stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190600,2705900349,2000,2000,2000,2000,23285
20230712,190500,2705900349,2000,2000,2000,2000,0
20230712,190400,2705900349,2000,2000,2000,2000,0
20230712,190300,2705900349,2000,2000,2000,2000,0
20230712,190200,2705900349,2000,2000,2000,2000,0
20230712,190100,2705900349,2000,2000,2000,2000,0
20230712,190000,2705900349,2000,2000,2000,2000,0
20230712,185900,2705900349,2000,2000,2000,2000,0
20230712,185800,2705900349,2000,2000,2000,2000,0
20230712,185700,2705900349,2000,2000,2000,2000,0
20230712,185600,2705900349,2000,2000,2000,2000,0
20230712,185500,2705900349,2000,2000,2000,2000,0
20230712,185400,2705900349,2000,2000,2000,2000,0
20230712,185300,2705900349,2000,2000,2000,2000,0
20230712,185200,2705900349,2000,2000,2000,2000,0
20230712,185100,2705900349,2000,2000,2000,2000,0
20230712,185000,2705900349,2000,2000,2000,2000,0
20230712,184900,2705900349,2000,2000,2000,2000,0
20230712,184800,2705900349,2000,2000,2000,2000,0
20230712,184700,2705900349,2000,2000,2000,2000,0
20230712,184600,2705900349,2000,2000,2000,2000,0
20230712,184500,2705900349,2000,2000,2000,2000,0
20230712,184400,2705900349,2000,2000,2000,2000,0
20230712,184300,2705900349,2000,2000,2000,2000,0
20230712,184200,2705900349,2000,2000,2000,2000,0
20230712,184100,2705900349,2000,2000,2000,2000,0
20230712,184000,2705900349,2000,2000,2000,2000,0
20230712,183900,2705900349,2000,2000,2000,2000,0
20230712,183800,2705900349,2000,2000,2000,2000,0
20230712,183700,2705900349,2000,2000,2000,2000,0
20230712,183600,2705900349,2000,2000,2000,2000,23285
20230712,183500,2705900349,2000,2000,2000,2000,0
20230712,183400,2705900349,2000,2000,2000,2000,0
20230712,183300,2705900349,2000,2000,2000,2000,0
20230712,183200,2705900349,2000,2000,2000,2000,0
20230712,183100,2705900349,2000,2000,2000,2000,0
20230712,183000,2705900349,2000,2000,2000,2000,0
20230712,182900,2705900349,2000,2000,2000,2000,0
20230712,182800,2705900349,2000,2000,2000,2000,0
20230712,182700,2705900349,2000,2000,2000,2000,0
20230712,182600,2705900349,2000,2000,2000,2000,0
20230712,182500,2705900349,2000,2000,2000,2000,0
20230712,182400,2705900349,2000,2000,2000,2000,0
20230712,182300,2705900349,2000,2000,2000,2000,0
20230712,182200,2705900349,2000,2000,2000,2000,0
20230712,182100,2705900349,2000,2000,2000,2000,0
20230712,182000,2705900349,2000,2000,2000,2000,0
20230712,181900,2705900349,2000,2000,2000,2000,0
20230712,181800,2705900349,2000,2000,2000,2000,0
20230712,181700,2705900349,2000,2000,2000,2000,0
20230712,181600,2705900349,2000,2000,2000,2000,0
20230712,181500,2705900349,2000,2000,2000,2000,0
20230712,181400,2705900349,2000,2000,2000,2000,0
20230712,181300,2705900349,2000,2000,2000,2000,0
20230712,181200,2705900349,2000,2000,2000,2000,0
20230712,181100,2705900349,2000,2000,2000,2000,0
20230712,181000,2705900349,2000,2000,2000,2000,0
20230712,180900,2705900349,2000,2000,2000,2000,0
20230712,180800,2705900349,2000,2000,2000,2000,0
20230712,180700,2705900349,2000,2000,2000,2000,0
20230712,180600,2705900349,2000,2000,2000,2000,23285
20230712,180500,2705900349,2000,2000,2000,2000,0
20230712,180400,2705900349,2000,2000,2000,2000,0
20230712,180300,2705900349,2000,2000,2000,2000,0
20230712,180200,2705900349,2000,2000,2000,2000,0
20230712,180100,2705900349,2000,2000,2000,2000,0
20230712,180000,2705900349,2000,2000,2000,2000,0
20230712,175900,2705900349,2000,2000,2000,2000,0
20230712,175800,2705900349,2000,2000,2000,2000,0
20230712,175700,2705900349,2000,2000,2000,2000,0
20230712,175600,2705900349,2000,2000,2000,2000,0
20230712,175500,2705900349,2000,2000,2000,2000,0
20230712,175400,2705900349,2000,2000,2000,2000,0
20230712,175300,2705900349,2000,2000,2000,2000,0
20230712,175200,2705900349,2000,2000,2000,2000,0
20230712,175100,2705900349,2000,2000,2000,2000,0
20230712,175000,2705900349,2000,2000,2000,2000,0
