stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204100,11852988129,1970,1970,1970,1970,118915
20230713,204000,11852988129,1970,1970,1970,1970,0
20230713,203900,11852988129,1970,1970,1970,1970,0
20230713,203800,11852988129,1970,1970,1970,1970,0
20230713,203700,11852988129,1970,1970,1970,1970,0
20230713,203600,11852988129,1970,1970,1970,1970,0
20230713,203500,11852988129,1970,1970,1970,1970,0
20230713,203400,11852988129,1970,1970,1970,1970,0
20230713,203300,11852988129,1970,1970,1970,1970,0
20230713,203200,11852988129,1970,1970,1970,1970,0
20230713,203100,11852988129,1970,1970,1970,1970,0
20230713,203000,11852988129,1970,1970,1970,1970,0
20230713,202900,11852988129,1970,1970,1970,1970,0
20230713,202800,11852988129,1970,1970,1970,1970,0
20230713,202700,11852988129,1970,1970,1970,1970,0
20230713,202600,11852988129,1970,1970,1970,1970,0
20230713,202500,11852988129,1970,1970,1970,1970,0
20230713,202400,11852988129,1970,1970,1970,1970,0
20230713,202300,11852988129,1970,1970,1970,1970,0
20230713,202200,11852988129,1970,1970,1970,1970,0
20230713,202100,11852988129,1970,1970,1970,1970,0
20230713,202000,11852988129,1970,1970,1970,1970,0
20230713,201900,11852988129,1970,1970,1970,1970,0
20230713,201800,11852988129,1970,1970,1970,1970,0
20230713,201700,11852988129,1970,1970,1970,1970,0
20230713,201600,11852988129,1970,1970,1970,1970,0
20230713,201500,11852988129,1970,1970,1970,1970,0
20230713,201400,11852988129,1970,1970,1970,1970,0
20230713,201300,11852988129,1970,1970,1970,1970,0
20230713,201200,11852988129,1970,1970,1970,1970,0
20230713,201100,11852988129,1970,1970,1970,1970,118915
20230713,201000,11852988129,1970,1970,1970,1970,0
20230713,200900,11852988129,1970,1970,1970,1970,0
20230713,200800,11852988129,1970,1970,1970,1970,0
20230713,200700,11852988129,1970,1970,1970,1970,0
20230713,200600,11852988129,1970,1970,1970,1970,0
20230713,200500,11852988129,1970,1970,1970,1970,0
20230713,200400,11852988129,1970,1970,1970,1970,0
20230713,200300,11852988129,1970,1970,1970,1970,0
20230713,200200,11852988129,1970,1970,1970,1970,0
20230713,200100,11852988129,1970,1970,1970,1970,0
20230713,200000,11852988129,1970,1970,1970,1970,0
20230713,195900,11852988129,1970,1970,1970,1970,0
20230713,195800,11852988129,1970,1970,1970,1970,0
20230713,195700,11852988129,1970,1970,1970,1970,0
20230713,195600,11852988129,1970,1970,1970,1970,0
20230713,195500,11852988129,1970,1970,1970,1970,0
20230713,195400,11852988129,1970,1970,1970,1970,0
20230713,195300,11852988129,1970,1970,1970,1970,0
20230713,195200,11852988129,1970,1970,1970,1970,0
20230713,195100,11852988129,1970,1970,1970,1970,0
20230713,195000,11852988129,1970,1970,1970,1970,0
20230713,194900,11852988129,1970,1970,1970,1970,0
20230713,194800,11852988129,1970,1970,1970,1970,0
20230713,194700,11852988129,1970,1970,1970,1970,0
20230713,194600,11852988129,1970,1970,1970,1970,0
20230713,194500,11852988129,1970,1970,1970,1970,0
20230713,194400,11852988129,1970,1970,1970,1970,0
20230713,194300,11852988129,1970,1970,1970,1970,0
20230713,194200,11852988129,1970,1970,1970,1970,0
20230713,194100,11852988129,1970,1970,1970,1970,118915
20230713,194000,11852988129,1970,1970,1970,1970,0
20230713,193900,11852988129,1970,1970,1970,1970,0
20230713,193800,11852988129,1970,1970,1970,1970,0
20230713,193700,11852988129,1970,1970,1970,1970,0
20230713,193600,11852988129,1970,1970,1970,1970,0
20230713,193500,11852988129,1970,1970,1970,1970,0
20230713,193400,11852988129,1970,1970,1970,1970,0
20230713,193300,11852988129,1970,1970,1970,1970,0
20230713,193200,11852988129,1970,1970,1970,1970,0
20230713,193100,11852988129,1970,1970,1970,1970,0
20230713,193000,11852988129,1970,1970,1970,1970,0
20230713,192900,11852988129,1970,1970,1970,1970,0
20230713,192800,11852988129,1970,1970,1970,1970,0
20230713,192700,11852988129,1970,1970,1970,1970,0
20230713,192600,11852988129,1970,1970,1970,1970,0
20230713,192500,11852988129,1970,1970,1970,1970,0
20230713,192400,11852988129,1970,1970,1970,1970,0
20230713,192300,11852988129,1970,1970,1970,1970,0
20230713,192200,11852988129,1970,1970,1970,1970,0
20230713,192100,11852988129,1970,1970,1970,1970,0
20230713,192000,11852988129,1970,1970,1970,1970,0
20230713,191900,11852988129,1970,1970,1970,1970,0
20230713,191800,11852988129,1970,1970,1970,1970,0
20230713,191700,11852988129,1970,1970,1970,1970,0
20230713,191600,11852988129,1970,1970,1970,1970,0
20230713,191500,11852988129,1970,1970,1970,1970,0
20230713,191400,11852988129,1970,1970,1970,1970,0
20230713,191300,11852988129,1970,1970,1970,1970,0
