stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202100,939841201,2010,2010,2010,2010,13177
20230807,202000,939841201,2010,2010,2010,2010,0
20230807,201900,939841201,2010,2010,2010,2010,0
20230807,201800,939841201,2010,2010,2010,2010,0
20230807,201700,939841201,2010,2010,2010,2010,0
20230807,201600,939841201,2010,2010,2010,2010,0
20230807,201500,939841201,2010,2010,2010,2010,0
20230807,201400,939841201,2010,2010,2010,2010,0
20230807,201300,939841201,2010,2010,2010,2010,0
20230807,201200,939841201,2010,2010,2010,2010,0
20230807,201100,939841201,2010,2010,2010,2010,0
20230807,201000,939841201,2010,2010,2010,2010,0
20230807,200900,939841201,2010,2010,2010,2010,0
20230807,200800,939841201,2010,2010,2010,2010,0
20230807,200700,939841201,2010,2010,2010,2010,0
20230807,200600,939841201,2010,2010,2010,2010,0
20230807,200500,939841201,2010,2010,2010,2010,0
20230807,200400,939841201,2010,2010,2010,2010,0
20230807,200300,939841201,2010,2010,2010,2010,0
20230807,200200,939841201,2010,2010,2010,2010,0
20230807,200100,939841201,2010,2010,2010,2010,0
20230807,200000,939841201,2010,2010,2010,2010,0
20230807,195900,939841201,2010,2010,2010,2010,0
20230807,195800,939841201,2010,2010,2010,2010,0
20230807,195700,939841201,2010,2010,2010,2010,0
20230807,195600,939841201,2010,2010,2010,2010,0
20230807,195500,939841201,2010,2010,2010,2010,0
20230807,195400,939841201,2010,2010,2010,2010,0
20230807,195300,939841201,2010,2010,2010,2010,0
20230807,195200,939841201,2010,2010,2010,2010,0
20230807,195100,939841201,2010,2010,2010,2010,13177
20230807,195000,939841201,2010,2010,2010,2010,0
20230807,194900,939841201,2010,2010,2010,2010,0
20230807,194800,939841201,2010,2010,2010,2010,0
20230807,194700,939841201,2010,2010,2010,2010,0
20230807,194600,939841201,2010,2010,2010,2010,0
20230807,194500,939841201,2010,2010,2010,2010,0
20230807,194400,939841201,2010,2010,2010,2010,0
20230807,194300,939841201,2010,2010,2010,2010,0
20230807,194200,939841201,2010,2010,2010,2010,0
20230807,194100,939841201,2010,2010,2010,2010,0
20230807,194000,939841201,2010,2010,2010,2010,0
20230807,193900,939841201,2010,2010,2010,2010,0
20230807,193800,939841201,2010,2010,2010,2010,0
20230807,193700,939841201,2010,2010,2010,2010,0
20230807,193600,939841201,2010,2010,2010,2010,0
20230807,193500,939841201,2010,2010,2010,2010,0
20230807,193400,939841201,2010,2010,2010,2010,0
20230807,193300,939841201,2010,2010,2010,2010,0
20230807,193200,939841201,2010,2010,2010,2010,0
20230807,193100,939841201,2010,2010,2010,2010,0
20230807,193000,939841201,2010,2010,2010,2010,0
20230807,192900,939841201,2010,2010,2010,2010,0
20230807,192800,939841201,2010,2010,2010,2010,0
20230807,192700,939841201,2010,2010,2010,2010,0
20230807,192600,939841201,2010,2010,2010,2010,0
20230807,192500,939841201,2010,2010,2010,2010,0
20230807,192400,939841201,2010,2010,2010,2010,0
20230807,192300,939841201,2010,2010,2010,2010,0
20230807,192200,939841201,2010,2010,2010,2010,0
20230807,192100,939841201,2010,2010,2010,2010,13177
20230807,192000,939841201,2010,2010,2010,2010,0
20230807,191900,939841201,2010,2010,2010,2010,0
20230807,191800,939841201,2010,2010,2010,2010,0
20230807,191700,939841201,2010,2010,2010,2010,0
20230807,191600,939841201,2010,2010,2010,2010,0
20230807,191500,939841201,2010,2010,2010,2010,0
20230807,191400,939841201,2010,2010,2010,2010,0
20230807,191300,939841201,2010,2010,2010,2010,0
20230807,191200,939841201,2010,2010,2010,2010,0
20230807,191100,939841201,2010,2010,2010,2010,0
20230807,191000,939841201,2010,2010,2010,2010,0
20230807,190900,939841201,2010,2010,2010,2010,0
20230807,190800,939841201,2010,2010,2010,2010,0
20230807,190700,939841201,2010,2010,2010,2010,0
20230807,190600,939841201,2010,2010,2010,2010,0
20230807,190500,939841201,2010,2010,2010,2010,0
20230807,190400,939841201,2010,2010,2010,2010,0
20230807,190300,939841201,2010,2010,2010,2010,0
20230807,190200,939841201,2010,2010,2010,2010,0
20230807,190100,939841201,2010,2010,2010,2010,0
20230807,190000,939841201,2010,2010,2010,2010,0
20230807,185900,939841201,2010,2010,2010,2010,0
20230807,185800,939841201,2010,2010,2010,2010,0
20230807,185700,939841201,2010,2010,2010,2010,0
20230807,185600,939841201,2010,2010,2010,2010,0