20230712,174900,2705900349,2000,2000,2000,2000,0
20230712,174800,2705900349,2000,2000,2000,2000,0
20230712,174700,2705900349,2000,2000,2000,2000,0
20230712,174600,2705900349,2000,2000,2000,2000,0
20230712,174500,2705900349,2000,2000,2000,2000,0
20230712,174400,2705900349,2000,2000,2000,2000,0
20230712,174300,2705900349,2000,2000,2000,2000,0
20230712,174200,2705900349,2000,2000,2000,2000,0
20230712,174100,2705900349,2000,2000,2000,2000,0
20230712,174000,2705900349,2000,2000,2000,2000,0
20230712,173900,2705900349,2000,2000,2000,2000,0
20230712,173800,2705900349,2000,2000,2000,2000,0
20230712,173700,2705900349,2000,2000,2000,2000,0
20230712,173600,2705900349,2000,2000,2000,2000,23285
20230712,173500,2705900349,2000,2000,2000,2000,0
20230712,173400,2705900349,2000,2000,2000,2000,0
20230712,173300,2705900349,2000,2000,2000,2000,0
20230712,173200,2705900349,2000,2000,2000,2000,0
20230712,173100,2705900349,2000,2000,2000,2000,0
20230712,173000,2705900349,2000,2000,2000,2000,0
20230712,172900,2705900349,2000,2000,2000,2000,0
20230712,172800,2705900349,2000,2000,2000,2000,0
20230712,172700,2705900349,2000,2000,2000,2000,0
20230712,172600,2705900349,2000,2000,2000,2000,0
20230712,172500,2705900349,2000,2000,2000,2000,0
20230712,172400,2705900349,2000,2000,2000,2000,0
20230712,172300,2705900349,2000,2000,2000,2000,0
20230712,172200,2705900349,2000,2000,2000,2000,0
20230712,172100,2705900349,2000,2000,2000,2000,0
20230712,172000,2705900349,2000,2000,2000,2000,0
20230712,171900,2705900349,2000,2000,2000,2000,0
20230712,171800,2705900349,2000,2000,2000,2000,0
20230712,171700,2705900349,2000,2000,2000,2000,0
20230712,171600,2705900349,2000,2000,2000,2000,0
20230712,171500,2705900349,2000,2000,2000,2000,0
20230712,171400,2705900349,2000,2000,2000,2000,0
20230712,171300,2705900349,2000,2000,2000,2000,0
20230712,171200,2705900349,2000,2000,2000,2000,0
20230712,171100,2705900349,2000,2000,2000,2000,0
20230712,171000,2705900349,2000,2000,2000,2000,0
20230712,170900,2705900349,2000,2000,2000,2000,0
20230712,170800,2705900349,2000,2000,2000,2000,0
20230712,170700,2705900349,2000,2000,2000,2000,0
20230712,170600,2705900349,2000,2000,2000,2000,23285
20230712,170500,2705900349,2000,2000,2000,2000,0
20230712,170400,2705900349,2000,2000,2000,2000,0
20230712,170300,2705900349,2000,2000,2000,2000,0
20230712,170200,2705900349,2000,2000,2000,2000,0
20230712,170100,2705900349,2000,2000,2000,2000,0
20230712,170000,2705900349,2000,2000,2000,2000,0
20230712,165900,2705900349,2000,2000,2000,2000,0
20230712,165800,2705900349,2000,2000,2000,2000,0
20230712,165700,2705900349,2000,2000,2000,2000,0
20230712,165600,2705900349,2000,2000,2000,2000,0
20230712,165500,2705900349,2000,2000,2000,2000,0
20230712,165400,2705900349,2000,2000,2000,2000,0
20230712,165300,2705900349,2000,2000,2000,2000,0
20230712,165200,2705900349,2000,2000,2000,2000,0
20230712,165100,2705900349,2000,2000,2000,2000,0
20230712,165000,2705900349,2000,2000,2000,2000,0
20230712,164900,2705900349,2000,2000,2000,2000,0
20230712,164800,2705900349,2000,2000,2000,2000,0
20230712,164700,2705900349,2000,2000,2000,2000,0
20230712,164600,2705900349,2000,2000,2000,2000,0
20230712,164500,2705900349,2000,2000,2000,2000,0
20230712,164400,2705900349,2000,2000,2000,2000,0
20230712,164300,2705900349,2000,2000,2000,2000,0
20230712,164200,2705900349,2000,2000,2000,2000,0
20230712,164100,2705900349,2000,2000,2000,2000,0
20230712,164000,2705900349,2000,2000,2000,2000,0
20230712,163900,2705900349,2000,2000,2000,2000,0
20230712,163800,2705900349,2000,2000,2000,2000,0
20230712,163700,2705900349,2000,2000,2000,2000,0
20230712,163600,2705900349,2000,2000,2000,2000,23285
20230712,163500,2705900349,2000,2000,2000,2000,0
20230712,163400,2705900349,2000,2000,2000,2000,0
20230712,163300,2705900349,2000,2000,2000,2000,0
20230712,163200,2705900349,2000,2000,2000,2000,0
