045,2045,0
20230622,162300,4862115077,2045,2045,2045,2045,0
20230622,162200,4862115077,2045,2045,2045,2045,0
20230622,162100,4862115077,2045,2045,2045,2045,0
20230622,162000,4862115077,2045,2045,2045,2045,0
20230622,161900,4862115077,2045,2045,2045,2045,0
20230622,161800,4862115077,2045,2045,2045,2045,0
20230622,161700,4862115077,2045,2045,2045,2045,0
20230622,161600,4862115077,2045,2045,2045,2045,0
20230622,161500,4862115077,2045,2045,2045,2045,0
20230622,161400,4862115077,2045,2045,2045,2045,0
20230622,161300,4862115077,2045,2045,2045,2045,0
20230622,161200,4862115077,2045,2045,2045,2045,0
20230622,161100,4862115077,2045,2045,2045,2045,0
20230622,161000,4862115077,2045,2045,2045,2045,0
20230622,160900,4862115077,2045,2045,2045,2045,0
20230622,160800,4862115077,2045,2045,2045,2045,59346
20230622,160700,4862115077,2045,2045,2045,2045,0
20230622,160600,4862115077,2045,2045,2045,2045,0
20230622,160500,4862115077,2045,2045,2045,2045,0
20230622,160400,4862115077,2045,2045,2045,2045,0
20230622,160300,4862115077,2045,2045,2045,2045,0
20230622,160200,4862115077,2045,2045,2045,2045,0
20230622,160100,4862115077,2045,2045,2045,2045,0
20230622,160000,4862115077,2045,2045,2045,2045,0
20230622,155900,4862115077,2045,2045,2045,2045,0
20230622,155800,4862115077,2045,2045,2045,2045,0
20230622,155700,4862115077,2045,2045,2045,2045,0
20230622,155600,4862115077,2045,2045,2045,2045,0
20230622,155500,4862115077,2045,2045,2045,2045,0
20230622,155400,4862115077,2045,2045,2045,2045,0
20230622,155300,4862115077,2045,2045,2045,2045,0
20230622,155200,4862115077,2045,2045,2045,2045,0
20230622,155100,4862115077,2045,2045,2045,2045,0
20230622,155000,4862115077,2045,2045,2045,2045,0
20230622,154900,4862115077,2045,2045,2045,2045,0
20230622,154800,4862115077,2045,2045,2045,2045,0
20230622,154700,4862115077,2045,2045,2045,2045,0
20230622,154600,4862115077,2045,2045,2045,2045,0
20230622,154500,4862115077,2045,2045,2045,2045,0
20230622,154400,4862115077,2045,2045,2045,2045,0
20230622,154300,4862115077,2045,2045,2045,2045,0
20230622,154200,4862115077,2045,2045,2045,2045,0
20230622,154100,4862115077,2045,2045,2045,2045,0
20230622,154000,4862115077,2045,2045,2045,2045,0
20230622,153900,4862115077,2045,2045,2045,2045,0
20230622,153800,4862115077,2045,2045,2045,2045,59346
20230622,153700,4862115077,2045,2045,2045,2045,0
20230622,153600,4862115077,2045,2045,2045,2045,0
20230622,153500,4862115077,2045,2045,2045,2045,0
20230622,153400,4862115077,2045,2045,2045,2045,0
20230622,153300,4862115077,2045,2045,2045,2045,0
20230622,153200,4862115077,2045,2045,2045,2045,0
20230622,153100,4862115077,2045,2045,2045,2045,0
20230622,153000,4862115077,2045,2045,2045,2045,59346
20230622,152900,4740752507,2045,2045,2045,2045,0
20230622,152800,4740752507,2045,2045,2045,2045,0
20230622,152700,4740752507,2045,2045,2045,2045,0
20230622,152600,4740752507,2045,2045,2045,2045,0
20230622,152500,4740752507,2045,2045,2045,2045,0
20230622,152400,4740752507,2045,2045,2045,2045,0
20230622,152300,4740752507,2045,2045,2045,2045,0
20230622,152200,4740752507,2045,2045,2045,2045,0
20230622,152100,4740752507,2045,2045,2045,2045,0
20230622,152000,4740752507,2045,2045,2045,2045,0
20230622,151900,4740752507,2045,2045,2045,2035,4757
20230622,151800,4731038732,2045,2040,2045,2040,4863