20230713,191200,11852988129,1970,1970,1970,1970,0
20230713,191100,11852988129,1970,1970,1970,1970,118915
20230713,191000,11852988129,1970,1970,1970,1970,0
20230713,190900,11852988129,1970,1970,1970,1970,0
20230713,190800,11852988129,1970,1970,1970,1970,0
20230713,190700,11852988129,1970,1970,1970,1970,0
20230713,190600,11852988129,1970,1970,1970,1970,0
20230713,190500,11852988129,1970,1970,1970,1970,0
20230713,190400,11852988129,1970,1970,1970,1970,0
20230713,190300,11852988129,1970,1970,1970,1970,0
20230713,190200,11852988129,1970,1970,1970,1970,0
20230713,190100,11852988129,1970,1970,1970,1970,0
20230713,190000,11852988129,1970,1970,1970,1970,0
20230713,185900,11852988129,1970,1970,1970,1970,0
20230713,185800,11852988129,1970,1970,1970,1970,0
20230713,185700,11852988129,1970,1970,1970,1970,0
20230713,185600,11852988129,1970,1970,1970,1970,0
20230713,185500,11852988129,1970,1970,1970,1970,0
20230713,185400,11852988129,1970,1970,1970,1970,0
20230713,185300,11852988129,1970,1970,1970,1970,0
20230713,185200,11852988129,1970,1970,1970,1970,0
20230713,185100,11852988129,1970,1970,1970,1970,0
20230713,185000,11852988129,1970,1970,1970,1970,0
20230713,184900,11852988129,1970,1970,1970,1970,0
20230713,184800,11852988129,1970,1970,1970,1970,0
20230713,184700,11852988129,1970,1970,1970,1970,0
20230713,184600,11852988129,1970,1970,1970,1970,0
20230713,184500,11852988129,1970,1970,1970,1970,0
20230713,184400,11852988129,1970,1970,1970,1970,0
20230713,184300,11852988129,1970,1970,1970,1970,0
20230713,184200,11852988129,1970,1970,1970,1970,0
20230713,184100,11852988129,1970,1970,1970,1970,118915
20230713,184000,11852988129,1970,1970,1970,1970,0
20230713,183900,11852988129,1970,1970,1970,1970,0
20230713,183800,11852988129,1970,1970,1970,1970,0
20230713,183700,11852988129,1970,1970,1970,1970,0
20230713,183600,11852988129,1970,1970,1970,1970,0
20230713,183500,11852988129,1970,1970,1970,1970,0
20230713,183400,11852988129,1970,1970,1970,1970,0
20230713,183300,11852988129,1970,1970,1970,1970,0
20230713,183200,11852988129,1970,1970,1970,1970,0
20230713,183100,11852988129,1970,1970,1970,1970,0
20230713,183000,11852988129,1970,1970,1970,1970,0
20230713,182900,11852988129,1970,1970,1970,1970,0
20230713,182800,11852988129,1970,1970,1970,1970,0
20230713,182700,11852988129,1970,1970,1970,1970,0
20230713,182600,11852988129,1970,1970,1970,1970,0
20230713,182500,11852988129,1970,1970,1970,1970,0
20230713,182400,11852988129,1970,1970,1970,1970,0
20230713,182300,11852988129,1970,1970,1970,1970,0
20230713,182200,11852988129,1970,1970,1970,1970,0
20230713,182100,11852988129,1970,1970,1970,1970,0
20230713,182000,11852988129,1970,1970,1970,1970,0
20230713,181900,11852988129,1970,1970,1970,1970,0
20230713,181800,11852988129,1970,1970,1970,1970,0
20230713,181700,11852988129,1970,1970,1970,1970,0
20230713,181600,11852988129,1970,1970,1970,1970,0
20230713,181500,11852988129,1970,1970,1970,1970,0
20230713,181400,11852988129,1970,1970,1970,1970,0
20230713,181300,11852988129,1970,1970,1970,1970,0
20230713,181200,11852988129,1970,1970,1970,1970,0
20230713,181100,11852988129,1970,1970,1970,1970,118915
20230713,181000,11852988129,1970,1970,1970,1970,0
20230713,180900,11852988129,1970,1970,1970,1970,0
20230713,180800,11852988129,1970,1970,1970,1970,0
20230713,180700,11852988129,1970,1970,1970,1970,0
20230713,180600,11852988129,1970,1970,1970,1970,0
20230713,180500,11852988129,1970,1970,1970,1970,0
20230713,180400,11852988129,1970,1970,1970,1970,0
20230713,180300,11852988129,1970,1970,1970,1970,0
20230713,180200,11852988129,1970,1970,1970,1970,0
20230713,180100,11852988129,1970,1970,1970,1970,0
20230713,180000,11852988129,1970,1970,1970,1970,0
20230713,175900,11852988129,1970,1970,1970,1970,0
20230713,175800,11852988129,1970,1970,1970,1970,0
20230713,175700,11852988129,1970,1970,1970,1970,0
20230713,175600,11852988129,1970,1970,1970,1970,0
20230713,175500,11852988129,1970,1970,1970,1970,0
20230713,175400,11852988129,1970,1970,1970,1970,0
20230713,175300,11852988129,1970,1970,1970,1970,0
20230713,175200,11852988129,1970,1970,1970,1970,0
20230713,175100,11852988129,1970,1970,1970,1970,0
20230713,175000,11852988129,1970,1970,1970,1970,0
20230713,174900,11852988129,1970,1970,1970,1970,0
20230713,174800,11852988129,1970,1970,1970,1970,0
20230713,174700,11852988129,1970,1970,1970,1970,0
20230713,174600,11852988129,1970,1970,1970,1970,0
20230713,174500,11852988129,1970,1970,1970,1970,0
20230713,174400,11852988129,1970,1970,1970,1970,0
20230713,174300,11852988129,1970,1970,1970,1970,0