20230712,163100,2705900349,2000,2000,2000,2000,0
20230712,163000,2705900349,2000,2000,2000,2000,0
20230712,162900,2705900349,2000,2000,2000,2000,0
20230712,162800,2705900349,2000,2000,2000,2000,0
20230712,162700,2705900349,2000,2000,2000,2000,0
20230712,162600,2705900349,2000,2000,2000,2000,0
20230712,162500,2705900349,2000,2000,2000,2000,0
20230712,162400,2705900349,2000,2000,2000,2000,0
20230712,162300,2705900349,2000,2000,2000,2000,0
20230712,162200,2705900349,2000,2000,2000,2000,0
20230712,162100,2705900349,2000,2000,2000,2000,0
20230712,162000,2705900349,2000,2000,2000,2000,0
20230712,161900,2705900349,2000,2000,2000,2000,0
20230712,161800,2705900349,2000,2000,2000,2000,0
20230712,161700,2705900349,2000,2000,2000,2000,0
20230712,161600,2705900349,2000,2000,2000,2000,0
20230712,161500,2705900349,2000,2000,2000,2000,0
20230712,161400,2705900349,2000,2000,2000,2000,0
20230712,161300,2705900349,2000,2000,2000,2000,0
20230712,161200,2705900349,2000,2000,2000,2000,0
20230712,161100,2705900349,2000,2000,2000,2000,0
20230712,161000,2705900349,2000,2000,2000,2000,0
20230712,160900,2705900349,2000,2000,2000,2000,0
20230712,160800,2705900349,2000,2000,2000,2000,0
20230712,160700,2705900349,2000,2000,2000,2000,0
20230712,160600,2705900349,2000,2000,2000,2000,23285
20230712,160500,2705900349,2000,2000,2000,2000,0
20230712,160400,2705900349,2000,2000,2000,2000,0
20230712,160300,2705900349,2000,2000,2000,2000,0
20230712,160200,2705900349,2000,2000,2000,2000,0
20230712,160100,2705900349,2000,2000,2000,2000,0
20230712,160000,2705900349,2000,2000,2000,2000,0
20230712,155900,2705900349,2000,2000,2000,2000,0
20230712,155800,2705900349,2000,2000,2000,2000,0
20230712,155700,2705900349,2000,2000,2000,2000,0
20230712,155600,2705900349,2000,2000,2000,2000,0
20230712,155500,2705900349,2000,2000,2000,2000,0
20230712,155400,2705900349,2000,2000,2000,2000,0
20230712,155300,2705900349,2000,2000,2000,2000,0
20230712,155200,2705900349,2000,2000,2000,2000,0
20230712,155100,2705900349,2000,2000,2000,2000,0
20230712,155000,2705900349,2000,2000,2000,2000,0
20230712,154900,2705900349,2000,2000,2000,2000,0
20230712,154800,2705900349,2000,2000,2000,2000,0
20230712,154700,2705900349,2000,2000,2000,2000,0
20230712,154600,2705900349,2000,2000,2000,2000,0
20230712,154500,2705900349,2000,2000,2000,2000,0
20230712,154400,2705900349,2000,2000,2000,2000,0
20230712,154300,2705900349,2000,2000,2000,2000,0
20230712,154200,2705900349,2000,2000,2000,2000,0
20230712,154100,2705900349,2000,2000,2000,2000,0
20230712,154000,2705900349,2000,2000,2000,2000,0
20230712,153900,2705900349,2000,2000,2000,2000,0
20230712,153800,2705900349,2000,2000,2000,2000,0
20230712,153700,2705900349,2000,2000,2000,2000,0
20230712,153600,2705900349,2000,2000,2000,2000,23285
20230712,153500,2705900349,2000,2000,2000,2000,0
20230712,153400,2705900349,2000,2000,2000,2000,0
20230712,153300,2705900349,2000,2000,2000,2000,0
20230712,153200,2705900349,2000,2000,2000,2000,0
20230712,153100,2705900349,2000,2000,2000,2000,0
20230712,153000,2705900349,2000,2000,2000,2000,23285
20230712,152900,2659330349,2000,2000,2000,2000,0
20230712,152800,2659330349,2000,2000,2000,2000,0
20230712,152700,2659330349,2000,2000,2000,2000,0
20230712,152600,2659330349,2000,2000,2000,2000,0
20230712,152500,2659330349,2000,2000,2000,2000,0
20230712,152400,2659330349,2000,2000,2000,2000,0
20230712,152300,2659330349,2000,2000,2000,2000,0
20230712,152200,2659330349,2000,2000,2000,2000,0
20230712,152100,2659330349,2000,2000,2000,2000,0
20230712,152000,2659330349,2000,2000,2000,2000,0
20230712,151900,2659330349,2000,2005,2005,1998,3386
20230712,151800,2652562956,2000,2000,2005,1998,4189
20230712,151700,2644185205,1999,2000,2000,1998,6461
20230712,151600,2631270736,2000,1998,2000,1998,2291
20230712,151500,2626693087,1998,1998,1999,1997,6266
20230712,151400,2614173827,1999,1999,1999,1998,3286
