stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184700,1633386570,2010,2010,2010,2010,18227
20230904,184600,1633386570,2010,2010,2010,2010,0
20230904,184500,1633386570,2010,2010,2010,2010,0
20230904,184400,1633386570,2010,2010,2010,2010,0
20230904,184300,1633386570,2010,2010,2010,2010,0
20230904,184200,1633386570,2010,2010,2010,2010,0
20230904,184100,1633386570,2010,2010,2010,2010,0
20230904,184000,1633386570,2010,2010,2010,2010,0
20230904,183900,1633386570,2010,2010,2010,2010,0
20230904,183800,1633386570,2010,2010,2010,2010,0
20230904,183700,1633386570,2010,2010,2010,2010,0
20230904,183600,1633386570,2010,2010,2010,2010,0
20230904,183500,1633386570,2010,2010,2010,2010,0
20230904,183400,1633386570,2010,2010,2010,2010,0
20230904,183300,1633386570,2010,2010,2010,2010,0
20230904,183200,1633386570,2010,2010,2010,2010,0
20230904,183100,1633386570,2010,2010,2010,2010,0
20230904,183000,1633386570,2010,2010,2010,2010,0
20230904,182900,1633386570,2010,2010,2010,2010,0
20230904,182800,1633386570,2010,2010,2010,2010,0
20230904,182700,1633386570,2010,2010,2010,2010,0
20230904,182600,1633386570,2010,2010,2010,2010,0
20230904,182500,1633386570,2010,2010,2010,2010,0
20230904,182400,1633386570,2010,2010,2010,2010,0
20230904,182300,1633386570,2010,2010,2010,2010,0
20230904,182200,1633386570,2010,2010,2010,2010,0
20230904,182100,1633386570,2010,2010,2010,2010,0
20230904,182000,1633386570,2010,2010,2010,2010,0
20230904,181900,1633386570,2010,2010,2010,2010,0
20230904,181800,1633386570,2010,2010,2010,2010,0
20230904,181700,1633386570,2010,2010,2010,2010,18227
20230904,181600,1633386570,2010,2010,2010,2010,0
20230904,181500,1633386570,2010,2010,2010,2010,0
20230904,181400,1633386570,2010,2010,2010,2010,0
20230904,181300,1633386570,2010,2010,2010,2010,0
20230904,181200,1633386570,2010,2010,2010,2010,0
20230904,181100,1633386570,2010,2010,2010,2010,0
20230904,181000,1633386570,2010,2010,2010,2010,0
20230904,180900,1633386570,2010,2010,2010,2010,0
20230904,180800,1633386570,2010,2010,2010,2010,0
20230904,180700,1633386570,2010,2010,2010,2010,0
20230904,180600,1633386570,2010,2010,2010,2010,0
20230904,180500,1633386570,2010,2010,2010,2010,0
20230904,180400,1633386570,2010,2010,2010,2010,0
20230904,180300,1633386570,2010,2010,2010,2010,0
20230904,180200,1633386570,2010,2010,2010,2010,0
20230904,180100,1633386570,2010,2010,2010,2010,0
20230904,180000,1633386570,2010,2010,2010,2010,0
20230904,175900,1633386570,2010,2010,2010,2010,0
20230904,175800,1633386570,2010,2010,2010,2010,0
20230904,175700,1633386570,2010,2010,2010,2010,0
20230904,175600,1633386570,2010,2010,2010,2010,0
20230904,175500,1633386570,2010,2010,2010,2010,0
20230904,175400,1633386570,2010,2010,2010,2010,0
20230904,175300,1633386570,2010,2010,2010,2010,0
20230904,175200,1633386570,2010,2010,2010,2010,0
20230904,175100,1633386570,2010,2010,2010,2010,0
20230904,175000,1633386570,2010,2010,2010,2010,0
20230904,174900,1633386570,2010,2010,2010,2010,0
20230904,174800,1633386570,2010,2010,2010,2010,0
20230904,174700,1633386570,2010,2010,2010,2010,18227
20230904,174600,1633386570,2010,2010,2010,2010,0
20230904,174500,1633386570,2010,2010,2010,2010,0
20230904,174400,1633386570,2010,2010,2010,2010,0
20230904,174300,1633386570,2010,2010,2010,2010,0
20230904,174200,1633386570,2010,2010,2010,2010,0
20230904,174100,1633386570,2010,2010,2010,2010,0
20230904,174000,1633386570,2010,2010,2010,2010,0
20230904,173900,1633386570,2010,2010,2010,2010,0
20230904,173800,1633386570,2010,2010,2010,2010,0
20230904,173700,1633386570,2010,2010,2010,2010,0
20230904,173600,1633386570,2010,2010,2010,2010,0
20230904,173500,1633386570,2010,2010,2010,2010,0
20230904,173400,1633386570,2010,2010,2010,2010,0