20230713,174200,11852988129,1970,1970,1970,1970,0
20230713,174100,11852988129,1970,1970,1970,1970,118915
20230713,174000,11852988129,1970,1970,1970,1970,0
20230713,173900,11852988129,1970,1970,1970,1970,0
20230713,173800,11852988129,1970,1970,1970,1970,0
20230713,173700,11852988129,1970,1970,1970,1970,0
20230713,173600,11852988129,1970,1970,1970,1970,0
20230713,173500,11852988129,1970,1970,1970,1970,0
20230713,173400,11852988129,1970,1970,1970,1970,0
20230713,173300,11852988129,1970,1970,1970,1970,0
20230713,173200,11852988129,1970,1970,1970,1970,0
20230713,173100,11852988129,1970,1970,1970,1970,0
20230713,173000,11852988129,1970,1970,1970,1970,0
20230713,172900,11852988129,1970,1970,1970,1970,0
20230713,172800,11852988129,1970,1970,1970,1970,0
20230713,172700,11852988129,1970,1970,1970,1970,0
20230713,172600,11852988129,1970,1970,1970,1970,0
20230713,172500,11852988129,1970,1970,1970,1970,0
20230713,172400,11852988129,1970,1970,1970,1970,0
20230713,172300,11852988129,1970,1970,1970,1970,0
20230713,172200,11852988129,1970,1970,1970,1970,0
20230713,172100,11852988129,1970,1970,1970,1970,0
20230713,172000,11852988129,1970,1970,1970,1970,0
20230713,171900,11852988129,1970,1970,1970,1970,0
20230713,171800,11852988129,1970,1970,1970,1970,0
20230713,171700,11852988129,1970,1970,1970,1970,0
20230713,171600,11852988129,1970,1970,1970,1970,0
20230713,171500,11852988129,1970,1970,1970,1970,0
20230713,171400,11852988129,1970,1970,1970,1970,0
20230713,171300,11852988129,1970,1970,1970,1970,0
20230713,171200,11852988129,1970,1970,1970,1970,0
20230713,171100,11852988129,1970,1970,1970,1970,118915
20230713,171000,11852988129,1970,1970,1970,1970,0
20230713,170900,11852988129,1970,1970,1970,1970,0
20230713,170800,11852988129,1970,1970,1970,1970,0
20230713,170700,11852988129,1970,1970,1970,1970,0
20230713,170600,11852988129,1970,1970,1970,1970,0
20230713,170500,11852988129,1970,1970,1970,1970,0
20230713,170400,11852988129,1970,1970,1970,1970,0
20230713,170300,11852988129,1970,1970,1970,1970,0
20230713,170200,11852988129,1970,1970,1970,1970,0
20230713,170100,11852988129,1970,1970,1970,1970,0
20230713,170000,11852988129,1970,1970,1970,1970,0
20230713,165900,11852988129,1970,1970,1970,1970,0
20230713,165800,11852988129,1970,1970,1970,1970,0
20230713,165700,11852988129,1970,1970,1970,1970,0
20230713,165600,11852988129,1970,1970,1970,1970,0
20230713,165500,11852988129,1970,1970,1970,1970,0
20230713,165400,11852988129,1970,1970,1970,1970,0
20230713,165300,11852988129,1970,1970,1970,1970,0
20230713,165200,11852988129,1970,1970,1970,1970,0
20230713,165100,11852988129,1970,1970,1970,1970,0
20230713,165000,11852988129,1970,1970,1970,1970,0
20230713,164900,11852988129,1970,1970,1970,1970,0
20230713,164800,11852988129,1970,1970,1970,1970,0
20230713,164700,11852988129,1970,1970,1970,1970,0
20230713,164600,11852988129,1970,1970,1970,1970,0
20230713,164500,11852988129,1970,1970,1970,1970,0
20230713,164400,11852988129,1970,1970,1970,1970,0
20230713,164300,11852988129,1970,1970,1970,1970,0
20230713,164200,11852988129,1970,1970,1970,1970,0
20230713,164100,11852988129,1970,1970,1970,1970,118915
20230713,164000,11852988129,1970,1970,1970,1970,0
20230713,163900,11852988129,1970,1970,1970,1970,0
20230713,163800,11852988129,1970,1970,1970,1970,0
20230713,163700,11852988129,1970,1970,1970,1970,0
20230713,163600,11852988129,1970,1970,1970,1970,0
20230713,163500,11852988129,1970,1970,1970,1970,0
20230713,163400,11852988129,1970,1970,1970,1970,0
20230713,163300,11852988129,1970,1970,1970,1970,0
20230713,163200,11852988129,1970,1970,1970,1970,0
20230713,163100,11852988129,1970,1970,1970,1970,0
20230713,163000,11852988129,1970,1970,1970,1970,0
20230713,162900,11852988129,1970,1970,1970,1970,0
20230713,162800,11852988129,1970,1970,1970,1970,0
20230713,162700,11852988129,1970,1970,1970,1970,0
20230713,162600,11852988129,1970,1970,1970,1970,0
20230713,162500,11852988129,1970,1970,1970,1970,0
20230713,162400,11852988129,1970,1970,1970,1970,0
20230713,162300,11852988129,1970,1970,1970,1970,0
20230713,162200,11852988129,1970,1970,1970,1970,0
20230713,162100,11852988129,1970,1970,1970,1970,0
20230713,162000,11852988129,1970,1970,1970,1970,0
20230713,161900,11852988129,1970,1970,1970,1970,0
20230713,161800,11852988129,1970,1970,1970,1970,0
20230713,161700,11852988129,1970,1970,1970,1970,0
20230713,161600,11852988129,1970,1970,1970,1970,0
20230713,161500,11852988129,1970,1970,1970,1970,0
20230713,161400,11852988129,1970,1970,1970,1970,0
20230713,161300,11852988129,1970,1970,1970,1970,0
