stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202900,2904656823,1960,1960,1960,1960,53885
20230713,202800,2904656823,1960,1960,1960,1960,0
20230713,202700,2904656823,1960,1960,1960,1960,0
20230713,202600,2904656823,1960,1960,1960,1960,0
20230713,202500,2904656823,1960,1960,1960,1960,0
20230713,202400,2904656823,1960,1960,1960,1960,0
20230713,202300,2904656823,1960,1960,1960,1960,0
20230713,202200,2904656823,1960,1960,1960,1960,0
20230713,202100,2904656823,1960,1960,1960,1960,0
20230713,202000,2904656823,1960,1960,1960,1960,0
20230713,201900,2904656823,1960,1960,1960,1960,0
20230713,201800,2904656823,1960,1960,1960,1960,0
20230713,201700,2904656823,1960,1960,1960,1960,0
20230713,201600,2904656823,1960,1960,1960,1960,0
20230713,201500,2904656823,1960,1960,1960,1960,0
20230713,201400,2904656823,1960,1960,1960,1960,0
20230713,201300,2904656823,1960,1960,1960,1960,0
20230713,201200,2904656823,1960,1960,1960,1960,0
20230713,201100,2904656823,1960,1960,1960,1960,0
20230713,201000,2904656823,1960,1960,1960,1960,0
20230713,200900,2904656823,1960,1960,1960,1960,0
20230713,200800,2904656823,1960,1960,1960,1960,0
20230713,200700,2904656823,1960,1960,1960,1960,0
20230713,200600,2904656823,1960,1960,1960,1960,0
20230713,200500,2904656823,1960,1960,1960,1960,0
20230713,200400,2904656823,1960,1960,1960,1960,0
20230713,200300,2904656823,1960,1960,1960,1960,0
20230713,200200,2904656823,1960,1960,1960,1960,0
20230713,200100,2904656823,1960,1960,1960,1960,0
20230713,200000,2904656823,1960,1960,1960,1960,0
20230713,195900,2904656823,1960,1960,1960,1960,53885
20230713,195800,2904656823,1960,1960,1960,1960,0
20230713,195700,2904656823,1960,1960,1960,1960,0
20230713,195600,2904656823,1960,1960,1960,1960,0
20230713,195500,2904656823,1960,1960,1960,1960,0
20230713,195400,2904656823,1960,1960,1960,1960,0
20230713,195300,2904656823,1960,1960,1960,1960,0
20230713,195200,2904656823,1960,1960,1960,1960,0
20230713,195100,2904656823,1960,1960,1960,1960,0
20230713,195000,2904656823,1960,1960,1960,1960,0
20230713,194900,2904656823,1960,1960,1960,1960,0
20230713,194800,2904656823,1960,1960,1960,1960,0
20230713,194700,2904656823,1960,1960,1960,1960,0
20230713,194600,2904656823,1960,1960,1960,1960,0
20230713,194500,2904656823,1960,1960,1960,1960,0
20230713,194400,2904656823,1960,1960,1960,1960,0
20230713,194300,2904656823,1960,1960,1960,1960,0
20230713,194200,2904656823,1960,1960,1960,1960,0
20230713,194100,2904656823,1960,1960,1960,1960,0
20230713,194000,2904656823,1960,1960,1960,1960,0
20230713,193900,2904656823,1960,1960,1960,1960,0
20230713,193800,2904656823,1960,1960,1960,1960,0
20230713,193700,2904656823,1960,1960,1960,1960,0
20230713,193600,2904656823,1960,1960,1960,1960,0
20230713,193500,2904656823,1960,1960,1960,1960,0
20230713,193400,2904656823,1960,1960,1960,1960,0
20230713,193300,2904656823,1960,1960,1960,1960,0
20230713,193200,2904656823,1960,1960,1960,1960,0
20230713,193100,2904656823,1960,1960,1960,1960,0
20230713,193000,2904656823,1960,1960,1960,1960,0
20230713,192900,2904656823,1960,1960,1960,1960,53885
20230713,192800,2904656823,1960,1960,1960,1960,0
20230713,192700,2904656823,1960,1960,1960,1960,0
20230713,192600,2904656823,1960,1960,1960,1960,0
20230713,192500,2904656823,1960,1960,1960,1960,0
20230713,192400,2904656823,1960,1960,1960,1960,0
20230713,192300,2904656823,1960,1960,1960,1960,0
20230713,192200,2904656823,1960,1960,1960,1960,0
20230713,192100,2904656823,1960,1960,1960,1960,0
20230713,192000,2904656823,1960,1960,1960,1960,0
20230713,191900,2904656823,1960,1960,1960,1960,0
20230713,191800,2904656823,1960,1960,1960,1960,0
20230713,191700,2904656823,1960,1960,1960,1960,0
20230713,191600,2904656823,1960,1960,1960,1960,0
20230713,191500,2904656823,1960,1960,1960,1960,0
20230713,191400,2904656823,1960,1960,1960,1960,0
20230713,191300,2904656823,1960,1960,1960,1960,0
20230713,191200,2904656823,1960,1960,1960,1960,0
20230713,191100,2904656823,1960,1960,1960,1960,0
20230713,191000,2904656823,1960,1960,1960,1960,0
20230713,190900,2904656823,1960,1960,1960,1960,0
20230713,190800,2904656823,1960,1960,1960,1960,0
20230713,190700,2904656823,1960,1960,1960,1960,0
20230713,190600,2904656823,1960,1960,1960,1960,0
20230713,190500,2904656823,1960,1960,1960,1960,0
20230713,190400,2904656823,1960,1960,1960,1960,0
20230713,190300,2904656823,1960,1960,1960,1960,0
