stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184700,1974391609,2045,2045,2045,2045,10200
20230803,184600,1974391609,2045,2045,2045,2045,0
20230803,184500,1974391609,2045,2045,2045,2045,0
20230803,184400,1974391609,2045,2045,2045,2045,0
20230803,184300,1974391609,2045,2045,2045,2045,0
20230803,184200,1974391609,2045,2045,2045,2045,0
20230803,184100,1974391609,2045,2045,2045,2045,0
20230803,184000,1974391609,2045,2045,2045,2045,0
20230803,183900,1974391609,2045,2045,2045,2045,0
20230803,183800,1974391609,2045,2045,2045,2045,0
20230803,183700,1974391609,2045,2045,2045,2045,0
20230803,183600,1974391609,2045,2045,2045,2045,0
20230803,183500,1974391609,2045,2045,2045,2045,0
20230803,183400,1974391609,2045,2045,2045,2045,0
20230803,183300,1974391609,2045,2045,2045,2045,0
20230803,183200,1974391609,2045,2045,2045,2045,0
20230803,183100,1974391609,2045,2045,2045,2045,0
20230803,183000,1974391609,2045,2045,2045,2045,0
20230803,182900,1974391609,2045,2045,2045,2045,0
20230803,182800,1974391609,2045,2045,2045,2045,0
20230803,182700,1974391609,2045,2045,2045,2045,0
20230803,182600,1974391609,2045,2045,2045,2045,0
20230803,182500,1974391609,2045,2045,2045,2045,0
20230803,182400,1974391609,2045,2045,2045,2045,0
20230803,182300,1974391609,2045,2045,2045,2045,0
20230803,182200,1974391609,2045,2045,2045,2045,0
20230803,182100,1974391609,2045,2045,2045,2045,0
20230803,182000,1974391609,2045,2045,2045,2045,0
20230803,181900,1974391609,2045,2045,2045,2045,0
20230803,181800,1974391609,2045,2045,2045,2045,0
20230803,181700,1974391609,2045,2045,2045,2045,10200
20230803,181600,1974391609,2045,2045,2045,2045,0
20230803,181500,1974391609,2045,2045,2045,2045,0
20230803,181400,1974391609,2045,2045,2045,2045,0
20230803,181300,1974391609,2045,2045,2045,2045,0
20230803,181200,1974391609,2045,2045,2045,2045,0
20230803,181100,1974391609,2045,2045,2045,2045,0
20230803,181000,1974391609,2045,2045,2045,2045,0
20230803,180900,1974391609,2045,2045,2045,2045,0
20230803,180800,1974391609,2045,2045,2045,2045,0
20230803,180700,1974391609,2045,2045,2045,2045,0
20230803,180600,1974391609,2045,2045,2045,2045,0
20230803,180500,1974391609,2045,2045,2045,2045,0
20230803,180400,1974391609,2045,2045,2045,2045,0
20230803,180300,1974391609,2045,2045,2045,2045,0
20230803,180200,1974391609,2045,2045,2045,2045,0
20230803,180100,1974391609,2045,2045,2045,2045,0
20230803,180000,1974391609,2045,2045,2045,2045,0
20230803,175900,1974391609,2045,2045,2045,2045,0
20230803,175800,1974391609,2045,2045,2045,2045,0
20230803,175700,1974391609,2045,2045,2045,2045,0
20230803,175600,1974391609,2045,2045,2045,2045,0
20230803,175500,1974391609,2045,2045,2045,2045,0
20230803,175400,1974391609,2045,2045,2045,2045,0
20230803,175300,1974391609,2045,2045,2045,2045,0
20230803,175200,1974391609,2045,2045,2045,2045,0
20230803,175100,1974391609,2045,2045,2045,2045,0
20230803,175000,1974391609,2045,2045,2045,2045,0
20230803,174900,1974391609,2045,2045,2045,2045,0
20230803,174800,1974391609,2045,2045,2045,2045,0
20230803,174700,1974391609,2045,2045,2045,2045,10200
20230803,174600,1974391609,2045,2045,2045,2045,0
20230803,174500,1974391609,2045,2045,2045,2045,0
20230803,174400,1974391609,2045,2045,2045,2045,0
20230803,174300,1974391609,2045,2045,2045,2045,0
20230803,174200,1974391609,2045,2045,2045,2045,0
20230803,174100,1974391609,2045,2045,2045,2045,0
20230803,174000,1974391609,2045,2045,2045,2045,0
20230803,173900,1974391609,2045,2045,2045,2045,0
20230803,173800,1974391609,2045,2045,2045,2045,0
20230803,173700,1974391609,2045,2045,2045,2045,0
20230803,173600,1974391609,2045,2045,2045,2045,0
20230803,173500,1974391609,2045,2045,2045,2045,0
20230803,173400,1974391609,2045,2045,2045,2045,0