20230713,161200,11852988129,1970,1970,1970,1970,0
20230713,161100,11852988129,1970,1970,1970,1970,118915
20230713,161000,11852988129,1970,1970,1970,1970,0
20230713,160900,11852988129,1970,1970,1970,1970,0
20230713,160800,11852988129,1970,1970,1970,1970,0
20230713,160700,11852988129,1970,1970,1970,1970,0
20230713,160600,11852988129,1970,1970,1970,1970,0
20230713,160500,11852988129,1970,1970,1970,1970,0
20230713,160400,11852988129,1970,1970,1970,1970,0
20230713,160300,11852988129,1970,1970,1970,1970,0
20230713,160200,11852988129,1970,1970,1970,1970,0
20230713,160100,11852988129,1970,1970,1970,1970,0
20230713,160000,11852988129,1970,1970,1970,1970,0
20230713,155900,11852988129,1970,1970,1970,1970,0
20230713,155800,11852988129,1970,1970,1970,1970,0
20230713,155700,11852988129,1970,1970,1970,1970,0
20230713,155600,11852988129,1970,1970,1970,1970,0
20230713,155500,11852988129,1970,1970,1970,1970,0
20230713,155400,11852988129,1970,1970,1970,1970,0
20230713,155300,11852988129,1970,1970,1970,1970,0
20230713,155200,11852988129,1970,1970,1970,1970,0
20230713,155100,11852988129,1970,1970,1970,1970,0
20230713,155000,11852988129,1970,1970,1970,1970,0
20230713,154900,11852988129,1970,1970,1970,1970,0
20230713,154800,11852988129,1970,1970,1970,1970,0
20230713,154700,11852988129,1970,1970,1970,1970,0
20230713,154600,11852988129,1970,1970,1970,1970,0
20230713,154500,11852988129,1970,1970,1970,1970,0
20230713,154400,11852988129,1970,1970,1970,1970,0
20230713,154300,11852988129,1970,1970,1970,1970,0
20230713,154200,11852988129,1970,1970,1970,1970,0
20230713,154100,11852988129,1970,1970,1970,1970,118915
20230713,154000,11852988129,1970,1970,1970,1970,0
20230713,153900,11852988129,1970,1970,1970,1970,0
20230713,153800,11852988129,1970,1970,1970,1970,0
20230713,153700,11852988129,1970,1970,1970,1970,0
20230713,153600,11852988129,1970,1970,1970,1970,0
20230713,153500,11852988129,1970,1970,1970,1970,0
20230713,153400,11852988129,1970,1970,1970,1970,0
20230713,153300,11852988129,1970,1970,1970,1970,0
20230713,153200,11852988129,1970,1970,1970,1970,0
20230713,153100,11852988129,1970,1970,1970,1970,0
20230713,153000,11852988129,1970,1970,1970,1970,118915
20230713,152900,11618725579,1960,1960,1960,1960,0
20230713,152800,11618725579,1960,1960,1960,1960,0
20230713,152700,11618725579,1960,1960,1960,1960,0
20230713,152600,11618725579,1960,1960,1960,1960,0
20230713,152500,11618725579,1960,1960,1960,1960,0
20230713,152400,11618725579,1960,1960,1960,1960,0
20230713,152300,11618725579,1960,1960,1960,1960,0
20230713,152200,11618725579,1960,1960,1960,1960,0
20230713,152100,11618725579,1960,1960,1960,1960,0
20230713,152000,11618725579,1960,1960,1960,1960,0
20230713,151900,11618725579,1960,1951,1962,1948,44434
20230713,151800,11531884600,1951,1949,1951,1948,17744
20230713,151700,11497296974,1949,1949,1950,1947,11022
20230713,151600,11475823892,1948,1949,1950,1948,22908
20230713,151500,11431183752,1949,1947,1950,1947,15546
20230713,151400,11400900165,1947,1945,1947,1944,13092
20230713,151300,11375423048,1947,1949,1949,1943,10155
20230713,151200,11355668127,1947,1953,1954,1947,15818
20230713,151100,11324800941,1954,1949,1954,1949,18027
20230713,151000,11289647502,1948,1942,1949,1939,72382
20230713,150900,11149159313,1942,1949,1949,1941,33918
20230713,150800,11083224818,1947,1950,1953,1946,20133
20230713,150700,11043974567,1950,1956,1956,1950,19400
20230713,150600,11006106873,1956,1950,1958,1944,20636
20230713,150500,10965864648,1944,1964,1964,1939,150495
20230713,150400,10672522232,1963,1964,1966,1963,19468
20230713,150300,10634276695,1965,1969,1971,1965,18680
20230713,150200,10597529413,1969,1965,1969,1963,18588
20230713,150100,10561000125,1966,1958,1968,1958,49715
20230713,150000,10463508157,1953,1966,1966,1952,127668
20230713,145900,10213567807,1966,1972,1972,1965,27087
20230713,145800,10160239689,1972,1971,1973,1971,7433
20230713,145700,10145586210,1971,1972,1973,1971,12438
20230713,145600,10121059617,1971,1970,1972,1969,13315
20230713,145500,10094816263,1972,1969,1972,1966,17229
20230713,145400,10060899462,1968,1973,1973,1966,13617
20230713,145300,10034096886,1970,1972,1976,1970,15506
20230713,145200,10003511567,1972,1971,1972,1969,12739
20230713,145100,9978413162,1971,1967,1971,1966,8093
20230713,145000,9962489735,1966,1966,1967,1965,10974
20230713,144900,9940922875,1966,1966,1968,1966,8494
20230713,144800,9924221289,1966,1968,1969,1965,23341
20230713,144700,9878317772,1968,1967,1968,1966,13406
20230713,144600,9851950090,1966,1968,1968,1966,9393