20230713,190200,2904656823,1960,1960,1960,1960,0
20230713,190100,2904656823,1960,1960,1960,1960,0
20230713,190000,2904656823,1960,1960,1960,1960,0
20230713,185900,2904656823,1960,1960,1960,1960,53885
20230713,185800,2904656823,1960,1960,1960,1960,0
20230713,185700,2904656823,1960,1960,1960,1960,0
20230713,185600,2904656823,1960,1960,1960,1960,0
20230713,185500,2904656823,1960,1960,1960,1960,0
20230713,185400,2904656823,1960,1960,1960,1960,0
20230713,185300,2904656823,1960,1960,1960,1960,0
20230713,185200,2904656823,1960,1960,1960,1960,0
20230713,185100,2904656823,1960,1960,1960,1960,0
20230713,185000,2904656823,1960,1960,1960,1960,0
20230713,184900,2904656823,1960,1960,1960,1960,0
20230713,184800,2904656823,1960,1960,1960,1960,0
20230713,184700,2904656823,1960,1960,1960,1960,0
20230713,184600,2904656823,1960,1960,1960,1960,0
20230713,184500,2904656823,1960,1960,1960,1960,0
20230713,184400,2904656823,1960,1960,1960,1960,0
20230713,184300,2904656823,1960,1960,1960,1960,0
20230713,184200,2904656823,1960,1960,1960,1960,0
20230713,184100,2904656823,1960,1960,1960,1960,0
20230713,184000,2904656823,1960,1960,1960,1960,0
20230713,183900,2904656823,1960,1960,1960,1960,0
20230713,183800,2904656823,1960,1960,1960,1960,0
20230713,183700,2904656823,1960,1960,1960,1960,0
20230713,183600,2904656823,1960,1960,1960,1960,0
20230713,183500,2904656823,1960,1960,1960,1960,0
20230713,183400,2904656823,1960,1960,1960,1960,0
20230713,183300,2904656823,1960,1960,1960,1960,0
20230713,183200,2904656823,1960,1960,1960,1960,0
20230713,183100,2904656823,1960,1960,1960,1960,0
20230713,183000,2904656823,1960,1960,1960,1960,0
20230713,182900,2904656823,1960,1960,1960,1960,53885
20230713,182800,2904656823,1960,1960,1960,1960,0
20230713,182700,2904656823,1960,1960,1960,1960,0
20230713,182600,2904656823,1960,1960,1960,1960,0
20230713,182500,2904656823,1960,1960,1960,1960,0
20230713,182400,2904656823,1960,1960,1960,1960,0
20230713,182300,2904656823,1960,1960,1960,1960,0
20230713,182200,2904656823,1960,1960,1960,1960,0
20230713,182100,2904656823,1960,1960,1960,1960,0
20230713,182000,2904656823,1960,1960,1960,1960,0
20230713,181900,2904656823,1960,1960,1960,1960,0
20230713,181800,2904656823,1960,1960,1960,1960,0
20230713,181700,2904656823,1960,1960,1960,1960,0
20230713,181600,2904656823,1960,1960,1960,1960,0
20230713,181500,2904656823,1960,1960,1960,1960,0
20230713,181400,2904656823,1960,1960,1960,1960,0
20230713,181300,2904656823,1960,1960,1960,1960,0
20230713,181200,2904656823,1960,1960,1960,1960,0
20230713,181100,2904656823,1960,1960,1960,1960,0
20230713,181000,2904656823,1960,1960,1960,1960,0
20230713,180900,2904656823,1960,1960,1960,1960,0
20230713,180800,2904656823,1960,1960,1960,1960,0
20230713,180700,2904656823,1960,1960,1960,1960,0
20230713,180600,2904656823,1960,1960,1960,1960,0
20230713,180500,2904656823,1960,1960,1960,1960,0
20230713,180400,2904656823,1960,1960,1960,1960,0
20230713,180300,2904656823,1960,1960,1960,1960,0
20230713,180200,2904656823,1960,1960,1960,1960,0
20230713,180100,2904656823,1960,1960,1960,1960,0
20230713,180000,2904656823,1960,1960,1960,1960,0
20230713,175900,2904656823,1960,1960,1960,1960,53885
20230713,175800,2904656823,1960,1960,1960,1960,0
20230713,175700,2904656823,1960,1960,1960,1960,0
20230713,175600,2904656823,1960,1960,1960,1960,0
20230713,175500,2904656823,1960,1960,1960,1960,0
20230713,175400,2904656823,1960,1960,1960,1960,0
20230713,175300,2904656823,1960,1960,1960,1960,0
20230713,175200,2904656823,1960,1960,1960,1960,0
20230713,175100,2904656823,1960,1960,1960,1960,0
20230713,175000,2904656823,1960,1960,1960,1960,0
20230713,174900,2904656823,1960,1960,1960,1960,0
20230713,174800,2904656823,1960,1960,1960,1960,0
20230713,174700,2904656823,1960,1960,1960,1960,0
20230713,174600,2904656823,1960,1960,1960,1960,0
20230713,174500,2904656823,1960,1960,1960,1960,0
20230713,174400,2904656823,1960,1960,1960,1960,0
20230713,174300,2904656823,1960,1960,1960,1960,0
20230713,174200,2904656823,1960,1960,1960,1960,0
20230713,174100,2904656823,1960,1960,1960,1960,0
20230713,174000,2904656823,1960,1960,1960,1960,0
20230713,173900,2904656823,1960,1960,1960,1960,0
20230713,173800,2904656823,1960,1960,1960,1960,0
20230713,173700,2904656823,1960,1960,1960,1960,0
20230713,173600,2904656823,1960,1960,1960,1960,0
20230713,173500,2904656823,1960,1960,1960,1960,0
20230713,173400,2904656823,1960,1960,1960,1960,0