20230622,151700,4721096322,2045,2040,2045,2040,1010
20230622,151600,4719035867,2040,2040,2045,2040,792
20230622,151500,4717416407,2045,2050,2050,2045,750
20230622,151400,4715881652,2045,2055,2055,2045,19922
20230622,151300,4675009157,2055,2025,2060,2025,32403
20230622,151200,4608904027,2020,2015,2020,2015,7884
20230622,151100,4592998792,2010,2010,2010,2010,4003
20230622,151000,4584952762,2010,2015,2015,2010,401
20230622,150900,4584146022,2010,2010,2015,2010,42794
20230622,150800,4498127912,2010,2000,2010,2000,21766
20230622,150700,4454475142,2000,2000,2005,2000,1010
20230622,150600,4452455132,2000,2015,2015,2000,89792
20230622,150500,4272731092,2015,2015,2015,2015,515
20230622,150400,4271693367,2015,2020,2020,2010,12
20230622,150300,4271669192,2020,2015,2020,2015,10104
20230622,150200,4251309612,2010,2010,2015,2010,936
20230622,150100,4249424212,2010,2010,2010,2010,1600
20230622,150000,4246208212,2010,2015,2015,2010,650
20230622,145900,4244900712,2015,2005,2015,2005,319
20230622,145800,4244259847,2010,2010,2010,2005,5419
20230622,145700,4233392657,2010,2010,2010,2010,113
20230622,145600,4233165527,2015,2015,2015,2015,0
20230622,145500,4233165527,2015,2015,2015,2015,715
20230622,145400,4231724802,2015,2005,2015,2005,1695
20230622,145300,4228309832,2010,2005,2010,2005,5120
20230622,145200,4218044207,2005,2010,2010,2005,2243
20230622,145100,4213536277,2010,2010,2010,2010,0
20230622,145000,4213536277,2010,2015,2015,2010,3137
20230622,144900,4207230897,2015,2015,2015,2015,26
20230622,144800,4207178507,2015,2010,2015,2005,1705
20230622,144700,4203752697,2010,2005,2010,2005,1337
20230622,144600,4201069257,2005,2010,2010,2005,2099
20230622,144500,4196860757,2005,2010,2010,2005,3372
20230622,144400,4190084297,2010,2005,2010,2005,504
20230622,144300,4189072777,2010,2010,2010,2005,26
20230622,144200,4189020617,2010,2010,2010,2005,31
20230622,144100,4188958357,2010,2005,2010,2005,3001
20230622,144000,4182941347,2010,2010,2010,2010,14
20230622,143900,4182913207,2010,2010,2010,2010,408
20230622,143800,4182093127,2005,2005,2005,2005,100
20230622,143700,4181892627,2010,2005,2010,2000,20522
20230622,143600,4140829817,2010,2005,2010,2005,605
20230622,143500,4139616267,2010,2010,2010,2010,1001
20230622,143400,4137604257,2005,2010,2010,2005,958
20230622,143300,4135682962,2010,2005,2010,2005,11
20230622,143200,4135660902,2005,2005,2005,2005,2500
20230622,143100,4130648402,2005,2005,2005,2005,1749
20230622,143000,4127141657,2000,2005,2005,2000,8972
20230622,142900,4109165842,2010,2010,2010,2010,240
20230622,142800,4108683442,2010,2005,2010,2005,260
20230622,142700,4108161887,2005,2005,2005,2000,2686
20230622,142600,4102777457,2005,2005,2005,2005,4341
20230622,142500,4094073752,2005,2005,2005,2005,3631
20230622,142400,4086793597,2005,2005,2005,2005,4463
20230622,142300,4077845282,2005,2010,2010,2005,35182
20230622,142200,4007297382,2010,2005,2010,2005,10046
20230622,142100,3987104987,2010,2015,2015,2010,11855
20230622,142000,3963276427,2015,2015,2015,2010,2397
20230622,141900,3958448972,2015,2015,2015,2015,18
20230622,141800,3958412702,2010,2010,2010,2010,35
20230622,141700,3958342352,2010,2005,2010,2005,1831
20230622,141600,3954663392,2010,2015,2015,2010,946
20230622,141500,3952761927,2015,2010,2015,2010,1760