20230904,173300,1633386570,2010,2010,2010,2010,0
20230904,173200,1633386570,2010,2010,2010,2010,0
20230904,173100,1633386570,2010,2010,2010,2010,0
20230904,173000,1633386570,2010,2010,2010,2010,0
20230904,172900,1633386570,2010,2010,2010,2010,0
20230904,172800,1633386570,2010,2010,2010,2010,0
20230904,172700,1633386570,2010,2010,2010,2010,0
20230904,172600,1633386570,2010,2010,2010,2010,0
20230904,172500,1633386570,2010,2010,2010,2010,0
20230904,172400,1633386570,2010,2010,2010,2010,0
20230904,172300,1633386570,2010,2010,2010,2010,0
20230904,172200,1633386570,2010,2010,2010,2010,0
20230904,172100,1633386570,2010,2010,2010,2010,0
20230904,172000,1633386570,2010,2010,2010,2010,0
20230904,171900,1633386570,2010,2010,2010,2010,0
20230904,171800,1633386570,2010,2010,2010,2010,0
20230904,171700,1633386570,2010,2010,2010,2010,18227
20230904,171600,1633386570,2010,2010,2010,2010,0
20230904,171500,1633386570,2010,2010,2010,2010,0
20230904,171400,1633386570,2010,2010,2010,2010,0
20230904,171300,1633386570,2010,2010,2010,2010,0
20230904,171200,1633386570,2010,2010,2010,2010,0
20230904,171100,1633386570,2010,2010,2010,2010,0
20230904,171000,1633386570,2010,2010,2010,2010,0
20230904,170900,1633386570,2010,2010,2010,2010,0
20230904,170800,1633386570,2010,2010,2010,2010,0
20230904,170700,1633386570,2010,2010,2010,2010,0
20230904,170600,1633386570,2010,2010,2010,2010,0
20230904,170500,1633386570,2010,2010,2010,2010,0
20230904,170400,1633386570,2010,2010,2010,2010,0
20230904,170300,1633386570,2010,2010,2010,2010,0
20230904,170200,1633386570,2010,2010,2010,2010,0
20230904,170100,1633386570,2010,2010,2010,2010,0
20230904,170000,1633386570,2010,2010,2010,2010,0
20230904,165900,1633386570,2010,2010,2010,2010,0
20230904,165800,1633386570,2010,2010,2010,2010,0
20230904,165700,1633386570,2010,2010,2010,2010,0
20230904,165600,1633386570,2010,2010,2010,2010,0
20230904,165500,1633386570,2010,2010,2010,2010,0
20230904,165400,1633386570,2010,2010,2010,2010,0
20230904,165300,1633386570,2010,2010,2010,2010,0
20230904,165200,1633386570,2010,2010,2010,2010,0
20230904,165100,1633386570,2010,2010,2010,2010,0
20230904,165000,1633386570,2010,2010,2010,2010,0
20230904,164900,1633386570,2010,2010,2010,2010,0
20230904,164800,1633386570,2010,2010,2010,2010,0
20230904,164700,1633386570,2010,2010,2010,2010,18227
20230904,164600,1633386570,2010,2010,2010,2010,0
20230904,164500,1633386570,2010,2010,2010,2010,0
20230904,164400,1633386570,2010,2010,2010,2010,0
20230904,164300,1633386570,2010,2010,2010,2010,0
20230904,164200,1633386570,2010,2010,2010,2010,0
20230904,164100,1633386570,2010,2010,2010,2010,0
20230904,164000,1633386570,2010,2010,2010,2010,0
20230904,163900,1633386570,2010,2010,2010,2010,0
20230904,163800,1633386570,2010,2010,2010,2010,0
20230904,163700,1633386570,2010,2010,2010,2010,0
20230904,163600,1633386570,2010,2010,2010,2010,0
20230904,163500,1633386570,2010,2010,2010,2010,0
20230904,163400,1633386570,2010,2010,2010,2010,0
20230904,163300,1633386570,2010,2010,2010,2010,0
20230904,163200,1633386570,2010,2010,2010,2010,0
20230904,163100,1633386570,2010,2010,2010,2010,0
20230904,163000,1633386570,2010,2010,2010,2010,0
20230904,162900,1633386570,2010,2010,2010,2010,0
20230904,162800,1633386570,2010,2010,2010,2010,0
20230904,162700,1633386570,2010,2010,2010,2010,0
20230904,162600,1633386570,2010,2010,2010,2010,0
20230904,162500,1633386570,2010,2010,2010,2010,0
20230904,162400,1633386570,2010,2010,2010,2010,0
20230904,162300,1633386570,2010,2010,2010,2010,0
20230904,162200,1633386570,2010,2010,2010,2010,0
20230904,162100,1633386570,2010,2010,2010,2010,0
20230904,162000,1633386570,2010,2010,2010,2010,0
20230904,161900,1633386570,2010,2010,2010,2010,0