20230807,185500,939841201,2010,2010,2010,2010,0
20230807,185400,939841201,2010,2010,2010,2010,0
20230807,185300,939841201,2010,2010,2010,2010,0
20230807,185200,939841201,2010,2010,2010,2010,0
20230807,185100,939841201,2010,2010,2010,2010,13177
20230807,185000,939841201,2010,2010,2010,2010,0
20230807,184900,939841201,2010,2010,2010,2010,0
20230807,184800,939841201,2010,2010,2010,2010,0
20230807,184700,939841201,2010,2010,2010,2010,0
20230807,184600,939841201,2010,2010,2010,2010,0
20230807,184500,939841201,2010,2010,2010,2010,0
20230807,184400,939841201,2010,2010,2010,2010,0
20230807,184300,939841201,2010,2010,2010,2010,0
20230807,184200,939841201,2010,2010,2010,2010,0
20230807,184100,939841201,2010,2010,2010,2010,0
20230807,184000,939841201,2010,2010,2010,2010,0
20230807,183900,939841201,2010,2010,2010,2010,0
20230807,183800,939841201,2010,2010,2010,2010,0
20230807,183700,939841201,2010,2010,2010,2010,0
20230807,183600,939841201,2010,2010,2010,2010,0
20230807,183500,939841201,2010,2010,2010,2010,0
20230807,183400,939841201,2010,2010,2010,2010,0
20230807,183300,939841201,2010,2010,2010,2010,0
20230807,183200,939841201,2010,2010,2010,2010,0
20230807,183100,939841201,2010,2010,2010,2010,0
20230807,183000,939841201,2010,2010,2010,2010,0
20230807,182900,939841201,2010,2010,2010,2010,0
20230807,182800,939841201,2010,2010,2010,2010,0
20230807,182700,939841201,2010,2010,2010,2010,0
20230807,182600,939841201,2010,2010,2010,2010,0
20230807,182500,939841201,2010,2010,2010,2010,0
20230807,182400,939841201,2010,2010,2010,2010,0
20230807,182300,939841201,2010,2010,2010,2010,0
20230807,182200,939841201,2010,2010,2010,2010,0
20230807,182100,939841201,2010,2010,2010,2010,13177
20230807,182000,939841201,2010,2010,2010,2010,0
20230807,181900,939841201,2010,2010,2010,2010,0
20230807,181800,939841201,2010,2010,2010,2010,0
20230807,181700,939841201,2010,2010,2010,2010,0
20230807,181600,939841201,2010,2010,2010,2010,0
20230807,181500,939841201,2010,2010,2010,2010,0
20230807,181400,939841201,2010,2010,2010,2010,0
20230807,181300,939841201,2010,2010,2010,2010,0
20230807,181200,939841201,2010,2010,2010,2010,0
20230807,181100,939841201,2010,2010,2010,2010,0
20230807,181000,939841201,2010,2010,2010,2010,0
20230807,180900,939841201,2010,2010,2010,2010,0
20230807,180800,939841201,2010,2010,2010,2010,0
20230807,180700,939841201,2010,2010,2010,2010,0
20230807,180600,939841201,2010,2010,2010,2010,0
20230807,180500,939841201,2010,2010,2010,2010,0
20230807,180400,939841201,2010,2010,2010,2010,0
20230807,180300,939841201,2010,2010,2010,2010,0
20230807,180200,939841201,2010,2010,2010,2010,0
20230807,180100,939841201,2010,2010,2010,2010,0
20230807,180000,939841201,2010,2010,2010,2010,0
20230807,175900,939841201,2010,2010,2010,2010,0
20230807,175800,939841201,2010,2010,2010,2010,0
20230807,175700,939841201,2010,2010,2010,2010,0
20230807,175600,939841201,2010,2010,2010,2010,0
20230807,175500,939841201,2010,2010,2010,2010,0
20230807,175400,939841201,2010,2010,2010,2010,0
20230807,175300,939841201,2010,2010,2010,2010,0
20230807,175200,939841201,2010,2010,2010,2010,0
20230807,175100,939841201,2010,2010,2010,2010,13177
20230807,175000,939841201,2010,2010,2010,2010,0
20230807,174900,939841201,2010,2010,2010,2010,0
20230807,174800,939841201,2010,2010,2010,2010,0
20230807,174700,939841201,2010,2010,2010,2010,0
20230807,174600,939841201,2010,2010,2010,2010,0
20230807,174500,939841201,2010,2010,2010,2010,0
20230807,174400,939841201,2010,2010,2010,2010,0
20230807,174300,939841201,2010,2010,2010,2010,0
20230807,174200,939841201,2010,2010,2010,2010,0
20230807,174100,939841201,2010,2010,2010,2010,0
20230807,174000,939841201,2010,2010,2010,2010,0
20230807,173900,939841201,2010,2010,2010,2010,0
20230807,173800,939841201,2010,2010,2010,2010,0
20230807,173700,939841201,2010,2010,2010,2010,0
20230807,173600,939841201,2010,2010,2010,2010,0
20230807,173500,939841201,2010,2010,2010,2010,0
20230807,173400,939841201,2010,2010,2010,2010,0
20230807,173300,939841201,2010,2010,2010,2010,0
20230807,173200,939841201,2010,2010,2010,2010,0
20230807,173100,939841201,2010,2010,2010,2010,0
20230807,173000,939841201,2010,2010,2010,2010,0