20230713,173300,2904656823,1960,1960,1960,1960,0
20230713,173200,2904656823,1960,1960,1960,1960,0
20230713,173100,2904656823,1960,1960,1960,1960,0
20230713,173000,2904656823,1960,1960,1960,1960,0
20230713,172900,2904656823,1960,1960,1960,1960,53885
20230713,172800,2904656823,1960,1960,1960,1960,0
20230713,172700,2904656823,1960,1960,1960,1960,0
20230713,172600,2904656823,1960,1960,1960,1960,0
20230713,172500,2904656823,1960,1960,1960,1960,0
20230713,172400,2904656823,1960,1960,1960,1960,0
20230713,172300,2904656823,1960,1960,1960,1960,0
20230713,172200,2904656823,1960,1960,1960,1960,0
20230713,172100,2904656823,1960,1960,1960,1960,0
20230713,172000,2904656823,1960,1960,1960,1960,0
20230713,171900,2904656823,1960,1960,1960,1960,0
20230713,171800,2904656823,1960,1960,1960,1960,0
20230713,171700,2904656823,1960,1960,1960,1960,0
20230713,171600,2904656823,1960,1960,1960,1960,0
20230713,171500,2904656823,1960,1960,1960,1960,0
20230713,171400,2904656823,1960,1960,1960,1960,0
20230713,171300,2904656823,1960,1960,1960,1960,0
20230713,171200,2904656823,1960,1960,1960,1960,0
20230713,171100,2904656823,1960,1960,1960,1960,0
20230713,171000,2904656823,1960,1960,1960,1960,0
20230713,170900,2904656823,1960,1960,1960,1960,0
20230713,170800,2904656823,1960,1960,1960,1960,0
20230713,170700,2904656823,1960,1960,1960,1960,0
20230713,170600,2904656823,1960,1960,1960,1960,0
20230713,170500,2904656823,1960,1960,1960,1960,0
20230713,170400,2904656823,1960,1960,1960,1960,0
20230713,170300,2904656823,1960,1960,1960,1960,0
20230713,170200,2904656823,1960,1960,1960,1960,0
20230713,170100,2904656823,1960,1960,1960,1960,0
20230713,170000,2904656823,1960,1960,1960,1960,0
20230713,165900,2904656823,1960,1960,1960,1960,53885
20230713,165800,2904656823,1960,1960,1960,1960,0
20230713,165700,2904656823,1960,1960,1960,1960,0
20230713,165600,2904656823,1960,1960,1960,1960,0
20230713,165500,2904656823,1960,1960,1960,1960,0
20230713,165400,2904656823,1960,1960,1960,1960,0
20230713,165300,2904656823,1960,1960,1960,1960,0
20230713,165200,2904656823,1960,1960,1960,1960,0
20230713,165100,2904656823,1960,1960,1960,1960,0
20230713,165000,2904656823,1960,1960,1960,1960,0
20230713,164900,2904656823,1960,1960,1960,1960,0
20230713,164800,2904656823,1960,1960,1960,1960,0
20230713,164700,2904656823,1960,1960,1960,1960,0
20230713,164600,2904656823,1960,1960,1960,1960,0
20230713,164500,2904656823,1960,1960,1960,1960,0
20230713,164400,2904656823,1960,1960,1960,1960,0
20230713,164300,2904656823,1960,1960,1960,1960,0
20230713,164200,2904656823,1960,1960,1960,1960,0
20230713,164100,2904656823,1960,1960,1960,1960,0
20230713,164000,2904656823,1960,1960,1960,1960,0
20230713,163900,2904656823,1960,1960,1960,1960,0
20230713,163800,2904656823,1960,1960,1960,1960,0
20230713,163700,2904656823,1960,1960,1960,1960,0
20230713,163600,2904656823,1960,1960,1960,1960,0
20230713,163500,2904656823,1960,1960,1960,1960,0
20230713,163400,2904656823,1960,1960,1960,1960,0
20230713,163300,2904656823,1960,1960,1960,1960,0
20230713,163200,2904656823,1960,1960,1960,1960,0
20230713,163100,2904656823,1960,1960,1960,1960,0
20230713,163000,2904656823,1960,1960,1960,1960,0
20230713,162900,2904656823,1960,1960,1960,1960,53885
20230713,162800,2904656823,1960,1960,1960,1960,0
20230713,162700,2904656823,1960,1960,1960,1960,0
20230713,162600,2904656823,1960,1960,1960,1960,0
20230713,162500,2904656823,1960,1960,1960,1960,0
20230713,162400,2904656823,1960,1960,1960,1960,0
20230713,162300,2904656823,1960,1960,1960,1960,0
20230713,162200,2904656823,1960,1960,1960,1960,0
20230713,162100,2904656823,1960,1960,1960,1960,0
20230713,162000,2904656823,1960,1960,1960,1960,0
20230713,161900,2904656823,1960,1960,1960,1960,0
20230713,161800,2904656823,1960,1960,1960,1960,0
20230713,161700,2904656823,1960,1960,1960,1960,0
20230713,161600,2904656823,1960,1960,1960,1960,0
20230713,161500,2904656823,1960,1960,1960,1960,0
20230713,161400,2904656823,1960,1960,1960,1960,0
20230713,161300,2904656823,1960,1960,1960,1960,0
20230713,161200,2904656823,1960,1960,1960,1960,0
20230713,161100,2904656823,1960,1960,1960,1960,0
20230713,161000,2904656823,1960,1960,1960,1960,0
20230713,160900,2904656823,1960,1960,1960,1960,0
20230713,160800,2904656823,1960,1960,1960,1960,0
20230713,160700,2904656823,1960,1960,1960,1960,0
20230713,160600,2904656823,1960,1960,1960,1960,0