20230904,161800,1633386570,2010,2010,2010,2010,0
20230904,161700,1633386570,2010,2010,2010,2010,18227
20230904,161600,1633386570,2010,2010,2010,2010,0
20230904,161500,1633386570,2010,2010,2010,2010,0
20230904,161400,1633386570,2010,2010,2010,2010,0
20230904,161300,1633386570,2010,2010,2010,2010,0
20230904,161200,1633386570,2010,2010,2010,2010,0
20230904,161100,1633386570,2010,2010,2010,2010,0
20230904,161000,1633386570,2010,2010,2010,2010,0
20230904,160900,1633386570,2010,2010,2010,2010,0
20230904,160800,1633386570,2010,2010,2010,2010,0
20230904,160700,1633386570,2010,2010,2010,2010,0
20230904,160600,1633386570,2010,2010,2010,2010,0
20230904,160500,1633386570,2010,2010,2010,2010,0
20230904,160400,1633386570,2010,2010,2010,2010,0
20230904,160300,1633386570,2010,2010,2010,2010,0
20230904,160200,1633386570,2010,2010,2010,2010,0
20230904,160100,1633386570,2010,2010,2010,2010,0
20230904,160000,1633386570,2010,2010,2010,2010,0
20230904,155900,1633386570,2010,2010,2010,2010,0
20230904,155800,1633386570,2010,2010,2010,2010,0
20230904,155700,1633386570,2010,2010,2010,2010,0
20230904,155600,1633386570,2010,2010,2010,2010,0
20230904,155500,1633386570,2010,2010,2010,2010,0
20230904,155400,1633386570,2010,2010,2010,2010,0
20230904,155300,1633386570,2010,2010,2010,2010,0
20230904,155200,1633386570,2010,2010,2010,2010,0
20230904,155100,1633386570,2010,2010,2010,2010,0
20230904,155000,1633386570,2010,2010,2010,2010,0
20230904,154900,1633386570,2010,2010,2010,2010,0
20230904,154800,1633386570,2010,2010,2010,2010,0
20230904,154700,1633386570,2010,2010,2010,2010,18227
20230904,154600,1633386570,2010,2010,2010,2010,0
20230904,154500,1633386570,2010,2010,2010,2010,0
20230904,154400,1633386570,2010,2010,2010,2010,0
20230904,154300,1633386570,2010,2010,2010,2010,0
20230904,154200,1633386570,2010,2010,2010,2010,0
20230904,154100,1633386570,2010,2010,2010,2010,0
20230904,154000,1633386570,2010,2010,2010,2010,0
20230904,153900,1633386570,2010,2010,2010,2010,0
20230904,153800,1633386570,2010,2010,2010,2010,0
20230904,153700,1633386570,2010,2010,2010,2010,0
20230904,153600,1633386570,2010,2010,2010,2010,0
20230904,153500,1633386570,2010,2010,2010,2010,0
20230904,153400,1633386570,2010,2010,2010,2010,0
20230904,153300,1633386570,2010,2010,2010,2010,0
20230904,153200,1633386570,2010,2010,2010,2010,0
20230904,153100,1633386570,2010,2010,2010,2010,0
20230904,153000,1633386570,2010,2010,2010,2010,18227
20230904,152900,1596750300,2015,2015,2015,2015,0
20230904,152800,1596750300,2015,2015,2015,2015,0
20230904,152700,1596750300,2015,2015,2015,2015,0
20230904,152600,1596750300,2015,2015,2015,2015,0
20230904,152500,1596750300,2015,2015,2015,2015,0
20230904,152400,1596750300,2015,2015,2015,2015,0
20230904,152300,1596750300,2015,2015,2015,2015,0
20230904,152200,1596750300,2015,2015,2015,2015,0
20230904,152100,1596750300,2015,2015,2015,2015,0
20230904,152000,1596750300,2015,2015,2015,2015,0
20230904,151900,1596750300,2015,2010,2015,2005,6826
20230904,151800,1583009055,2010,2010,2010,2005,12241
20230904,151700,1558440190,2010,2005,2010,2005,8
20230904,151600,1558424140,2010,2000,2015,2000,8909
20230904,151500,1540522100,2005,2010,2010,2005,5954
20230904,151400,1528571895,2010,2005,2010,2005,2305
20230904,151300,1523950345,2010,2005,2010,2005,102
20230904,151200,1523745725,2010,2010,2010,2010,202
20230904,151100,1523339705,2010,2005,2010,2005,31
20230904,151000,1523277545,2010,2010,2010,2005,223
20230904,150900,1522829875,2005,2010,2010,2005,2
20230904,150800,1522825860,2005,2005,2005,2005,1
20230904,150700,1522823855,2010,2010,2010,2005,3947
20230904,150600,1514905385,2005,2010,2010,2005,3
20230904,150500,1514899360,2005,2005,2010,2005,3057
