stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,210500,1374549749,2005,2005,2005,2005,5308
20230922,210400,1374549749,2005,2005,2005,2005,0
20230922,210300,1374549749,2005,2005,2005,2005,0
20230922,210200,1374549749,2005,2005,2005,2005,0
20230922,210100,1374549749,2005,2005,2005,2005,0
20230922,210000,1374549749,2005,2005,2005,2005,0
20230922,205900,1374549749,2005,2005,2005,2005,0
20230922,205800,1374549749,2005,2005,2005,2005,0
20230922,205700,1374549749,2005,2005,2005,2005,0
20230922,205600,1374549749,2005,2005,2005,2005,0
20230922,205500,1374549749,2005,2005,2005,2005,0
20230922,205400,1374549749,2005,2005,2005,2005,0
20230922,205300,1374549749,2005,2005,2005,2005,0
20230922,205200,1374549749,2005,2005,2005,2005,0
20230922,205100,1374549749,2005,2005,2005,2005,0
20230922,205000,1374549749,2005,2005,2005,2005,0
20230922,204900,1374549749,2005,2005,2005,2005,0
20230922,204800,1374549749,2005,2005,2005,2005,0
20230922,204700,1374549749,2005,2005,2005,2005,0
20230922,204600,1374549749,2005,2005,2005,2005,0
20230922,204500,1374549749,2005,2005,2005,2005,0
20230922,204400,1374549749,2005,2005,2005,2005,0
20230922,204300,1374549749,2005,2005,2005,2005,0
20230922,204200,1374549749,2005,2005,2005,2005,0
20230922,204100,1374549749,2005,2005,2005,2005,0
20230922,204000,1374549749,2005,2005,2005,2005,0
20230922,203900,1374549749,2005,2005,2005,2005,0
20230922,203800,1374549749,2005,2005,2005,2005,0
20230922,203700,1374549749,2005,2005,2005,2005,0
20230922,203600,1374549749,2005,2005,2005,2005,0
20230922,203500,1374549749,2005,2005,2005,2005,5308
20230922,203400,1374549749,2005,2005,2005,2005,0
20230922,203300,1374549749,2005,2005,2005,2005,0
20230922,203200,1374549749,2005,2005,2005,2005,0
20230922,203100,1374549749,2005,2005,2005,2005,0
20230922,203000,1374549749,2005,2005,2005,2005,0
20230922,202900,1374549749,2005,2005,2005,2005,0
20230922,202800,1374549749,2005,2005,2005,2005,0
20230922,202700,1374549749,2005,2005,2005,2005,0
20230922,202600,1374549749,2005,2005,2005,2005,0
20230922,202500,1374549749,2005,2005,2005,2005,0
20230922,202400,1374549749,2005,2005,2005,2005,0
20230922,202300,1374549749,2005,2005,2005,2005,0
20230922,202200,1374549749,2005,2005,2005,2005,0
20230922,202100,1374549749,2005,2005,2005,2005,0
20230922,202000,1374549749,2005,2005,2005,2005,0
20230922,201900,1374549749,2005,2005,2005,2005,0
20230922,201800,1374549749,2005,2005,2005,2005,0
20230922,201700,1374549749,2005,2005,2005,2005,0
20230922,201600,1374549749,2005,2005,2005,2005,0
20230922,201500,1374549749,2005,2005,2005,2005,0
20230922,201400,1374549749,2005,2005,2005,2005,0
20230922,201300,1374549749,2005,2005,2005,2005,0
20230922,201200,1374549749,2005,2005,2005,2005,0
20230922,201100,1374549749,2005,2005,2005,2005,0
20230922,201000,1374549749,2005,2005,2005,2005,0
20230922,200900,1374549749,2005,2005,2005,2005,0
20230922,200800,1374549749,2005,2005,2005,2005,0
20230922,200700,1374549749,2005,2005,2005,2005,0
20230922,200600,1374549749,2005,2005,2005,2005,0
20230922,200500,1374549749,2005,2005,2005,2005,5308
20230922,200400,1374549749,2005,2005,2005,2005,0
20230922,200300,1374549749,2005,2005,2005,2005,0
20230922,200200,1374549749,2005,2005,2005,2005,0
20230922,200100,1374549749,2005,2005,2005,2005,0
20230922,200000,1374549749,2005,2005,2005,2005,0
20230922,195900,1374549749,2005,2005,2005,2005,0
20230922,195800,1374549749,2005,2005,2005,2005,0
20230922,195700,1374549749,2005,2005,2005,2005,0
20230922,195600,1374549749,2005,2005,2005,2005,0
20230922,195500,1374549749,2005,2005,2005,2005,0
20230922,195400,1374549749,2005,2005,2005,2005,0
20230922,195300,1374549749,2005,2005,2005,2005,0
20230922,195200,1374549749,2005,2005,2005,2005,0
20230922,195100,1374549749,2005,2005,2005,2005,0
20230922,195000,1374549749,2005,2005,2005,2005,0
20230922,194900,1374549749,2005,2005,2005,2005,0
20230922,194800,1374549749,2005,2005,2005,2005,0
20230922,194700,1374549749,2005,2005,2005,2005,0
20230922,194600,1374549749,2005,2005,2005,2005,0
20230922,194500,1374549749,2005,2005,2005,2005,0
20230922,194400,1374549749,2005,2005,2005,2005,0
20230922,194300,1374549749,2005,2005,2005,2005,0
20230922,194200,1374549749,2005,2005,2005,2005,0
20230922,194100,1374549749,2005,2005,2005,2005,0
20230922,194000,1374549749,2005,2005,2005,2005,0
20230922,193900,1374549749,2005,2005,2005,2005,0
20230922,193800,1374549749,2005,2005,2005,2005,0
20230922,193700,1374549749,2005,2005,2005,2005,0
20230922,193600,1374549749,2005,2005,2005,2005,0
20230922,193500,1374549749,2005,2005,2005,2005,5308
