stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190700,2918915435,2020,2020,2020,2020,11588
20230713,190600,2918915435,2020,2020,2020,2020,0
20230713,190500,2918915435,2020,2020,2020,2020,0
20230713,190400,2918915435,2020,2020,2020,2020,0
20230713,190300,2918915435,2020,2020,2020,2020,0
20230713,190200,2918915435,2020,2020,2020,2020,0
20230713,190100,2918915435,2020,2020,2020,2020,0
20230713,190000,2918915435,2020,2020,2020,2020,0
20230713,185900,2918915435,2020,2020,2020,2020,0
20230713,185800,2918915435,2020,2020,2020,2020,0
20230713,185700,2918915435,2020,2020,2020,2020,0
20230713,185600,2918915435,2020,2020,2020,2020,0
20230713,185500,2918915435,2020,2020,2020,2020,0
20230713,185400,2918915435,2020,2020,2020,2020,0
20230713,185300,2918915435,2020,2020,2020,2020,0
20230713,185200,2918915435,2020,2020,2020,2020,0
20230713,185100,2918915435,2020,2020,2020,2020,0
20230713,185000,2918915435,2020,2020,2020,2020,0
20230713,184900,2918915435,2020,2020,2020,2020,0
20230713,184800,2918915435,2020,2020,2020,2020,0
20230713,184700,2918915435,2020,2020,2020,2020,0
20230713,184600,2918915435,2020,2020,2020,2020,0
20230713,184500,2918915435,2020,2020,2020,2020,0
20230713,184400,2918915435,2020,2020,2020,2020,0
20230713,184300,2918915435,2020,2020,2020,2020,0
20230713,184200,2918915435,2020,2020,2020,2020,0
20230713,184100,2918915435,2020,2020,2020,2020,0
20230713,184000,2918915435,2020,2020,2020,2020,0
20230713,183900,2918915435,2020,2020,2020,2020,0
20230713,183800,2918915435,2020,2020,2020,2020,0
20230713,183700,2918915435,2020,2020,2020,2020,11588
20230713,183600,2918915435,2020,2020,2020,2020,0
20230713,183500,2918915435,2020,2020,2020,2020,0
20230713,183400,2918915435,2020,2020,2020,2020,0
20230713,183300,2918915435,2020,2020,2020,2020,0
20230713,183200,2918915435,2020,2020,2020,2020,0
20230713,183100,2918915435,2020,2020,2020,2020,0
20230713,183000,2918915435,2020,2020,2020,2020,0
20230713,182900,2918915435,2020,2020,2020,2020,0
20230713,182800,2918915435,2020,2020,2020,2020,0
20230713,182700,2918915435,2020,2020,2020,2020,0
20230713,182600,2918915435,2020,2020,2020,2020,0
20230713,182500,2918915435,2020,2020,2020,2020,0
20230713,182400,2918915435,2020,2020,2020,2020,0
20230713,182300,2918915435,2020,2020,2020,2020,0
20230713,182200,2918915435,2020,2020,2020,2020,0
20230713,182100,2918915435,2020,2020,2020,2020,0
20230713,182000,2918915435,2020,2020,2020,2020,0
20230713,181900,2918915435,2020,2020,2020,2020,0
20230713,181800,2918915435,2020,2020,2020,2020,0
20230713,181700,2918915435,2020,2020,2020,2020,0
20230713,181600,2918915435,2020,2020,2020,2020,0
20230713,181500,2918915435,2020,2020,2020,2020,0
20230713,181400,2918915435,2020,2020,2020,2020,0
20230713,181300,2918915435,2020,2020,2020,2020,0
20230713,181200,2918915435,2020,2020,2020,2020,0
20230713,181100,2918915435,2020,2020,2020,2020,0
20230713,181000,2918915435,2020,2020,2020,2020,0
20230713,180900,2918915435,2020,2020,2020,2020,0
20230713,180800,2918915435,2020,2020,2020,2020,0
20230713,180700,2918915435,2020,2020,2020,2020,11588
20230713,180600,2918915435,2020,2020,2020,2020,0
20230713,180500,2918915435,2020,2020,2020,2020,0
20230713,180400,2918915435,2020,2020,2020,2020,0
20230713,180300,2918915435,2020,2020,2020,2020,0
20230713,180200,2918915435,2020,2020,2020,2020,0
20230713,180100,2918915435,2020,2020,2020,2020,0
20230713,180000,2918915435,2020,2020,2020,2020,0
20230713,175900,2918915435,2020,2020,2020,2020,0
20230713,175800,2918915435,2020,2020,2020,2020,0
20230713,175700,2918915435,2020,2020,2020,2020,0
20230713,175600,2918915435,2020,2020,2020,2020,0
20230713,175500,2918915435,2020,2020,2020,2020,0
20230713,175400,2918915435,2020,2020,2020,2020,0
20230713,175300,2918915435,2020,2020,2020,2020,0
20230713,175200,2918915435,2020,2020,2020,2020,0
20230713,175100,2918915435,2020,2020,2020,2020,0