20230807,172900,939841201,2010,2010,2010,2010,0
20230807,172800,939841201,2010,2010,2010,2010,0
20230807,172700,939841201,2010,2010,2010,2010,0
20230807,172600,939841201,2010,2010,2010,2010,0
20230807,172500,939841201,2010,2010,2010,2010,0
20230807,172400,939841201,2010,2010,2010,2010,0
20230807,172300,939841201,2010,2010,2010,2010,0
20230807,172200,939841201,2010,2010,2010,2010,0
20230807,172100,939841201,2010,2010,2010,2010,13177
20230807,172000,939841201,2010,2010,2010,2010,0
20230807,171900,939841201,2010,2010,2010,2010,0
20230807,171800,939841201,2010,2010,2010,2010,0
20230807,171700,939841201,2010,2010,2010,2010,0
20230807,171600,939841201,2010,2010,2010,2010,0
20230807,171500,939841201,2010,2010,2010,2010,0
20230807,171400,939841201,2010,2010,2010,2010,0
20230807,171300,939841201,2010,2010,2010,2010,0
20230807,171200,939841201,2010,2010,2010,2010,0
20230807,171100,939841201,2010,2010,2010,2010,0
20230807,171000,939841201,2010,2010,2010,2010,0
20230807,170900,939841201,2010,2010,2010,2010,0
20230807,170800,939841201,2010,2010,2010,2010,0
20230807,170700,939841201,2010,2010,2010,2010,0
20230807,170600,939841201,2010,2010,2010,2010,0
20230807,170500,939841201,2010,2010,2010,2010,0
20230807,170400,939841201,2010,2010,2010,2010,0
20230807,170300,939841201,2010,2010,2010,2010,0
20230807,170200,939841201,2010,2010,2010,2010,0
20230807,170100,939841201,2010,2010,2010,2010,0
20230807,170000,939841201,2010,2010,2010,2010,0
20230807,165900,939841201,2010,2010,2010,2010,0
20230807,165800,939841201,2010,2010,2010,2010,0
20230807,165700,939841201,2010,2010,2010,2010,0
20230807,165600,939841201,2010,2010,2010,2010,0
20230807,165500,939841201,2010,2010,2010,2010,0
20230807,165400,939841201,2010,2010,2010,2010,0
20230807,165300,939841201,2010,2010,2010,2010,0
20230807,165200,939841201,2010,2010,2010,2010,0
20230807,165100,939841201,2010,2010,2010,2010,13177
20230807,165000,939841201,2010,2010,2010,2010,0
20230807,164900,939841201,2010,2010,2010,2010,0
20230807,164800,939841201,2010,2010,2010,2010,0
20230807,164700,939841201,2010,2010,2010,2010,0
20230807,164600,939841201,2010,2010,2010,2010,0
20230807,164500,939841201,2010,2010,2010,2010,0
20230807,164400,939841201,2010,2010,2010,2010,0
20230807,164300,939841201,2010,2010,2010,2010,0
20230807,164200,939841201,2010,2010,2010,2010,0
20230807,164100,939841201,2010,2010,2010,2010,0
20230807,164000,939841201,2010,2010,2010,2010,0
20230807,163900,939841201,2010,2010,2010,2010,0
20230807,163800,939841201,2010,2010,2010,2010,0
20230807,163700,939841201,2010,2010,2010,2010,0
20230807,163600,939841201,2010,2010,2010,2010,0
20230807,163500,939841201,2010,2010,2010,2010,0
20230807,163400,939841201,2010,2010,2010,2010,0
20230807,163300,939841201,2010,2010,2010,2010,0
20230807,163200,939841201,2010,2010,2010,2010,0
20230807,163100,939841201,2010,2010,2010,2010,0
20230807,163000,939841201,2010,2010,2010,2010,0
20230807,162900,939841201,2010,2010,2010,2010,0
20230807,162800,939841201,2010,2010,2010,2010,0
20230807,162700,939841201,2010,2010,2010,2010,0
20230807,162600,939841201,2010,2010,2010,2010,0
20230807,162500,939841201,2010,2010,2010,2010,0
20230807,162400,939841201,2010,2010,2010,2010,0
20230807,162300,939841201,2010,2010,2010,2010,0
20230807,162200,939841201,2010,2010,2010,2010,0
20230807,162100,939841201,2010,2010,2010,2010,13177
20230807,162000,939841201,2010,2010,2010,2010,0
20230807,161900,939841201,2010,2010,2010,2010,0
20230807,161800,939841201,2010,2010,2010,2010,0
20230807,161700,939841201,2010,2010,2010,2010,0
20230807,161600,939841201,2010,2010,2010,2010,0
20230807,161500,939841201,2010,2010,2010,2010,0
20230807,161400,939841201,2010,2010,2010,2010,0
20230807,161300,939841201,2010,2010,2010,2010,0
20230807,161200,939841201,2010,2010,2010,2010,0
20230807,161100,939841201,2010,2010,2010,2010,0
20230807,161000,939841201,2010,2010,2010,2010,0
20230807,160900,939841201,2010,2010,2010,2010,0
20230807,160800,939841201,2010,2010,2010,2010,0
20230807,160700,939841201,2010,2010,2010,2010,0
20230807,160600,939841201,2010,2010,2010,2010,0
20230807,160500,939841201,2010,2010,2010,2010,0
20230807,160400,939841201,2010,2010,2010,2010,0
20230807,160300,939841201,2010,2010,2010,2010,0