20230622,141400,3949223532,2010,2010,2010,2010,28
20230622,141300,3949167252,2015,2010,2015,2010,10369
20230622,141200,3928325522,2010,2010,2010,2010,6
20230622,141100,3928313462,2015,2020,2020,2015,6978
20230622,141000,3914252727,2020,2020,2020,2020,2821
20230622,140900,3908554307,2020,2025,2025,2020,1512
20230622,140800,3905500007,2025,2020,2025,2020,926
20230622,140700,3903629482,2020,2015,2020,2015,730
20230622,140600,3902158512,2020,2020,2020,2020,236
20230622,140500,3901681792,2020,2025,2025,2020,682
20230622,140400,3900303242,2030,2025,2030,2025,8053
20230622,140300,3883968942,2020,2020,2020,2020,1
20230622,140200,3883966922,2025,2025,2025,2025,5176
20230622,140100,3873485522,2025,2025,2025,2025,85
20230622,140000,3873313397,2030,2010,2030,2010,10039
20230622,135900,3852937737,2010,2015,2025,2010,21955
20230622,135800,3808572487,2010,2015,2015,2010,1609
20230622,135700,3805332352,2020,2020,2020,2020,0
20230622,135600,3805332352,2020,2010,2020,2010,3763
20230622,135500,3797768542,2010,2010,2010,2010,3386
20230622,135400,3790962682,2010,2010,2015,2010,411
20230622,135300,3790136562,2010,2015,2015,2010,5697
20230622,135200,3778685567,2010,2020,2020,2010,3692
20230622,135100,3771234622,2020,2020,2020,2020,5
20230622,135000,3771224522,2020,2020,2020,2020,3348
20230622,134900,3764461562,2020,2015,2020,2015,60
20230622,134800,3764340407,2015,2020,2020,2015,1053
20230622,134700,3762217612,2015,2020,2020,2015,2947
20230622,134600,3756279357,2020,2020,2020,2020,0
20230622,134500,3756279357,2020,2015,2020,2015,172
20230622,134400,3755932417,2015,2015,2015,2015,1007
20230622,134300,3753903312,2015,2015,2015,2015,150
20230622,134200,3753601062,2020,2020,2020,2020,1048
20230622,134100,3751484102,2020,2020,2020,2015,4767
20230622,134000,3741863762,2020,2020,2020,2020,72
20230622,133900,3741718322,2020,2015,2020,2010,1283
20230622,133800,3739133077,2010,2010,2015,2010,7999
20230622,133700,3723055002,2010,2015,2015,2010,3015
20230622,133600,3716979827,2015,2015,2015,2015,1
20230622,133500,3716977812,2015,2015,2020,2010,13738
20230622,133400,3689288247,2020,2020,2020,2020,11458
20230622,133300,3666143087,2020,2020,2020,2020,200
20230622,133200,3665739087,2020,2020,2020,2020,4026
20230622,133100,3657606567,2020,2020,2020,2020,1000
20230622,133000,3655586567,2020,2020,2020,2020,18
20230622,132900,3655550207,2020,2025,2025,2020,1017
20230622,132800,3653495367,2020,2020,2020,2020,1297
20230622,132700,3650875427,2020,2025,2025,2020,1004
20230622,132600,3648842412,2025,2025,2030,2020,207
20230622,132500,3648423272,2025,2030,2030,2025,366
20230622,132400,3647681967,2030,2020,2030,2020,234
20230622,132300,3647208657,2020,2020,2020,2020,1942
20230622,132200,3643285817,2020,2020,2020,2020,2117
20230622,132100,3639009477,2020,2020,2025,2020,217
20230622,132000,3638571117,2020,2025,2025,2020,105
20230622,131900,3638358577,2025,2025,2025,2025,22
20230622,131800,3638314027,2025,2025,2025,2025,5190
20230622,131700,3627804277,2025,2025,2025,2025,17
20230622,131600,3627769852,2025,2030,2030,2025,1033
20230622,131500,3625672947,2030,2030,2030,2020,766
20230622,131400,3624118467,2020,2030,2030,2020,5195
20230622,131300,3613623857,2030,2025,2030,2025,5001
20230622,131200,3603496827,2030,2030,2035,2030,3688