20230713,175000,2918915435,2020,2020,2020,2020,0
20230713,174900,2918915435,2020,2020,2020,2020,0
20230713,174800,2918915435,2020,2020,2020,2020,0
20230713,174700,2918915435,2020,2020,2020,2020,0
20230713,174600,2918915435,2020,2020,2020,2020,0
20230713,174500,2918915435,2020,2020,2020,2020,0
20230713,174400,2918915435,2020,2020,2020,2020,0
20230713,174300,2918915435,2020,2020,2020,2020,0
20230713,174200,2918915435,2020,2020,2020,2020,0
20230713,174100,2918915435,2020,2020,2020,2020,0
20230713,174000,2918915435,2020,2020,2020,2020,0
20230713,173900,2918915435,2020,2020,2020,2020,0
20230713,173800,2918915435,2020,2020,2020,2020,0
20230713,173700,2918915435,2020,2020,2020,2020,11588
20230713,173600,2918915435,2020,2020,2020,2020,0
20230713,173500,2918915435,2020,2020,2020,2020,0
20230713,173400,2918915435,2020,2020,2020,2020,0
20230713,173300,2918915435,2020,2020,2020,2020,0
20230713,173200,2918915435,2020,2020,2020,2020,0
20230713,173100,2918915435,2020,2020,2020,2020,0
20230713,173000,2918915435,2020,2020,2020,2020,0
20230713,172900,2918915435,2020,2020,2020,2020,0
20230713,172800,2918915435,2020,2020,2020,2020,0
20230713,172700,2918915435,2020,2020,2020,2020,0
20230713,172600,2918915435,2020,2020,2020,2020,0
20230713,172500,2918915435,2020,2020,2020,2020,0
20230713,172400,2918915435,2020,2020,2020,2020,0
20230713,172300,2918915435,2020,2020,2020,2020,0
20230713,172200,2918915435,2020,2020,2020,2020,0
20230713,172100,2918915435,2020,2020,2020,2020,0
20230713,172000,2918915435,2020,2020,2020,2020,0
20230713,171900,2918915435,2020,2020,2020,2020,0
20230713,171800,2918915435,2020,2020,2020,2020,0
20230713,171700,2918915435,2020,2020,2020,2020,0
20230713,171600,2918915435,2020,2020,2020,2020,0
20230713,171500,2918915435,2020,2020,2020,2020,0
20230713,171400,2918915435,2020,2020,2020,2020,0
20230713,171300,2918915435,2020,2020,2020,2020,0
20230713,171200,2918915435,2020,2020,2020,2020,0
20230713,171100,2918915435,2020,2020,2020,2020,0
20230713,171000,2918915435,2020,2020,2020,2020,0
20230713,170900,2918915435,2020,2020,2020,2020,0
20230713,170800,2918915435,2020,2020,2020,2020,0
20230713,170700,2918915435,2020,2020,2020,2020,11588
20230713,170600,2918915435,2020,2020,2020,2020,0
20230713,170500,2918915435,2020,2020,2020,2020,0
20230713,170400,2918915435,2020,2020,2020,2020,0
20230713,170300,2918915435,2020,2020,2020,2020,0
20230713,170200,2918915435,2020,2020,2020,2020,0
20230713,170100,2918915435,2020,2020,2020,2020,0
20230713,170000,2918915435,2020,2020,2020,2020,0
20230713,165900,2918915435,2020,2020,2020,2020,0
20230713,165800,2918915435,2020,2020,2020,2020,0
20230713,165700,2918915435,2020,2020,2020,2020,0
20230713,165600,2918915435,2020,2020,2020,2020,0
20230713,165500,2918915435,2020,2020,2020,2020,0
20230713,165400,2918915435,2020,2020,2020,2020,0
20230713,165300,2918915435,2020,2020,2020,2020,0
20230713,165200,2918915435,2020,2020,2020,2020,0
20230713,165100,2918915435,2020,2020,2020,2020,0
20230713,165000,2918915435,2020,2020,2020,2020,0
20230713,164900,2918915435,2020,2020,2020,2020,0
20230713,164800,2918915435,2020,2020,2020,2020,0
20230713,164700,2918915435,2020,2020,2020,2020,0
20230713,164600,2918915435,2020,2020,2020,2020,0
20230713,164500,2918915435,2020,2020,2020,2020,0
20230713,164400,2918915435,2020,2020,2020,2020,0
20230713,164300,2918915435,2020,2020,2020,2020,0
20230713,164200,2918915435,2020,2020,2020,2020,0
20230713,164100,2918915435,2020,2020,2020,2020,0
20230713,164000,2918915435,2020,2020,2020,2020,0
20230713,163900,2918915435,2020,2020,2020,2020,0
20230713,163800,2918915435,2020,2020,2020,2020,0
20230713,163700,2918915435,2020,2020,2020,2020,11588
20230713,163600,2918915435,2020,2020,2020,2020,0
20230713,163500,2918915435,2020,2020,2020,2020,0
20230713,163400,2918915435,2020,2020,2020,2020,0
20230713,163300,2918915435,2020,2020,2020,2020,0