20230807,160200,939841201,2010,2010,2010,2010,0
20230807,160100,939841201,2010,2010,2010,2010,0
20230807,160000,939841201,2010,2010,2010,2010,0
20230807,155900,939841201,2010,2010,2010,2010,0
20230807,155800,939841201,2010,2010,2010,2010,0
20230807,155700,939841201,2010,2010,2010,2010,0
20230807,155600,939841201,2010,2010,2010,2010,0
20230807,155500,939841201,2010,2010,2010,2010,0
20230807,155400,939841201,2010,2010,2010,2010,0
20230807,155300,939841201,2010,2010,2010,2010,0
20230807,155200,939841201,2010,2010,2010,2010,0
20230807,155100,939841201,2010,2010,2010,2010,13177
20230807,155000,939841201,2010,2010,2010,2010,0
20230807,154900,939841201,2010,2010,2010,2010,0
20230807,154800,939841201,2010,2010,2010,2010,0
20230807,154700,939841201,2010,2010,2010,2010,0
20230807,154600,939841201,2010,2010,2010,2010,0
20230807,154500,939841201,2010,2010,2010,2010,0
20230807,154400,939841201,2010,2010,2010,2010,0
20230807,154300,939841201,2010,2010,2010,2010,0
20230807,154200,939841201,2010,2010,2010,2010,0
20230807,154100,939841201,2010,2010,2010,2010,0
20230807,154000,939841201,2010,2010,2010,2010,0
20230807,153900,939841201,2010,2010,2010,2010,0
20230807,153800,939841201,2010,2010,2010,2010,0
20230807,153700,939841201,2010,2010,2010,2010,0
20230807,153600,939841201,2010,2010,2010,2010,0
20230807,153500,939841201,2010,2010,2010,2010,0
20230807,153400,939841201,2010,2010,2010,2010,0
20230807,153300,939841201,2010,2010,2010,2010,0
20230807,153200,939841201,2010,2010,2010,2010,0
20230807,153100,939841201,2010,2010,2010,2010,0
20230807,153000,939841201,2010,2010,2010,2010,13177
20230807,152900,913355431,2000,2000,2000,2000,0
20230807,152800,913355431,2000,2000,2000,2000,0
20230807,152700,913355431,2000,2000,2000,2000,0
20230807,152600,913355431,2000,2000,2000,2000,0
20230807,152500,913355431,2000,2000,2000,2000,0
20230807,152400,913355431,2000,2000,2000,2000,0
20230807,152300,913355431,2000,2000,2000,2000,0
20230807,152200,913355431,2000,2000,2000,2000,0
20230807,152100,913355431,2000,2000,2000,2000,0
20230807,152000,913355431,2000,2000,2000,2000,0
20230807,151900,913355431,2000,1997,2005,1997,1603
20230807,151800,910149676,1997,1997,1997,1997,73
20230807,151700,910003895,2000,2000,2000,2000,0
20230807,151600,910003895,2000,2000,2000,1997,5474
20230807,151500,899066841,2005,2005,2005,2005,0
20230807,151400,899066841,2005,2005,2005,2005,1
20230807,151300,899064836,2000,2000,2000,2000,95
20230807,151200,898874836,2005,2005,2005,2005,0
20230807,151100,898874836,2005,2005,2005,2000,2858
20230807,151000,893154546,2000,2000,2000,2000,0
20230807,150900,893154546,2000,2000,2000,2000,13
20230807,150800,893128546,2000,2000,2000,2000,276
20230807,150700,892576546,2010,2005,2010,2005,2027
20230807,150600,888512406,2005,2000,2005,1999,5911
20230807,150500,876694391,2000,2000,2000,2000,50
20230807,150400,876594391,2000,2000,2000,2000,5151
20230807,150300,866292391,2000,2000,2000,2000,142
20230807,150200,866008391,2000,2000,2000,2000,115
20230807,150100,865778391,2000,1999,2005,1997,6877
20230807,150000,852033974,2005,2000,2005,2000,471
20230807,145900,851091969,2000,2000,2000,2000,530
20230807,145800,850031969,2000,2005,2005,2000,119
20230807,145700,849793564,2005,2005,2005,2005,1003
20230807,145600,847782549,2005,2010,2010,2005,544
20230807,145500,846691709,2010,2010,2010,2010,1079
20230807,145400,844522919,2010,2005,2010,2005,1151
20230807,145300,842215014,2005,2005,2005,2005,1
20230807,145200,842213009,1999,1999,2000,1999,3329
20230807,145100,835555313,1999,1999,1999,1999,3
20230807,145000,835549316,1999,1999,1999,1999,1050
20230807,144900,833450366,1999,1999,1999,1999,185
20230807,144800,833080551,1999,1999,1999,1999,2
20230807,144700,833076553,1999,1999,1999,1999,1
20230807,144600,833074554,1997,1997,1997,1997,0
20230807,144500,833074554,1997,1997,1999,1996,3429
20230807,144400,826227791,1997,1998,1998,1996,1040
20230807,144300,824150381,1999,1999,1999,1999,2445
20230807,144200,819262826,2005,2005,2005,2005,10
20230807,144100,819242776,1999,1999,1999,1999,400
20230807,144000,818443176,2005,2005,2005,2005,0
20230807,143900,818443176,2005,2005,2005,2005,1
20230807,143800,818441171,2000,2000,2000,2000,788