20230713,144500,9833475275,1968,1969,1971,1967,7639
20230713,144400,9818438003,1970,1968,1970,1967,18066
20230713,144300,9782890056,1968,1968,1970,1967,12130
20230713,144200,9759014927,1967,1968,1969,1967,20452
20230713,144100,9718777103,1968,1966,1970,1964,26540
20230713,144000,9666604771,1967,1975,1975,1966,36703
20230713,143900,9594281663,1973,1975,1979,1971,47882
20230713,143800,9499701499,1975,1963,1976,1960,66405
20230713,143700,9369335105,1962,1983,1983,1960,109095
20230713,143600,9154710784,1983,2000,2005,1983,140228
20230713,143500,8874895014,2000,2005,2005,2000,1155
20230713,143400,8872581989,2005,2005,2005,2005,1116
20230713,143300,8870344409,2005,2005,2005,2000,3711
20230713,143200,8862904854,2005,2010,2010,2005,3739
20230713,143100,8855405344,2005,2000,2005,2000,18874
20230713,143000,8817642279,2005,2010,2010,2005,11151
20230713,142900,8795283704,2005,2015,2015,2005,14766
20230713,142800,8765631904,2010,2015,2015,2010,354
20230713,142700,8764920354,2005,2010,2015,2005,3726
20230713,142600,8757439179,2015,2015,2015,2015,161
20230713,142500,8757114764,2010,2020,2020,2010,5272
20230713,142400,8746515429,2015,2015,2015,2010,3309
20230713,142300,8739848794,2015,2015,2020,2015,11077
20230713,142200,8717492604,2015,2015,2015,2010,2664
20230713,142100,8712124729,2015,2015,2015,2015,11971
20230713,142000,8688003164,2015,2010,2015,2010,1427
20230713,141900,8685129419,2010,2010,2015,2010,790
20230713,141800,8683540954,2015,2005,2015,2005,3733
20230713,141700,8676045949,2010,2010,2015,2005,710
20230713,141600,8674620664,2010,2010,2015,2000,7554
20230713,141500,8659461389,2010,2015,2015,2010,583
20230713,141400,8658289554,2010,2010,2010,2010,2100
20230713,141300,8654068554,2010,2005,2010,2005,1018
20230713,141200,8652022454,2010,2005,2010,2000,4315
20230713,141100,8643370069,2010,2010,2010,2005,2872
20230713,141000,8637605109,2010,2015,2015,2000,7993
20230713,140900,8621565799,2015,2015,2015,2010,999
20230713,140800,8619555829,2015,2015,2015,2010,1482
20230713,140700,8616575099,2015,2010,2015,2005,6917
20230713,140600,8602669974,2005,2015,2015,2005,8032
20230713,140500,8586532974,2010,2010,2015,2005,14212
20230713,140400,8557983629,2010,2010,2010,2005,1213
20230713,140300,8555549899,2010,2010,2010,2005,9702
20230713,140200,8536083799,2010,2005,2010,2000,5101
20230713,140100,8525856764,2000,2005,2005,2000,328
20230713,140000,8525200619,2005,2000,2005,2000,1414
20230713,135900,8522372604,2000,2000,2005,1999,6338
20230713,135800,8509697047,2005,2005,2005,2000,215
20230713,135700,8509265982,2005,2005,2005,2000,1658
20230713,135600,8505948787,2005,2005,2005,2000,1958
20230713,135500,8502028837,2005,2000,2005,2000,4745
20230713,135400,8492528787,2000,2000,2000,2000,4002
20230713,135300,8484524787,2005,2000,2005,1999,3686
20230713,135200,8477152167,2000,2000,2000,1999,1612
20230713,135100,8473928770,1999,2000,2005,1999,7960
20230713,135000,8458013791,2000,1999,2005,1999,17390
20230713,134900,8423237058,2000,2000,2000,1999,15531
20230713,134800,8392175822,2005,2000,2005,2000,756
20230713,134700,8390661712,2000,2005,2010,2000,6125
20230713,134600,8378400867,2005,2005,2010,2005,10607
20230713,134500,8357133552,2005,2005,2005,2000,4624
20230713,134400,8347863402,2005,2000,2005,2000,734
20230713,134300,8346395397,2000,2000,2000,2000,4953
20230713,134200,8336489397,1999,2000,2005,1999,4731
20230713,134100,8327028040,2000,2000,2005,2000,13902
20230713,134000,8299223770,2000,2005,2005,2000,13277
20230713,133900,8272669540,2005,2005,2005,2000,2890
20230713,133800,8266875845,2000,2005,2005,2000,3467
20230713,133700,8259941460,2000,2000,2000,2000,3153
20230713,133600,8253635460,2000,2000,2005,2000,5116
20230713,133500,8243401390,2000,2000,2005,2000,6910
20230713,133400,8229569735,2000,2005,2005,2000,114
20230713,133300,8229341170,2005,2000,2005,2000,6155
20230713,133200,8217022480,2000,2005,2005,2000,1837
20230713,133100,8213346350,2005,2005,2005,2000,275
20230713,133000,8212795225,2000,2005,2005,2000,6706
20230713,132900,8199368275,2005,2000,2005,1999,22203
20230713,132800,8154958962,2000,2010,2010,1999,76812
20230713,132700,8001195743,2010,2005,2010,2005,2559
20230713,132600,7996058588,2005,2010,2010,2005,1246
20230713,132500,7993554148,2010,2015,2020,2010,9154
20230713,132400,7975151988,2015,2010,2015,2010,2618
20230713,132300,7969886953,2010,2015,2015,2010,11
20230713,132200,7969864793,2015,2010,2020,2010,1544
20230713,132100,7966752573,2010,2020,2020,2010,9403
20230713,132000,7947832138,2020,2020,2025,2020,17891
20230713,131900,7911643243,2020,2015,2025,2015,16956