20230713,163200,2918915435,2020,2020,2020,2020,0
20230713,163100,2918915435,2020,2020,2020,2020,0
20230713,163000,2918915435,2020,2020,2020,2020,0
20230713,162900,2918915435,2020,2020,2020,2020,0
20230713,162800,2918915435,2020,2020,2020,2020,0
20230713,162700,2918915435,2020,2020,2020,2020,0
20230713,162600,2918915435,2020,2020,2020,2020,0
20230713,162500,2918915435,2020,2020,2020,2020,0
20230713,162400,2918915435,2020,2020,2020,2020,0
20230713,162300,2918915435,2020,2020,2020,2020,0
20230713,162200,2918915435,2020,2020,2020,2020,0
20230713,162100,2918915435,2020,2020,2020,2020,0
20230713,162000,2918915435,2020,2020,2020,2020,0
20230713,161900,2918915435,2020,2020,2020,2020,0
20230713,161800,2918915435,2020,2020,2020,2020,0
20230713,161700,2918915435,2020,2020,2020,2020,0
20230713,161600,2918915435,2020,2020,2020,2020,0
20230713,161500,2918915435,2020,2020,2020,2020,0
20230713,161400,2918915435,2020,2020,2020,2020,0
20230713,161300,2918915435,2020,2020,2020,2020,0
20230713,161200,2918915435,2020,2020,2020,2020,0
20230713,161100,2918915435,2020,2020,2020,2020,0
20230713,161000,2918915435,2020,2020,2020,2020,0
20230713,160900,2918915435,2020,2020,2020,2020,0
20230713,160800,2918915435,2020,2020,2020,2020,0
20230713,160700,2918915435,2020,2020,2020,2020,11588
20230713,160600,2918915435,2020,2020,2020,2020,0
20230713,160500,2918915435,2020,2020,2020,2020,0
20230713,160400,2918915435,2020,2020,2020,2020,0
20230713,160300,2918915435,2020,2020,2020,2020,0
20230713,160200,2918915435,2020,2020,2020,2020,0
20230713,160100,2918915435,2020,2020,2020,2020,0
20230713,160000,2918915435,2020,2020,2020,2020,0
20230713,155900,2918915435,2020,2020,2020,2020,0
20230713,155800,2918915435,2020,2020,2020,2020,0
20230713,155700,2918915435,2020,2020,2020,2020,0
20230713,155600,2918915435,2020,2020,2020,2020,0
20230713,155500,2918915435,2020,2020,2020,2020,0
20230713,155400,2918915435,2020,2020,2020,2020,0
20230713,155300,2918915435,2020,2020,2020,2020,0
20230713,155200,2918915435,2020,2020,2020,2020,0
20230713,155100,2918915435,2020,2020,2020,2020,0
20230713,155000,2918915435,2020,2020,2020,2020,0
20230713,154900,2918915435,2020,2020,2020,2020,0
20230713,154800,2918915435,2020,2020,2020,2020,0
20230713,154700,2918915435,2020,2020,2020,2020,0
20230713,154600,2918915435,2020,2020,2020,2020,0
20230713,154500,2918915435,2020,2020,2020,2020,0
20230713,154400,2918915435,2020,2020,2020,2020,0
20230713,154300,2918915435,2020,2020,2020,2020,0
20230713,154200,2918915435,2020,2020,2020,2020,0
20230713,154100,2918915435,2020,2020,2020,2020,0
20230713,154000,2918915435,2020,2020,2020,2020,0
20230713,153900,2918915435,2020,2020,2020,2020,0
20230713,153800,2918915435,2020,2020,2020,2020,0
20230713,153700,2918915435,2020,2020,2020,2020,11588
20230713,153600,2918915435,2020,2020,2020,2020,0
20230713,153500,2918915435,2020,2020,2020,2020,0
20230713,153400,2918915435,2020,2020,2020,2020,0
20230713,153300,2918915435,2020,2020,2020,2020,0
20230713,153200,2918915435,2020,2020,2020,2020,0
20230713,153100,2918915435,2020,2020,2020,2020,0
20230713,153000,2918915435,2020,2020,2020,2020,11588
20230713,152900,2895507675,2015,2015,2015,2015,0
20230713,152800,2895507675,2015,2015,2015,2015,0
20230713,152700,2895507675,2015,2015,2015,2015,0
20230713,152600,2895507675,2015,2015,2015,2015,0
20230713,152500,2895507675,2015,2015,2015,2015,0
20230713,152400,2895507675,2015,2015,2015,2015,0
20230713,152300,2895507675,2015,2015,2015,2015,0
20230713,152200,2895507675,2015,2015,2015,2015,0
20230713,152100,2895507675,2015,2015,2015,2015,0
20230713,152000,2895507675,2015,2015,2015,2015,0
20230713,151900,2895507675,2015,2020,2020,2015,3566
20230713,151800,2888304905,2020,2020,2020,2020,50
20230713,151700,2888203905,2020,2010,2020,2010,9957
20230713,151600,2868146270,2015,2015,2015,2010,1885
20230713,151500,2864348095,2015,2015,2015,2015,1835