20230807,143700,816865171,2000,2000,2000,1999,220
20230807,143600,816425388,1999,2000,2000,1999,9
20230807,143500,816407392,2000,2000,2000,2000,6
20230807,143400,816395392,1999,1999,1999,1999,271
20230807,143300,815853663,2000,1999,2000,1999,236
20230807,143200,815381880,1999,1997,1999,1996,2184
20230807,143100,811021794,1997,1998,1998,1997,1977
20230807,143000,807073264,1999,1999,1999,1999,0
20230807,142900,807073264,1999,1998,1999,1998,26
20230807,142800,807021298,1998,1997,1998,1997,3
20230807,142700,807015305,1997,1997,1997,1997,0
20230807,142600,807015305,1997,1997,2000,1997,1618
20230807,142500,803783883,1997,1997,1997,1997,509
20230807,142400,802767410,1997,1997,1997,1997,0
20230807,142300,802767410,1997,1999,1999,1997,2847
20230807,142200,797079219,2005,1999,2005,1999,2282
20230807,142100,792515754,1999,1999,1999,1999,0
20230807,142000,792515754,1999,1999,1999,1999,180
20230807,141900,792155934,2000,2005,2005,2000,1797
20230807,141800,788561924,2000,2000,2000,2000,1
20230807,141700,788559924,2000,2000,2000,2000,1124
20230807,141600,786311924,2005,2005,2005,2005,0
20230807,141500,786311924,2005,2005,2005,2005,0
20230807,141400,786311924,2005,2000,2005,2000,2364
20230807,141300,781574434,2000,2000,2000,2000,121
20230807,141200,781332434,2000,2000,2000,2000,4
20230807,141100,781324434,2000,1999,2000,1996,10039
20230807,141000,761278679,2000,2005,2005,2000,53
20230807,140900,761172674,2005,2005,2005,2005,0
20230807,140800,761172674,2005,2005,2005,2000,8
20230807,140700,761156639,2005,2005,2005,2005,8
20230807,140600,761140599,2000,1999,2000,1999,2257
20230807,140500,756627422,1999,1999,1999,1999,20
20230807,140400,756587442,1999,1998,1999,1997,1202
20230807,140300,754186231,1998,1999,1999,1998,783
20230807,140200,752621796,1999,1999,1999,1999,0
20230807,140100,752621796,1999,1999,1999,1999,25
20230807,140000,752571821,1999,1999,1999,1999,300
20230807,135900,751972121,1999,1999,1999,1999,0
20230807,135800,751972121,1999,1998,1999,1998,2501
20230807,135700,746975122,1999,1999,1999,1999,157
20230807,135600,746661279,1999,2000,2000,1999,1010
20230807,135500,744642279,2000,2000,2000,2000,16
20230807,135400,744610279,2000,2000,2000,2000,2
20230807,135300,744606279,1999,1999,1999,1999,3
20230807,135200,744600282,2000,2000,2000,2000,601
20230807,135100,743398282,2000,2000,2000,1999,1162
20230807,135000,741074302,2000,2000,2000,1999,1211
20230807,134900,738652308,1999,1999,1999,1999,470
20230807,134800,737712778,1999,1999,1999,1999,117
20230807,134700,737478895,2000,2000,2000,1998,1913
20230807,134600,733656689,1998,1999,2000,1998,418
20230807,134500,732821102,2000,2000,2000,2000,0
20230807,134400,732821102,2000,2000,2000,2000,124
20230807,134300,732573102,2005,2005,2005,2005,16
20230807,134200,732541022,2000,2000,2000,2000,200
20230807,134100,732141022,2005,1999,2005,1999,21
20230807,134000,732099001,2005,2005,2005,2005,0
20230807,133900,732099001,2005,1998,2005,1998,7
20230807,133800,732084973,2005,2000,2005,2000,100
20230807,133700,731884943,2000,2000,2000,2000,3001
20230807,133600,725882943,2000,2000,2000,2000,0
20230807,133500,725882943,2000,1999,2000,1999,272
20230807,133400,725339214,2000,2000,2000,2000,0
20230807,133300,725339214,2000,2000,2000,2000,0
20230807,133200,725339214,2000,2000,2000,1999,777
20230807,133100,723785859,2000,2000,2000,2000,0
20230807,133000,723785859,2000,2000,2000,2000,100
20230807,132900,723585859,2000,1999,2000,1999,306
20230807,132800,722974160,2000,1999,2000,1999,674
20230807,132700,721626824,2000,2000,2000,2000,0
20230807,132600,721626824,2000,2000,2000,1997,513
20230807,132500,720602044,1999,1998,1999,1998,968
20230807,132400,718667969,1998,1999,2000,1998,3256
20230807,132300,712162430,2000,2000,2000,2000,2
20230807,132200,712158430,1999,2000,2000,1999,11
20230807,132100,712136440,2000,2000,2000,1998,451
20230807,132000,711235240,2000,2000,2000,2000,0
20230807,131900,711235240,2000,2000,2000,2000,1
20230807,131800,711233240,2000,2000,2000,2000,0
20230807,131700,711233240,2000,1996,2000,1995,4038
20230807,131600,703167843,1996,1998,1998,1996,5402
20230807,131500,692383255,1998,1998,2000,1997,3883
20230807,131400,684627286,2000,2000,2000,2000,1
20230807,131300,684625286,1998,1999,2000,1998,2274