20230803,173300,1974391609,2045,2045,2045,2045,0
20230803,173200,1974391609,2045,2045,2045,2045,0
20230803,173100,1974391609,2045,2045,2045,2045,0
20230803,173000,1974391609,2045,2045,2045,2045,0
20230803,172900,1974391609,2045,2045,2045,2045,0
20230803,172800,1974391609,2045,2045,2045,2045,0
20230803,172700,1974391609,2045,2045,2045,2045,0
20230803,172600,1974391609,2045,2045,2045,2045,0
20230803,172500,1974391609,2045,2045,2045,2045,0
20230803,172400,1974391609,2045,2045,2045,2045,0
20230803,172300,1974391609,2045,2045,2045,2045,0
20230803,172200,1974391609,2045,2045,2045,2045,0
20230803,172100,1974391609,2045,2045,2045,2045,0
20230803,172000,1974391609,2045,2045,2045,2045,0
20230803,171900,1974391609,2045,2045,2045,2045,0
20230803,171800,1974391609,2045,2045,2045,2045,0
20230803,171700,1974391609,2045,2045,2045,2045,10200
20230803,171600,1974391609,2045,2045,2045,2045,0
20230803,171500,1974391609,2045,2045,2045,2045,0
20230803,171400,1974391609,2045,2045,2045,2045,0
20230803,171300,1974391609,2045,2045,2045,2045,0
20230803,171200,1974391609,2045,2045,2045,2045,0
20230803,171100,1974391609,2045,2045,2045,2045,0
20230803,171000,1974391609,2045,2045,2045,2045,0
20230803,170900,1974391609,2045,2045,2045,2045,0
20230803,170800,1974391609,2045,2045,2045,2045,0
20230803,170700,1974391609,2045,2045,2045,2045,0
20230803,170600,1974391609,2045,2045,2045,2045,0
20230803,170500,1974391609,2045,2045,2045,2045,0
20230803,170400,1974391609,2045,2045,2045,2045,0
20230803,170300,1974391609,2045,2045,2045,2045,0
20230803,170200,1974391609,2045,2045,2045,2045,0
20230803,170100,1974391609,2045,2045,2045,2045,0
20230803,170000,1974391609,2045,2045,2045,2045,0
20230803,165900,1974391609,2045,2045,2045,2045,0
20230803,165800,1974391609,2045,2045,2045,2045,0
20230803,165700,1974391609,2045,2045,2045,2045,0
20230803,165600,1974391609,2045,2045,2045,2045,0
20230803,165500,1974391609,2045,2045,2045,2045,0
20230803,165400,1974391609,2045,2045,2045,2045,0
20230803,165300,1974391609,2045,2045,2045,2045,0
20230803,165200,1974391609,2045,2045,2045,2045,0
20230803,165100,1974391609,2045,2045,2045,2045,0
20230803,165000,1974391609,2045,2045,2045,2045,0
20230803,164900,1974391609,2045,2045,2045,2045,0
20230803,164800,1974391609,2045,2045,2045,2045,0
20230803,164700,1974391609,2045,2045,2045,2045,10200
20230803,164600,1974391609,2045,2045,2045,2045,0
20230803,164500,1974391609,2045,2045,2045,2045,0
20230803,164400,1974391609,2045,2045,2045,2045,0
20230803,164300,1974391609,2045,2045,2045,2045,0
20230803,164200,1974391609,2045,2045,2045,2045,0
20230803,164100,1974391609,2045,2045,2045,2045,0
20230803,164000,1974391609,2045,2045,2045,2045,0
20230803,163900,1974391609,2045,2045,2045,2045,0
20230803,163800,1974391609,2045,2045,2045,2045,0
20230803,163700,1974391609,2045,2045,2045,2045,0
20230803,163600,1974391609,2045,2045,2045,2045,0
20230803,163500,1974391609,2045,2045,2045,2045,0
20230803,163400,1974391609,2045,2045,2045,2045,0
20230803,163300,1974391609,2045,2045,2045,2045,0
20230803,163200,1974391609,2045,2045,2045,2045,0
20230803,163100,1974391609,2045,2045,2045,2045,0
20230803,163000,1974391609,2045,2045,2045,2045,0
20230803,162900,1974391609,2045,2045,2045,2045,0
20230803,162800,1974391609,2045,2045,2045,2045,0
20230803,162700,1974391609,2045,2045,2045,2045,0
20230803,162600,1974391609,2045,2045,2045,2045,0
20230803,162500,1974391609,2045,2045,2045,2045,0
20230803,162400,1974391609,2045,2045,2045,2045,0
20230803,162300,1974391609,2045,2045,2045,2045,0
20230803,162200,1974391609,2045,2045,2045,2045,0
20230803,162100,1974391609,2045,2045,2045,2045,0
20230803,162000,1974391609,2045,2045,2045,2045,0
20230803,161900,1974391609,2045,2045,2045,2045,0