20230713,151400,2860650570,2015,2015,2015,2015,100
20230713,151300,2860449070,2015,2015,2015,2015,253
20230713,151200,2859939275,2015,2010,2015,2010,7721
20230713,151100,2844420035,2010,2015,2015,2010,5081
20230713,151000,2834207075,2010,2015,2015,2010,2071
20230713,150900,2830041630,2015,2015,2015,2010,352
20230713,150800,2829333400,2010,2010,2015,2010,3012
20230713,150700,2823279245,2010,2015,2015,2010,241
20230713,150600,2822793635,2015,2015,2015,2010,1189
20230713,150500,2820398590,2010,2010,2010,2010,61
20230713,150400,2820275980,2010,2015,2015,2010,558
20230713,150300,2819151650,2015,2010,2015,2010,1175
20230713,150200,2816789890,2015,2015,2015,2015,20
20230713,150100,2816749590,2015,2015,2015,2015,822
20230713,150000,2815093260,2015,2010,2020,2010,110
20230713,145900,2814872135,2010,2015,2020,2010,632
20230713,145800,2813601135,2020,2020,2020,2020,1200
20230713,145700,2811177135,2020,2015,2020,2015,69
20230713,145600,2811038085,2020,2020,2020,2020,2
20230713,145500,2811034045,2015,2015,2015,2015,1366
20230713,145400,2808281555,2015,2015,2015,2010,4407
20230713,145300,2799401455,2015,2015,2015,2010,105
20230713,145200,2799189890,2010,2015,2015,2010,444
20230713,145100,2798295990,2020,2015,2020,2015,1210
20230713,145000,2795857175,2015,2010,2015,2010,1208
20230713,144900,2793428915,2015,2010,2015,2010,301
20230713,144800,2792823900,2010,2020,2020,2010,2708
20230713,144700,2787367520,2020,2020,2020,2015,93
20230713,144600,2787180110,2020,2020,2020,2015,872
20230713,144500,2785422615,2020,2015,2020,2015,1369
20230713,144400,2782661620,2020,2015,2020,2015,2602
20230713,144300,2777418580,2020,2020,2020,2020,303
20230713,144200,2776806520,2020,2020,2020,2020,421
20230713,144100,2775956100,2020,2020,2020,2020,54
20230713,144000,2775847020,2015,2020,2020,2015,336
20230713,143900,2775169965,2015,2015,2020,2015,2174
20230713,143800,2770788835,2015,2015,2015,2015,160
20230713,143700,2770466435,2020,2020,2020,2020,466
20230713,143600,2769525115,2020,2020,2020,2015,99
20230713,143500,2769325610,2015,2010,2015,2010,285
20230713,143400,2768751535,2010,2015,2015,2010,635
20230713,143300,2767475010,2015,2015,2015,2015,3049
20230713,143200,2761331275,2015,2015,2015,2015,2057
20230713,143100,2757186420,2015,2015,2015,2015,25
20230713,143000,2757136045,2015,2015,2015,2015,8
20230713,142900,2757119925,2015,2015,2015,2015,10
20230713,142800,2757099775,2015,2010,2015,2010,2598
20230713,142700,2751877785,2010,2010,2010,2010,510
20230713,142600,2750852685,2010,2010,2010,2010,119
20230713,142500,2750613495,2015,2015,2015,2015,300
20230713,142400,2750008995,2015,2015,2015,2015,752
20230713,142300,2748493715,2015,2010,2015,2010,1001
20230713,142200,2746481335,2015,2010,2015,2010,3947
20230713,142100,2738547855,2015,2015,2015,2015,300
20230713,142000,2737943355,2015,2015,2015,2015,2
20230713,141900,2737939325,2010,2010,2010,2010,102
20230713,141800,2737734305,2005,2020,2020,2005,70620
20230713,141700,2595784375,2025,2020,2025,2020,1092
20230713,141600,2593578510,2025,2020,2025,2015,699
20230713,141500,2592165885,2025,2020,2025,2020,1264
20230713,141400,2589612045,2020,2020,2020,2020,101
20230713,141300,2589408025,2020,2015,2020,2015,504
20230713,141200,2588392445,2015,2015,2015,2015,921
20230713,141100,2586536630,2015,2015,2015,2010,8550
20230713,141000,2569309730,2015,2015,2015,2010,1450
20230713,140900,2566390480,2010,2015,2015,2010,110
20230713,140800,2566169330,2015,2010,2015,2010,2560
20230713,140700,2561023430,2010,2010,2010,2010,3209
20230713,140600,2554573340,2015,2015,2015,2015,5
20230713,140500,2554563265,2010,2015,2015,2010,4178
20230713,140400,2546164885,2015,2015,2015,2015,106
20230713,140300,2545951295,2010,2015,2015,2010,102
20230713,140200,2545745775,2015,2015,2015,2010,1080
20230713,140100,2543574825,2015,2015,2015,2015,0
20230713,140000,2543574825,2015,2010,2015,2010,704