20230807,131200,680081465,2000,2000,2000,1999,123
20230807,131100,679835560,2010,1999,2010,1999,354
20230807,131000,679127903,2000,2000,2005,1999,18590
20230807,130900,641949242,2000,2000,2000,2000,579
20230807,130800,640791242,2000,2000,2000,2000,0
20230807,130700,640791242,2000,2015,2015,2000,651
20230807,130600,639489227,2015,2015,2015,2015,0
20230807,130500,639489227,2015,2015,2015,2015,2
20230807,130400,639485197,2015,2015,2015,2015,11
20230807,130300,639463032,2005,2005,2005,2005,260
20230807,130200,638941732,2015,2015,2015,2015,2
20230807,130100,638937702,2015,2005,2015,2005,4001
20230807,130000,630915687,2015,2015,2015,2015,0
20230807,125900,630915687,2015,2015,2015,2015,1
20230807,125800,630913672,2020,2020,2020,2020,0
20230807,125700,630913672,2020,2020,2020,2020,0
20230807,125600,630913672,2020,2020,2020,2020,0
20230807,125500,630913672,2020,2020,2020,2020,0
20230807,125400,630913672,2020,2020,2020,2020,0
20230807,125300,630913672,2020,2005,2020,2005,3886
20230807,125200,623122227,2020,2020,2020,2005,464
20230807,125100,622191787,2010,2010,2010,2010,867
20230807,125000,620449117,2010,2010,2010,2010,635
20230807,124900,619172767,2010,2010,2010,2010,101
20230807,124800,618969757,2010,2010,2010,2010,7
20230807,124700,618955687,2010,2010,2010,2010,1
20230807,124600,618953677,2005,2005,2005,2005,0
20230807,124500,618953677,2005,2005,2005,2005,450
20230807,124400,618051427,2010,2010,2010,2010,99
20230807,124300,617852437,2010,2010,2010,2010,0
20230807,124200,617852437,2010,2010,2010,2010,0
20230807,124100,617852437,2010,2010,2010,2010,9
20230807,124000,617834347,2005,2005,2005,2005,2000
20230807,123900,613824347,2005,2005,2005,2005,460
20230807,123800,612902047,2010,2010,2010,2010,281
20230807,123700,612337237,2010,2010,2010,2010,2676
20230807,123600,606958477,2015,2015,2015,2015,243
20230807,123500,606468832,2020,2020,2020,2020,0
20230807,123400,606468832,2020,2020,2020,2020,0
20230807,123300,606468832,2020,2015,2020,2015,487
20230807,123200,605487517,2015,2015,2015,2015,1522
20230807,123100,602420687,2015,2015,2015,2015,80
20230807,123000,602259487,2020,2020,2020,2020,114
20230807,122900,602029207,2020,2020,2020,2020,1886
20230807,122800,598219487,2025,2025,2025,2025,50
20230807,122700,598118237,2025,2025,2025,2025,2
20230807,122600,598114187,2015,2015,2015,2015,0
20230807,122500,598114187,2015,2015,2015,2015,10
20230807,122400,598094037,2015,2015,2015,2015,13
20230807,122300,598067842,2020,2020,2020,2020,0
20230807,122200,598067842,2020,2020,2020,2020,0
20230807,122100,598067842,2020,2020,2020,2020,1
20230807,122000,598065822,2020,2020,2020,2020,41
20230807,121900,597983002,2020,2020,2020,2020,542
20230807,121800,596888162,2025,2025,2025,2025,0
20230807,121700,596888162,2025,2025,2025,2025,0
20230807,121600,596888162,2025,2025,2025,2025,27
20230807,121500,596833487,2020,2025,2025,2020,2
20230807,121400,596829442,2025,2025,2025,2025,0
20230807,121300,596829442,2025,2025,2025,2020,2228
20230807,121200,592319787,2025,2025,2025,2025,0
20230807,121100,592319787,2025,2020,2025,2020,14
20230807,121000,592291467,2025,2025,2025,2025,0
20230807,120900,592291467,2025,2025,2025,2025,0
20230807,120800,592291467,2025,2015,2025,2015,201
20230807,120700,591886442,2020,2020,2020,2020,300
20230807,120600,591280442,2020,2020,2020,2020,0
20230807,120500,591280442,2020,2020,2020,2020,0
20230807,120400,591280442,2020,2020,2020,2020,1500
20230807,120300,588250442,2020,2020,2020,2020,0
20230807,120200,588250442,2020,2015,2020,2015,2912
20230807,120100,582368762,2015,2015,2015,2015,0
20230807,120000,582368762,2015,2015,2015,2015,1831
20230807,115900,578679297,2015,2015,2015,2015,0
20230807,115800,578679297,2015,2015,2015,2015,1900
20230807,115700,574850797,2015,2015,2015,2015,7
20230807,115600,574836692,2015,2015,2015,2015,0
20230807,115500,574836692,2015,2015,2015,2015,2
20230807,115400,574832662,2015,2015,2015,2015,99
20230807,115300,574633177,2015,2015,2015,2015,0
20230807,115200,574633177,2015,2015,2015,2015,0
20230807,115100,574633177,2015,2015,2015,2015,0
20230807,115000,574633177,2015,2015,2015,2015,148
20230807,114900,574334957,2015,2005,2015,2005,1182
20230807,114800,571965027,2010,2010,2010,2010,18