20230922,193400,1374549749,2005,2005,2005,2005,0
20230922,193300,1374549749,2005,2005,2005,2005,0
20230922,193200,1374549749,2005,2005,2005,2005,0
20230922,193100,1374549749,2005,2005,2005,2005,0
20230922,193000,1374549749,2005,2005,2005,2005,0
20230922,192900,1374549749,2005,2005,2005,2005,0
20230922,192800,1374549749,2005,2005,2005,2005,0
20230922,192700,1374549749,2005,2005,2005,2005,0
20230922,192600,1374549749,2005,2005,2005,2005,0
20230922,192500,1374549749,2005,2005,2005,2005,0
20230922,192400,1374549749,2005,2005,2005,2005,0
20230922,192300,1374549749,2005,2005,2005,2005,0
20230922,192200,1374549749,2005,2005,2005,2005,0
20230922,192100,1374549749,2005,2005,2005,2005,0
20230922,192000,1374549749,2005,2005,2005,2005,0
20230922,191900,1374549749,2005,2005,2005,2005,0
20230922,191800,1374549749,2005,2005,2005,2005,0
20230922,191700,1374549749,2005,2005,2005,2005,0
20230922,191600,1374549749,2005,2005,2005,2005,0
20230922,191500,1374549749,2005,2005,2005,2005,0
20230922,191400,1374549749,2005,2005,2005,2005,0
20230922,191300,1374549749,2005,2005,2005,2005,0
20230922,191200,1374549749,2005,2005,2005,2005,0
20230922,191100,1374549749,2005,2005,2005,2005,0
20230922,191000,1374549749,2005,2005,2005,2005,0
20230922,190900,1374549749,2005,2005,2005,2005,0
20230922,190800,1374549749,2005,2005,2005,2005,0
20230922,190700,1374549749,2005,2005,2005,2005,0
20230922,190600,1374549749,2005,2005,2005,2005,0
20230922,190500,1374549749,2005,2005,2005,2005,5308
20230922,190400,1374549749,2005,2005,2005,2005,0
20230922,190300,1374549749,2005,2005,2005,2005,0
20230922,190200,1374549749,2005,2005,2005,2005,0
20230922,190100,1374549749,2005,2005,2005,2005,0
20230922,190000,1374549749,2005,2005,2005,2005,0
20230922,185900,1374549749,2005,2005,2005,2005,0
20230922,185800,1374549749,2005,2005,2005,2005,0
20230922,185700,1374549749,2005,2005,2005,2005,0
20230922,185600,1374549749,2005,2005,2005,2005,0
20230922,185500,1374549749,2005,2005,2005,2005,0
20230922,185400,1374549749,2005,2005,2005,2005,0
20230922,185300,1374549749,2005,2005,2005,2005,0
20230922,185200,1374549749,2005,2005,2005,2005,0
20230922,185100,1374549749,2005,2005,2005,2005,0
20230922,185000,1374549749,2005,2005,2005,2005,0
20230922,184900,1374549749,2005,2005,2005,2005,0
20230922,184800,1374549749,2005,2005,2005,2005,0
20230922,184700,1374549749,2005,2005,2005,2005,0
20230922,184600,1374549749,2005,2005,2005,2005,0
20230922,184500,1374549749,2005,2005,2005,2005,0
20230922,184400,1374549749,2005,2005,2005,2005,0
20230922,184300,1374549749,2005,2005,2005,2005,0
20230922,184200,1374549749,2005,2005,2005,2005,0
20230922,184100,1374549749,2005,2005,2005,2005,0
20230922,184000,1374549749,2005,2005,2005,2005,0
20230922,183900,1374549749,2005,2005,2005,2005,0
20230922,183800,1374549749,2005,2005,2005,2005,0
20230922,183700,1374549749,2005,2005,2005,2005,0
20230922,183600,1374549749,2005,2005,2005,2005,0
20230922,183500,1374549749,2005,2005,2005,2005,5308
20230922,183400,1374549749,2005,2005,2005,2005,0
20230922,183300,1374549749,2005,2005,2005,2005,0
20230922,183200,1374549749,2005,2005,2005,2005,0
20230922,183100,1374549749,2005,2005,2005,2005,0
20230922,183000,1374549749,2005,2005,2005,2005,0
20230922,182900,1374549749,2005,2005,2005,2005,0
20230922,182800,1374549749,2005,2005,2005,2005,0
20230922,182700,1374549749,2005,2005,2005,2005,0
20230922,182600,1374549749,2005,2005,2005,2005,0
20230922,182500,1374549749,2005,2005,2005,2005,0
20230922,182400,1374549749,2005,2005,2005,2005,0
20230922,182300,1374549749,2005,2005,2005,2005,0
20230922,182200,1374549749,2005,2005,2005,2005,0
20230922,182100,1374549749,2005,2005,2005,2005,0
20230922,182000,1374549749,2005,2005,2005,2005,0
20230922,181900,1374549749,2005,2005,2005,2005,0
20230922,181800,1374549749,2005,2005,2005,2005,0
20230922,181700,1374549749,2005,2005,2005,2005,0
20230922,181600,1374549749,2005,2005,2005,2005,0
20230922,181500,1374549749,2005,2005,2005,2005,0
20230922,181400,1374549749,2005,2005,2005,2005,0
20230922,181300,1374549749,2005,2005,2005,2005,0
20230922,181200,1374549749,2005,2005,2005,2005,0
20230922,181100,1374549749,2005,2005,2005,2005,0
20230922,181000,1374549749,2005,2005,2005,2005,0
20230922,180900,1374549749,2005,2005,2005,2005,0
20230922,180800,1374549749,2005,2005,2005,2005,0
20230922,180700,1374549749,2005,2005,2005,2005,0
20230922,180600,1374549749,2005,2005,2005,2005,0
20230922,180500,1374549749,2005,2005,2005,2005,5308
20230922,180400,1374549749,2005,2005,2005,2005,0