20230713,135900,2542158785,2010,2010,2010,2010,5020
20230713,135800,2532068585,2010,2010,2010,2010,0
20230713,135700,2532068585,2010,2015,2015,2010,1051
20230713,135600,2529955560,2015,2015,2015,2015,10
20230713,135500,2529935410,2015,2015,2015,2015,0
20230713,135400,2529935410,2015,2010,2015,2010,8185
20230713,135300,2513483055,2015,2010,2015,2010,5
20230713,135200,2513472995,2015,2015,2015,2015,329
20230713,135100,2512810060,2015,2010,2015,2010,4122
20230713,135000,2504524230,2015,2010,2015,2010,7431
20230713,134900,2489587910,2010,2010,2010,2010,35
20230713,134800,2489517560,2010,2010,2015,2010,2249
20230713,134700,2484995850,2010,2015,2015,2010,2733
20230713,134600,2479502460,2010,2010,2015,2010,1131
20230713,134500,2477229140,2015,2015,2015,2010,71
20230713,134400,2477086325,2015,2015,2015,2015,64
20230713,134300,2476957365,2015,2015,2015,2010,3120
20230713,134200,2470681470,2015,2015,2015,2015,74
20230713,134100,2470532360,2015,2010,2015,2010,1034
20230713,134000,2468454000,2015,2010,2015,2010,736
20230713,133900,2466971110,2010,2010,2015,2010,477
20230713,133800,2466012325,2010,2015,2015,2010,2271
20230713,133700,2461441450,2015,2010,2015,2010,154
20230713,133600,2461131330,2015,2015,2015,2015,20
20230713,133500,2461091030,2015,2015,2015,2010,576
20230713,133400,2459930695,2015,2015,2015,2015,5
20230713,133300,2459920620,2015,2010,2015,2010,9
20230713,133200,2459902525,2010,2010,2010,2010,4528
20230713,133100,2450801245,2010,2010,2010,2010,1660
20230713,133000,2447464645,2010,2015,2015,2010,4318
20230713,132900,2438781525,2015,2010,2015,2010,528
20230713,132800,2437719605,2015,2010,2015,2010,1854
20230713,132700,2433990565,2015,2010,2015,2010,502
20230713,132600,2432979045,2015,2010,2015,2010,446
20230713,132500,2432082580,2010,2010,2010,2010,2
20230713,132400,2432078560,2010,2010,2010,2010,1750
20230713,132300,2428561060,2010,2010,2010,2010,5735
20230713,132200,2417033710,2010,2015,2015,2010,501
20230713,132100,2416024200,2010,2015,2020,2010,2774
20230713,132000,2410448400,2010,2010,2010,2010,0
20230713,131900,2410448400,2010,2010,2010,2010,397
20230713,131800,2409650430,2010,2010,2010,2010,4031
20230713,131700,2401548120,2010,2010,2010,2010,9
20230713,131600,2401530030,2015,2015,2020,2010,64
20230713,131500,2401400995,2020,2015,2020,2015,206
20230713,131400,2400985875,2020,2020,2020,2020,71
20230713,131300,2400842455,2020,2020,2020,2020,5
20230713,131200,2400832355,2010,2020,2020,2010,27896
20230713,131100,2344709225,2020,2020,2020,2020,76
20230713,131000,2344555705,2020,2025,2025,2015,825
20230713,130900,2342889880,2025,2020,2025,2020,38
20230713,130800,2342813030,2020,2020,2025,2020,4760
20230713,130700,2333197330,2025,2020,2025,2020,6760
20230713,130600,2319542120,2025,2025,2025,2020,24
20230713,130500,2319493585,2025,2025,2025,2025,160
20230713,130400,2319169585,2025,2020,2025,2020,256
20230713,130300,2318652395,2025,2025,2025,2025,0
20230713,130200,2318652395,2025,2025,2025,2025,203
20230713,130100,2318241320,2025,2020,2025,2020,201
20230713,130000,2317835295,2020,2025,2025,2020,1002
20230713,125900,2315811245,2020,2020,2020,2020,469
20230713,125800,2314863865,2025,2025,2025,2025,0
20230713,125700,2314863865,2025,2025,2025,2025,110
20230713,125600,2314641115,2025,2025,2025,2015,4194
20230713,125500,2306170865,2020,2025,2025,2020,444
20230713,125400,2305271985,2025,2025,2025,2025,797
20230713,125300,2303658060,2020,2025,2025,2020,2490
20230713,125200,2298623220,2025,2025,2025,2025,2
20230713,125100,2298619170,2025,2025,2025,2025,1
20230713,125000,2298617145,2025,2025,2030,2025,4246
20230713,124900,2290018915,2025,2020,2025,2020,22
20230713,124800,2289974465,2025,2025,2025,2020,1147
20230713,124700,2287651940,2025,2025,2025,2020,527
20230713,124600,2286584815,2020,2020,2020,2020,4067
20230713,124500,2278369475,2020,2015,2020,2015,12886