20230807,114700,571928847,2015,2015,2015,2015,0
20230807,114600,571928847,2015,2015,2015,2015,0
20230807,114500,571928847,2015,2005,2015,2005,102
20230807,114400,571724327,2005,2005,2005,2005,467
20230807,114300,570787992,2005,2005,2005,2005,0
20230807,114200,570787992,2005,2005,2005,2005,140
20230807,114100,570507292,2015,2015,2015,2015,0
20230807,114000,570507292,2015,2015,2015,2015,7
20230807,113900,570493187,2015,2015,2015,2000,17196
20230807,113800,536070642,2025,2025,2025,2025,0
20230807,113700,536070642,2025,2025,2025,2025,0
20230807,113600,536070642,2025,2025,2025,2025,0
20230807,113500,536070642,2025,2025,2025,2025,0
20230807,113400,536070642,2025,2025,2025,2025,1
20230807,113300,536068617,2020,2020,2020,2020,129
20230807,113200,535808037,2020,2020,2020,2020,317
20230807,113100,535167697,2020,2020,2025,2020,202
20230807,113000,534759652,2015,2025,2025,2015,3
20230807,112900,534753592,2015,2025,2025,2015,5030
20230807,112800,524612062,2025,2025,2025,2025,3
20230807,112700,524605987,2030,2025,2030,2025,45
20230807,112600,524514857,2030,2030,2030,2030,0
20230807,112500,524514857,2030,2030,2030,2030,1
20230807,112400,524512827,2025,2025,2025,2025,50
20230807,112300,524411577,2025,2025,2025,2025,100
20230807,112200,524209077,2030,2030,2030,2030,0
20230807,112100,524209077,2030,2030,2030,2030,376
20230807,112000,523445797,2030,2030,2030,2030,0
20230807,111900,523445797,2030,2030,2030,2030,0
20230807,111800,523445797,2030,2030,2030,2030,0
20230807,111700,523445797,2030,2030,2030,2030,1
20230807,111600,523443767,2015,2030,2030,2015,26
20230807,111500,523391257,2030,2030,2030,2030,1
20230807,111400,523389227,2015,2020,2020,2015,2170
20230807,111300,519012942,2035,2035,2035,2035,0
20230807,111200,519012942,2035,2030,2035,2030,65
20230807,111100,518880987,2030,2020,2030,2020,224
20230807,111000,518428497,2015,2015,2015,2015,0
20230807,110900,518428497,2015,2015,2015,2015,300
20230807,110800,517823997,2015,2020,2020,2015,810
20230807,110700,516189687,2025,2025,2025,2025,43
20230807,110600,516102612,2030,2025,2030,2025,2158
20230807,110500,511732657,2025,2025,2025,2025,197
20230807,110400,511333732,2025,2015,2025,2015,260
20230807,110300,510809487,2020,2020,2025,2020,190
20230807,110200,510425662,2020,2020,2020,2020,553
20230807,110100,509308602,2025,2025,2025,2025,15
20230807,110000,509278227,2025,2020,2025,2020,999
20230807,105900,507260242,2020,2020,2020,2020,2
20230807,105800,507256202,2025,2025,2025,2025,4
20230807,105700,507248102,2025,2015,2025,2015,1667
20230807,105600,503889047,2025,2020,2025,2020,627
20230807,105500,502622477,2025,2025,2025,2015,179
20230807,105400,502261662,2025,2020,2025,2015,1304
20230807,105300,499633752,2025,2025,2025,2025,4
20230807,105200,499625652,2025,2025,2025,2025,1
20230807,105100,499623627,2015,2015,2015,2015,500
20230807,105000,498616127,2020,2025,2025,2020,501
20230807,104900,497604077,2030,2030,2030,2030,0
20230807,104800,497604077,2030,2015,2030,2015,1068
20230807,104700,495452042,2025,2025,2025,2025,1724
20230807,104600,491960942,2025,2025,2025,2025,5
20230807,104500,491950817,2025,2025,2025,2025,3
20230807,104400,491944742,2025,2015,2025,2015,261
20230807,104300,491418787,2015,2010,2015,2010,251
20230807,104200,490914272,2010,2015,2015,2010,129
20230807,104100,490654737,2015,2015,2015,2015,0
20230807,104000,490654737,2015,2015,2015,2015,7
20230807,103900,490640632,2015,2015,2015,2015,0
20230807,103800,490640632,2015,2015,2015,2015,0
20230807,103700,490640632,2015,2015,2015,2015,248
20230807,103600,490140912,2015,2015,2015,2015,4
20230807,103500,490132852,2015,2015,2015,2015,0
20230807,103400,490132852,2015,2015,2015,2010,223
20230807,103300,489683557,2020,2005,2020,2000,1529
20230807,103200,486617497,2020,2015,2020,2010,3217
20230807,103100,480139982,2020,2020,2020,2020,0
20230807,103000,480139982,2020,2025,2025,2020,136
20230807,102900,479865082,2025,2020,2025,2020,186
20230807,102800,479489357,2030,2030,2030,2030,0
20230807,102700,479489357,2030,2030,2030,2030,1
20230807,102600,479487327,2035,2040,2040,2025,291
20230807,102500,478897937,2035,2030,2035,2030,6741
20230807,102400,465202962,2025,2025,2030,2025,311
20230807,102300,464573182,2025,2020,2025,2020,1595