20230712,151300,2607606719,1998,1999,1999,1998,6141
20230712,151200,2595331324,2000,2000,2000,1999,307
20230712,151100,2594717527,2000,2000,2000,2000,1020
20230712,151000,2592677527,2000,1999,2000,1999,5738
20230712,150900,2581207261,2000,2000,2000,1999,660
20230712,150800,2579887769,2000,2000,2000,2000,494
20230712,150700,2578899769,2000,1999,2000,1999,1147
20230712,150600,2576605914,2000,1999,2000,1999,235
20230712,150500,2576135932,1999,1999,2000,1999,2834
20230712,150400,2570470752,1999,1999,1999,1998,4432
20230712,150300,2561611903,2000,1999,2000,1998,15054
20230712,150200,2531526248,2000,1999,2000,1999,4
20230712,150100,2531518251,1999,2000,2000,1999,701
20230712,150000,2530116751,1999,2005,2005,1999,167
20230712,145900,2529782459,2005,2000,2005,2000,462
20230712,145800,2528856519,2005,2000,2005,2000,2141
20230712,145700,2524572229,2000,1999,2000,1998,185
20230712,145600,2524202415,1998,2000,2005,1998,4598
20230712,145500,2515010506,1999,1999,2005,1999,5534
20230712,145400,2503942681,2000,2000,2000,2000,134
20230712,145300,2503674681,1999,2000,2000,1999,14267
20230712,145200,2475154944,1999,1999,2000,1999,429
20230712,145100,2474297344,1999,1999,2000,1999,1075
20230712,145000,2472148402,2000,2000,2000,2000,19
20230712,144900,2472110402,2000,2000,2000,1999,14
20230712,144800,2472082403,2000,1999,2000,1999,427
20230712,144700,2471228823,1998,1999,2000,1998,2495
20230712,144600,2466241311,2000,2000,2000,2000,103
20230712,144500,2466035311,2000,2000,2000,1999,2528
20230712,144400,2460979612,2000,1999,2000,1999,54
20230712,144300,2460871614,1999,1999,1999,1998,1226
20230712,144200,2458420842,1998,1999,1999,1998,3585
20230712,144100,2451257961,1999,1999,1999,1999,30
20230712,144000,2451197991,1999,1999,1999,1999,80
20230712,143900,2451038071,1999,1999,1999,1999,50
20230712,143800,2450938121,1999,1998,1999,1998,2281
20230712,143700,2446380681,1998,1998,1998,1998,1
20230712,143600,2446378683,1997,1998,1998,1997,1675
20230712,143500,2443032730,1998,1998,1998,1998,304
20230712,143400,2442425338,1998,1999,1999,1997,47
20230712,143300,2442331440,1997,1998,1998,1997,610
20230712,143200,2441113087,1999,1998,1999,1997,3115
20230712,143100,2434889278,1999,1998,1999,1998,2116
20230712,143000,2430659449,1998,1998,1999,1998,358
20230712,142900,2429944143,1998,1999,1999,1998,49
20230712,142800,2429846228,1998,1998,1999,1997,7391
20230712,142700,2415079027,1998,1999,1999,1998,272
20230712,142600,2414535520,1998,1999,1999,1998,120
20230712,142500,2414295748,1998,1999,1999,1998,13
20230712,142400,2414269769,2000,2000,2000,2000,25
20230712,142300,2414219769,2000,1999,2000,1998,2859
20230712,142200,2408504419,2000,2000,2000,1999,153
20230712,142100,2408198468,2000,2000,2000,2000,1
20230712,142000,2408196468,2000,2000,2000,2000,1
20230712,141900,2408194468,1999,2000,2000,1999,1350
20230712,141800,2405495764,2000,1999,2000,1999,1016
20230712,141700,2403464015,1999,1999,1999,1999,1
20230712,141600,2403462016,2005,2005,2005,1997,1041
20230712,141500,2401377760,2005,1995,2005,1995,40934
20230712,141400,2319541864,1995,1995,1997,1995,5532
20230712,141300,2308502381,1995,1995,1995,1994,1345
20230712,141200,2305819116,1995,1996,1996,1995,120
20230712,141100,2305579706,1996,1995,1996,1995,48
20230712,141000,2305483930,1995,1994,1995,1994,4169
20230712,140900,2297167325,1994,1996,1996,1994,903
20230712,140800,2295365833,1994,1995,1995,1994,1004
20230712,140700,2293363021,1995,1995,1995,1995,534
20230712,140600,2292297691,1995,1995,1995,1995,532
20230712,140500,2291236351,1995,1995,1995,1994,3110
20230712,140400,2285031905,1994,1995,1995,1994,482
20230712,140300,2284070791,1995,1994,1995,1994,1463
20230712,140200,2281153563,1993,1994,1994,1993,9577
20230712,140100,2262064994,1994,1994,1995,1994,1224
20230712,140000,2259623332,1994,1995,1995,1994,9303