20230713,160500,2904656823,1960,1960,1960,1960,0
20230713,160400,2904656823,1960,1960,1960,1960,0
20230713,160300,2904656823,1960,1960,1960,1960,0
20230713,160200,2904656823,1960,1960,1960,1960,0
20230713,160100,2904656823,1960,1960,1960,1960,0
20230713,160000,2904656823,1960,1960,1960,1960,0
20230713,155900,2904656823,1960,1960,1960,1960,53885
20230713,155800,2904656823,1960,1960,1960,1960,0
20230713,155700,2904656823,1960,1960,1960,1960,0
20230713,155600,2904656823,1960,1960,1960,1960,0
20230713,155500,2904656823,1960,1960,1960,1960,0
20230713,155400,2904656823,1960,1960,1960,1960,0
20230713,155300,2904656823,1960,1960,1960,1960,0
20230713,155200,2904656823,1960,1960,1960,1960,0
20230713,155100,2904656823,1960,1960,1960,1960,0
20230713,155000,2904656823,1960,1960,1960,1960,0
20230713,154900,2904656823,1960,1960,1960,1960,0
20230713,154800,2904656823,1960,1960,1960,1960,0
20230713,154700,2904656823,1960,1960,1960,1960,0
20230713,154600,2904656823,1960,1960,1960,1960,0
20230713,154500,2904656823,1960,1960,1960,1960,0
20230713,154400,2904656823,1960,1960,1960,1960,0
20230713,154300,2904656823,1960,1960,1960,1960,0
20230713,154200,2904656823,1960,1960,1960,1960,0
20230713,154100,2904656823,1960,1960,1960,1960,0
20230713,154000,2904656823,1960,1960,1960,1960,0
20230713,153900,2904656823,1960,1960,1960,1960,0
20230713,153800,2904656823,1960,1960,1960,1960,0
20230713,153700,2904656823,1960,1960,1960,1960,0
20230713,153600,2904656823,1960,1960,1960,1960,0
20230713,153500,2904656823,1960,1960,1960,1960,0
20230713,153400,2904656823,1960,1960,1960,1960,0
20230713,153300,2904656823,1960,1960,1960,1960,0
20230713,153200,2904656823,1960,1960,1960,1960,0
20230713,153100,2904656823,1960,1960,1960,1960,0
20230713,153000,2904656823,1960,1960,1960,1960,53885
20230713,152900,2799042223,1972,1972,1972,1972,0
20230713,152800,2799042223,1972,1972,1972,1972,0
20230713,152700,2799042223,1972,1972,1972,1972,0
20230713,152600,2799042223,1972,1972,1972,1972,0
20230713,152500,2799042223,1972,1972,1972,1972,0
20230713,152400,2799042223,1972,1972,1972,1972,0
20230713,152300,2799042223,1972,1972,1972,1972,0
20230713,152200,2799042223,1972,1972,1972,1972,0
20230713,152100,2799042223,1972,1972,1972,1972,0
20230713,152000,2799042223,1972,1972,1972,1972,0
20230713,151900,2799042223,1972,1972,1972,1965,12357
20230713,151800,2774718508,1973,1975,1975,1971,1011
20230713,151700,2772724362,1979,1979,1980,1971,4910
20230713,151600,2763017063,1979,1980,1980,1977,1056
20230713,151500,2760927733,1981,1981,1982,1970,4441
20230713,151400,2752160196,1981,1980,1981,1976,1876
20230713,151300,2748448554,1981,1980,1981,1978,1904
20230713,151200,2744678131,1981,1980,1982,1979,796
20230713,151100,2743101127,1979,1981,1982,1979,1599
20230713,151000,2739933515,1982,1979,1985,1977,4752
20230713,150900,2730512262,1980,1980,1980,1977,436
20230713,150800,2729649900,1980,1981,1981,1978,950
20230713,150700,2727769638,1981,1980,1981,1980,484
20230713,150600,2726811034,1978,1979,1979,1974,188
20230713,150500,2726439516,1979,1975,1981,1975,588
20230713,150400,2725276940,1975,1974,1975,1974,336
20230713,150300,2724613656,1975,1975,1975,1975,1292
20230713,150200,2722061956,1975,1972,1975,1971,723
20230713,150100,2720634848,1973,1973,1973,1973,110
20230713,150000,2720417818,1968,1969,1972,1968,891
20230713,145900,2718664072,1967,1968,1968,1967,682
20230713,145800,2717322500,1966,1966,1975,1966,3209
20230713,145700,2710999926,1966,1967,1975,1966,12176
20230713,145600,2686984090,1967,1970,1970,1967,5625
20230713,145500,2675913192,1974,1975,1975,1970,3645
20230713,145400,2668727783,1975,1973,1976,1973,260
20230713,145300,2668214123,1972,1971,1972,1971,638
20230713,145200,2666956620,1971,1976,1977,1971,4630
20230713,145100,2657823123,1976,1978,1978,1974,3305
20230713,145000,2651290475,1977,1978,1978,1977,1649
20230713,144900,2648029183,1978,1980,1980,1978,960
20230713,144800,2646129782,1981,1979,1981,1979,85
20230713,144700,2645961463,1981,1981,1984,1980,318
20230713,144600,2645331263,1977,1983,1983,1977,576
20230713,144500,2644191567,1983,1980,1983,1977,1423
20230713,144400,2641376381,1978,1982,1982,1978,215
20230713,144300,2640950735,1980,1984,1984,1977,1885
20230713,144200,2637219759,1983,1985,1985,1983,903
20230713,144100,2635428287,1984,1983,1985,1983,30
20230713,144000,2635368762,1980,1980,1980,1978,2420