20230904,150400,1508758330,2010,2010,2010,2010,1
20230904,150300,1508756320,2005,2005,2010,2000,16895
20230904,150200,1474942710,2005,2005,2005,2000,601
20230904,150100,1473737710,2005,2005,2005,2005,50
20230904,150000,1473637460,2005,2000,2005,2000,869
20230904,145900,1471895470,2005,2005,2005,2005,2721
20230904,145800,1466439865,2010,2005,2010,2000,12589
20230904,145700,1441199795,2010,2010,2010,2005,7103
20230904,145600,1426957625,2010,2005,2010,2005,446
20230904,145500,1426061770,2010,2010,2010,2010,0
20230904,145400,1426061770,2010,2010,2010,2005,3193
20230904,145300,1419658450,2010,2010,2010,2005,6208
20230904,145200,1407180385,2010,2015,2015,2010,4
20230904,145100,1407172330,2015,2010,2015,2010,312
20230904,145000,1406545205,2010,2010,2010,2010,1
20230904,144900,1406543195,2015,2015,2015,2015,0
20230904,144800,1406543195,2015,2015,2015,2015,1
20230904,144700,1406541180,2015,2010,2015,2005,1389
20230904,144600,1403749290,2010,2010,2010,2010,50
20230904,144500,1403648790,2010,2010,2010,2005,1252
20230904,144400,1401132275,2010,2005,2010,2005,2
20230904,144300,1401128260,2010,2010,2010,2005,102
20230904,144200,1400923245,2010,2010,2010,2010,310
20230904,144100,1400300145,2005,2010,2010,2005,4
20230904,144000,1400292120,2010,2010,2010,2010,20
20230904,143900,1400251920,2010,2015,2015,2005,95
20230904,143800,1400060970,2010,2005,2010,2005,2
20230904,143700,1400056955,2010,2010,2010,2010,1099
20230904,143600,1397847965,2010,2010,2010,2005,334
20230904,143500,1397176635,2005,2005,2010,2005,552
20230904,143400,1396067125,2015,2015,2015,2015,0
20230904,143300,1396067125,2015,2010,2015,2005,2406
20230904,143200,1391230605,2010,2005,2010,2005,652
20230904,143100,1389920090,2010,2010,2010,2010,100
20230904,143000,1389719090,2010,2010,2010,2005,950
20230904,142900,1387810605,2010,2005,2010,2005,62
20230904,142800,1387686040,2010,2010,2010,2005,1231
20230904,142700,1385211740,2010,2010,2010,2010,1
20230904,142600,1385209730,2010,2010,2010,2010,4
20230904,142500,1385201690,2010,2010,2010,2010,1
20230904,142400,1385199680,2010,2010,2010,2005,643
20230904,142300,1383910260,2010,2010,2010,2010,0
20230904,142200,1383910260,2010,2010,2010,2010,507
20230904,142100,1382891190,2010,2005,2010,2005,460
20230904,142000,1381968875,2010,2010,2010,2005,1201
20230904,141900,1379554875,2010,2010,2010,2010,0
20230904,141800,1379554875,2010,2010,2010,2005,24
20230904,141700,1379506650,2010,2005,2010,2005,183
20230904,141600,1379138925,2005,2010,2010,2005,6001
20230904,141500,1367106915,2010,2010,2010,2005,36
20230904,141400,1367034710,2010,2005,2010,2005,2
20230904,141300,1367030695,2010,2005,2010,2005,1002
20230904,141200,1365016680,2010,2010,2010,2005,357
20230904,141100,1364299865,2010,2010,2010,2010,503
20230904,141000,1363288835,2010,2010,2010,2010,206
20230904,140900,1362874775,2010,2010,2010,2005,4219
20230904,140800,1354394590,2010,2015,2015,2010,8919
20230904,140700,1336467375,2015,2015,2015,2015,11
20230904,140600,1336445210,2010,2010,2015,2010,677
20230904,140500,1335084435,2015,2015,2015,2015,0
20230904,140400,1335084435,2015,2010,2015,2010,3
20230904,140300,1335078400,2015,2015,2015,2010,154
20230904,140200,1334768095,2015,2010,2015,2010,1502
20230904,140100,1331749070,2015,2015,2015,2015,0
20230904,140000,1331749070,2015,2015,2015,2015,0
20230904,135900,1331749070,2015,2015,2015,2015,0
20230904,135800,1331749070,2015,2015,2015,2010,153
20230904,135700,1331441480,2010,2010,2010,2010,10
20230904,135600,1331421380,2015,2015,2015,2010,7
20230904,135500,1331407285,2015,2015,2015,2010,1384
20230904,135400,1328625435,2020,2020,2020,2010,4030
20230904,135300,1320485075,2020,2010,2020,2010,8
20230904,135200,1320468925,2020,2020,2020,2020,120