20230803,161800,1974391609,2045,2045,2045,2045,0
20230803,161700,1974391609,2045,2045,2045,2045,10200
20230803,161600,1974391609,2045,2045,2045,2045,0
20230803,161500,1974391609,2045,2045,2045,2045,0
20230803,161400,1974391609,2045,2045,2045,2045,0
20230803,161300,1974391609,2045,2045,2045,2045,0
20230803,161200,1974391609,2045,2045,2045,2045,0
20230803,161100,1974391609,2045,2045,2045,2045,0
20230803,161000,1974391609,2045,2045,2045,2045,0
20230803,160900,1974391609,2045,2045,2045,2045,0
20230803,160800,1974391609,2045,2045,2045,2045,0
20230803,160700,1974391609,2045,2045,2045,2045,0
20230803,160600,1974391609,2045,2045,2045,2045,0
20230803,160500,1974391609,2045,2045,2045,2045,0
20230803,160400,1974391609,2045,2045,2045,2045,0
20230803,160300,1974391609,2045,2045,2045,2045,0
20230803,160200,1974391609,2045,2045,2045,2045,0
20230803,160100,1974391609,2045,2045,2045,2045,0
20230803,160000,1974391609,2045,2045,2045,2045,0
20230803,155900,1974391609,2045,2045,2045,2045,0
20230803,155800,1974391609,2045,2045,2045,2045,0
20230803,155700,1974391609,2045,2045,2045,2045,0
20230803,155600,1974391609,2045,2045,2045,2045,0
20230803,155500,1974391609,2045,2045,2045,2045,0
20230803,155400,1974391609,2045,2045,2045,2045,0
20230803,155300,1974391609,2045,2045,2045,2045,0
20230803,155200,1974391609,2045,2045,2045,2045,0
20230803,155100,1974391609,2045,2045,2045,2045,0
20230803,155000,1974391609,2045,2045,2045,2045,0
20230803,154900,1974391609,2045,2045,2045,2045,0
20230803,154800,1974391609,2045,2045,2045,2045,0
20230803,154700,1974391609,2045,2045,2045,2045,10200
20230803,154600,1974391609,2045,2045,2045,2045,0
20230803,154500,1974391609,2045,2045,2045,2045,0
20230803,154400,1974391609,2045,2045,2045,2045,0
20230803,154300,1974391609,2045,2045,2045,2045,0
20230803,154200,1974391609,2045,2045,2045,2045,0
20230803,154100,1974391609,2045,2045,2045,2045,0
20230803,154000,1974391609,2045,2045,2045,2045,0
20230803,153900,1974391609,2045,2045,2045,2045,0
20230803,153800,1974391609,2045,2045,2045,2045,0
20230803,153700,1974391609,2045,2045,2045,2045,0
20230803,153600,1974391609,2045,2045,2045,2045,0
20230803,153500,1974391609,2045,2045,2045,2045,0
20230803,153400,1974391609,2045,2045,2045,2045,0
20230803,153300,1974391609,2045,2045,2045,2045,0
20230803,153200,1974391609,2045,2045,2045,2045,0
20230803,153100,1974391609,2045,2045,2045,2045,0
20230803,153000,1974391609,2045,2045,2045,2045,10200
20230803,152900,1953532609,2045,2045,2045,2045,0
20230803,152800,1953532609,2045,2045,2045,2045,0
20230803,152700,1953532609,2045,2045,2045,2045,0
20230803,152600,1953532609,2045,2045,2045,2045,0
20230803,152500,1953532609,2045,2045,2045,2045,0
20230803,152400,1953532609,2045,2045,2045,2045,0
20230803,152300,1953532609,2045,2045,2045,2045,0
20230803,152200,1953532609,2045,2045,2045,2045,0
20230803,152100,1953532609,2045,2045,2045,2045,0
20230803,152000,1953532609,2045,2045,2045,2045,0
20230803,151900,1953532609,2045,2045,2050,2045,272
20230803,151800,1952976204,2045,2045,2045,2045,2005
20230803,151700,1948875979,2045,2045,2045,2045,5938
20230803,151600,1936732769,2045,2045,2045,2045,600
20230803,151500,1935505769,2050,2045,2050,2045,2599
20230803,151400,1930189044,2045,2045,2045,2040,157
20230803,151300,1929868479,2050,2050,2050,2050,100
20230803,151200,1929663479,2050,2040,2050,2040,7
20230803,151100,1929649139,2050,2050,2050,2045,203
20230803,151000,1929233989,2045,2045,2045,2045,2174
20230803,150900,1924788159,2050,2050,2050,2045,203
20230803,150800,1924372014,2045,2045,2045,2045,3000
20230803,150700,1918237014,2045,2045,2045,2045,41
20230803,150600,1918153169,2045,2050,2050,2045,462
20230803,150500,1917207369,2045,2050,2050,2045,48