20230922,180300,1374549749,2005,2005,2005,2005,0
20230922,180200,1374549749,2005,2005,2005,2005,0
20230922,180100,1374549749,2005,2005,2005,2005,0
20230922,180000,1374549749,2005,2005,2005,2005,0
20230922,175900,1374549749,2005,2005,2005,2005,0
20230922,175800,1374549749,2005,2005,2005,2005,0
20230922,175700,1374549749,2005,2005,2005,2005,0
20230922,175600,1374549749,2005,2005,2005,2005,0
20230922,175500,1374549749,2005,2005,2005,2005,0
20230922,175400,1374549749,2005,2005,2005,2005,0
20230922,175300,1374549749,2005,2005,2005,2005,0
20230922,175200,1374549749,2005,2005,2005,2005,0
20230922,175100,1374549749,2005,2005,2005,2005,0
20230922,175000,1374549749,2005,2005,2005,2005,0
20230922,174900,1374549749,2005,2005,2005,2005,0
20230922,174800,1374549749,2005,2005,2005,2005,0
20230922,174700,1374549749,2005,2005,2005,2005,0
20230922,174600,1374549749,2005,2005,2005,2005,0
20230922,174500,1374549749,2005,2005,2005,2005,0
20230922,174400,1374549749,2005,2005,2005,2005,0
20230922,174300,1374549749,2005,2005,2005,2005,0
20230922,174200,1374549749,2005,2005,2005,2005,0
20230922,174100,1374549749,2005,2005,2005,2005,0
20230922,174000,1374549749,2005,2005,2005,2005,0
20230922,173900,1374549749,2005,2005,2005,2005,0
20230922,173800,1374549749,2005,2005,2005,2005,0
20230922,173700,1374549749,2005,2005,2005,2005,0
20230922,173600,1374549749,2005,2005,2005,2005,0
20230922,173500,1374549749,2005,2005,2005,2005,5308
20230922,173400,1374549749,2005,2005,2005,2005,0
20230922,173300,1374549749,2005,2005,2005,2005,0
20230922,173200,1374549749,2005,2005,2005,2005,0
20230922,173100,1374549749,2005,2005,2005,2005,0
20230922,173000,1374549749,2005,2005,2005,2005,0
20230922,172900,1374549749,2005,2005,2005,2005,0
20230922,172800,1374549749,2005,2005,2005,2005,0
20230922,172700,1374549749,2005,2005,2005,2005,0
20230922,172600,1374549749,2005,2005,2005,2005,0
20230922,172500,1374549749,2005,2005,2005,2005,0
20230922,172400,1374549749,2005,2005,2005,2005,0
20230922,172300,1374549749,2005,2005,2005,2005,0
20230922,172200,1374549749,2005,2005,2005,2005,0
20230922,172100,1374549749,2005,2005,2005,2005,0
20230922,172000,1374549749,2005,2005,2005,2005,0
20230922,171900,1374549749,2005,2005,2005,2005,0
20230922,171800,1374549749,2005,2005,2005,2005,0
20230922,171700,1374549749,2005,2005,2005,2005,0
20230922,171600,1374549749,2005,2005,2005,2005,0
20230922,171500,1374549749,2005,2005,2005,2005,0
20230922,171400,1374549749,2005,2005,2005,2005,0
20230922,171300,1374549749,2005,2005,2005,2005,0
20230922,171200,1374549749,2005,2005,2005,2005,0
20230922,171100,1374549749,2005,2005,2005,2005,0
20230922,171000,1374549749,2005,2005,2005,2005,0
20230922,170900,1374549749,2005,2005,2005,2005,0
20230922,170800,1374549749,2005,2005,2005,2005,0
20230922,170700,1374549749,2005,2005,2005,2005,0
20230922,170600,1374549749,2005,2005,2005,2005,0
20230922,170500,1374549749,2005,2005,2005,2005,5308
20230922,170400,1374549749,2005,2005,2005,2005,0
20230922,170300,1374549749,2005,2005,2005,2005,0
20230922,170200,1374549749,2005,2005,2005,2005,0
20230922,170100,1374549749,2005,2005,2005,2005,0
20230922,170000,1374549749,2005,2005,2005,2005,0
20230922,165900,1374549749,2005,2005,2005,2005,0
20230922,165800,1374549749,2005,2005,2005,2005,0
20230922,165700,1374549749,2005,2005,2005,2005,0
20230922,165600,1374549749,2005,2005,2005,2005,0
20230922,165500,1374549749,2005,2005,2005,2005,0
20230922,165400,1374549749,2005,2005,2005,2005,0
20230922,165300,1374549749,2005,2005,2005,2005,0
20230922,165200,1374549749,2005,2005,2005,2005,0
20230922,165100,1374549749,2005,2005,2005,2005,0
20230922,165000,1374549749,2005,2005,2005,2005,0
20230922,164900,1374549749,2005,2005,2005,2005,0
20230922,164800,1374549749,2005,2005,2005,2005,0
20230922,164700,1374549749,2005,2005,2005,2005,0
20230922,164600,1374549749,2005,2005,2005,2005,0
20230922,164500,1374549749,2005,2005,2005,2005,0
20230922,164400,1374549749,2005,2005,2005,2005,0
20230922,164300,1374549749,2005,2005,2005,2005,0
20230922,164200,1374549749,2005,2005,2005,2005,0
20230922,164100,1374549749,2005,2005,2005,2005,0
20230922,164000,1374549749,2005,2005,2005,2005,0
20230922,163900,1374549749,2005,2005,2005,2005,0
20230922,163800,1374549749,2005,2005,2005,2005,0
20230922,163700,1374549749,2005,2005,2005,2005,0
20230922,163600,1374549749,2005,2005,2005,2005,0
20230922,163500,1374549749,2005,2005,2005,2005,5308
20230922,163400,1374549749,2005,2005,2005,2005,0
20230922,163300,1374549749,2005,2005,2005,2005,0
20230922,163200,1374549749,2005,2005,2005,2005,0