20230904,135100,1320226525,2020,2015,2020,2010,5
20230904,135000,1320216450,2015,2020,2020,2015,124
20230904,134900,1319966540,2020,2020,2020,2015,47
20230904,134800,1319871720,2020,2010,2020,2010,1005
20230904,134700,1317851635,2020,2010,2020,2010,19
20230904,134600,1317813280,2020,2015,2020,2015,1002
20230904,134500,1315794245,2020,2015,2020,2015,552
20230904,134400,1314681925,2015,2015,2015,2015,15
20230904,134300,1314651700,2020,2020,2020,2015,9
20230904,134200,1314633540,2015,2015,2015,2015,1648
20230904,134100,1311312820,2015,2015,2015,2015,100
20230904,134000,1311111320,2015,2015,2015,2010,53
20230904,133900,1311004530,2010,2015,2015,2010,531
20230904,133800,1309937070,2015,2010,2015,2010,424
20230904,133700,1309084825,2015,2015,2015,2010,269
20230904,133600,1308543290,2015,2015,2020,2010,233
20230904,133500,1308073795,2015,2020,2020,2015,3338
20230904,133400,1301347715,2020,2020,2020,2020,12
20230904,133300,1301323475,2020,2020,2020,2015,2316
20230904,133200,1296656655,2020,2015,2020,2015,2512
20230904,133100,1291594930,2020,2020,2020,2015,3548
20230904,133000,1284427975,2020,2020,2020,2020,216
20230904,132900,1283991655,2020,2015,2020,2015,2387
20230904,132800,1279170415,2020,2015,2020,2015,346
20230904,132700,1278473215,2015,2015,2020,2015,371
20230904,132600,1277725400,2015,2015,2020,2015,10453
20230904,132500,1256662230,2015,2015,2015,2015,0
20230904,132400,1256662230,2015,2010,2015,2010,1338
20230904,132300,1253972600,2010,2010,2010,2005,342
20230904,132200,1253285430,2005,2005,2010,2005,1321
20230904,132100,1250636820,2010,2010,2010,2010,1
20230904,132000,1250634810,2005,2010,2010,2005,248
20230904,131900,1250137415,2010,2015,2015,2010,475
20230904,131800,1249180540,2010,2005,2015,2005,1303
20230904,131700,1246555210,2010,2010,2015,2010,55
20230904,131600,1246444655,2010,2005,2010,2005,11001
20230904,131500,1224382645,2010,2010,2010,2005,607
20230904,131400,1223162580,2010,2010,2010,2010,474
20230904,131300,1222209840,2010,2010,2015,2010,10192
20230904,131200,1201723435,2010,2010,2010,2010,2141
20230904,131100,1197420025,2010,2010,2010,2010,610
20230904,131000,1196193925,2010,2010,2010,2010,632
20230904,130900,1194923605,2010,2010,2010,2010,100
20230904,130800,1194722605,2010,2005,2010,2005,2001
20230904,130700,1190710595,2010,2010,2010,2010,0
20230904,130600,1190710595,2010,2010,2010,2010,100
20230904,130500,1190509595,2010,2010,2010,2010,1615
20230904,130400,1187263445,2010,2005,2010,2005,90
20230904,130300,1187082865,2010,2010,2010,2010,550
20230904,130200,1185977365,2010,2010,2010,2010,0
20230904,130100,1185977365,2010,2010,2010,2010,101
20230904,130000,1185774355,2010,2010,2015,2005,1367
20230904,125900,1183021600,2010,2010,2010,2010,58
20230904,125800,1182905020,2005,2010,2010,2005,501
20230904,125700,1181898015,2010,2010,2010,2005,1316
20230904,125600,1179253155,2005,2005,2005,2005,50
20230904,125500,1179152905,2010,2010,2010,2010,2
20230904,125400,1179148885,2010,2010,2010,2005,1480
20230904,125300,1176181415,2005,2010,2010,2005,21
20230904,125200,1176139285,2010,2005,2010,2005,2
20230904,125100,1176135270,2010,2010,2010,2010,1
20230904,125000,1176133260,2010,2010,2010,2010,0
20230904,124900,1176133260,2010,2010,2010,2010,0
20230904,124800,1176133260,2010,2010,2010,2010,10
20230904,124700,1176113160,2010,2010,2010,2010,0
20230904,124600,1176113160,2010,2010,2010,2010,1098
20230904,124500,1173906180,2005,2005,2010,2005,3359
20230904,124400,1167171380,2010,2010,2010,2010,55
20230904,124300,1167060830,2010,2010,2010,2010,120
20230904,124200,1166819630,2015,2010,2015,2010,10001
20230904,124100,1146717615,2010,2010,2010,2010,200
20230904,124000,1146315615,2010,2010,2010,2005,4859
20230904,123900,1136573305,2005,2010,2010,2005,159