20230712,135900,2241073134,1995,1995,1995,1994,88
20230712,135800,2240897606,1994,1996,1997,1994,4852
20230712,135700,2231218778,1996,1996,1996,1996,43
20230712,135600,2231132950,1996,1995,1996,1995,2600
20230712,135500,2225945536,1995,1997,1997,1995,58
20230712,135400,2225829757,1997,1996,1997,1995,13
20230712,135300,2225803807,1997,1995,1997,1995,2855
20230712,135200,2220107538,1997,1996,1997,1995,2564
20230712,135100,2214990773,1996,1996,1996,1995,94
20230712,135000,2214803151,1996,1995,1996,1995,572
20230712,134900,2213662009,1995,1995,1996,1995,826
20230712,134800,2212014129,1995,1995,1995,1995,4319
20230712,134700,2203397724,1995,1995,1996,1995,6243
20230712,134600,2190942904,1997,1996,1997,1995,4300
20230712,134500,2182363202,1997,1996,1997,1996,5082
20230712,134400,2172214450,1997,1998,1998,1996,1879
20230712,134300,2168461577,1997,1998,1998,1997,91
20230712,134200,2168279765,1997,1997,1998,1997,883
20230712,134100,2166516411,1997,1997,1997,1996,2029
20230712,134000,2162466523,1997,1996,1997,1996,579
20230712,133900,2161310337,1997,1998,1998,1996,55
20230712,133800,2161200501,1998,1997,1998,1997,3
20230712,133700,2161194509,1998,1997,1998,1997,592
20230712,133600,2160012284,1997,1997,1997,1995,10
20230712,133500,2159992318,1995,1997,1997,1995,10459
20230712,133400,2139124438,1997,1996,1997,1996,6824
20230712,133300,2125503682,1995,1996,1996,1995,8821
20230712,133200,2107902967,1996,1996,1997,1996,19253
20230712,133100,2069473976,1997,1996,1997,1996,53
20230712,133000,2069368137,1996,1997,1997,1996,3175
20230712,132900,2063030824,1997,1997,1998,1996,15252
20230712,132800,2032574758,1997,1997,1998,1997,13
20230712,132700,2032548794,1997,1997,1997,1997,504
20230712,132600,2031542306,1998,1998,1998,1998,432
20230712,132500,2030679170,1998,1998,1998,1997,824
20230712,132400,2029032820,1999,1999,1999,1999,1897
20230712,132300,2025240717,1999,1999,1999,1997,160
20230712,132200,2024920973,1999,1997,1999,1997,3199
20230712,132100,2018527874,1999,1999,1999,1997,2201
20230712,132000,2014128475,1999,1997,1999,1996,337
20230712,131900,2013455570,1998,1997,1999,1996,2332
20230712,131800,2008800625,1997,1996,1997,1996,1817
20230712,131700,2005172092,1996,1997,1997,1996,387
20230712,131600,2004399337,1996,1996,1997,1996,864
20230712,131500,2002674439,1997,1997,1997,1996,233
20230712,131400,2002209338,1997,1997,1997,1996,1138
20230712,131300,1999937252,1997,1997,1997,1997,102
20230712,131200,1999733558,1997,1999,1999,1997,1931
20230712,131100,1995877246,1999,1999,1999,1999,31
20230712,131000,1995815277,1999,1998,1999,1998,5
20230712,130900,1995805283,1999,1998,1999,1998,500
20230712,130800,1994805937,1999,1997,1999,1996,1114
20230712,130700,1992581270,1999,1997,1999,1997,531
20230712,130600,1991520861,1997,1998,1998,1996,3854
20230712,130500,1983825203,1998,1998,1999,1998,152
20230712,130400,1983521474,1998,1999,1999,1997,4947
20230712,130300,1973641049,1999,1999,1999,1998,630
20230712,130200,1972382304,1998,1998,1999,1998,1268
20230712,130100,1969848789,1999,1999,1999,1999,32
20230712,130000,1969784821,1999,1999,1999,1998,67
20230712,125900,1969650902,1998,1999,1999,1998,3204
20230712,125800,1963249273,1999,1998,1999,1998,2204
20230712,125700,1958845659,1999,1998,1999,1998,562
20230712,125600,1957722775,1999,1999,1999,1998,527
20230712,125500,1956669802,1999,1999,1999,1999,5
20230712,125400,1956659807,1999,1999,1999,1998,203
20230712,125300,1956254110,1999,1999,1999,1998,1249
20230712,125200,1953758574,1998,1999,1999,1998,1044
20230712,125100,1951672635,1999,1998,1999,1998,1276
20230712,125000,1949123174,1999,1999,1999,1999,137
20230712,124900,1948849311,1998,1999,1999,1998,1823
20230712,124800,1945205211,2000,2000,2000,2000,238
20230712,124700,1944729211,2000,2000,2000,2000,620
20230712,124600,1943489211,2000,2000,2000,2000,40
20230712,124500,1943409211,1999,1999,1999,1999,1200