20230713,143900,2630578350,1980,1980,1980,1979,225
20230713,143800,2630132920,1980,1980,1980,1979,790
20230713,143700,2628569123,1980,1985,1985,1980,1150
20230713,143600,2626291978,1982,1982,1982,1982,11
20230713,143500,2626270176,1981,1982,1982,1981,830
20230713,143400,2624625745,1983,1985,1985,1983,384
20230713,143300,2623863534,1982,1982,1982,1982,573
20230713,143200,2622727848,1982,1982,1982,1982,46
20230713,143100,2622636676,1983,1985,1985,1983,1160
20230713,143000,2620335976,1985,1985,1985,1985,204
20230713,142900,2619931036,1985,1983,1986,1983,1199
20230713,142800,2617553039,1983,1981,1983,1981,203
20230713,142700,2617150496,1981,1983,1983,1981,632
20230713,142600,2615898099,1983,1983,1983,1983,20
20230713,142500,2615858439,1983,1983,1983,1983,55
20230713,142400,2615749374,1983,1983,1983,1983,70
20230713,142300,2615610564,1982,1985,1985,1982,71
20230713,142200,2615469804,1973,1978,1985,1972,1810
20230713,142100,2611890293,1981,1978,1981,1976,576
20230713,142000,2610751045,1977,1976,1977,1976,162
20230713,141900,2610430920,1977,1974,1977,1974,830
20230713,141800,2608791753,1973,1974,1978,1968,5633
20230713,141700,2597691192,1973,1979,1979,1973,6194
20230713,141600,2585460060,1978,1982,1983,1978,5661
20230713,141500,2574255140,1982,1983,1984,1982,1939
20230713,141400,2570410947,1983,1983,1984,1981,2217
20230713,141300,2566014510,1983,1983,1983,1980,1521
20230713,141200,2563001323,1983,1982,1983,1981,1601
20230713,141100,2559827589,1983,1983,1983,1980,2063
20230713,141000,2555739063,1983,1983,1984,1982,2467
20230713,140900,2550846457,1983,1984,1985,1980,3285
20230713,140800,2544335645,1984,1975,1984,1974,3143
20230713,140700,2538107475,1976,1970,1982,1968,20119
20230713,140600,2498460976,1970,1978,1979,1968,18769
20230713,140500,2461465202,1979,1994,1994,1979,21399
20230713,140400,2418960135,1994,1998,1998,1994,2652
20230713,140300,2413669766,1997,1997,1997,1995,475
20230713,140200,2412721629,1997,1996,1997,1994,1273
20230713,140100,2410182774,1996,1998,1998,1996,856
20230713,140000,2408473968,1998,1998,1998,1998,4
20230713,135900,2408465976,1998,1997,1998,1997,1562
20230713,135800,2405346537,1998,1998,1998,1998,5817
20230713,135700,2393724171,1998,1999,1999,1993,817
20230713,135600,2392093495,1998,1998,1998,1998,0
20230713,135500,2392093495,1998,1999,1999,1998,1192
20230713,135400,2389711859,1999,1998,1999,1998,96
20230713,135300,2389519986,1997,1998,1998,1992,2424
20230713,135200,2384688425,1998,1998,1998,1998,211
20230713,135100,2384266847,1998,1998,1998,1998,280
20230713,135000,2383707407,1995,1998,1998,1995,1702
20230713,134900,2380311500,1998,1999,1999,1998,81
20230713,134800,2380149601,1999,1998,1999,1998,50
20230713,134700,2380049671,1996,1997,1997,1996,293
20230713,134600,2379464557,1997,1998,1998,1997,91
20230713,134500,2379282775,1998,1998,1998,1998,10
20230713,134400,2379262795,1996,2000,2000,1996,430
20230713,134300,2378404352,1995,1999,2000,1995,1680
20230713,134200,2375044972,1999,2000,2000,1995,3509
20230713,134100,2368036809,2000,2000,2000,1999,1005
20230713,134000,2366026819,2000,2000,2000,1999,35
20230713,133900,2365956829,1998,2000,2000,1998,1789
20230713,133800,2362381067,2000,2005,2005,1998,2120
20230713,133700,2358143251,2005,2005,2005,2005,55
20230713,133600,2358032976,2005,2005,2005,2005,71
20230713,133500,2357890621,2005,2000,2005,1999,75
20230713,133400,2357740441,2005,2005,2005,2000,75
20230713,133300,2357590166,2005,2005,2005,1999,3038
20230713,133200,2351512607,2005,2005,2005,2005,50
20230713,133100,2351412357,2005,2005,2005,2005,50
20230713,133000,2351312107,2005,2005,2005,2005,100
20230713,132900,2351111607,2005,2005,2005,2005,50
20230713,132800,2351011357,2005,2005,2005,2000,332
20230713,132700,2350346857,2005,2005,2005,2000,130
20230713,132600,2350086307,2005,2005,2005,2005,129
20230713,132500,2349827662,2005,2005,2005,2005,45
20230713,132400,2349737437,2005,2010,2010,2000,1201
20230713,132300,2347334917,1999,1990,2020,1990,48707
20230713,132200,2250403610,1990,1990,1990,1990,6435
20230713,132100,2237597960,1990,1999,1999,1989,9049
20230713,132000,2219573084,1999,2010,2015,1999,2146
20230713,131900,2215252544,2010,2010,2010,2010,1310
20230713,131800,2212619444,2000,1999,2000,1995,17455
20230713,131700,2177795715,2000,1999,2000,1999,1004
20230713,131600,2175787717,1999,1993,1999,1992,3863
20230713,131500,2168089027,1993,1999,1999,1992,13321