20230622,131100,3595996402,2035,2025,2035,2025,8738
20230622,131000,3578241797,2020,2020,2020,2020,508
20230622,130900,3577215637,2020,2020,2020,2020,3673
20230622,130800,3569796177,2020,2025,2025,2020,685
20230622,130700,3568412472,2025,2025,2025,2025,109
20230622,130600,3568191747,2025,2025,2025,2020,880
20230622,130500,3566413117,2020,2020,2020,2020,2249
20230622,130400,3561870137,2030,2025,2030,2025,1350
20230622,130300,3559136132,2025,2020,2025,2020,8958
20230622,130200,3541040242,2020,2020,2020,2015,2705
20230622,130100,3535577142,2020,2020,2020,2020,16
20230622,130000,3535544822,2020,2020,2020,2020,320
20230622,125900,3534898422,2020,2015,2020,2015,10504
20230622,125800,3513687727,2015,2015,2015,2010,1513
20230622,125700,3510640407,2015,2015,2015,2015,423
20230622,125600,3509788062,2015,2015,2015,2015,623
20230622,125500,3508532717,2015,2015,2015,2015,0
20230622,125400,3508532717,2015,2015,2015,2015,728
20230622,125300,3507065797,2015,2015,2015,2015,2000
20230622,125200,3503035797,2010,2015,2015,2010,1003
20230622,125100,3501019752,2015,2015,2015,2015,1
20230622,125000,3501017737,2005,2010,2015,2005,4261
20230622,124900,3492468117,2010,2010,2010,2010,350
20230622,124800,3491764617,2010,2010,2010,2010,256
20230622,124700,3491250057,2010,2010,2010,2010,273
20230622,124600,3490701327,2010,2010,2010,2010,1255
20230622,124500,3488178777,2010,2010,2010,2010,0
20230622,124400,3488178777,2010,2010,2010,2010,1000
20230622,124300,3486168777,2015,2015,2015,2015,1072
20230622,124200,3484008697,2020,2005,2020,2005,4012
20230622,124100,3475932407,2005,2005,2010,2005,2034
20230622,124000,3471854232,2005,2005,2005,2005,378
20230622,123900,3471096342,2005,2005,2005,2005,1929
20230622,123800,3467228697,2005,2010,2010,2005,4213
20230622,123700,3458781332,2005,2005,2005,2005,0
20230622,123600,3458781332,2005,2010,2010,2005,85
20230622,123500,3458610732,2005,2005,2005,2005,2450
20230622,123400,3453698482,2005,2005,2005,2005,241
20230622,123300,3453215277,2010,2010,2010,2005,646
20230622,123200,3451919927,2010,2005,2010,2005,195
20230622,123100,3451528452,2005,2010,2010,2005,3891
20230622,123000,3443726482,2010,2005,2010,2005,6768
20230622,122900,3430136522,2005,2005,2005,2005,6741
20230622,122800,3416620817,2005,2005,2010,2000,2732
20230622,122700,3411146657,2005,2005,2005,2005,1921
20230622,122600,3407295052,2005,2005,2005,2000,4879
20230622,122500,3397532047,2005,2005,2010,2005,19308
20230622,122400,3358819257,2005,2005,2005,2005,156
20230622,122300,3358506477,2005,2010,2010,2005,251
20230622,122200,3358002777,2010,2010,2010,2010,1379
20230622,122100,3355230987,2010,2010,2010,2010,1123
20230622,122000,3352973757,2010,2005,2010,2005,144
20230622,121900,3352684537,2005,2005,2010,2005,4471
20230622,121800,3343717967,2010,2010,2010,2005,1463
20230622,121700,3340778197,2010,2005,2010,2005,298
20230622,121600,3340180457,2005,2010,2010,2005,1270
20230622,121500,3337631842,2010,2010,2010,2010,311
20230622,121400,3337006732,2005,2005,2005,2005,704
20230622,121300,3335595212,2005,2005,2005,2005,909
20230622,121200,3333772667,2005,2010,2010,2005,730
20230622,121100,3332308772,2010,2010,2010,2005,4541
20230622,121000,3323196947,2015,2015,2015,2010,7581
20230622,120900,3307953612,2015,2015,2020,2010,390