20230713,131800,7877411288,2020,2015,2020,2010,6943
20230713,131700,7863426318,2015,2015,2015,2010,2597
20230713,131600,7858197853,2010,2005,2010,2005,8593
20230713,131500,7840928273,2005,2005,2010,2005,3998
20230713,131400,7832909778,2005,2005,2010,2000,2369
20230713,131300,7828166523,2005,2010,2010,2005,143
20230713,131200,7827879753,2005,2005,2010,2005,3017
20230713,131100,7821830658,2010,2010,2015,2000,12641
20230713,131000,7796458808,2005,2005,2010,2005,3073
20230713,130900,7790297433,2005,2005,2005,2000,5862
20230713,130800,7778547198,2000,2005,2005,2000,2339
20230713,130700,7773857858,2010,2005,2010,2000,6147
20230713,130600,7761545623,2005,2005,2010,2000,8804
20230713,130500,7743906103,2005,2005,2010,2005,1848
20230713,130400,7740200813,2005,2005,2010,2005,3053
20230713,130300,7734079048,2005,2010,2010,2005,4630
20230713,130200,7724783248,2005,2010,2010,2005,3349
20230713,130100,7718066998,2010,2005,2010,2005,859
20230713,130000,7716341748,2005,2005,2010,2005,2609
20230713,125900,7711110318,2010,2005,2010,2000,10903
20230713,125800,7689284823,2000,2005,2010,2000,2699
20230713,125700,7683877343,2010,2005,2010,2005,648
20230713,125600,7682576603,2010,2010,2010,2000,10796
20230713,125500,7660983298,2000,2005,2010,2000,15016
20230713,125400,7630932358,2005,2005,2010,2000,9181
20230713,125300,7612544448,2005,2005,2005,2005,2630
20230713,125200,7607271298,2005,2010,2010,2005,7913
20230713,125100,7591395408,2010,2005,2010,2005,2444
20230713,125000,7586492968,2010,2005,2010,2005,2915
20230713,124900,7580645093,2005,2010,2010,2005,3644
20230713,124800,7573338143,2010,2010,2010,2005,859
20230713,124700,7571612553,2010,2015,2015,2010,4724
20230713,124600,7562117258,2010,2015,2015,2010,3155
20230713,124500,7555768133,2010,2005,2010,2005,4094
20230713,124400,7547539443,2010,2005,2010,2005,3911
20230713,124300,7539696833,2005,2005,2005,2005,398
20230713,124200,7538898843,2005,2010,2010,2005,1469
20230713,124100,7535952653,2010,2005,2010,2005,1723
20230713,124000,7532497943,2005,2005,2010,2005,3754
20230713,123900,7524967778,2005,2005,2005,2000,7930
20230713,123800,7509069318,2005,2000,2010,2000,3180
20230713,123700,7502693573,2005,2010,2010,2000,5798
20230713,123600,7491062083,2010,2010,2015,2010,1088
20230713,123500,7488873843,2010,2010,2015,2005,12954
20230713,123400,7462878848,2015,2010,2015,2010,4572
20230713,123300,7453684063,2010,2010,2010,2010,5037
20230713,123200,7443559693,2010,2010,2015,2010,1761
20230713,123100,7440015318,2015,2015,2015,2010,4110
20230713,123000,7431734168,2015,2015,2015,2010,523
20230713,122900,7430682323,2010,2010,2015,2005,13383
20230713,122800,7403800773,2005,2000,2005,1999,8621
20230713,122700,7386525643,2000,2005,2005,1999,2165
20230713,122600,7382195399,2000,2005,2005,2000,5878
20230713,122500,7370434374,2005,2000,2005,1998,10869
20230713,122400,7348703865,1998,2000,2005,1998,21795
20230713,122300,7305122004,2000,2005,2005,2000,8436
20230713,122200,7288245864,2005,2005,2005,2005,3398
20230713,122100,7281432874,2010,2010,2010,2000,12018
20230713,122000,7257357904,2010,2010,2010,2005,3034
20230713,121900,7251265824,2010,2005,2010,2005,8668
20230713,121800,7233880919,2005,2005,2005,2000,6178
20230713,121700,7221495369,2005,2000,2005,2000,4143
20230713,121600,7213202599,2000,2005,2005,1999,8742
20230713,121500,7195718172,2005,2000,2005,2000,6908
20230713,121400,7181900987,2005,2005,2005,1998,25625
20230713,121300,7130645221,2005,2005,2005,2000,54962
20230713,121200,7020673046,2000,2000,2010,2000,22784
20230713,121100,6975023116,2000,2015,2015,1997,171560
20230713,121000,6631499620,2010,2015,2015,2010,3866
20230713,120900,6623722435,2015,2015,2020,2010,7076
20230713,120800,6609466210,2015,2015,2020,2010,4938
20230713,120700,6599516465,2020,2015,2020,2015,600
20230713,120600,6598307400,2015,2020,2020,2015,15669
20230713,120500,6566706455,2025,2025,2025,2020,163
20230713,120400,6566376575,2015,2020,2025,2015,3697
20230713,120300,6558922740,2020,2025,2025,2015,4836
20230713,120200,6549170915,2020,2025,2030,2015,2609
20230713,120100,6543901860,2015,2025,2030,2015,14444
20230713,120000,6514731120,2025,2020,2025,2020,3050
20230713,115900,6508555370,2025,2025,2025,2020,7241
20230713,115800,6493915920,2025,2020,2025,2020,6168
20230713,115700,6481456075,2020,2030,2030,2020,4848
20230713,115600,6471622345,2030,2025,2030,2020,11011
20230713,115500,6449314870,2025,2025,2025,2020,5382
20230713,115400,6438427745,2025,2025,2025,2020,1856
20230713,115300,6434669945,2025,2015,2025,2015,2878
20230713,115200,6428856385,2020,2015,2020,2010,6243