20230713,131400,2141537385,2000,1997,2000,1995,864
20230713,131300,2139811925,1995,2000,2000,1995,1226
20230713,131200,2137363378,1999,2000,2000,1999,277
20230713,131100,2136809384,2000,2000,2000,1995,3426
20230713,131000,2129966869,2000,1999,2000,1999,452
20230713,130900,2129063276,1999,1999,2000,1999,628
20230713,130800,2127807636,1994,1995,2000,1994,13143
20230713,130700,2101584870,1995,2010,2010,1995,13678
20230713,130600,2074272017,2010,2010,2010,2010,53
20230713,130500,2074165487,2010,2010,2010,2010,50
20230713,130400,2074064987,2010,2010,2010,2005,375
20230713,130300,2073312887,2010,2010,2010,2010,70
20230713,130200,2073172187,2010,2015,2015,2010,235
20230713,130100,2072699687,2015,2015,2015,2015,129
20230713,130000,2072439752,2010,2015,2015,2000,1051
20230713,125900,2070334097,2015,2000,2015,2000,16639
20230713,125800,2037047872,1999,2000,2000,1999,1833
20230713,125700,2033382943,1999,2000,2000,1998,7211
20230713,125600,2018971212,2000,2000,2000,1999,4834
20230713,125500,2009307200,2000,2015,2015,2000,11808
20230713,125400,1985689335,2015,2015,2015,2015,1
20230713,125300,1985687320,2015,2015,2020,2005,1820
20230713,125200,1982034315,2020,2020,2020,2020,0
20230713,125100,1982034315,2020,2010,2020,2010,1446
20230713,125000,1979115865,2010,2015,2015,2010,6805
20230713,124900,1965431390,2015,2020,2020,2015,2025
20230713,124800,1961342065,2020,2020,2020,2020,1
20230713,124700,1961340045,2020,2020,2020,2020,0
20230713,124600,1961340045,2020,2020,2020,2020,6
20230713,124500,1961327925,2025,2025,2025,2025,0
20230713,124400,1961327925,2025,2025,2025,2025,10
20230713,124300,1961307675,2025,2025,2025,2025,5241
20230713,124200,1950694650,2025,2025,2025,2025,90
20230713,124100,1950512400,2025,2030,2030,2025,1503
20230713,124000,1947468810,2030,2030,2030,2030,186
20230713,123900,1947091230,2030,2030,2030,2030,1
20230713,123800,1947089200,2030,2030,2030,2030,0
20230713,123700,1947089200,2030,2030,2030,2030,109
20230713,123600,1946867930,2030,2030,2030,2030,5
20230713,123500,1946857780,2025,2025,2025,2025,0
20230713,123400,1946857780,2025,2025,2025,2025,26
20230713,123300,1946805130,2025,2025,2025,2025,23
20230713,123200,1946758555,2025,2025,2025,2020,206
20230713,123100,1946342125,2025,2025,2025,2025,957
20230713,123000,1944404200,2025,2030,2030,2025,251
20230713,122900,1943894675,2030,2030,2030,2030,27
20230713,122800,1943839865,2030,2030,2030,2030,4
20230713,122700,1943831745,2030,2030,2030,2025,20
20230713,122600,1943791170,2030,2025,2030,2025,719
20230713,122500,1942333175,2025,2020,2025,2020,969
20230713,122400,1940371070,2025,2025,2025,2025,0
20230713,122300,1940371070,2025,2025,2025,2025,1
20230713,122200,1940369045,2025,2025,2025,2025,21
20230713,122100,1940326520,2025,2025,2025,2025,10
20230713,122000,1940306270,2025,2025,2025,2025,0
20230713,121900,1940306270,2025,2020,2025,2015,1324
20230713,121800,1937631290,2020,2020,2020,2020,4
20230713,121700,1937623210,2020,2020,2020,2020,1090
20230713,121600,1935421410,2020,2020,2020,2020,0
20230713,121500,1935421410,2020,2020,2020,2020,0
20230713,121400,1935421410,2020,2020,2020,2020,200
20230713,121300,1935017410,2020,2020,2020,2020,2
20230713,121200,1935013370,2020,2020,2020,2020,71
20230713,121100,1934869950,2020,2020,2020,2020,21
20230713,121000,1934827530,2020,2020,2020,2020,0
20230713,120900,1934827530,2020,2020,2020,2020,7
20230713,120800,1934813390,2010,2025,2025,2005,4572
20230713,120700,1925617815,2025,2025,2025,2025,0
20230713,120600,1925617815,2025,2025,2025,2025,9
20230713,120500,1925599590,2025,2020,2025,2020,1311
20230713,120400,1922945880,2020,2020,2020,2020,1329
20230713,120300,1920261300,2025,2025,2025,2025,500
20230713,120200,1919248800,2025,2025,2025,2025,65
20230713,120100,1919117175,2030,2030,2030,2030,524
20230713,120000,1918053455,2025,2025,2025,2025,76
20230713,115900,1917899555,2025,2025,2025,2025,788
20230713,115800,1916303855,2025,2025,2025,2025,0
20230713,115700,1916303855,2025,2020,2025,2020,683
20230713,115600,1914924045,2020,2020,2020,2020,649
20230713,115500,1913613065,2020,2020,2020,2020,0
20230713,115400,1913613065,2020,2025,2025,2020,1542
20230713,115300,1910491725,2025,2030,2030,2025,111
20230713,115200,1910266450,2030,2020,2030,2020,306
20230713,115100,1909645665,2015,2020,2020,2015,5396
20230713,115000,1898772650,2025,2025,2025,2025,43
20230713,114900,1898685575,2020,2020,2020,2020,492