20230922,163100,1374549749,2005,2005,2005,2005,0
20230922,163000,1374549749,2005,2005,2005,2005,0
20230922,162900,1374549749,2005,2005,2005,2005,0
20230922,162800,1374549749,2005,2005,2005,2005,0
20230922,162700,1374549749,2005,2005,2005,2005,0
20230922,162600,1374549749,2005,2005,2005,2005,0
20230922,162500,1374549749,2005,2005,2005,2005,0
20230922,162400,1374549749,2005,2005,2005,2005,0
20230922,162300,1374549749,2005,2005,2005,2005,0
20230922,162200,1374549749,2005,2005,2005,2005,0
20230922,162100,1374549749,2005,2005,2005,2005,0
20230922,162000,1374549749,2005,2005,2005,2005,0
20230922,161900,1374549749,2005,2005,2005,2005,0
20230922,161800,1374549749,2005,2005,2005,2005,0
20230922,161700,1374549749,2005,2005,2005,2005,0
20230922,161600,1374549749,2005,2005,2005,2005,0
20230922,161500,1374549749,2005,2005,2005,2005,0
20230922,161400,1374549749,2005,2005,2005,2005,0
20230922,161300,1374549749,2005,2005,2005,2005,0
20230922,161200,1374549749,2005,2005,2005,2005,0
20230922,161100,1374549749,2005,2005,2005,2005,0
20230922,161000,1374549749,2005,2005,2005,2005,0
20230922,160900,1374549749,2005,2005,2005,2005,0
20230922,160800,1374549749,2005,2005,2005,2005,0
20230922,160700,1374549749,2005,2005,2005,2005,0
20230922,160600,1374549749,2005,2005,2005,2005,0
20230922,160500,1374549749,2005,2005,2005,2005,5308
20230922,160400,1374549749,2005,2005,2005,2005,0
20230922,160300,1374549749,2005,2005,2005,2005,0
20230922,160200,1374549749,2005,2005,2005,2005,0
20230922,160100,1374549749,2005,2005,2005,2005,0
20230922,160000,1374549749,2005,2005,2005,2005,0
20230922,155900,1374549749,2005,2005,2005,2005,0
20230922,155800,1374549749,2005,2005,2005,2005,0
20230922,155700,1374549749,2005,2005,2005,2005,0
20230922,155600,1374549749,2005,2005,2005,2005,0
20230922,155500,1374549749,2005,2005,2005,2005,0
20230922,155400,1374549749,2005,2005,2005,2005,0
20230922,155300,1374549749,2005,2005,2005,2005,0
20230922,155200,1374549749,2005,2005,2005,2005,0
20230922,155100,1374549749,2005,2005,2005,2005,0
20230922,155000,1374549749,2005,2005,2005,2005,0
20230922,154900,1374549749,2005,2005,2005,2005,0
20230922,154800,1374549749,2005,2005,2005,2005,0
20230922,154700,1374549749,2005,2005,2005,2005,0
20230922,154600,1374549749,2005,2005,2005,2005,0
20230922,154500,1374549749,2005,2005,2005,2005,0
20230922,154400,1374549749,2005,2005,2005,2005,0
20230922,154300,1374549749,2005,2005,2005,2005,0
20230922,154200,1374549749,2005,2005,2005,2005,0
20230922,154100,1374549749,2005,2005,2005,2005,0
20230922,154000,1374549749,2005,2005,2005,2005,0
20230922,153900,1374549749,2005,2005,2005,2005,0
20230922,153800,1374549749,2005,2005,2005,2005,0
20230922,153700,1374549749,2005,2005,2005,2005,0
20230922,153600,1374549749,2005,2005,2005,2005,0
20230922,153500,1374549749,2005,2005,2005,2005,5308
20230922,153400,1374549749,2005,2005,2005,2005,0
20230922,153300,1374549749,2005,2005,2005,2005,0
20230922,153200,1374549749,2005,2005,2005,2005,0
20230922,153100,1374549749,2005,2005,2005,2005,0
20230922,153000,1374549749,2005,2005,2005,2005,5308
20230922,152900,1363907209,2025,2025,2025,2025,0
20230922,152800,1363907209,2025,2025,2025,2025,0
20230922,152700,1363907209,2025,2025,2025,2025,0
20230922,152600,1363907209,2025,2025,2025,2025,0
20230922,152500,1363907209,2025,2025,2025,2025,0
20230922,152400,1363907209,2025,2025,2025,2025,0
20230922,152300,1363907209,2025,2025,2025,2025,0
20230922,152200,1363907209,2025,2025,2025,2025,0
20230922,152100,1363907209,2025,2025,2025,2025,0
20230922,152000,1363907209,2025,2025,2025,2025,0
20230922,151900,1363907209,2025,2025,2025,2025,976
20230922,151800,1361930809,2050,2050,2050,2050,0
20230922,151700,1361930809,2050,2040,2050,2040,6731
20230922,151600,1348133514,2050,2050,2050,2050,0
20230922,151500,1348133514,2050,2030,2050,2015,3574
20230922,151400,1340857949,2030,2030,2030,2030,426
20230922,151300,1339993169,2060,2010,2060,2005,22385
20230922,151200,1294467519,2005,2010,2010,2005,4729
20230922,151100,1284975984,2010,2010,2010,2010,430
20230922,151000,1284111684,2010,2020,2020,2010,4495
20230922,150900,1275038909,2015,2010,2015,2010,220
20230922,150800,1274596669,2010,2010,2010,2005,91
20230922,150700,1274413764,2010,2010,2010,2010,2
20230922,150600,1274409744,2005,2005,2005,2005,0
20230922,150500,1274409744,2005,2005,2005,2005,157
20230922,150400,1274094959,2000,1997,2000,1997,1218
20230922,150300,1271660339,2000,2000,2000,1998,323
20230922,150200,1271014359,2005,2000,2005,2000,5672
20230922,150100,1259670039,1996,1997,1997,1996,1995