20230713,115100,6416283665,2015,2020,2020,2010,36147
20230713,115000,6343568575,2020,2020,2020,2015,5450
20230713,114900,6332579475,2020,2020,2020,2015,3176
20230713,114800,6326175770,2020,2015,2020,2015,22005
20230713,114700,6281802985,2015,2015,2020,2015,3453
20230713,114600,6274831975,2020,2015,2020,2010,4209
20230713,114500,6266347160,2015,2020,2020,2005,87546
20230713,114400,6090029260,2020,2030,2035,2020,49493
20230713,114300,5989756075,2035,2030,2035,2030,1334
20230713,114200,5987041525,2035,2030,2035,2030,1664
20230713,114100,5983662425,2030,2030,2035,2030,1346
20230713,114000,5980924345,2035,2035,2040,2035,4656
20230713,113900,5971443745,2035,2035,2040,2035,3771
20230713,113800,5963767150,2035,2035,2040,2035,3745
20230713,113700,5956145320,2035,2030,2040,2030,7359
20230713,113600,5941191180,2030,2030,2035,2030,2168
20230713,113500,5936785490,2030,2030,2035,2030,12764
20230713,113400,5910874200,2030,2035,2035,2030,902
20230713,113300,5909039500,2035,2035,2035,2030,9487
20230713,113200,5889767010,2035,2035,2040,2030,5784
20230713,113100,5877997990,2035,2030,2035,2030,8912
20230713,113000,5859872240,2030,2040,2040,2030,30763
20230713,112900,5797254740,2040,2035,2040,2035,12398
20230713,112800,5771994015,2040,2040,2040,2035,3537
20230713,112700,5764779165,2040,2045,2050,2040,15214
20230713,112600,5733705695,2045,2045,2050,2040,5129
20230713,112500,5723219325,2045,2050,2050,2045,3950
20230713,112400,5715139085,2050,2045,2050,2045,2975
20230713,112300,5709046580,2055,2040,2055,2035,5573
20230713,112200,5697648070,2040,2040,2045,2040,7525
20230713,112100,5682294730,2045,2040,2045,2040,10013
20230713,112000,5661868100,2040,2035,2040,2035,6354
20230713,111900,5648924910,2035,2040,2040,2035,10399
20230713,111800,5627730720,2040,2040,2045,2035,16822
20230713,111700,5593406495,2045,2050,2050,2040,7288
20230713,111600,5578526295,2050,2045,2050,2045,4859
20230713,111500,5568588995,2050,2050,2050,2040,7502
20230713,111400,5553247305,2050,2040,2050,2040,1110
20230713,111300,5550977390,2040,2045,2050,2040,6498
20230713,111200,5537694225,2045,2050,2050,2045,10106
20230713,111100,5516997245,2050,2060,2060,2050,3459
20230713,111000,5509901985,2050,2050,2055,2050,709
20230713,110900,5508448520,2050,2055,2055,2050,3646
20230713,110800,5500970615,2055,2055,2055,2055,1258
20230713,110700,5498385425,2055,2060,2065,2050,5792
20230713,110600,5486474175,2065,2060,2065,2060,847
20230713,110500,5484729260,2065,2065,2070,2060,5425
20230713,110400,5473540320,2070,2070,2070,2060,4062
20230713,110300,5465155790,2070,2060,2070,2060,6198
20230713,110200,5452365065,2065,2055,2065,2055,10017
20230713,110100,5431751770,2055,2055,2055,2050,2972
20230713,110000,5425644720,2055,2050,2055,2045,7697
20230713,105900,5409866860,2050,2045,2050,2045,1016
20230713,105800,5407784765,2045,2045,2050,2045,2760
20230713,105700,5402140360,2045,2045,2045,2045,5353
20230713,105600,5391193475,2050,2045,2050,2045,1522
20230713,105500,5388078565,2045,2050,2050,2040,16951
20230713,105400,5353451175,2050,2055,2055,2050,9102
20230713,105300,5334785465,2050,2055,2055,2050,1665
20230713,105200,5331365125,2055,2050,2055,2045,9185
20230713,105100,5312544270,2050,2055,2055,2045,1597
20230713,105000,5309271115,2050,2050,2055,2045,1084
20230713,104900,5307050190,2050,2045,2050,2045,2014
20230713,104800,5302927150,2045,2045,2050,2045,7580
20230713,104700,5287407975,2045,2045,2050,2040,5527
20230713,104600,5276116375,2050,2050,2050,2045,457
20230713,104500,5275181090,2050,2045,2050,2040,5465
20230713,104400,5264016770,2045,2045,2045,2040,7724
20230713,104300,5248222690,2050,2050,2050,2045,4593
20230713,104200,5238825650,2050,2055,2055,2045,11757
20230713,104100,5214739395,2055,2050,2055,2045,3767
20230713,104000,5207017190,2050,2055,2060,2045,8723
20230713,103900,5189137455,2055,2045,2055,2040,21558
20230713,103800,5144990090,2045,2045,2045,2040,1210
20230713,103700,5142520025,2045,2040,2045,2035,7182
20230713,103600,5127860795,2045,2045,2045,2040,2588
20230713,103500,5122579285,2040,2045,2045,2040,11483
20230713,103400,5099153390,2045,2045,2045,2040,6465
20230713,103300,5085964340,2040,2045,2050,2040,8229
20230713,103200,5069149875,2040,2035,2050,2035,10995
20230713,103100,5046705645,2035,2040,2040,2035,23744
20230713,103000,4998344650,2045,2040,2045,2040,2434
20230713,102900,4993373250,2045,2045,2045,2035,8307
20230713,102800,4976443215,2045,2050,2050,2030,62335
20230713,102700,4849368600,2050,2055,2055,2045,25797
20230713,102600,4796440585,2055,2065,2065,2055,2844