20230713,114800,1897691735,2020,2020,2020,2020,0
20230713,114700,1897691735,2020,2025,2025,2020,301
20230713,114600,1897082215,2020,2025,2025,2020,57
20230713,114500,1896966800,2020,2020,2020,2020,0
20230713,114400,1896966800,2020,2020,2020,2010,763
20230713,114300,1895430040,2025,2025,2025,2025,0
20230713,114200,1895430040,2025,2030,2030,2025,138
20230713,114100,1895150505,2025,2025,2025,2025,5
20230713,114000,1895140380,2025,2020,2025,2020,509
20230713,113900,1894109675,2020,2020,2020,2015,833
20230713,113800,1892428210,2015,2025,2025,2015,630
20230713,113700,1891157500,2020,2025,2025,2020,364
20230713,113600,1890420405,2025,2025,2025,2025,20
20230713,113500,1890379905,2025,2020,2025,2020,18
20230713,113400,1890343520,2020,2020,2020,2020,858
20230713,113300,1888610360,2020,2020,2020,2015,357
20230713,113200,1887889255,2020,2025,2025,2020,4773
20230713,113100,1878244660,2025,2030,2030,2025,8
20230713,113000,1878228435,2030,2025,2030,2025,100
20230713,112900,1878025885,2025,2030,2030,2025,2580
20230713,112800,1872799035,2030,2030,2030,2030,23
20230713,112700,1872752345,2030,2025,2030,2020,3012
20230713,112600,1866651395,2025,2025,2025,2025,384
20230713,112500,1865873795,2030,2025,2030,2025,600
20230713,112400,1864657880,2025,2020,2025,2020,2584
20230713,112300,1859438150,2015,2020,2020,2015,2484
20230713,112200,1854420720,2025,2025,2025,2025,0
20230713,112100,1854420720,2025,2020,2025,2020,1852
20230713,112000,1850676790,2020,2020,2020,2020,276
20230713,111900,1850119270,2020,2020,2020,2020,1075
20230713,111800,1847947770,2020,2030,2030,2020,4
20230713,111700,1847939660,2025,2025,2025,2025,588
20230713,111600,1846748960,2025,2025,2030,2020,247
20230713,111500,1846248440,2020,2025,2025,2020,20
20230713,111400,1846207990,2030,2015,2030,2015,822
20230713,111300,1844549105,2015,2015,2015,2015,520
20230713,111200,1843501305,2020,2020,2025,2020,150
20230713,111100,1843198285,2015,2020,2020,2015,256
20230713,111000,1842682435,2020,2020,2020,2020,175
20230713,110900,1842328935,2020,2020,2020,2020,0
20230713,110800,1842328935,2020,2020,2020,2020,1
20230713,110700,1842326915,2020,2020,2020,2020,91
20230713,110600,1842143095,2020,2020,2020,2015,8747
20230713,110500,1824514190,2015,2020,2020,2015,846
20230713,110400,1822805350,2025,2020,2025,2020,2764
20230713,110300,1817215235,2020,2020,2020,2020,0
20230713,110200,1817215235,2020,2020,2020,2015,1441
20230713,110100,1814311070,2015,2020,2020,2015,55
20230713,110000,1814199990,2020,2025,2025,2015,2025
20230713,105900,1810109970,2025,2025,2030,2025,2662
20230713,105800,1804719170,2025,2020,2025,2020,314
20230713,105700,1804084720,2020,2025,2025,2020,2968
20230713,105600,1798075155,2030,2025,2030,2025,3001
20230713,105500,1791998125,2025,2020,2025,2020,2211
20230713,105400,1787531855,2025,2030,2030,2025,340
20230713,105300,1786841840,2030,2020,2030,2020,15169
20230713,105200,1756107485,2020,2020,2020,2015,82
20230713,105100,1755942035,2015,2015,2020,2015,495
20230713,105000,1754944460,2015,2015,2015,2015,754
20230713,104900,1753425150,2015,2010,2015,2010,1756
20230713,104800,1749895325,2015,2015,2015,2010,464
20230713,104700,1748960885,2015,2015,2015,2015,163
20230713,104600,1748632440,2005,2015,2015,2005,256
20230713,104500,1748116680,2020,2015,2020,2015,1210
20230713,104400,1745677650,2005,2005,2005,2005,2869
20230713,104300,1739925305,2005,2005,2005,2005,100
20230713,104200,1739724805,2005,2005,2005,2005,1151
20230713,104100,1737417050,1999,2000,2000,1999,1609
20230713,104000,1734200459,2000,2000,2000,2000,1330
20230713,103900,1731540459,2000,2000,2000,2000,350
20230713,103800,1730840459,2005,2000,2005,2000,609
20230713,103700,1729620959,2000,2000,2000,2000,5000
20230713,103600,1719620959,2000,2000,2000,2000,25
20230713,103500,1719570959,2000,2010,2010,2000,1665
20230713,103400,1716232929,2010,2005,2010,2005,76
20230713,103300,1716080544,2005,2005,2005,2005,1220
20230713,103200,1713634444,2000,2005,2005,2000,6392
20230713,103100,1700826834,2005,2010,2010,2000,26
20230713,103000,1700774759,2000,2010,2010,2000,2832
20230713,102900,1695099969,2010,2015,2015,2010,329
20230713,102800,1694437914,2015,2020,2020,2015,249
20230713,102700,1693936129,2015,2015,2020,2005,2201
20230713,102600,1689519374,2015,2015,2015,2015,500
20230713,102500,1688511874,2015,2015,2015,2015,626
20230713,102400,1687250484,2015,2010,2015,2010,353