20230713,124400,2252364160,2015,2020,2020,2015,13746
20230713,124300,2224665455,2015,2015,2015,2015,5000
20230713,124200,2214590455,2020,2020,2020,2015,3831
20230713,124100,2206870760,2020,2015,2020,2015,39
20230713,124000,2206792130,2020,2020,2020,2015,342
20230713,123900,2206102975,2020,2020,2020,2020,2
20230713,123800,2206098935,2020,2025,2025,2015,3758
20230713,123700,2198507865,2020,2020,2020,2015,4905
20230713,123600,2188600265,2020,2020,2020,2020,1000
20230713,123500,2186580265,2020,2015,2020,2015,1032
20230713,123400,2184495775,2015,2020,2020,2015,32
20230713,123300,2184431195,2020,2020,2020,2015,393
20230713,123200,2183638185,2020,2020,2020,2020,1814
20230713,123100,2179973905,2020,2020,2020,2015,319
20230713,123000,2179329530,2015,2015,2015,2015,15
20230713,122900,2179299305,2015,2020,2020,2015,19
20230713,122800,2179260975,2020,2015,2020,2015,120
20230713,122700,2179018675,2015,2020,2020,2015,8
20230713,122600,2179002550,2020,2020,2020,2015,2777
20230713,122500,2173406385,2020,2020,2020,2015,2752
20230713,122400,2167857380,2020,2020,2020,2015,185
20230713,122300,2167483965,2015,2020,2020,2015,997
20230713,122200,2165470310,2020,2020,2020,2015,6080
20230713,122100,2153219030,2020,2020,2020,2015,10325
20230713,122000,2132387530,2015,2020,2020,2015,2268
20230713,121900,2127809710,2020,2015,2020,2015,142
20230713,121800,2127523295,2020,2020,2020,2020,3169
20230713,121700,2121121915,2020,2015,2025,2015,4877
20230713,121600,2111290315,2015,2020,2020,2015,1129
20230713,121500,2109012820,2025,2020,2025,2015,2040
20230713,121400,2104897760,2025,2020,2025,2020,2216
20230713,121300,2100411595,2020,2020,2025,2020,1227
20230713,121200,2097930525,2020,2015,2020,2015,80
20230713,121100,2097769160,2015,2025,2025,2015,6515
20230713,121000,2084623910,2025,2020,2025,2020,566
20230713,120900,2083480580,2020,2020,2025,2020,2077
20230713,120800,2079284995,2020,2015,2020,2015,2279
20230713,120700,2074692620,2015,2015,2015,2015,407
20230713,120600,2073872515,2015,2015,2015,2015,1542
20230713,120500,2070765385,2015,2015,2015,2015,1008
20230713,120400,2068734265,2015,2015,2015,2015,50
20230713,120300,2068633515,2015,2020,2020,2015,45
20230713,120200,2068542650,2020,2020,2020,2020,43
20230713,120100,2068455790,2020,2020,2020,2020,57
20230713,120000,2068340650,2020,2020,2020,2020,0
20230713,115900,2068340650,2020,2015,2020,2015,17
20230713,115800,2068306345,2020,2015,2020,2015,2707
20230713,115700,2062838240,2020,2020,2020,2020,0
20230713,115600,2062838240,2020,2020,2020,2020,111
20230713,115500,2062614020,2015,2015,2015,2015,0
20230713,115400,2062614020,2015,2020,2020,2015,40570
20230713,115300,1980662655,2020,2020,2020,2020,1
20230713,115200,1980660635,2020,2015,2020,2015,2155
20230713,115100,1976318280,2015,2015,2015,2015,1036
20230713,115000,1974230740,2020,2020,2020,2020,74
20230713,114900,1974081260,2020,2020,2020,2020,17260
20230713,114800,1939216060,2020,2030,2030,2020,1607
20230713,114700,1935959705,2030,2030,2030,2030,1
20230713,114600,1935957675,2030,2020,2030,2020,12
20230713,114500,1935933405,2020,2025,2025,2020,866
20230713,114400,1934183575,2030,2020,2030,2020,1617
20230713,114300,1930912205,2020,2020,2030,2020,1939
20230713,114200,1926985575,2020,2020,2025,2020,331
20230713,114100,1926316705,2020,2020,2020,2020,0
20230713,114000,1926316705,2020,2020,2020,2020,7
20230713,113900,1926302565,2020,2030,2030,2020,1316
20230713,113800,1923636640,2030,2030,2030,2030,102
20230713,113700,1923429580,2030,2030,2030,2030,28
20230713,113600,1923372740,2030,2030,2030,2025,546
20230713,113500,1922267065,2030,2030,2030,2020,15804
20230713,113400,1890264005,2030,2025,2030,2020,4364
20230713,113300,1881433815,2020,2030,2030,2020,4643
20230713,113200,1872031840,2035,2030,2035,2025,1069
20230713,113100,1869861485,2035,2035,2035,2030,152
20230713,113000,1869552190,2035,2040,2040,2035,205