20230904,123800,1136253720,2010,2005,2010,2005,958
20230904,123700,1134331425,2005,2010,2010,2005,7130
20230904,123600,1120035760,2010,2005,2010,2005,355
20230904,123500,1119323180,2010,2005,2010,2005,803
20230904,123400,1117710150,2010,2005,2010,2005,360
20230904,123300,1116988300,2010,2010,2010,2010,72
20230904,123200,1116843580,2010,2010,2010,2005,3428
20230904,123100,1109965800,2010,2010,2010,2010,46
20230904,123000,1109873340,2010,2005,2010,2005,2575
20230904,122900,1104710355,2010,2010,2010,2010,0
20230904,122800,1104710355,2010,2010,2010,2010,2130
20230904,122700,1100429055,2010,2010,2010,2005,1457
20230904,122600,1097507650,2010,2010,2010,2010,0
20230904,122500,1097507650,2010,2010,2010,2005,1254
20230904,122400,1094992110,2010,2010,2010,2005,14
20230904,122300,1094964025,2005,2010,2010,2005,425
20230904,122200,1094111125,2015,2015,2015,2015,0
20230904,122100,1094111125,2015,2015,2015,2015,6
20230904,122000,1094099035,2010,2010,2015,2010,1025
20230904,121900,1092038735,2010,2010,2010,2010,2
20230904,121800,1092034715,2010,2010,2010,2010,2148
20230904,121700,1087717235,2010,2010,2010,2010,232
20230904,121600,1087250915,2010,2005,2010,2005,99
20230904,121500,1087052360,2010,2010,2010,2005,3214
20230904,121400,1080593220,2015,2015,2015,2015,0
20230904,121300,1080593220,2015,2015,2015,2015,30
20230904,121200,1080532770,2015,2010,2015,2010,18
20230904,121100,1080496535,2010,2010,2010,2010,360
20230904,121000,1079772935,2010,2010,2010,2005,5600
20230904,120900,1068517435,2010,2010,2010,2010,120
20230904,120800,1068276235,2010,2010,2010,2010,2
20230904,120700,1068272215,2010,2010,2010,2005,1364
20230904,120600,1065530825,2010,2010,2010,2010,111
20230904,120500,1065307715,2005,2010,2010,2005,447
20230904,120400,1064411475,2010,2010,2010,2010,170
20230904,120300,1064069775,2010,2010,2010,2010,1161
20230904,120200,1061736165,2010,2010,2010,2010,515
20230904,120100,1060701015,2010,2010,2010,2010,164
20230904,120000,1060371375,2010,2010,2010,2010,6429
20230904,115900,1047449085,2015,2015,2015,2015,201
20230904,115800,1047044070,2015,2015,2015,2015,8
20230904,115700,1047027950,2015,2015,2015,2015,0
20230904,115600,1047027950,2015,2015,2015,2015,0
20230904,115500,1047027950,2015,2010,2015,2010,1501
20230904,115400,1044010935,2015,2015,2015,2015,20
20230904,115300,1043970635,2015,2010,2015,2010,3929
20230904,115200,1036072095,2015,2015,2015,2015,248
20230904,115100,1035572375,2015,2015,2015,2015,192
20230904,115000,1035185495,2015,2015,2015,2015,2
20230904,114900,1035181465,2015,2010,2015,2010,31
20230904,114800,1035119150,2015,2015,2015,2010,1399
20230904,114700,1032305165,2015,2015,2015,2015,30
20230904,114600,1032244715,2015,2015,2015,2015,48
20230904,114500,1032147995,2015,2015,2015,2010,585
20230904,114400,1030971865,2015,2015,2015,2015,15
20230904,114300,1030941640,2015,2015,2015,2015,0
20230904,114200,1030941640,2015,2015,2015,2015,271
20230904,114100,1030395575,2015,2015,2015,2010,7397
20230904,114000,1015497060,2015,2015,2015,2015,0
20230904,113900,1015497060,2015,2015,2015,2015,4030
20230904,113800,1007376610,2020,2020,2020,2020,951
20230904,113700,1005455590,2020,2020,2020,2020,0
20230904,113600,1005455590,2020,2020,2020,2020,2097
20230904,113500,1001219650,2020,2020,2020,2015,455
20230904,113400,1000302300,2020,2020,2020,2015,5186
20230904,113300,989827490,2020,2015,2020,2015,1598
20230904,113200,986607500,2015,2015,2015,2015,167
20230904,113100,986270995,2020,2015,2020,2015,800
20230904,113000,984658975,2015,2015,2015,2010,3575
20230904,112900,977472685,2015,2015,2015,2015,4250
20230904,112800,968908935,2015,2015,2020,2015,543
20230904,112700,967814765,2020,2020,2020,2020,1