20230712,124400,1941010411,1999,1999,1999,1999,185
20230712,124300,1940640596,1999,1999,2000,1999,281
20230712,124200,1940078870,1999,1999,1999,1999,59
20230712,124100,1939960929,1998,1999,1999,1998,551
20230712,124000,1938859771,1998,1999,1999,1998,331
20230712,123900,1938198338,2000,2000,2000,2000,629
20230712,123800,1936940338,2000,2000,2000,2000,5
20230712,123700,1936930338,1998,1998,1998,1998,100
20230712,123600,1936730538,1998,1998,2000,1998,30
20230712,123500,1936670544,2000,1998,2000,1998,71
20230712,123400,1936528684,2000,1999,2000,1998,2403
20230712,123300,1931725135,1999,1999,1999,1999,0
20230712,123200,1931725135,1999,1999,1999,1998,62
20230712,123100,1931601244,1998,1999,1999,1998,4503
20230712,123000,1922604247,1999,1999,1999,1999,3645
20230712,122900,1915317892,2000,2000,2000,2000,1
20230712,122800,1915315892,1999,1999,2000,1999,387
20230712,122700,1914542252,1999,2000,2000,1999,2515
20230712,122600,1909514763,2000,2000,2000,1999,1044
20230712,122500,1907427701,1999,2000,2000,1999,1441
20230712,122400,1904547034,2000,2000,2000,2000,1053
20230712,122300,1902441034,1999,2000,2005,1999,5036
20230712,122200,1892368962,2005,2005,2005,2005,1
20230712,122100,1892366957,2005,2005,2005,2005,43
20230712,122000,1892280742,2005,2005,2005,2000,8
20230712,121900,1892264707,2000,2005,2005,2000,105
20230712,121800,1892054682,2005,2000,2005,1999,7405
20230712,121700,1877244653,1999,1999,1999,1999,3661
20230712,121600,1869926314,1999,1998,1999,1998,520
20230712,121500,1868887334,1999,1999,1999,1999,304
20230712,121400,1868279638,1999,1998,1999,1998,458
20230712,121300,1867364501,1999,1998,1999,1998,854
20230712,121200,1865658205,1999,1998,1999,1998,1467
20230712,121100,1862725772,1998,1999,1999,1998,2002
20230712,121000,1858723775,1999,1999,1999,1998,119
20230712,120900,1858485911,1999,1998,1999,1998,3630
20230712,120800,1851232598,1998,1998,1998,1997,1111
20230712,120700,1849012920,1998,1997,1998,1996,807
20230712,120600,1847401596,1996,1998,1998,1996,2511
20230712,120500,1842389638,1996,1995,1996,1995,3268
20230712,120400,1835867217,1995,1997,1997,1995,740
20230712,120300,1834390325,1998,1997,1998,1994,565
20230712,120200,1833263013,1998,1997,1998,1995,1473
20230712,120100,1830322594,1998,1998,1998,1997,290
20230712,120000,1829743183,1998,1998,1998,1997,711
20230712,115900,1828323105,1998,1997,1998,1997,2808
20230712,115800,1822713781,1998,1994,1998,1993,7820
20230712,115700,1807121588,1994,1996,1996,1993,12862
20230712,115600,1781475115,1996,1999,1999,1995,8428
20230712,115500,1764660337,1999,1999,1999,1998,1430
20230712,115400,1761802311,1999,1999,1999,1995,39060
20230712,115300,1683867829,1998,1998,1999,1998,1506
20230712,115200,1680858840,1998,1998,1998,1998,102
20230712,115100,1680655044,1998,1998,1998,1998,51
20230712,115000,1680553146,1998,1996,1998,1996,26765
20230712,114900,1627130020,1997,1998,1998,1997,13412
20230712,114800,1600346248,1998,1998,1998,1997,4237
20230712,114700,1591884722,1998,1998,1998,1998,1820
20230712,114600,1588248362,1997,1998,1999,1997,1242
20230712,114500,1585767947,1998,1999,1999,1998,1428
20230712,114400,1582914755,1999,1999,1999,1997,13546
20230712,114300,1555856284,1999,1997,2000,1997,3055
20230712,114200,1549753786,1998,1998,1999,1998,7082
20230712,114100,1535603939,1999,1998,2000,1998,932
20230712,114000,1533741795,1998,1998,2000,1998,2050
20230712,113900,1529645795,2000,1999,2000,1999,715
20230712,113800,1528216002,1999,1999,2000,1999,7443
20230712,113700,1513337422,1999,2000,2000,1999,380
20230712,113600,1512577742,2000,1999,2000,1999,1207
20230712,113500,1510163942,1999,2000,2000,1999,63
20230712,113400,1510037952,1999,1999,1999,1998,3802
20230712,113300,1502437764,1999,1999,1999,1999,198
20230712,113200,1502041962,1999,1999,1999,1998,1298
20230712,113100,1499447261,1999,2000,2000,1998,109
20230712,113000,1499229365,2000,2000,2000,2000,0