20230922,150000,1255687880,2005,2000,2005,2000,1204
20230922,145900,1253276100,1993,1993,1993,1993,0
20230922,145800,1253276100,1993,1993,1993,1993,12
20230922,145700,1253252184,1991,1992,1992,1991,2440
20230922,145600,1248394112,1992,1992,1992,1992,25
20230922,145500,1248344312,1992,1992,1992,1992,1019
20230922,145400,1246314464,1992,1992,1992,1992,19
20230922,145300,1246276616,1993,1995,1995,1993,518
20230922,145200,1245243242,1995,1995,1995,1995,1
20230922,145100,1245241247,2020,2020,2020,2020,1
20230922,145000,1245239227,2020,2015,2020,2010,8999
20230922,144900,1227068757,2020,1997,2020,1996,7000
20230922,144800,1213019448,1998,1998,1998,1998,0
20230922,144700,1213019448,1998,2000,2000,1997,351
20230922,144600,1212318226,2000,2000,2000,2000,25
20230922,144500,1212268226,1987,1978,1987,1977,2118
20230922,144400,1208080696,1978,1978,1978,1978,500
20230922,144300,1207091696,1987,1987,1987,1987,0
20230922,144200,1207091696,1987,1990,1990,1987,13547
20230922,144100,1180157213,1990,1990,1990,1990,3
20230922,144000,1180151243,1997,1997,1997,1997,28
20230922,143900,1180095327,1993,1993,1993,1993,188
20230922,143800,1179720643,1993,1993,1993,1993,495
20230922,143700,1178734108,1993,1997,1997,1993,11015
20230922,143600,1156742092,1997,1997,1997,1997,3469
20230922,143500,1149814499,1997,1999,1999,1997,1558
20230922,143400,1146701910,2000,2000,2000,2000,7
20230922,143300,1146687910,2000,2000,2000,2000,0
20230922,143200,1146687910,2000,2000,2000,2000,0
20230922,143100,1146687910,2000,2000,2000,2000,10
20230922,143000,1146667910,2000,1999,2000,1998,3339
20230922,142900,1139996551,2000,2000,2000,2000,266
20230922,142800,1139464551,2005,2005,2005,2005,0
20230922,142700,1139464551,2005,2005,2005,2005,665
20230922,142600,1138131226,2015,2015,2015,2015,45
20230922,142500,1138040551,2010,2020,2020,2010,1903
20230922,142400,1134203131,2020,2020,2020,2020,0
20230922,142300,1134203131,2020,2020,2020,2020,0
20230922,142200,1134203131,2020,2020,2020,2020,0
20230922,142100,1134203131,2020,2020,2020,2020,0
20230922,142000,1134203131,2020,2020,2020,2020,500
20230922,141900,1133193131,2020,2020,2020,2020,0
20230922,141800,1133193131,2020,2020,2020,2020,0
20230922,141700,1133193131,2020,2020,2020,2020,380
20230922,141600,1132425531,2015,2015,2015,2015,5
20230922,141500,1132415456,2015,2010,2015,2010,17
20230922,141400,1132381276,2005,2000,2005,1997,2171
20230922,141300,1128039477,2000,1996,2000,1996,1105
20230922,141200,1125829637,1996,1998,1998,1996,1105
20230922,141100,1123622057,1999,1999,1999,1999,10
20230922,141000,1123602067,1999,1999,1999,1999,1880
20230922,140900,1119843947,1987,1987,1999,1987,2788
20230922,140800,1114304166,1976,1976,1976,1976,0
20230922,140700,1114304166,1976,1976,1976,1976,0
20230922,140600,1114304166,1976,1987,1987,1976,1192
20230922,140500,1111935684,1988,1980,1988,1980,941
20230922,140400,1110068645,1972,1972,1972,1972,0
20230922,140300,1110068645,1972,1972,1972,1972,0
20230922,140200,1110068645,1972,1972,1972,1972,100
20230922,140100,1109871445,1970,1970,1970,1970,0
20230922,140000,1109871445,1970,1970,1972,1970,2030
20230922,135900,1105869702,1982,1982,1982,1981,444
20230922,135800,1104989825,1986,1968,1986,1968,2001
20230922,135700,1101016428,1968,1970,1985,1968,3295
20230922,135600,1094497010,1971,1969,1971,1967,6315
20230922,135500,1082064283,1969,1973,1973,1969,2663
20230922,135400,1076816699,1973,1974,1974,1973,52
20230922,135300,1076714070,1975,1978,1978,1974,1213
20230922,135200,1074317800,1978,1979,1979,1978,2384
20230922,135100,1069600770,1979,1979,1979,1979,378
20230922,135000,1068852708,1979,1979,1979,1979,572
20230922,134900,1067720720,1979,1982,1982,1979,2411
20230922,134800,1062944574,1982,1981,1982,1981,5
20230922,134700,1062934667,1978,1979,1979,1978,187
20230922,134600,1062564722,2015,1974,2015,1974,4674
20230922,134500,1053317455,1974,1970,1974,1970,1728
20230922,134400,1049912647,1970,1975,1975,1970,7172
20230922,134300,1035778030,1978,1975,1978,1975,5158
20230922,134200,1025590956,1975,1981,1981,1975,3928
20230922,134100,1017821836,1981,1985,1987,1981,486
20230922,134000,1016859016,1987,1987,1987,1985,258
20230922,133900,1016346446,1989,1989,1989,1989,90
20230922,133800,1016167436,1989,1980,1989,1980,7087
20230922,133700,1002135077,1989,1990,1998,1980,16104
20230922,133600,970142035,1990,1998,1998,1990,12268
20230922,133500,945689200,1998,1998,1999,1998,340
20230922,133400,945009578,1998,1995,1998,1995,652
20230922,133300,943707116,1995,1995,1995,1995,77