20230622,120800,3307167222,2015,2015,2020,2015,3432
20230622,120700,3300251652,2010,2015,2015,2010,511
20230622,120600,3299222092,2015,2015,2015,2015,1261
20230622,120500,3296681177,2015,2015,2015,2015,678
20230622,120400,3295315007,2010,2010,2010,2010,1313
20230622,120300,3292675877,2010,2005,2010,2000,12701
20230622,120200,3267257822,2000,2010,2010,2000,2100
20230622,120100,3263051822,2000,2010,2010,2000,10447
20230622,120000,3242138322,2010,2010,2010,2010,531
20230622,115900,3241071012,2010,2015,2015,2010,630
20230622,115800,3239804702,2010,2010,2010,2010,100
20230622,115700,3239603702,2000,2005,2005,2000,5801
20230622,115600,3227972702,2005,2015,2015,2000,16329
20230622,115500,3195234377,2015,2015,2020,2000,1609
20230622,115400,3192013707,2000,2015,2020,2000,5540
20230622,115300,3180905452,2010,2015,2020,2000,32766
20230622,115200,3115074017,2015,2015,2015,2015,1490
20230622,115100,3112071667,2015,2020,2020,2015,3243
20230622,115000,3105535412,2020,2020,2020,2020,5
20230622,114900,3105525312,2020,2020,2025,2015,14568
20230622,114800,3076131507,2020,2020,2020,2020,463
20230622,114700,3075196247,2020,2025,2025,2020,9423
20230622,114600,3056135307,2030,2030,2030,2030,200
20230622,114500,3055729307,2030,2030,2030,2030,4
20230622,114400,3055721187,2035,2030,2035,2030,704
20230622,114300,3054292047,2030,2030,2030,2030,1000
20230622,114200,3052262047,2025,2025,2025,2025,500
20230622,114100,3051249547,2025,2025,2025,2025,787
20230622,114000,3049655872,2025,2030,2030,2025,2128
20230622,113900,3045336247,2035,2035,2035,2035,340
20230622,113800,3044644347,2035,2035,2035,2030,907
20230622,113700,3042801102,2035,2030,2035,2030,454
20230622,113600,3041877747,2030,2030,2030,2030,321
20230622,113500,3041226117,2030,2025,2030,2025,616
20230622,113400,3039975967,2025,2030,2030,2025,395
20230622,113300,3039174122,2030,2025,2030,2025,354
20230622,113200,3038457257,2025,2030,2030,2025,120
20230622,113100,3038214157,2030,2035,2035,2025,8503
20230622,113000,3020982667,2030,2035,2040,2030,1144
20230622,112900,3018650067,2035,2030,2035,2030,3098
20230622,112800,3012360732,2025,2025,2025,2025,1
20230622,112700,3012358707,2025,2025,2025,2025,0
20230622,112600,3012358707,2025,2030,2030,2025,515
20230622,112500,3011313272,2030,2025,2030,2025,1204
20230622,112400,3008872672,2025,2025,2025,2025,476
20230622,112300,3007908772,2020,2020,2020,2020,914
20230622,112200,3006062492,2020,2025,2025,2020,3453
20230622,112100,2999087427,2020,2020,2020,2020,3513
20230622,112000,2991991167,2020,2025,2025,2020,5839
20230622,111900,2980178797,2030,2030,2030,2025,904
20230622,111800,2978347257,2030,2025,2030,2025,805
20230622,111700,2976714577,2030,2030,2030,2030,2613
20230622,111600,2971410187,2030,2025,2030,2025,147
20230622,111500,2971112097,2020,2025,2025,2020,295
20230622,111400,2970515117,2035,2035,2035,2035,36
20230622,111300,2970441857,2025,2025,2025,2025,1071
20230622,111200,2968273082,2025,2035,2035,2025,3365
20230622,111100,2961457712,2035,2035,2035,2035,7
20230622,111000,2961443467,2035,2030,2035,2025,688
20230622,110900,2960050087,2030,2030,2030,2030,218
20230622,110800,2959607547,2025,2035,2035,2025,3106
20230622,110700,2953302427,2035,2030,2035,2030,127
20230622,110600,2953044522,2040,2040,2045,2040,215
20230622,110500,2952605917,2040,2030,2040,2030,2378