20230712,112900,1499229365,2000,1999,2000,1998,13375
20230712,112800,1472505035,1999,1999,2000,1999,684
20230712,112700,1471137718,2000,2000,2000,2000,670
20230712,112600,1469797718,2000,2005,2005,2000,3031
20230712,112500,1463735713,2000,2000,2000,1999,1984
20230712,112400,1459768818,2000,2000,2000,2000,1518
20230712,112300,1456732818,2000,2000,2000,1999,314
20230712,112200,1456105119,2000,1999,2000,1999,51
20230712,112100,1456003168,2000,2000,2005,2000,2940
20230712,112000,1450123163,2000,2005,2005,2000,2837
20230712,111900,1444449158,2005,2000,2005,1999,9387
20230712,111800,1425675203,2000,1999,2000,1999,202
20230712,111700,1425271403,1999,1999,1999,1999,2000
20230712,111600,1421273403,2000,1999,2000,1999,302
20230712,111500,1420669702,1999,1999,1999,1999,6419
20230712,111400,1407838121,1999,2000,2000,1999,2504
20230712,111300,1402832424,2000,2005,2005,2000,555
20230712,111200,1401722414,1999,2000,2000,1999,1800
20230712,111100,1398122512,2005,2000,2005,2000,510
20230712,111000,1397100652,2005,2000,2005,2000,1503
20230712,110900,1394089637,2005,2000,2005,2000,110
20230712,110800,1393869602,2000,2000,2005,1999,5257
20230712,110700,1383355954,2000,2005,2005,2000,892
20230712,110600,1381571939,2005,2000,2005,2000,8811
20230712,110500,1363949929,1999,1999,2000,1999,1522
20230712,110400,1360907149,1999,1999,2000,1999,1862
20230712,110300,1357184895,1999,2000,2000,1999,505
20230712,110200,1356174896,2000,2000,2000,2000,153
20230712,110100,1355868896,2000,2005,2005,2000,1805
20230712,110000,1352258886,2000,2000,2000,2000,842
20230712,105900,1350574886,2000,2000,2000,2000,1074
20230712,105800,1348426886,2005,2005,2005,2000,2544
20230712,105700,1343338816,2005,2005,2005,2000,6004
20230712,105600,1331330796,2005,2005,2005,2005,1
20230712,105500,1331328791,2000,2000,2005,2000,3903
20230712,105400,1323520781,2005,2000,2005,2000,55
20230712,105300,1323410771,2000,2000,2000,2000,176
20230712,105200,1323058771,2000,2000,2005,2000,1002
20230712,105100,1321054761,2005,2005,2005,2000,600
20230712,105000,1319854711,2000,2000,2005,2000,10137
20230712,104900,1299580701,2005,2005,2005,2005,60
20230712,104800,1299460401,2005,2000,2005,2000,1103
20230712,104700,1297253886,2000,2005,2005,2000,268
20230712,104600,1296717546,2005,2005,2005,2005,100
20230712,104500,1296517046,2005,2000,2005,2000,6851
20230712,104400,1282815026,2000,2005,2005,2000,2916
20230712,104300,1276983016,2000,2000,2000,2000,500
20230712,104200,1275983016,2005,2005,2005,2005,462
20230712,104100,1275056706,2005,1999,2005,1998,6455
20230712,104000,1262149252,2000,1998,2000,1997,8031
20230712,103900,1246107164,1998,1998,1999,1997,3735
20230712,103800,1238646418,1999,1998,1999,1997,5804
20230712,103700,1227050316,1998,1999,1999,1996,26288
20230712,103600,1174553133,1999,2000,2000,1999,747
20230712,103500,1173059864,2000,2000,2000,1999,4266
20230712,103400,1164531604,2000,1999,2000,1999,701
20230712,103300,1163130303,2000,2000,2000,2000,150
20230712,103200,1162830303,2000,2000,2000,2000,1934
20230712,103100,1158962303,2000,2000,2000,1999,78
20230712,103000,1158806304,2000,2005,2005,2000,1933
20230712,102900,1154939554,2005,2000,2005,2000,285
20230712,102800,1154369544,2000,2000,2000,2000,522
20230712,102700,1153325544,2005,2000,2005,2000,1717
20230712,102600,1149889019,2005,2005,2005,2005,0
20230712,102500,1149889019,2005,2005,2005,2000,536
20230712,102400,1148816899,2005,2005,2005,2005,152
20230712,102300,1148512139,2000,2005,2005,2000,4583
20230712,102200,1139345534,2005,2000,2005,2000,1605
20230712,102100,1136135509,2005,2005,2010,2005,4811
20230712,102000,1126489444,2005,2005,2005,2000,702
20230712,101900,1125084184,2000,2005,2005,2000,469
20230712,101800,1124144064,2005,2005,2005,2005,14
20230712,101700,1124115994,2000,2000,2005,2000,6184
20230712,101600,1111747894,2005,1999,2005,1999,1003