20230904,112600,967812745,2015,2015,2020,2010,224
20230904,112500,967361940,2015,2010,2015,2010,3655
20230904,112400,960012115,2015,2015,2015,2010,727
20230904,112300,958550025,2010,2015,2015,2010,51
20230904,112200,958447265,2015,2015,2015,2015,96
20230904,112100,958253825,2015,2015,2015,2015,35
20230904,112000,958183300,2015,2015,2015,2015,1555
20230904,111900,955049975,2015,2015,2015,2015,1
20230904,111800,955047960,2010,2010,2010,2010,462
20230904,111700,954119340,2015,2015,2015,2015,1100
20230904,111600,951902840,2015,2015,2015,2015,3672
20230904,111500,944503760,2015,2015,2015,2010,302
20230904,111400,943895235,2015,2015,2015,2015,352
20230904,111300,943185955,2015,2015,2015,2015,50
20230904,111200,943085205,2015,2010,2015,2010,2956
20230904,111100,937143640,2015,2015,2015,2010,357
20230904,111000,936425875,2010,2010,2015,2010,55
20230904,110900,936315320,2015,2015,2015,2015,1
20230904,110800,936313305,2015,2015,2015,2015,5
20230904,110700,936303230,2010,2015,2015,2010,1439
20230904,110600,933404375,2015,2015,2015,2015,5
20230904,110500,933394300,2015,2010,2015,2010,1677
20230904,110400,930023010,2015,2010,2015,2010,9384
20230904,110300,911161165,2010,2010,2010,2005,191
20230904,110200,910777955,2010,2010,2010,2005,7657
20230904,110100,895424880,2010,2005,2010,2005,1281
20230904,110000,892855370,2010,2015,2015,2010,6080
20230904,105900,880634535,2015,2010,2015,2010,1512
20230904,105800,877595405,2015,2010,2015,2010,470
20230904,105700,876649680,2015,2015,2015,2015,159
20230904,105600,876329295,2015,2010,2015,2010,14
20230904,105500,876301150,2010,2015,2015,2010,1494
20230904,105400,873298200,2010,2010,2015,2010,6361
20230904,105300,860512585,2010,2010,2010,2005,759
20230904,105200,858987140,2010,2010,2010,2005,5046
20230904,105100,848869900,2005,2010,2010,2005,158
20230904,105000,848553045,2010,2010,2010,2010,1003
20230904,104900,846537015,2015,2010,2015,2010,1746
20230904,104800,843027550,2010,2010,2010,2010,455
20230904,104700,842113000,2010,2010,2015,2005,6733
20230904,104600,828600700,2005,2015,2015,2005,52973
20230904,104500,722198765,2025,2020,2025,2015,716
20230904,104400,720755580,2025,2020,2025,2020,2001
20230904,104300,716713555,2025,2020,2025,2020,439
20230904,104200,715826770,2020,2020,2020,2015,1137
20230904,104100,713530205,2020,2020,2020,2020,315
20230904,104000,712893905,2015,2025,2025,2015,667
20230904,103900,711549880,2020,2020,2020,2020,1020
20230904,103800,709489480,2020,2020,2020,2015,4228
20230904,103700,700949640,2020,2030,2035,2020,32447
20230904,103600,635309265,2025,2030,2030,2025,32
20230904,103500,635244320,2030,2030,2030,2030,8
20230904,103400,635228080,2030,2030,2030,2025,135
20230904,103300,634954195,2030,2030,2030,2030,13490
20230904,103200,607569495,2030,2030,2035,2030,7704
20230904,103100,591930370,2030,2035,2035,2030,1710
20230904,103000,588458270,2035,2035,2035,2035,52
20230904,102900,588352450,2035,2035,2035,2035,1315
20230904,102800,585676425,2035,2035,2035,2035,11
20230904,102700,585654040,2035,2035,2035,2035,300
20230904,102600,585043540,2035,2035,2035,2035,102
20230904,102500,584835970,2035,2035,2035,2035,1017
20230904,102400,582766375,2035,2030,2035,2030,250
20230904,102300,582258215,2035,2030,2035,2030,68
20230904,102200,582120165,2035,2035,2035,2035,61
20230904,102100,581996030,2035,2035,2035,2035,5
20230904,102000,581985855,2035,2035,2035,2035,0
20230904,101900,581985855,2035,2030,2035,2030,1121
20230904,101800,579710220,2030,2030,2030,2030,2427
20230904,101700,574783410,2035,2030,2035,2030,53
20230904,101600,574675560,2035,2035,2035,2035,11
20230904,101500,574653175,2035,2030,2035,2030,1204
20230904,101400,572203040,2035,2030,2035,2030,8
20230904,101300,572186795,2035,2035,2035,2035,43