20230713,102300,1686539954,2010,2010,2010,2005,3313
20230713,102200,1679880829,2010,2010,2010,2010,57
20230713,102100,1679766259,2010,2005,2010,2005,732
20230713,102000,1678294984,2010,2010,2015,2010,5225
20230713,101900,1667792659,2015,2010,2015,2010,515
20230713,101800,1666756764,2015,2020,2020,2015,4816
20230713,101700,1657033189,2015,2015,2015,2015,3207
20230713,101600,1650571084,2015,2010,2015,2010,791
20230713,101500,1648978904,2010,2005,2010,2005,132
20230713,101400,1648713744,2005,2005,2010,2005,2219
20230713,101300,1644264244,2005,2010,2010,2000,41
20230713,101200,1644181994,1999,2010,2010,1999,4260
20230713,101100,1635624559,2015,1994,2015,1994,11906
20230713,101000,1611711215,1997,1995,2000,1994,4241
20230713,100900,1603237154,1995,1993,1995,1993,1560
20230713,100800,1600126308,1994,1995,1995,1994,369
20230713,100700,1599390204,1995,1994,1995,1993,1534
20230713,100600,1596332812,1993,1994,1994,1993,1050
20230713,100500,1594239557,1994,1993,1994,1993,2213
20230713,100400,1589828998,1994,1995,1995,1993,1923
20230713,100300,1585994125,1995,1995,1995,1995,211
20230713,100200,1585573180,1994,1996,1996,1994,4609
20230713,100100,1576378665,1996,1999,1999,1996,584
20230713,100000,1575212950,2000,1996,2000,1996,164
20230713,095900,1574885554,1996,1996,1996,1995,257
20230713,095800,1574372819,1994,1994,1996,1994,2330
20230713,095700,1569724357,1994,1998,1998,1994,9883
20230713,095600,1550002980,1998,1998,1998,1998,1326
20230713,095500,1547353632,2000,2005,2005,1997,2815
20230713,095400,1541729042,2005,1997,2005,1997,2750
20230713,095300,1536225217,1997,1998,1998,1997,3711
20230713,095200,1528810817,1998,2005,2005,1998,3433
20230713,095100,1521945100,1999,2005,2005,1999,620
20230713,095000,1520705579,2005,2000,2005,1995,3106
20230713,094900,1514494700,2000,2000,2000,1999,236
20230713,094800,1514022735,2000,1999,2000,1991,1912
20230713,094700,1510200639,2000,1990,2005,1987,15931
20230713,094600,1478407813,1989,2005,2015,1989,27668
20230713,094500,1423079155,2010,2000,2010,1996,4419
20230713,094400,1414228177,2000,1992,2010,1991,2968
20230713,094300,1408298043,1992,1999,2005,1991,12735
20230713,094200,1382878138,1999,1995,2005,1995,29746
20230713,094100,1323424928,1994,1989,1996,1985,3368
20230713,094000,1316717185,1985,1979,1985,1978,13221
20230713,093900,1290528310,1982,1982,1982,1977,5651
20230713,093800,1279338031,1976,1975,1983,1975,5349
20230713,093700,1268767642,1976,1981,1982,1976,21290
20230713,093600,1226647529,1982,1976,1982,1976,4157
20230713,093500,1218424937,1976,1969,1983,1966,9304
20230713,093400,1200087325,1966,1993,1993,1958,148601
20230713,093300,908038260,1988,1979,1995,1979,40354
20230713,093200,828054610,1979,1990,1999,1969,69507
20230713,093100,690359862,1990,2015,2015,1990,28302
20230713,093000,633769999,2015,2030,2030,1999,66203
20230713,092900,500840295,2030,2030,2030,2030,1872
20230713,092800,497040135,2035,2035,2035,2030,17593
20230713,092700,461305660,2035,2040,2045,2035,13378
20230713,092600,434041780,2040,2045,2045,2040,2532
20230713,092500,428870460,2045,2045,2045,2040,4903
20230713,092400,418846110,2045,2050,2050,2045,5758
20230713,092300,407063525,2050,2060,2070,2050,11977
20230713,092200,382465050,2075,2075,2075,2055,529
20230713,092100,381370445,2060,2070,2075,2055,5933
20230713,092000,369164500,2070,2060,2070,2060,180
20230713,091900,368792140,2070,2060,2070,2060,1310
20230713,091800,366083550,2060,2060,2060,2055,3177
20230713,091700,359549510,2060,2075,2075,2060,5815
20230713,091600,347523380,2075,2075,2075,2075,1760
20230713,091500,343871380,2070,2055,2075,2055,7667
20230713,091400,328002905,2055,2060,2065,2055,4043
20230713,091300,319676270,2065,2065,2065,2060,253
20230713,091200,319154000,2060,2070,2070,2060,2994
20230713,091100,312968460,2060,2055,2060,2055,1333
20230713,091000,310222555,2055,2060,2070,2055,5410
20230713,090900,299088785,2050,2050,2055,2050,3315
20230713,090800,292285845,2045,2045,2050,2040,20176
20230713,090700,251032410,2055,2055,2055,2040,28865
20230713,090600,191826580,2055,2060,2065,2055,11722
20230713,090500,167725085,2060,2060,2065,2060,6780
20230713,090400,153752365,2060,2070,2075,2060,9437
20230713,090300,134265970,2075,2085,2085,2070,13907
20230713,090200,105358890,2085,2075,2085,2070,10540
20230713,090100,83498840,2075,2085,2085,2075,10860
20230713,090000,60902895,2085,2090,2090,2085,29152