20230803,150400,1917109204,2045,2055,2055,2045,4048
20230803,150300,1908824804,2055,2055,2055,2050,2693
20230803,150200,1903290849,2055,2055,2055,2055,560
20230803,150100,1902140049,2050,2050,2050,2050,100
20230803,150000,1901935049,2050,2055,2055,2050,210
20230803,145900,1901503549,2050,2050,2050,2050,1244
20230803,145800,1898953349,2050,2050,2050,2050,180
20230803,145700,1898584349,2055,2055,2055,2055,1
20230803,145600,1898582294,2055,2050,2055,2050,1833
20230803,145500,1894824594,2050,2050,2050,2050,9
20230803,145400,1894806144,2055,2050,2060,2050,19999
20230803,145300,1853708379,2050,2050,2055,2050,757
20230803,145200,1852156519,2055,2050,2055,2050,4896
20230803,145100,1842118219,2050,2050,2050,2050,50
20230803,145000,1842015719,2045,2045,2045,2045,0
20230803,144900,1842015719,2045,2040,2045,2040,4904
20230803,144800,1831987539,2045,2045,2045,2045,4065
20230803,144700,1823674614,2050,2050,2050,2050,0
20230803,144600,1823674614,2050,2050,2050,2050,0
20230803,144500,1823674614,2050,2050,2050,2050,27
20230803,144400,1823619264,2055,2055,2055,2055,133
20230803,144300,1823345949,2055,2050,2055,2050,7
20230803,144200,1823331579,2050,2050,2050,2050,3106
20230803,144100,1816964279,2055,2055,2055,2055,0
20230803,144000,1816964279,2055,2055,2055,2055,182
20230803,143900,1816590269,2055,2050,2055,2050,1253
20230803,143800,1814021609,2055,2050,2055,2050,242
20230803,143700,1813525474,2050,2050,2055,2050,1006
20230803,143600,1811463154,2055,2055,2055,2055,2
20230803,143500,1811459044,2050,2050,2055,2050,15
20230803,143400,1811428284,2055,2055,2055,2055,2007
20230803,143300,1807303899,2055,2055,2055,2055,12
20230803,143200,1807279239,2050,2050,2050,2050,9474
20230803,143100,1787857539,2050,2050,2050,2050,50
20230803,143000,1787755039,2050,2055,2055,2050,102
20230803,142900,1787545929,2055,2055,2055,2055,0
20230803,142800,1787545929,2055,2055,2055,2050,2893
20230803,142700,1781608569,2055,2055,2055,2055,5087
20230803,142600,1771154784,2055,2055,2055,2050,1163
20230803,142500,1768764854,2055,2055,2055,2055,13
20230803,142400,1768738139,2055,2055,2055,2055,1191
20230803,142300,1766290634,2055,2055,2055,2055,6
20230803,142200,1766278304,2055,2055,2055,2055,30
20230803,142100,1766216654,2060,2055,2060,2055,727
20230803,142000,1764719054,2050,2055,2055,2050,1153
20230803,141900,1762350139,2055,2055,2060,2055,1957
20230803,141800,1758328479,2055,2055,2060,2055,4691
20230803,141700,1748681919,2055,2060,2060,2055,1298
20230803,141600,1746010524,2060,2055,2060,2055,8253
20230803,141500,1729010269,2055,2055,2055,2055,4919
20230803,141400,1718901724,2055,2050,2055,2050,3723
20230803,141300,1711251029,2055,2055,2060,2050,12260
20230803,141200,1686057934,2050,2050,2055,2050,6274
20230803,141100,1673194214,2050,2045,2050,2045,400
20230803,141000,1672375029,2045,2050,2050,2045,2437
20230803,140900,1667390864,2050,2050,2050,2050,828
20230803,140800,1665693464,2050,2050,2050,2045,43
20230803,140700,1665605414,2050,2050,2050,2045,1863
20230803,140600,1661793039,2055,2050,2055,2050,2476
20230803,140500,1656706219,2045,2055,2055,2045,31
20230803,140400,1656642709,2050,2050,2055,2050,112
20230803,140300,1656413089,2055,2050,2055,2050,7308
20230803,140200,1641430194,2050,2045,2050,2045,1090
20230803,140100,1639196444,2045,2050,2050,2045,873
20230803,140000,1637407439,2050,2050,2055,2045,5803
20230803,135900,1625536284,2050,2050,2050,2050,5105
20230803,135800,1615071034,2055,2045,2055,2045,5375
20230803,135700,1604052284,2050,2045,2050,2045,1173
20230803,135600,1601653454,2050,2050,2050,2045,556
20230803,135500,1600513764,2050,2050,2050,2045,679
20230803,135400,1599124879,2045,2040,2045,2040,5401
20230803,135300,1588106074,2045,2045,2045,2040,9464
20230803,135200,1568794514,2045,2045,2045,2045,1