20230622,110400,2947755837,2030,2030,2030,2025,436
20230622,110300,2946871132,2030,2030,2030,2030,2845
20230622,110200,2941095782,2030,2030,2030,2030,0
20230622,110100,2941095782,2030,2030,2030,2030,0
20230622,110000,2941095782,2030,2030,2040,2030,1920
20230622,105900,2937198042,2030,2035,2035,2030,4853
20230622,105800,2927346427,2035,2035,2040,2035,5826
20230622,105700,2915488767,2035,2045,2045,2035,6881
20230622,105600,2901468157,2040,2040,2040,2040,0
20230622,105500,2901468157,2040,2040,2040,2040,1664
20230622,105400,2898073597,2040,2040,2040,2040,749
20230622,105300,2896545637,2040,2040,2045,2040,6490
20230622,105200,2883306032,2045,2040,2045,2040,774
20230622,105100,2881727027,2045,2045,2045,2040,1813
20230622,105000,2878020442,2045,2045,2045,2045,2873
20230622,104900,2872145157,2045,2045,2050,2045,6576
20230622,104800,2858665237,2050,2050,2050,2050,56
20230622,104700,2858550437,2040,2040,2050,2040,764
20230622,104600,2856991347,2035,2045,2045,2035,5992
20230622,104500,2844769717,2050,2045,2050,2045,68
20230622,104400,2844630542,2050,2050,2050,2050,545
20230622,104300,2843513292,2050,2045,2050,2045,686
20230622,104200,2842110332,2045,2045,2045,2045,10
20230622,104100,2842089882,2045,2045,2045,2045,2379
20230622,104000,2837224827,2045,2045,2050,2045,992
20230622,103900,2835196182,2045,2040,2045,2035,9801
20230622,103800,2815204367,2040,2050,2050,2040,16689
20230622,103700,2781088807,2055,2055,2055,2055,133
20230622,103600,2780815492,2060,2050,2060,2050,93
20230622,103500,2780624192,2050,2050,2050,2050,693
20230622,103400,2779203542,2050,2060,2060,2050,5330
20230622,103300,2768249187,2060,2055,2060,2055,1278
20230622,103200,2765616782,2060,2060,2060,2050,5887
20230622,103100,2753496147,2060,2050,2060,2050,2305
20230622,103000,2748760692,2050,2045,2050,2045,3934
20230622,102900,2740700362,2050,2050,2050,2050,1917
20230622,102800,2736770512,2055,2040,2055,2040,2611
20230622,102700,2731427442,2040,2040,2040,2040,11
20230622,102600,2731405002,2040,2035,2040,2030,1946
20230622,102500,2727453507,2040,2050,2050,2040,1016
20230622,102400,2725375252,2050,2035,2050,2030,5241
20230622,102300,2714700552,2040,2045,2045,2040,334
20230622,102200,2714018542,2045,2050,2050,2045,10158
20230622,102100,2693196037,2050,2045,2055,2045,2133
20230622,102000,2688828477,2045,2035,2045,2035,1035
20230622,101900,2686713357,2030,2030,2030,2030,0
20230622,101800,2686713357,2030,2030,2030,2030,75
20230622,101700,2686561107,2030,2030,2030,2025,3041
20230622,101600,2680392277,2030,2035,2035,2030,109
20230622,101500,2680170887,2035,2050,2050,2035,6184
20230622,101400,2667556297,2050,2045,2050,2045,3011
20230622,101300,2661398302,2045,2045,2045,2045,100
20230622,101200,2661193802,2045,2045,2045,2045,1752
20230622,101100,2657610962,2040,2040,2040,2040,627
20230622,101000,2656331882,2045,2035,2045,2035,731
20230622,100900,2654843207,2035,2025,2035,2025,2431
20230622,100800,2649920302,2025,2025,2025,2020,866
20230622,100700,2648170132,2025,2035,2045,2025,1507
20230622,100600,2645106847,2035,2045,2045,2030,1788
20230622,100500,2641457632,2045,2045,2050,2040,4397
20230622,100400,2632482687,2040,2040,2045,2040,1621
20230622,100300,2629172267,2045,2040,2045,2040,4540
20230622,100200,2619901417,2040,2035,2040,2030,5879