20230922,133200,943553501,1995,1997,1999,1995,2071
20230922,133100,939420240,1999,1999,1999,1999,50
20230922,133000,939320290,1999,1996,1999,1996,553
20230922,132900,938216352,1999,1998,1999,1998,2376
20230922,132800,933469003,1999,1998,2000,1998,221
20230922,132700,933027323,2000,2005,2015,1999,27312
20230922,132600,878372345,2005,2005,2005,2005,94
20230922,132500,878183875,2015,2015,2015,2015,0
20230922,132400,878183875,2015,2015,2015,2015,1
20230922,132300,878181860,2010,2010,2010,2010,5744
20230922,132200,866636420,2010,2010,2010,2010,0
20230922,132100,866636420,2010,2015,2015,2010,2034
20230922,132000,862538285,2015,2015,2015,2015,0
20230922,131900,862538285,2015,2015,2015,2015,0
20230922,131800,862538285,2015,2015,2015,2015,0
20230922,131700,862538285,2015,2015,2015,2015,458
20230922,131600,861615415,2020,2020,2020,2020,0
20230922,131500,861615415,2020,2020,2020,2020,0
20230922,131400,861615415,2020,2020,2020,2020,3557
20230922,131300,854430275,2020,2020,2020,2020,500
20230922,131200,853420275,2020,2020,2020,2020,0
20230922,131100,853420275,2020,2020,2020,2020,0
20230922,131000,853420275,2020,2020,2020,2020,0
20230922,130900,853420275,2020,2020,2020,2020,1
20230922,130800,853418255,2035,2035,2035,2035,0
20230922,130700,853418255,2035,2035,2035,2035,15
20230922,130600,853387730,2025,2025,2025,2025,0
20230922,130500,853387730,2025,2025,2025,2025,0
20230922,130400,853387730,2025,2025,2025,2025,203
20230922,130300,852976655,2040,2025,2040,2025,8604
20230922,130200,835498685,2025,2025,2025,2025,49
20230922,130100,835399460,2035,2025,2035,2025,7016
20230922,130000,821192030,2045,2045,2045,2045,10
20230922,125900,821171580,2045,2035,2045,2025,11045
20230922,125800,798719275,2045,2045,2045,2045,15
20230922,125700,798688600,2035,2035,2035,2035,0
20230922,125600,798688600,2035,2035,2035,2035,0
20230922,125500,798688600,2035,2045,2045,2035,8274
20230922,125400,781768290,2045,2050,2050,2045,7659
20230922,125300,766067800,2070,2070,2070,2070,48
20230922,125200,765968440,2070,2070,2070,2070,100
20230922,125100,765761440,2070,2065,2070,2065,133
20230922,125000,765486790,2070,2070,2070,2070,96
20230922,124900,765288070,2070,2070,2070,2070,14
20230922,124800,765259090,2070,2070,2070,2070,1
20230922,124700,765257020,2065,2065,2065,2065,0
20230922,124600,765257020,2065,2055,2065,2055,1124
20230922,124500,762947075,2055,2055,2055,2055,0
20230922,124400,762947075,2055,2050,2055,2045,3814
20230922,124300,755116775,2045,2045,2045,2045,4532
20230922,124200,745848835,2040,2040,2040,2030,1746
20230922,124100,742289495,2035,2030,2035,2030,1091
20230922,124000,740073660,2030,2015,2030,2015,6199
20230922,123900,727536685,2015,2015,2015,2015,0
20230922,123800,727536685,2015,2015,2015,2015,230
20230922,123700,727073235,2015,2015,2015,2015,1085
20230922,123600,724886960,2015,2015,2015,2015,4227
20230922,123500,716369555,2010,2015,2015,2010,3943
20230922,123400,708424500,2005,2020,2020,2005,15100
20230922,123300,678069810,2005,2005,2005,2005,0
20230922,123200,678069810,2005,2010,2010,2000,15100
20230922,123100,647803210,2020,2020,2020,2020,0
20230922,123000,647803210,2020,2020,2020,2020,30
20230922,122900,647742610,2010,2010,2010,2010,10
20230922,122800,647722510,2020,2020,2020,2020,0
20230922,122700,647722510,2020,2020,2020,2020,99
20230922,122600,647522530,2005,2010,2010,2005,1200
20230922,122500,645114695,2010,2010,2010,2010,500
20230922,122400,644109695,2010,2010,2010,2010,0
20230922,122300,644109695,2010,2010,2010,2010,20
20230922,122200,644069495,2010,2010,2010,2010,475
20230922,122100,643114745,2005,2005,2005,2005,3
20230922,122000,643108730,2005,2020,2020,2005,469
20230922,121900,642167275,2005,2005,2010,2005,5522
20230922,121800,631093475,2005,2015,2015,2005,18869
20230922,121700,593215220,2015,2015,2015,2015,0
20230922,121600,593215220,2015,2015,2015,2015,95
20230922,121500,593023795,2010,2010,2010,2010,30
20230922,121400,592963495,2010,2010,2010,2010,144
20230922,121300,592674055,2010,2010,2010,2010,0
20230922,121200,592674055,2010,2010,2010,2010,0
20230922,121100,592674055,2010,2015,2015,2010,448
20230922,121000,591772640,2015,2015,2015,2015,0
20230922,120900,591772640,2015,2015,2015,2015,0
20230922,120800,591772640,2015,2015,2015,2015,3749
20230922,120700,584218405,2025,2025,2025,2025,0
20230922,120600,584218405,2025,2025,2025,2025,1
20230922,120500,584216380,2020,2020,2020,2020,1291
20230922,120400,581608560,2020,2020,2020,2020,90
20230922,120300,581426760,2020,2020,2025,2015,2929
20230922,120200,575505625,2015,2015,2015,2015,0