20230803,135100,1568792469,2050,2050,2050,2045,724
20230803,135000,1567309089,2045,2045,2045,2045,25
20230803,134900,1567257964,2045,2045,2045,2045,814
20230803,134800,1565593334,2045,2050,2055,2045,1141
20230803,134700,1563254269,2050,2050,2055,2050,2457
20230803,134600,1558217409,2050,2050,2055,2045,5903
20230803,134500,1546122534,2045,2045,2050,2040,5614
20230803,134400,1534641764,2050,2055,2055,2050,7011
20230803,134300,1520268879,2055,2045,2060,2045,15540
20230803,134200,1488346494,2050,2045,2055,2045,2910
20230803,134100,1482380924,2055,2050,2055,2050,13967
20230803,134000,1453747759,2050,2040,2050,2040,24664
20230803,133900,1403248674,2045,2035,2045,2035,7074
20230803,133800,1388823939,2040,2035,2040,2030,247
20230803,133700,1388321279,2030,2030,2030,2030,0
20230803,133600,1388321279,2030,2030,2035,2030,9074
20230803,133500,1369874264,2025,2025,2030,2025,69
20230803,133400,1369734214,2030,2025,2030,2025,222
20230803,133300,1369284594,2030,2030,2030,2025,47
20230803,133200,1369189209,2025,2025,2030,2025,1015
20230803,133100,1367128774,2030,2025,2030,2020,5503
20230803,133000,1355985209,2020,2020,2020,2020,116
20230803,132900,1355750889,2020,2020,2020,2020,82
20230803,132800,1355585249,2020,2020,2020,2020,1515
20230803,132700,1352524949,2020,2020,2020,2020,500
20230803,132600,1351514949,2020,2025,2025,2020,22
20230803,132500,1351470409,2020,2020,2025,2020,5718
20230803,132400,1339920039,2020,2020,2020,2020,3000
20230803,132300,1333860039,2020,2020,2020,2020,9947
20230803,132200,1313767099,2020,2020,2020,2020,3
20230803,132100,1313761039,2015,2015,2015,2015,2278
20230803,132000,1309170869,2020,2020,2020,2020,1
20230803,131900,1309168849,2015,2015,2015,2015,2000
20230803,131800,1305138849,2015,2020,2020,2015,1320
20230803,131700,1302479044,2015,2020,2020,2015,2011
20230803,131600,1298426869,2015,2015,2015,2015,4073
20230803,131500,1290219774,2020,2020,2020,2020,0
20230803,131400,1290219774,2020,2020,2020,2020,0
20230803,131300,1290219774,2020,2020,2020,2020,0
20230803,131200,1290219774,2020,2020,2020,2020,3
20230803,131100,1290213714,2020,2020,2020,2020,0
20230803,131000,1290213714,2020,2020,2020,2020,1
20230803,130900,1290211694,2015,2020,2025,2015,3008
20230803,130800,1284150519,2025,2020,2025,2020,4306
20230803,130700,1275452384,2020,2020,2020,2020,500
20230803,130600,1274442384,2020,2020,2020,2020,96
20230803,130500,1274248464,2020,2015,2020,2015,1400
20230803,130400,1271427459,2020,2020,2020,2020,25
20230803,130300,1271376959,2020,2020,2020,2020,150
20230803,130200,1271073959,2025,2025,2025,2015,8
20230803,130100,1271057779,2015,2025,2025,2015,377
20230803,130000,1270297874,2020,2025,2025,2020,6
20230803,125900,1270285734,2020,2025,2025,2020,2403
20230803,125800,1265429674,2020,2025,2025,2020,1471
20230803,125700,1262450909,2020,2020,2025,2020,301
20230803,125600,1261842739,2020,2025,2025,2020,5
20230803,125500,1261832624,2025,2025,2025,2020,3
20230803,125400,1261826554,2020,2025,2025,2020,101
20230803,125300,1261622034,2020,2020,2020,2020,1
20230803,125200,1261620014,2020,2020,2020,2020,1
20230803,125100,1261617994,2020,2020,2020,2020,4539
20230803,125000,1252449214,2020,2020,2020,2020,1000
20230803,124900,1250429214,2020,2020,2020,2020,252
20230803,124800,1249920174,2020,2020,2020,2020,0
20230803,124700,1249920174,2020,2020,2020,2020,5
20230803,124600,1249910074,2020,2015,2020,2015,35
20230803,124500,1249839539,2015,2015,2015,2015,0
20230803,124400,1249839539,2015,2015,2015,2015,181
20230803,124300,1249474824,2015,2015,2015,2015,0
20230803,124200,1249474824,2015,2015,2015,2015,0
20230803,124100,1249474824,2015,2015,2015,2015,70
20230803,124000,1249333774,2015,2015,2015,2015,1200