20230904,101200,572099290,2035,2035,2035,2030,2002
20230904,101100,568035220,2035,2035,2035,2030,16181
20230904,101000,535107760,2040,2040,2040,2040,1
20230904,100900,535105720,2040,2040,2040,2035,119
20230904,100800,534863545,2040,2040,2045,2040,2661
20230904,100700,529435095,2035,2035,2045,2035,108
20230904,100600,529214895,2035,2045,2045,2035,21
20230904,100500,529172150,2040,2035,2040,2035,2661
20230904,100400,523757010,2040,2040,2040,2040,16
20230904,100300,523724370,2040,2040,2040,2035,772
20230904,100200,522153095,2040,2040,2040,2035,158
20230904,100100,521830780,2040,2040,2040,2040,2513
20230904,100000,516704260,2035,2040,2040,2035,492
20230904,095900,515700585,2035,2040,2040,2035,1010
20230904,095800,513640235,2040,2040,2045,2040,1011
20230904,095700,511577775,2040,2040,2040,2040,409
20230904,095600,510743415,2040,2040,2040,2040,0
20230904,095500,510743415,2040,2040,2040,2035,2022
20230904,095400,506618585,2035,2035,2035,2035,568
20230904,095300,505462705,2040,2040,2040,2035,1080
20230904,095200,503264505,2040,2045,2045,2040,102
20230904,095100,503056315,2045,2045,2045,2040,1691
20230904,095000,499601725,2045,2035,2045,2035,4152
20230904,094900,491132290,2035,2040,2040,2035,1287
20230904,094800,488513050,2040,2035,2040,2035,1387
20230904,094700,485690395,2040,2040,2040,2040,216
20230904,094600,485249755,2040,2035,2040,2035,916
20230904,094500,483385545,2040,2040,2040,2035,9503
20230904,094400,464046925,2040,2040,2040,2040,46
20230904,094300,463953085,2045,2040,2045,2040,9981
20230904,094200,443544180,2040,2035,2040,2035,1126
20230904,094100,441247730,2040,2040,2045,2035,16343
20230904,094000,407913010,2045,2040,2045,2040,9
20230904,093900,407894625,2045,2045,2045,2045,100
20230904,093800,407690125,2045,2045,2050,2040,1829
20230904,093700,403958565,2045,2040,2050,2040,7667
20230904,093600,388284830,2040,2045,2045,2040,21235
20230904,093500,344861720,2050,2045,2050,2045,10580
20230904,093400,323225470,2045,2045,2050,2045,670
20230904,093300,321855315,2045,2040,2045,2040,650
20230904,093200,320529065,2045,2040,2045,2040,241
20230904,093100,320036410,2045,2040,2050,2040,568
20230904,093000,318875075,2050,2045,2050,2045,10813
20230904,092900,296762450,2045,2045,2045,2045,392
20230904,092800,295960810,2040,2045,2045,2040,3754
20230904,092700,288302550,2040,2045,2045,2040,1973
20230904,092600,284277265,2045,2045,2045,2045,8952
20230904,092500,265970425,2050,2055,2055,2045,5720
20230904,092400,254247435,2055,2055,2055,2050,1654
20230904,092300,250848715,2065,2065,2065,2065,0
20230904,092200,250848715,2065,2065,2065,2065,12
20230904,092100,250823935,2050,2060,2065,2050,3550
20230904,092000,243516205,2060,2060,2060,2060,1010
20230904,091900,241435605,2055,2055,2060,2055,338
20230904,091800,240741005,2055,2055,2055,2055,581
20230904,091700,239547050,2055,2050,2055,2050,399
20230904,091600,238729090,2050,2055,2055,2050,2272
20230904,091500,234071380,2055,2055,2060,2050,273
20230904,091400,233510715,2055,2055,2055,2050,24826
20230904,091300,182527025,2060,2060,2060,2060,107
20230904,091200,182306605,2060,2060,2060,2060,1556
20230904,091100,179101245,2060,2065,2065,2060,3390
20230904,091000,172116565,2065,2060,2065,2060,2132
20230904,090900,167722145,2065,2060,2065,2060,1182
20230904,090800,165287215,2065,2065,2065,2060,3202
20230904,090700,158691085,2065,2070,2070,2065,436
20230904,090600,157790740,2075,2060,2075,2060,16296
20230904,090500,124144540,2065,2065,2070,2060,6506
20230904,090400,110719500,2070,2070,2075,2070,573
20230904,090300,109533385,2070,2065,2080,2060,4442
20230904,090200,100373520,2070,2085,2085,2060,4266
20230904,090100,91551070,2075,2075,2075,2070,2817
20230904,090000,85712540,2075,2090,2090,2075,41127