20230713,112900,1869135010,2040,2030,2040,2030,6522
20230713,112800,1855881040,2030,2030,2030,2030,2721
20230713,112700,1850357410,2030,2030,2030,2025,11444
20230713,112600,1827126095,2025,2030,2030,2025,110
20230713,112500,1826902945,2030,2025,2030,2025,2009
20230713,112400,1822834710,2030,2030,2030,2030,1
20230713,112300,1822832680,2030,2020,2030,2020,3432
20230713,112200,1815876890,2025,2025,2025,2020,3249
20230713,112100,1809311170,2025,2025,2025,2020,98
20230713,112000,1809113065,2020,2030,2030,2020,4919
20230713,111900,1799152150,2030,2030,2030,2030,210
20230713,111800,1798725850,2030,2030,2030,2030,159
20230713,111700,1798403080,2030,2025,2030,2025,303
20230713,111600,1797788775,2025,2025,2025,2025,1253
20230713,111500,1795251450,2030,2030,2030,2025,1575
20230713,111400,1792060705,2030,2025,2030,2025,50
20230713,111300,1791959405,2025,2030,2030,2025,4054
20230713,111200,1783744000,2030,2030,2030,2030,2113
20230713,111100,1779454610,2025,2025,2025,2025,0
20230713,111000,1779454610,2025,2025,2025,2025,9
20230713,110900,1779436385,2030,2030,2030,2030,1150
20230713,110800,1777101885,2030,2025,2030,2025,1612
20230713,110700,1773834755,2025,2030,2030,2025,2640
20230713,110600,1768476010,2025,2030,2030,2025,1091
20230713,110500,1766265800,2030,2030,2030,2030,2135
20230713,110400,1761931750,2030,2025,2030,2025,3422
20230713,110300,1755001685,2025,2025,2025,2020,172
20230713,110200,1754654180,2025,2020,2025,2020,790
20230713,110100,1753058350,2020,2025,2025,2020,759
20230713,110000,1751521705,2030,2030,2030,2030,0
20230713,105900,1751521705,2030,2030,2030,2030,1
20230713,105800,1751519675,2030,2030,2030,2025,127
20230713,105700,1751262455,2030,2030,2035,2030,6096
20230713,105600,1738884850,2030,2030,2030,2030,2638
20230713,105500,1733529710,2030,2030,2030,2030,1032
20230713,105400,1731434750,2025,2025,2030,2020,10424
20230713,105300,1710368545,2030,2025,2030,2020,1707
20230713,105200,1706911945,2025,2025,2030,2025,1105
20230713,105100,1704674075,2030,2030,2030,2030,64
20230713,105000,1704544155,2030,2030,2030,2025,3424
20230713,104900,1697598935,2020,2025,2025,2020,260
20230713,104800,1697072710,2025,2030,2030,2025,129
20230713,104700,1696810885,2030,2025,2030,2020,3192
20230713,104600,1690345140,2025,2025,2030,2025,3308
20230713,104500,1683643475,2030,2030,2030,2025,180
20230713,104400,1683278115,2030,2030,2030,2025,10249
20230713,104300,1662522705,2030,2030,2030,2025,1447
20230713,104200,1659590320,2030,2030,2030,2025,1307
20230713,104100,1656937410,2030,2035,2035,2030,106
20230713,104000,1656722215,2035,2035,2035,2035,5
20230713,103900,1656712040,2030,2030,2035,2030,3182
20230713,103800,1650252080,2030,2030,2030,2025,332
20230713,103700,1649578755,2025,2025,2025,2025,106
20230713,103600,1649364105,2025,2030,2030,2025,8110
20230713,103500,1632924370,2030,2035,2040,2030,12224
20230713,103400,1608074165,2035,2030,2040,2030,1752
20230713,103300,1604510145,2030,2035,2040,2030,1271
20230713,103200,1601926225,2030,2040,2040,2030,33732
20230713,103100,1533291925,2040,2040,2040,2035,3591
20230713,103000,1525980515,2040,2045,2045,2035,12413
20230713,102900,1500656280,2045,2050,2050,2045,3629
20230713,102800,1493231735,2050,2045,2050,2045,33746
20230713,102700,1424176775,2045,2035,2055,2035,77632
20230713,102600,1265317480,2040,2040,2040,2035,5335
20230713,102500,1254434330,2040,2040,2040,2040,1676
20230713,102400,1251015290,2040,2040,2040,2035,738
20230713,102300,1249511330,2035,2040,2040,2035,9046
20230713,102200,1231073760,2040,2035,2040,2035,7013
20230713,102100,1216768555,2035,2040,2040,2035,1525
20230713,102000,1213657935,2035,2030,2040,2025,19959
20230713,101900,1173059435,2030,2030,2035,2030,5485
20230713,101800,1161924620,2030,2030,2030,2030,4021
20230713,101700,1153761990,2025,2025,2030,2025,131
20230713,101600,1153496700,2030,2030,2030,2025,3205
20230713,101500,1146991830,2035,2035,2035,2030,1801