20230803,123900,1246915774,2015,2015,2015,2015,1000
20230803,123800,1244900774,2015,2015,2015,2015,0
20230803,123700,1244900774,2015,2015,2015,2015,49
20230803,123600,1244802039,2015,2015,2015,2015,500
20230803,123500,1243794539,2015,2015,2015,2015,0
20230803,123400,1243794539,2015,2015,2015,2015,0
20230803,123300,1243794539,2015,2015,2015,2015,517
20230803,123200,1242752784,2020,2020,2020,2020,0
20230803,123100,1242752784,2020,2020,2020,2020,500
20230803,123000,1241742784,2020,2020,2020,2020,425
20230803,122900,1240884284,2020,2015,2020,2015,246
20230803,122800,1240388579,2015,2015,2015,2015,0
20230803,122700,1240388579,2015,2015,2015,2015,0
20230803,122600,1240388579,2015,2010,2015,2010,1561
20230803,122500,1237250774,2010,2010,2010,2010,0
20230803,122400,1237250774,2010,2010,2010,2010,0
20230803,122300,1237250774,2010,2010,2010,2010,1000
20230803,122200,1235240774,2015,2015,2015,2015,0
20230803,122100,1235240774,2015,2015,2015,2015,917
20230803,122000,1233393019,2015,2020,2020,2015,502
20230803,121900,1232381479,2020,2020,2020,2020,1091
20230803,121800,1230177659,2020,2020,2020,2020,0
20230803,121700,1230177659,2020,2015,2020,2015,535
20230803,121600,1229099199,2015,2015,2015,2015,0
20230803,121500,1229099199,2015,2015,2015,2015,4
20230803,121400,1229091139,2015,2015,2015,2015,0
20230803,121300,1229091139,2015,2015,2015,2015,0
20230803,121200,1229091139,2015,2015,2015,2015,0
20230803,121100,1229091139,2015,2015,2015,2015,0
20230803,121000,1229091139,2015,2015,2015,2015,0
20230803,120900,1229091139,2015,2010,2015,2010,1499
20230803,120800,1226075654,2010,2010,2010,2010,0
20230803,120700,1226075654,2010,2010,2010,2010,70
20230803,120600,1225934954,2015,2015,2015,2015,5
20230803,120500,1225924879,2020,2020,2020,2020,1
20230803,120400,1225922859,2020,2020,2020,2020,0
20230803,120300,1225922859,2020,2020,2020,2020,0
20230803,120200,1225922859,2020,2020,2020,2020,1
20230803,120100,1225920839,2020,2020,2020,2020,116
20230803,120000,1225686519,2020,2020,2020,2020,0
20230803,115900,1225686519,2020,2020,2020,2020,19
20230803,115800,1225648139,2020,2010,2020,2005,600
20230803,115700,1224442199,2010,2020,2020,2010,15543
20230803,115600,1193193214,2020,2020,2020,2020,0
20230803,115500,1193193214,2020,2020,2020,2020,2
20230803,115400,1193189174,2025,2020,2025,2020,305
20230803,115300,1192571569,2025,2020,2025,2020,102
20230803,115200,1192365524,2020,2020,2020,2020,4
20230803,115100,1192357444,2025,2020,2025,2020,5
20230803,115000,1192347324,2025,2015,2025,2015,3997
20230803,114900,1184293299,2020,2020,2020,2020,0
20230803,114800,1184293299,2020,2020,2020,2015,674
20230803,114700,1182932189,2020,2020,2020,2020,0
20230803,114600,1182932189,2020,2025,2025,2020,197
20230803,114500,1182533269,2025,2020,2025,2020,2608
20230803,114400,1177256329,2020,2020,2020,2020,8
20230803,114300,1177240169,2020,2020,2020,2020,0
20230803,114200,1177240169,2020,2015,2020,2015,4247
20230803,114100,1168681464,2015,2020,2020,2015,4023
20230803,114000,1160575104,2020,2020,2020,2020,4353
20230803,113900,1151782044,2020,2020,2020,2020,1178
20230803,113800,1149402484,2020,2020,2020,2020,1222
20230803,113700,1146934044,2020,2020,2020,2020,198
20230803,113600,1146534084,2015,2015,2020,2015,2226
20230803,113500,1142048684,2015,2015,2015,2015,445
20230803,113400,1141152009,2015,2015,2015,2015,100
20230803,113300,1140950509,2010,2010,2010,2010,2308
20230803,113200,1136311429,2015,2015,2015,2015,301
20230803,113100,1135704914,2010,2010,2010,2010,4
20230803,113000,1135696874,2010,2010,2010,2010,2000
20230803,112900,1131676874,2015,2015,2015,2015,1
20230803,112800,1131674859,2010,2010,2010,2010,0
20230803,112700,1131674859,2010,2010,2010,2010,1391