20230622,100100,2607928877,2030,2025,2030,2025,2206
20230622,100000,2603453567,2020,2015,2025,2015,9379
20230622,095900,2584508022,2005,2010,2010,2005,10200
20230622,095800,2564040622,2015,2015,2015,2010,1486
20230622,095700,2561046337,2015,2015,2015,2010,1445
20230622,095600,2558134667,2015,2015,2015,2015,308
20230622,095500,2557514047,2015,2010,2015,2010,3079
20230622,095400,2551320307,2010,2010,2010,2010,2100
20230622,095300,2547099307,2010,2010,2010,2010,1388
20230622,095200,2544309427,2010,2020,2020,2005,6888
20230622,095100,2530496817,2005,2015,2015,2005,2840
20230622,095000,2524794787,2010,2005,2010,2005,5317
20230622,094900,2514112907,2005,2005,2005,2005,7178
20230622,094800,2499721017,2005,2005,2010,2000,21678
20230622,094700,2456318112,2005,2015,2015,2005,20101
20230622,094600,2415931662,2015,2010,2015,2010,1555
20230622,094500,2412798812,2010,2015,2015,2010,10384
20230622,094400,2391909877,2015,2020,2020,2015,3413
20230622,094300,2385032142,2015,2020,2020,2015,4201
20230622,094200,2376566977,2015,2010,2020,2010,2839
20230622,094100,2370849842,2010,2020,2020,2010,12022
20230622,094000,2346618287,2020,2020,2020,2015,10328
20230622,093900,2325758227,2020,2020,2025,2020,1065
20230622,093800,2323606877,2015,2010,2020,2005,21789
20230622,093700,2279794747,2010,2005,2010,2005,20186
20230622,093600,2239295562,2005,1999,2005,1999,7380
20230622,093500,2224533343,2000,2000,2005,1996,13599
20230622,093400,2197356859,2005,1993,2010,1993,14283
20230622,093300,2168840713,1993,1996,1996,1992,28759
20230622,093200,2111502371,1996,1999,2005,1995,27037
20230622,093100,2057469325,2005,2010,2010,1999,24267
20230622,093000,2008890085,2020,2025,2025,2010,12391
20230622,092900,1983897485,2020,2015,2020,2015,3548
20230622,092800,1976736085,2010,2020,2020,2010,1061
20230622,092700,1974594875,2020,2010,2020,2010,8677
20230622,092600,1957100465,2005,2015,2030,2000,17252
20230622,092500,1922253140,2015,1999,2015,1995,34330
20230622,092400,1853576947,1995,2000,2000,1990,35241
20230622,092300,1783221117,1999,2005,2005,1999,15937
20230622,092200,1751322267,2000,2005,2010,2000,20275
20230622,092100,1710744417,2000,2010,2015,2000,78521
20230622,092000,1553286192,2010,2020,2020,2010,18910
20230622,091900,1515178627,2020,2035,2035,2015,57652
20230622,091800,1398614442,2035,2035,2035,2030,5453
20230622,091700,1387539762,2035,2035,2035,2035,3194
20230622,091600,1381039972,2035,2030,2035,2030,3563
20230622,091500,1373804212,2030,2020,2030,2020,14711
20230622,091400,1344063377,2020,2015,2020,2015,52649
20230622,091300,1237730072,2015,2025,2025,2015,6906
20230622,091200,1223791767,2025,2025,2025,2015,42997
20230622,091100,1136920532,2020,2020,2030,2020,19371
20230622,091000,1097698537,2020,2025,2035,2020,12371
20230622,090900,1072609817,2025,2030,2030,2025,46494
20230622,090800,978316347,2025,2050,2050,2025,35780
20230622,090700,905675962,2030,2045,2045,2025,41637
20230622,090600,821059762,2040,2015,2045,2010,37205
20230622,090500,745635652,2015,2040,2040,2015,56854
20230622,090400,630489752,2040,2045,2080,2020,65099
20230622,090300,497352042,2045,1981,2060,1981,102848
20230622,090200,292149969,1910,1910,1910,1910,0
20230622,090100,292149969,1910,2035,2035,1910,31171
20230622,090000,230333180,2040,2115,2115,2005,110754