20230807,102200,461351277,2015,2010,2015,2010,1806
20230807,102100,457717187,2015,2015,2015,2015,21
20230807,102000,457674872,2015,2010,2015,2010,700
20230807,101900,456264822,2015,2015,2015,2015,0
20230807,101800,456264822,2015,2015,2015,2015,101
20230807,101700,456061307,2005,2005,2005,2005,0
20230807,101600,456061307,2005,2005,2005,2005,0
20230807,101500,456061307,2005,2005,2005,2005,0
20230807,101400,456061307,2005,2010,2015,2005,103
20230807,101300,455854282,2010,2010,2010,2010,300
20230807,101200,455251282,2010,2010,2010,2010,40
20230807,101100,455170882,2010,2010,2010,2010,0
20230807,101000,455170882,2010,2005,2020,2005,305
20230807,100900,454555902,2000,2000,2000,1996,9095
20230807,100800,436384914,2005,2005,2005,2005,4
20230807,100700,436376894,2000,2000,2000,2000,0
20230807,100600,436376894,2000,2000,2000,2000,2730
20230807,100500,430916894,2000,1999,2000,1999,1498
20230807,100400,427921394,2000,2005,2005,2000,2630
20230807,100300,422661144,2000,2000,2000,2000,103
20230807,100200,422455144,2000,2005,2005,2000,538
20230807,100100,421379079,2000,2005,2005,2000,233
20230807,100000,420913049,2005,2000,2005,2000,4696
20230807,095900,411520749,2005,2005,2005,2000,1507
20230807,095800,408506264,2005,2000,2010,2000,628
20230807,095700,407248209,2000,2000,2005,2000,783
20230807,095600,405681649,2005,1999,2010,1999,151
20230807,095500,405378908,2010,2005,2010,1999,2810
20230807,095400,399759396,2010,2005,2010,2005,30
20230807,095300,399699216,2010,2005,2010,2005,93
20230807,095200,399512736,2005,1999,2005,1995,16837
20230807,095100,365876009,1998,2000,2005,1998,5551
20230807,095000,354781925,2000,2010,2010,2000,1871
20230807,094900,351038880,2010,2005,2010,2000,196
20230807,094800,350646190,2005,2000,2015,2000,1218
20230807,094700,348210065,2015,2010,2020,2000,1250
20230807,094600,345703075,2020,2015,2020,2010,1040
20230807,094500,343610290,2020,2015,2020,2015,35
20230807,094400,343539745,2020,2020,2020,2015,14
20230807,094300,343511470,2015,2020,2020,2015,1199
20230807,094200,341094890,2020,2000,2020,2000,5937
20230807,094100,329186995,2000,2005,2005,2000,11166
20230807,094000,306842235,2005,2010,2010,2005,1634
20230807,093900,303562250,2005,2015,2025,2005,11652
20230807,093800,280135245,2025,2015,2025,2015,1156
20230807,093700,277801560,2015,2030,2030,2015,6283
20230807,093600,265121260,2025,2020,2030,2020,1437
20230807,093500,262217305,2030,2035,2035,2020,1052
20230807,093400,260086995,2035,2035,2035,2035,8
20230807,093300,260070715,2035,2030,2040,2025,140
20230807,093200,259786555,2035,2040,2040,2030,802
20230807,093100,258156980,2040,2040,2040,2020,5564
20230807,093000,246888300,2040,2025,2040,2025,1438
20230807,092900,243962225,2025,2040,2040,2025,569
20230807,092800,242809850,2025,2030,2040,2025,6734
20230807,092700,229135625,2040,2030,2040,2025,1348
20230807,092600,226398940,2035,2030,2035,2030,4701
20230807,092500,216855840,2030,2045,2045,2030,545
20230807,092400,215749165,2045,2040,2045,2030,28
20230807,092300,215692250,2050,2050,2050,2035,277
20230807,092200,215127990,2040,2055,2055,2040,2204
20230807,092100,210621045,2055,2055,2065,2045,55
20230807,092000,210508145,2065,2050,2065,2045,1786
20230807,091900,206846820,2050,2040,2050,2035,884
20230807,091800,205045365,2050,2035,2050,2035,1401
20230807,091700,202181750,2045,2040,2045,2035,1706
20230807,091600,198708935,2045,2035,2045,2035,497
20230807,091500,197697395,2045,2040,2045,2020,23034
20230807,091400,151151700,2030,2045,2050,2030,14804
20230807,091300,121044950,2045,2045,2045,2045,27
20230807,091200,120989735,2040,2045,2045,2040,3185
20230807,091100,114492275,2040,2035,2050,2035,3958
20230807,091000,106418410,2040,2040,2045,2035,4704
20230807,090900,96823160,2040,2050,2050,2040,826
20230807,090800,95132810,2050,2055,2055,2050,105
20230807,090700,94917155,2055,2060,2060,2055,1267
20230807,090600,92312155,2060,2055,2060,2050,652
20230807,090500,90972255,2060,2060,2065,2040,11079
20230807,090400,68347070,2060,2050,2070,2050,6341
20230807,090300,55327155,2055,2055,2060,2030,8450
20230807,090200,38105625,2050,2050,2050,2035,4059
20230807,090100,29806155,2060,2080,2080,2050,3016
20230807,090000,23593850,2065,2050,2100,2050,11424