20230803,112600,1128878949,2015,2015,2015,2015,1000
20230803,112500,1126863949,2015,2015,2015,2015,419
20230803,112400,1126019664,2015,2015,2015,2015,2811
20230803,112300,1120355499,2015,2015,2020,2015,1860
20230803,112200,1116607579,2020,2025,2025,2020,4001
20230803,112100,1108521664,2020,2025,2025,2020,113
20230803,112000,1108293104,2030,2030,2030,2025,1930
20230803,111900,1104384839,2025,2025,2030,2025,635
20230803,111800,1103096464,2025,2025,2025,2025,3234
20230803,111700,1096547614,2025,2030,2030,2025,3554
20230803,111600,1089333014,2025,2030,2035,2025,357
20230803,111500,1088608399,2030,2030,2035,2030,1181
20230803,111400,1086210704,2025,2030,2030,2025,60
20230803,111300,1086088914,2030,2030,2030,2030,995
20230803,111200,1084069064,2025,2030,2030,2025,907
20230803,111100,1082228269,2025,2020,2030,2015,5554
20230803,111000,1071004414,2015,2015,2015,2015,889
20230803,110900,1069213079,2015,2020,2020,2015,2566
20230803,110800,1064042549,2020,2015,2020,2015,153
20230803,110700,1063734029,2020,2015,2020,2010,3575
20230803,110600,1056542454,2020,2020,2020,2015,303
20230803,110500,1055931894,2020,2015,2020,2015,1614
20230803,110400,1052676269,2015,2020,2020,2015,820
20230803,110300,1051022459,2020,2015,2020,2015,8
20230803,110200,1051006314,2020,2015,2020,2010,1589
20230803,110100,1047804419,2015,2010,2015,2010,106
20230803,110000,1047591329,2015,2015,2015,2010,2505
20230803,105900,1042556264,2015,2015,2015,2010,62
20230803,105800,1042431354,2005,2015,2015,2005,1602
20230803,105700,1039219294,2015,2015,2015,1999,28812
20230803,105600,981520146,2025,2025,2030,2020,515
20230803,105500,980479481,2020,2020,2025,2020,1008
20230803,105400,978441296,2020,2030,2035,2020,13624
20230803,105300,950828261,2030,2030,2030,2025,2016
20230803,105200,946736596,2030,2025,2035,2025,12253
20230803,105100,921895956,2025,2030,2030,2025,10527
20230803,105000,900542646,2030,2040,2040,2020,19887
20230803,104900,860206341,2040,2025,2040,2025,8805
20230803,104800,842321701,2025,2030,2035,2015,46354
20230803,104700,748362031,2030,2015,2045,2010,90708
20230803,104600,564124916,2010,1982,2015,1982,21716
20230803,104500,520589537,1982,1983,1983,1981,336
20230803,104400,519923593,1982,1986,1988,1982,3886
20230803,104300,512212010,1989,1989,1989,1989,0
20230803,104200,512212010,1989,1988,1989,1988,103
20230803,104100,512007145,1989,1989,1989,1989,11
20230803,104000,511985266,1989,1989,1989,1985,64
20230803,103900,511858198,1989,1986,1989,1986,24
20230803,103800,511810531,1986,1985,1991,1985,869
20230803,103700,510085549,1985,1985,1985,1985,0
20230803,103600,510085549,1985,1982,1985,1982,89
20230803,103500,509909145,1983,1980,1983,1980,180
20230803,103400,509552525,1980,1980,1981,1980,26
20230803,103300,509501040,1980,1980,1981,1980,30
20230803,103200,509441639,1980,1980,1981,1980,34
20230803,103100,509374318,1984,1979,1984,1979,3
20230803,103000,509368371,1981,1981,1981,1981,19
20230803,102900,509330732,1981,1978,1981,1978,459
20230803,102800,508422794,1975,1980,1981,1975,15195
20230803,102700,478375449,1981,1985,1985,1980,5049
20230803,102600,468370681,1985,1992,1992,1985,854
20230803,102500,466675363,1991,1991,1991,1985,5101
20230803,102400,456527935,1993,1993,1993,1993,32
20230803,102300,456464159,1993,1992,1993,1992,2
20230803,102200,456460174,1990,1993,1993,1990,22
20230803,102100,456416386,1992,1992,1992,1990,292
20230803,102000,455835134,1992,1991,1992,1991,2
20230803,101900,455831151,1993,1993,1993,1993,1
20230803,101800,455829158,1991,1989,1993,1989,42
20230803,101700,455745612,1989,1990,1990,1989,384
20230803,101600,454981788,1993,1990,1993,1990,2128
20230803,101500,450746549,1991,1993,1993,1990,2466
20230803,101400,445835254,1993,1993,1993,1993,118