20230922,120100,575505625,2015,2015,2015,2015,1000
20230922,120000,573490625,2015,2015,2015,2015,0
20230922,115900,573490625,2015,2015,2015,2015,0
20230922,115800,573490625,2015,2015,2015,2015,0
20230922,115700,573490625,2015,2020,2020,2015,1430
20230922,115600,570602120,2015,2015,2015,2015,0
20230922,115500,570602120,2015,2015,2015,2015,1663
20230922,115400,567251175,2020,2025,2025,2020,602
20230922,115300,566035125,2015,2015,2015,2015,0
20230922,115200,566035125,2015,2025,2025,2015,5701
20230922,115100,554530580,2020,2020,2020,2020,1493
20230922,115000,551514720,2020,2020,2020,2020,0
20230922,114900,551514720,2020,2025,2030,2020,267
20230922,114800,550974865,2025,2025,2025,2025,77
20230922,114700,550818940,2030,2030,2030,2030,10
20230922,114600,550798640,2020,2020,2020,2020,2000
20230922,114500,546758640,2030,2030,2030,2030,0
20230922,114400,546758640,2030,2030,2030,2030,10
20230922,114300,546738340,2030,2030,2035,2030,3369
20230922,114200,539889695,2020,2035,2035,2020,2100
20230922,114100,535631195,2035,2035,2035,2035,35
20230922,114000,535559970,2020,2020,2020,2020,0
20230922,113900,535559970,2020,2020,2020,2020,0
20230922,113800,535559970,2020,2020,2020,2020,0
20230922,113700,535559970,2020,2020,2020,2020,3150
20230922,113600,529196970,2035,2035,2035,2035,100
20230922,113500,528993470,2025,2025,2025,2025,149
20230922,113400,528691745,2035,2030,2040,2030,9308
20230922,113300,509705130,2030,2025,2030,2025,425
20230922,113200,508842675,2025,2025,2025,2025,59
20230922,113100,508723200,2020,2025,2025,2020,1562
20230922,113000,505563460,2030,2025,2030,2025,50
20230922,112900,505462145,2020,2020,2020,2020,0
20230922,112800,505462145,2020,2020,2020,2020,2662
20230922,112700,500084905,2020,2020,2020,2020,678
20230922,112600,498715345,2020,2020,2020,2020,1
20230922,112500,498713325,2030,2030,2030,2030,1000
20230922,112400,496683325,2030,2030,2030,2030,0
20230922,112300,496683325,2030,2020,2030,2020,7031
20230922,112200,482422145,2020,2025,2025,2020,1841
20230922,112100,478703150,2020,2020,2020,2020,755
20230922,112000,477178050,2020,2025,2025,2020,543
20230922,111900,476080975,2025,2025,2025,2025,70
20230922,111800,475939225,2030,2030,2030,2030,0
20230922,111700,475939225,2030,2030,2030,2030,2475
20230922,111600,470914975,2030,2025,2030,2020,3226
20230922,111500,464395955,2025,2030,2030,2015,1470
20230922,111400,461426465,2030,2030,2030,2020,1678
20230922,111300,458028285,2020,2020,2020,2020,37
20230922,111200,457953545,2020,2025,2025,2020,3407
20230922,111100,451062965,2025,2030,2030,2025,2928
20230922,111000,445127360,2030,2030,2030,2030,2001
20230922,110900,441065330,2030,2040,2040,2030,5077
20230922,110800,430753500,2040,2045,2045,2040,9562
20230922,110700,411206390,2050,2060,2060,2050,4919
20230922,110600,401112655,2060,2060,2060,2060,0
20230922,110500,401112655,2060,2060,2060,2060,5102
20230922,110400,390602535,2070,2065,2070,2065,25
20230922,110300,390550810,2060,2065,2065,2060,1118
20230922,110200,388247140,2060,2060,2060,2060,1182
20230922,110100,385812220,2065,2065,2065,2065,0
20230922,110000,385812220,2065,2065,2065,2065,2877
20230922,105900,379871215,2070,2070,2070,2070,601
20230922,105800,378627145,2070,2070,2070,2070,25
20230922,105700,378575395,2065,2065,2065,2065,76
20230922,105600,378418455,2070,2070,2070,2070,0
20230922,105500,378418455,2070,2070,2070,2070,0
20230922,105400,378418455,2070,2060,2070,2060,205
20230922,105300,377996105,2070,2070,2070,2060,930
20230922,105200,376071015,2070,2070,2070,2070,1516
20230922,105100,372932895,2065,2070,2070,2065,6376
20230922,105000,359734595,2075,2075,2075,2075,0
20230922,104900,359734595,2075,2075,2075,2075,0
20230922,104800,359734595,2075,2075,2075,2075,10
20230922,104700,359713845,2080,2075,2080,2075,35
20230922,104600,359641050,2075,2080,2080,2075,51
20230922,104500,359535220,2075,2075,2075,2075,100
20230922,104400,359327720,2075,2075,2075,2065,673
20230922,104300,357937955,2075,2075,2075,2075,0
20230922,104200,357937955,2075,2075,2075,2075,0
20230922,104100,357937955,2075,2075,2075,2075,0
20230922,104000,357937955,2075,2075,2075,2075,9
20230922,103900,357919280,2075,2075,2075,2075,0
20230922,103800,357919280,2075,2075,2075,2075,35
20230922,103700,357846655,2085,2080,2085,2080,14
20230922,103600,357817530,2080,2080,2080,2080,1
20230922,103500,357815450,2075,2075,2075,2075,2200
20230922,103400,353250450,2075,2075,2075,2075,0
20230922,103300,353250450,2075,2075,2075,2075,0
20230922,103200,353250450,2075,2065,2075,2065,25
20230922,103100,353198640,2060,2060,2060,2060,0