20230713,101400,1143335055,2035,2035,2035,2030,3331
20230713,101300,1136564640,2035,2030,2035,2030,13511
20230713,101200,1109136420,2030,2025,2030,2025,13728
20230713,101100,1081279695,2025,2030,2030,2025,5210
20230713,101000,1070719330,2030,2015,2030,2015,50662
20230713,100900,968239355,2010,2015,2020,2010,6089
20230713,100800,955959890,2015,2010,2015,2010,8948
20230713,100700,937954610,2010,2015,2015,2010,20022
20230713,100600,897709985,2010,2015,2015,2010,2506
20230713,100500,892660425,2015,2015,2015,2015,245
20230713,100400,892166750,2015,2005,2015,2005,20119
20230713,100300,851722550,2005,2010,2015,2005,5488
20230713,100200,840690750,2015,2015,2015,2010,73
20230713,100100,840543695,2015,2015,2015,2010,3743
20230713,100000,833020190,2020,2015,2020,2010,3155
20230713,095900,826672625,2020,2020,2020,2015,158
20230713,095800,826353565,2020,2020,2020,2010,2834
20230713,095700,820642995,2020,2020,2020,2015,9192
20230713,095600,802078140,2020,2015,2020,2015,3040
20230713,095500,795937365,2020,2015,2020,2010,3682
20230713,095400,788515340,2020,2020,2020,2020,12
20230713,095300,788491100,2015,2020,2020,2010,13025
20230713,095200,762305050,2020,2015,2020,2015,5238
20230713,095100,751734715,2020,2015,2020,2015,1978
20230713,095000,747746590,2020,2020,2020,2015,4722
20230713,094900,738231745,2010,2020,2020,2010,253
20230713,094800,737722995,2020,2015,2020,2015,5489
20230713,094700,726642730,2015,2015,2020,2015,22816
20230713,094600,680662290,2015,2015,2015,2015,166
20230713,094500,680327800,2015,2015,2015,2015,241
20230713,094400,679842185,2005,2015,2015,2005,3015
20230713,094300,673782160,2010,2005,2015,2005,3106
20230713,094200,667540925,2005,2015,2015,2005,1232
20230713,094100,665064640,2015,2000,2015,2000,231
20230713,094000,664601635,2015,2010,2015,2000,33323
20230713,093900,597778340,2005,2010,2010,2005,2458
20230713,093800,592843170,2005,2010,2010,2005,2547
20230713,093700,587730915,2010,2010,2010,2005,644
20230713,093600,586438525,2010,2010,2010,2005,1507
20230713,093500,583411320,2010,2010,2010,2005,1632
20230713,093400,580139060,2010,2015,2015,2010,7820
20230713,093300,564419220,2015,2015,2015,2010,719
20230713,093200,562970875,2015,2015,2015,2015,37
20230713,093100,562896320,2010,2015,2015,2010,3159
20230713,093000,556532135,2015,2015,2015,2010,1267
20230713,092900,553982715,2015,2015,2020,2015,10206
20230713,092800,533417445,2020,2020,2020,2010,6067
20230713,092700,521187740,2020,2015,2020,2015,2412
20230713,092600,516316000,2020,2020,2020,2020,217
20230713,092500,515877660,2020,2020,2020,2020,786
20230713,092400,514289940,2015,2015,2020,2010,5344
20230713,092300,503522020,2015,2020,2020,2015,1610
20230713,092200,500271950,2020,2020,2020,2015,6976
20230713,092100,486214430,2020,2015,2020,2015,1600
20230713,092000,482985735,2020,2020,2025,2015,2743
20230713,091900,477449370,2020,2020,2020,2015,11135
20230713,091800,454956675,2020,2015,2020,2010,22451
20230713,091700,409721860,2015,2015,2015,2010,1188
20230713,091600,407333705,2015,2010,2015,2010,7826
20230713,091500,391586290,2015,2015,2015,2015,751
20230713,091400,390073025,2015,2015,2015,2010,1101
20230713,091300,387854960,2015,2015,2015,2010,1115
20230713,091200,385608240,2015,2010,2015,2010,3047
20230713,091100,379473735,2010,2015,2015,2010,5645
20230713,091000,368099065,2015,2015,2020,2010,34199
20230713,090900,299260105,2015,2010,2015,2005,14929
20230713,090800,269253795,2005,2010,2015,2005,17315
20230713,090700,234442750,2015,2010,2015,2005,13837
20230713,090600,206631270,2010,2005,2010,2005,16507
20230713,090500,173516705,2010,2005,2010,2005,9872
20230713,090400,153703155,2005,2005,2005,2000,4648
20230713,090300,144387135,2005,2005,2010,2000,1058
20230713,090200,142267520,2005,1998,2010,1998,11443
20230713,090100,119325131,1997,2000,2005,1997,3978
20230713,090000,111369217,2000,1998,2000,1996,50695