20230803,101300,445600080,1994,1994,1994,1994,1
20230803,101200,445598086,1993,1994,1997,1993,151
20230803,101100,445296940,1995,1995,1995,1995,0
20230803,101000,445296940,1995,1995,1995,1995,5
20230803,100900,445286965,1994,1995,1995,1993,1575
20230803,100800,442145414,1999,1999,1999,1999,0
20230803,100700,442145414,1999,1994,2000,1994,2069
20230803,100600,438019776,1995,1995,1998,1995,424
20230803,100500,437173882,1995,1999,1999,1994,4404
20230803,100400,428385697,1999,1998,1999,1996,533
20230803,100300,427320273,1998,1997,1998,1996,58
20230803,100200,427204441,1997,1998,1998,1995,712
20230803,100100,425783273,1999,1996,1999,1996,698
20230803,100000,424390038,1996,1997,1999,1996,725
20230803,095900,422942911,1997,1999,1999,1997,128
20230803,095800,422687095,1999,1997,1999,1997,282
20230803,095700,422123381,1999,1997,1999,1997,6
20230803,095600,422111389,1996,1999,1999,1996,2085
20230803,095500,417943647,1997,1999,1999,1997,159
20230803,095400,417625972,1999,1999,1999,1999,6
20230803,095300,417613978,1999,1999,1999,1999,1
20230803,095200,417611979,1999,1999,1999,1995,891
20230803,095100,415834034,1999,1995,1999,1995,49
20230803,095000,415736251,1999,1999,1999,1994,2008
20230803,094900,411725439,1997,2000,2005,1997,1452
20230803,094800,408824389,2005,1993,2005,1993,5027
20230803,094700,398783547,1993,1992,1994,1992,127
20230803,094600,398530526,1994,1993,1994,1993,1710
20230803,094500,395121464,1994,1994,1994,1994,1007
20230803,094400,393113506,1994,1996,1996,1993,997
20230803,094300,391125953,1996,1996,1996,1994,180
20230803,094200,390767011,1995,1992,1996,1990,313
20230803,094100,390143189,1995,1995,1995,1995,150
20230803,094000,389843939,1996,1990,1996,1989,934
20230803,093900,387984729,1990,1994,1994,1990,3237
20230803,093800,381540956,1993,1993,1993,1993,230
20230803,093700,381082566,1993,1991,1994,1991,362
20230803,093600,380361755,1991,1993,1995,1991,93
20230803,093500,380176504,1995,1994,1996,1991,13860
20230803,093400,352549054,1995,1996,1996,1994,545
20230803,093300,351461818,1996,1995,1997,1995,138
20230803,093200,351186485,1995,1995,1997,1994,1050
20230803,093100,349089775,1997,1997,1997,1994,44
20230803,093000,349001973,1997,1997,1997,1997,1
20230803,092900,348999976,1997,1994,1997,1994,3
20230803,092800,348993988,1994,1994,1994,1994,10
20230803,092700,348974048,1996,1996,1996,1996,649
20230803,092600,347678644,1996,1998,1998,1994,1671
20230803,092500,344343496,1999,1999,1999,1999,1
20230803,092400,344341497,1998,1998,1998,1995,2301
20230803,092300,339747978,1998,1998,1999,1998,41
20230803,092200,339666059,1998,1994,1999,1994,574
20230803,092100,338521424,1994,1990,1994,1990,688
20230803,092000,337151667,1991,1980,1991,1980,835
20230803,091900,335493475,1976,1973,1980,1972,9904
20230803,091800,315946611,1976,1971,1976,1971,4697
20230803,091700,306688804,1971,1976,1976,1971,17582
20230803,091600,272011185,1976,1981,1983,1976,9892
20230803,091500,252448386,1979,1989,1989,1979,23838
20230803,091400,205202465,1985,1987,1987,1985,7955
20230803,091300,189411666,1989,1989,1989,1986,729
20230803,091200,187963584,1986,2000,2000,1986,5321
20230803,091100,177389095,1989,1990,2000,1989,3404
20230803,091000,170616630,1989,1989,1990,1988,2870
20230803,090900,164909888,1990,1989,1990,1989,141
20230803,090800,164629429,1990,1995,1996,1990,10854
20230803,090700,143020534,1995,1995,2000,1995,1668
20230803,090600,139692569,1995,2000,2005,1992,456
20230803,090500,138782323,1995,1995,1995,1991,834
20230803,090400,137119702,1990,1990,1995,1990,6109
20230803,090300,124962292,1990,2010,2010,1985,35224
20230803,090200,54745427,2010,2010,2010,1997,17850
20230803,090100,19047520,2010,2000,2010,2000,27
20230803,090000,18993400,2005,2005,2010,2005,9473