20230922,103000,353198640,2060,2060,2060,2060,133
20230922,102900,352924660,2050,2055,2055,2050,1000
20230922,102800,350874335,2050,2055,2055,2050,2001
20230922,102700,346764670,2055,2060,2065,2055,1632
20230922,102600,343403445,2065,2065,2065,2065,10
20230922,102500,343382795,2060,2060,2060,2060,861
20230922,102400,341609135,2070,2065,2070,2060,151
20230922,102300,341296620,2065,2075,2075,2060,1162
20230922,102200,338901355,2075,2075,2075,2060,1203
20230922,102100,336420130,2070,2080,2080,2060,2559
20230922,102000,331140145,2070,2070,2070,2070,0
20230922,101900,331140145,2070,2070,2070,2070,10274
20230922,101800,309872965,2070,2080,2080,2070,2020
20230922,101700,305691365,2080,2070,2080,2070,242
20230922,101600,305190415,2080,2080,2080,2080,1
20230922,101500,305188335,2080,2080,2080,2080,0
20230922,101400,305188335,2080,2080,2080,2080,0
20230922,101300,305188335,2080,2080,2080,2080,1
20230922,101200,305186255,2080,2080,2080,2080,1
20230922,101100,305184175,2085,2080,2085,2080,110
20230922,101000,304954960,2085,2085,2085,2085,0
20230922,100900,304954960,2085,2080,2085,2080,700
20230922,100800,303495530,2080,2065,2080,2065,3318
20230922,100700,296609395,2060,2060,2060,2060,0
20230922,100600,296609395,2060,2060,2060,2060,0
20230922,100500,296609395,2060,2060,2060,2060,23
20230922,100400,296562015,2060,2060,2060,2060,0
20230922,100300,296562015,2060,2060,2060,2060,700
20230922,100200,295120015,2060,2060,2060,2060,0
20230922,100100,295120015,2060,2060,2060,2060,100
20230922,100000,294914015,2060,2060,2060,2060,0
20230922,095900,294914015,2060,2060,2060,2060,0
20230922,095800,294914015,2060,2060,2060,2060,0
20230922,095700,294914015,2060,2060,2060,2060,2
20230922,095600,294909895,2060,2060,2060,2060,501
20230922,095500,293877835,2055,2045,2055,2045,1217
20230922,095400,291383205,2050,2035,2050,2035,7211
20230922,095300,276604175,2035,2035,2035,2030,303
20230922,095200,275987575,2040,2040,2040,2040,245
20230922,095100,275487775,2040,2040,2040,2040,0
20230922,095000,275487775,2040,2040,2040,2040,20
20230922,094900,275446975,2040,2035,2045,2035,7235
20230922,094800,260663700,2055,2055,2055,2055,0
20230922,094700,260663700,2055,2055,2055,2055,0
20230922,094600,260663700,2055,2040,2055,2035,5857
20230922,094500,248722915,2045,2045,2045,2045,529
20230922,094400,247641110,2050,2045,2050,2045,102
20230922,094300,247432020,2045,2045,2045,2045,50
20230922,094200,247329770,2045,2045,2045,2045,20
20230922,094100,247288870,2045,2050,2050,2045,101
20230922,094000,247081975,2055,2055,2055,2055,0
20230922,093900,247081975,2055,2055,2055,2055,0
20230922,093800,247081975,2055,2055,2055,2055,1
20230922,093700,247079920,2055,2045,2055,2045,11
20230922,093600,247057325,2045,2045,2045,2045,0
20230922,093500,247057325,2045,2045,2045,2045,0
20230922,093400,247057325,2045,2040,2045,2040,1415
20230922,093300,244165465,2045,2045,2045,2045,2136
20230922,093200,239797345,2045,2050,2055,2045,1610
20230922,093100,236504295,2050,2050,2050,2050,171
20230922,093000,236153745,2050,2050,2060,2050,2010
20230922,092900,232033145,2050,2050,2050,2050,1198
20230922,092800,229577245,2055,2055,2055,2055,0
20230922,092700,229577245,2055,2055,2055,2055,1
20230922,092600,229575190,2055,2055,2055,2055,1997
20230922,092500,225471355,2045,2045,2045,2045,0
20230922,092400,225471355,2045,2075,2075,2045,37065
20230922,092300,148811300,2075,2075,2075,2070,5061
20230922,092200,138312385,2075,2080,2080,2075,3000
20230922,092100,132083550,2095,2080,2095,2080,2741
20230922,092000,126371155,2080,2080,2080,2080,0
20230922,091900,126371155,2080,2100,2100,2080,6110
20230922,091800,113659365,2100,2080,2100,2080,7729
20230922,091700,97487915,2075,2075,2120,2075,11512
20230922,091600,73545020,2075,2080,2080,2070,7759
20230922,091500,57441955,2075,2100,2100,2070,5702
20230922,091400,45572560,2100,2120,2125,2100,3219
20230922,091300,38778220,2140,2115,2140,2115,1930
20230922,091200,34669830,2115,2115,2120,2115,3501
20230922,091100,27255435,2115,2115,2120,2115,2920
20230922,091000,21078175,2095,2095,2115,2095,1010
20230922,090900,18959430,2100,2085,2100,2085,289
20230922,090800,18355425,2080,2080,2080,2080,0
20230922,090700,18355425,2080,2060,2080,2060,3785
20230922,090600,10505425,2060,2050,2060,2045,679
20230922,090500,9114245,2060,2050,2060,2050,177
20230922,090400,8751025,2070,2050,2070,2050,556
20230922,090300,7609540,2070,2070,2070,2070,734
20230922,090200,6090160,2070,2035,2070,2035,1711
20230922,090100,2568325,2045,2025,2045,2025,370
20230922,090000,1818675,2015,2025,2025,2010,900