20230713,102500,4790592680,2055,2065,2065,2055,15798
20230713,102400,4758046130,2065,2065,2065,2060,3682
20230713,102300,4750442880,2065,2060,2065,2060,968
20230713,102200,4748445640,2065,2060,2065,2060,6187
20230713,102100,4735700415,2060,2055,2060,2055,2373
20230713,102000,4730823300,2055,2060,2060,2055,4908
20230713,101900,4720731950,2060,2060,2065,2055,5505
20230713,101800,4709399280,2060,2060,2065,2055,5045
20230713,101700,4699030235,2065,2060,2065,2050,5065
20230713,101600,4688612195,2050,2065,2070,2050,10773
20230713,101500,4666427185,2065,2070,2075,2065,17604
20230713,101400,4630019395,2070,2065,2070,2065,18809
20230713,101300,4591117845,2070,2060,2070,2060,8317
20230713,101200,4573926030,2060,2050,2060,2045,36815
20230713,101100,4498324230,2045,2045,2050,2040,10988
20230713,101000,4475851085,2050,2045,2050,2040,26034
20230713,100900,4422662765,2045,2045,2045,2035,76826
20230713,100800,4265945275,2045,2055,2055,2045,26347
20230713,100700,4211969635,2055,2055,2055,2050,24138
20230713,100600,4162450995,2060,2050,2060,2050,13918
20230713,100500,4133842250,2055,2055,2055,2050,14375
20230713,100400,4104367685,2055,2055,2060,2050,7042
20230713,100300,4089909950,2055,2055,2060,2050,13895
20230713,100200,4061385285,2050,2060,2060,2050,29517
20230713,100100,4000742575,2060,2060,2065,2055,3294
20230713,100000,3993969860,2055,2065,2065,2055,5815
20230713,095900,3981990520,2060,2060,2060,2055,11693
20230713,095800,3957914345,2060,2070,2070,2060,5013
20230713,095700,3947580045,2070,2065,2070,2060,3219
20230713,095600,3940934080,2065,2055,2065,2055,9133
20230713,095500,3922133275,2055,2065,2065,2055,22456
20230713,095400,3875941515,2060,2075,2075,2060,19580
20230713,095300,3835575355,2070,2075,2075,2065,13517
20230713,095200,3807636765,2075,2070,2075,2070,10585
20230713,095100,3785692175,2070,2075,2080,2070,2375
20230713,095000,3780764930,2060,2070,2070,2060,19426
20230713,094900,3740671935,2070,2070,2070,2065,28512
20230713,094800,3681765145,2070,2080,2080,2070,24672
20230713,094700,3630653860,2080,2075,2080,2075,5901
20230713,094600,3618404090,2075,2080,2080,2075,7405
20230713,094500,3603034660,2070,2075,2080,2070,20423
20230713,094400,3560708155,2070,2080,2080,2070,3706
20230713,094300,3553023060,2075,2080,2080,2075,8948
20230713,094200,3534454690,2080,2070,2080,2070,7974
20230713,094100,3517910795,2075,2075,2080,2075,25803
20230713,094000,3464348885,2075,2080,2085,2065,31364
20230713,093900,3399251185,2085,2085,2090,2075,33563
20230713,093800,3329365420,2085,2075,2085,2075,28153
20230713,093700,3270745815,2080,2060,2080,2060,7765
20230713,093600,3254636550,2060,2060,2065,2060,7144
20230713,093500,3239911895,2060,2060,2065,2055,24407
20230713,093400,3189707455,2055,2060,2065,2055,28594
20230713,093300,3130840550,2065,2065,2065,2060,29368
20230713,093200,3070313730,2065,2070,2075,2060,8650
20230713,093100,3052448360,2065,2065,2070,2065,7503
20230713,093000,3036947255,2065,2070,2080,2060,26128
20230713,092900,2982906560,2070,2065,2070,2060,18606
20230713,092800,2944535200,2070,2075,2075,2065,41376
20230713,092700,2859026620,2070,2065,2075,2060,12924
20230713,092600,2832311425,2065,2065,2080,2060,43799
20230713,092500,2741739165,2065,2075,2080,2060,113884
20230713,092400,2506343825,2075,2080,2080,2070,48728
20230713,092300,2405239400,2080,2090,2090,2075,67352
20230713,092200,2265202035,2090,2090,2095,2085,17558
20230713,092100,2228496710,2095,2095,2100,2090,14957
20230713,092000,2197158385,2095,2105,2105,2095,15250
20230713,091900,2165113690,2100,2100,2110,2095,19166
20230713,091800,2124865330,2095,2105,2105,2095,24066
20230713,091700,2074335295,2105,2105,2110,2095,20148
20230713,091600,2031961110,2100,2115,2115,2095,10081
20230713,091500,2010773685,2110,2105,2125,2100,50025
20230713,091400,1905062485,2105,2090,2115,2090,56927
20230713,091300,1785305280,2090,2075,2090,2075,19727
20230713,091200,1744259080,2080,2065,2080,2065,14845
20230713,091100,1713516270,2070,2070,2075,2060,35270
20230713,091000,1640658720,2070,2095,2095,2065,34145
20230713,090900,1569780145,2090,2090,2100,2080,19446
20230713,090800,1529098415,2090,2080,2095,2070,46958
20230713,090700,1431344080,2080,2065,2080,2060,59811
20230713,090600,1307811955,2060,2070,2080,2060,97439
20230713,090500,1106161995,2065,2080,2080,2065,79552
20230713,090400,941318570,2080,2080,2095,2070,41935
20230713,090300,853932330,2080,2100,2115,2080,76565
20230713,090200,693608880,2100,2115,2135,2100,78689
20230713,090100,526756160,2120,2090,2130,2090,53722
20230713,090000,413336445,2090,2100,2110,2070,177543