20230712,101500,1109741929,2000,2005,2005,2000,4911
20230712,101400,1099919669,2005,2010,2010,1996,45294
20230712,101300,1009384005,2005,2005,2005,2005,270
20230712,101200,1008842655,2010,2010,2010,2000,60013
20230712,101100,888748770,2010,2010,2010,2010,1489
20230712,101000,885755880,2010,2010,2010,2010,2
20230712,100900,885751860,2010,2010,2010,2010,303
20230712,100800,885142830,2010,2010,2010,2010,747
20230712,100700,883641360,2010,2010,2010,2010,7
20230712,100600,883627290,2010,2010,2010,2005,2507
20230712,100500,878600740,2005,2010,2010,2005,2210
20230712,100400,874163020,2010,2010,2010,2005,3716
20230712,100300,866703860,2010,2015,2015,2010,3385
20230712,100200,859890090,2015,2015,2015,2005,3982
20230712,100100,851880800,2015,2015,2015,2010,202
20230712,100000,851474270,2015,2015,2015,2010,1507
20230712,095900,848445170,2015,2010,2020,2010,1413
20230712,095800,845605005,2020,2015,2020,2015,42
20230712,095700,845520365,2020,2015,2020,2015,348
20230712,095600,844819010,2020,2015,2020,2015,2004
20230712,095500,840780940,2015,2015,2020,2010,5495
20230712,095400,829708445,2015,2015,2015,2015,6
20230712,095300,829696355,2015,2005,2015,2000,16074
20230712,095200,797391845,2000,2010,2010,2000,410
20230712,095100,796569795,2000,2005,2005,2000,8426
20230712,095000,779695435,2005,2010,2010,2005,9650
20230712,094900,760347155,2010,2010,2010,2005,182
20230712,094800,759981670,2010,2010,2010,2010,16
20230712,094700,759949510,2010,2010,2010,2010,51
20230712,094600,759847000,2010,2010,2010,2005,149
20230712,094500,759547785,2010,2005,2010,2005,4578
20230712,094400,750368840,2005,2005,2010,2000,1913
20230712,094300,746533635,2005,2005,2005,2005,165
20230712,094200,746202810,2005,2005,2005,2005,6107
20230712,094100,733958275,2010,2010,2010,2010,9
20230712,094000,733940185,2010,2005,2010,2005,7917
20230712,093900,718066540,2010,2010,2010,2005,698
20230712,093800,716667025,2010,2010,2010,2005,1305
20230712,093700,714049545,2010,2010,2010,2005,353
20230712,093600,713341765,2005,2010,2010,2005,2853
20230712,093500,707620965,2010,2010,2010,2005,308
20230712,093400,707002650,2010,2010,2010,2010,25
20230712,093300,706952400,2010,2010,2015,2010,3472
20230712,093200,699973505,2015,2005,2015,2000,32821
20230712,093100,634096760,2005,2005,2005,1997,8730
20230712,093000,616648816,2005,2005,2005,1998,8397
20230712,092900,599863584,2005,2005,2005,2000,506
20230712,092800,598851554,2005,2005,2005,2000,5292
20230712,092700,588267469,2005,2000,2005,2000,1856
20230712,092600,584551959,2000,2010,2010,2000,2918
20230712,092500,578702684,2010,2010,2010,2005,461
20230712,092400,577776824,2010,2010,2010,2005,1176
20230712,092300,575418544,2010,2005,2010,2000,15088
20230712,092200,545213974,2005,2005,2005,2005,106
20230712,092100,545001444,2005,2010,2010,2005,1273
20230712,092000,542449074,2010,2000,2010,2000,6593
20230712,091900,529262989,2000,2000,2005,2000,19442
20230712,091800,490378239,2005,2005,2010,2005,11128
20230712,091700,468024254,2005,2010,2010,2005,5469
20230712,091600,457058669,2010,2000,2010,2000,2622
20230712,091500,451807614,2000,2005,2005,2000,5870
20230712,091400,440044264,2010,2010,2010,2005,15311
20230712,091300,409345379,2005,2005,2010,2005,14046
20230712,091200,381181884,2005,2005,2005,2000,4045
20230712,091100,373087494,1999,2000,2005,1999,8007
20230712,091000,357073286,2000,2000,2005,1999,6648
20230712,090900,343777804,2000,2005,2005,1999,8467
20230712,090800,326833132,2005,1999,2005,1998,6283
20230712,090700,314267904,1999,2000,2005,1995,42586
20230712,090600,229214045,2005,2000,2005,1998,29716
20230712,090500,169805035,2005,2005,2005,1999,22272
20230712,090400,125261180,2005,2015,2015,2005,5352
20230712,090300,114526210,2010,2015,2020,2010,25447
20230712,090200,63334565,2020,2025,2025,2020,2626
20230712,090100,58029455,2025,2020,2025,2020,5331
20230712,090000,47259930,2020,2020,2025,2020,15993