stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190300,5919002101,2030,2030,2030,2030,32584
20230828,190200,5919002101,2030,2030,2030,2030,0
20230828,190100,5919002101,2030,2030,2030,2030,0
20230828,190000,5919002101,2030,2030,2030,2030,0
20230828,185900,5919002101,2030,2030,2030,2030,0
20230828,185800,5919002101,2030,2030,2030,2030,0
20230828,185700,5919002101,2030,2030,2030,2030,0
20230828,185600,5919002101,2030,2030,2030,2030,0
20230828,185500,5919002101,2030,2030,2030,2030,0
20230828,185400,5919002101,2030,2030,2030,2030,0
20230828,185300,5919002101,2030,2030,2030,2030,0
20230828,185200,5919002101,2030,2030,2030,2030,0
20230828,185100,5919002101,2030,2030,2030,2030,0
20230828,185000,5919002101,2030,2030,2030,2030,0
20230828,184900,5919002101,2030,2030,2030,2030,0
20230828,184800,5919002101,2030,2030,2030,2030,0
20230828,184700,5919002101,2030,2030,2030,2030,0
20230828,184600,5919002101,2030,2030,2030,2030,0
20230828,184500,5919002101,2030,2030,2030,2030,0
20230828,184400,5919002101,2030,2030,2030,2030,0
20230828,184300,5919002101,2030,2030,2030,2030,0
20230828,184200,5919002101,2030,2030,2030,2030,0
20230828,184100,5919002101,2030,2030,2030,2030,0
20230828,184000,5919002101,2030,2030,2030,2030,0
20230828,183900,5919002101,2030,2030,2030,2030,0
20230828,183800,5919002101,2030,2030,2030,2030,0
20230828,183700,5919002101,2030,2030,2030,2030,0
20230828,183600,5919002101,2030,2030,2030,2030,0
20230828,183500,5919002101,2030,2030,2030,2030,0
20230828,183400,5919002101,2030,2030,2030,2030,0
20230828,183300,5919002101,2030,2030,2030,2030,32584
20230828,183200,5919002101,2030,2030,2030,2030,0
20230828,183100,5919002101,2030,2030,2030,2030,0
20230828,183000,5919002101,2030,2030,2030,2030,0
20230828,182900,5919002101,2030,2030,2030,2030,0
20230828,182800,5919002101,2030,2030,2030,2030,0
20230828,182700,5919002101,2030,2030,2030,2030,0
20230828,182600,5919002101,2030,2030,2030,2030,0
20230828,182500,5919002101,2030,2030,2030,2030,0
20230828,182400,5919002101,2030,2030,2030,2030,0
20230828,182300,5919002101,2030,2030,2030,2030,0
20230828,182200,5919002101,2030,2030,2030,2030,0
20230828,182100,5919002101,2030,2030,2030,2030,0
20230828,182000,5919002101,2030,2030,2030,2030,0
20230828,181900,5919002101,2030,2030,2030,2030,0
20230828,181800,5919002101,2030,2030,2030,2030,0
20230828,181700,5919002101,2030,2030,2030,2030,0
20230828,181600,5919002101,2030,2030,2030,2030,0
20230828,181500,5919002101,2030,2030,2030,2030,0
20230828,181400,5919002101,2030,2030,2030,2030,0
20230828,181300,5919002101,2030,2030,2030,2030,0
20230828,181200,5919002101,2030,2030,2030,2030,0
20230828,181100,5919002101,2030,2030,2030,2030,0
20230828,181000,5919002101,2030,2030,2030,2030,0
20230828,180900,5919002101,2030,2030,2030,2030,0
20230828,180800,5919002101,2030,2030,2030,2030,0
20230828,180700,5919002101,2030,2030,2030,2030,0
20230828,180600,5919002101,2030,2030,2030,2030,0
20230828,180500,5919002101,2030,2030,2030,2030,0
20230828,180400,5919002101,2030,2030,2030,2030,0
20230828,180300,5919002101,2030,2030,2030,2030,32584
20230828,180200,5919002101,2030,2030,2030,2030,0
20230828,180100,5919002101,2030,2030,2030,2030,0
20230828,180000,5919002101,2030,2030,2030,2030,0
20230828,175900,5919002101,2030,2030,2030,2030,0
20230828,175800,5919002101,2030,2030,2030,2030,0
20230828,175700,5919002101,2030,2030,2030,2030,0
20230828,175600,5919002101,2030,2030,2030,2030,0
20230828,175500,5919002101,2030,2030,2030,2030,0
20230828,175400,5919002101,2030,2030,2030,2030,0
20230828,175300,5919002101,2030,2030,2030,2030,0
20230828,175200,5919002101,2030,2030,2030,2030,0
20230828,175100,5919002101,2030,2030,2030,2030,0
20230828,175000,5919002101,2030,2030,2030,2030,0
20230828,174900,5919002101,2030,2030,2030,2030,0
20230828,174800,5919002101,2030,2030,2030,2030,0
20230828,174700,5919002101,2030,2030,2030,2030,0
20230828,174600,5919002101,2030,2030,2030,2030,0
20230828,174500,5919002101,2030,2030,2030,2030,0
20230828,174400,5919002101,2030,2030,2030,2030,0
20230828,174300,5919002101,2030,2030,2030,2030,0
20230828,174200,5919002101,2030,2030,2030,2030,0
20230828,174100,5919002101,2030,2030,2030,2030,0
20230828,174000,5919002101,2030,2030,2030,2030,0
20230828,173900,5919002101,2030,2030,2030,2030,0
20230828,173800,5919002101,2030,2030,2030,2030,0
20230828,173700,5919002101,2030,2030,2030,2030,0
20230828,173600,5919002101,2030,2030,2030,2030,0
20230828,173500,5919002101,2030,2030,2030,2030,0
20230828,173400,5919002101,2030,2030,2030,2030,0
20230828,173300,5919002101,2030,2030,2030,2030,32584
20230828,173200,5919002101,2030,2030,2030,2030,0
20230828,173100,5919002101,2030,2030,2030,2030,0
20230828,173000,5919002101,2030,2030,2030,2030,0
20230828,172900,5919002101,2030,2030,2030,2030,0
20230828,172800,5919002101,2030,2030,2030,2030,0
20230828,172700,5919002101,2030,2030,2030,2030,0
20230828,172600,5919002101,2030,2030,2030,2030,0
20230828,172500,5919002101,2030,2030,2030,2030,0
20230828,172400,5919002101,2030,2030,2030,2030,0
20230828,172300,5919002101,2030,2030,2030,2030,0
20230828,172200,5919002101,2030,2030,2030,2030,0
20230828,172100,5919002101,2030,2030,2030,2030,0
20230828,172000,5919002101,2030,2030,2030,2030,0
20230828,171900,5919002101,2030,2030,2030,2030,0
20230828,171800,5919002101,2030,2030,2030,2030,0
20230828,171700,5919002101,2030,2030,2030,2030,0
20230828,171600,5919002101,2030,2030,2030,2030,0
20230828,171500,5919002101,2030,2030,2030,2030,0
20230828,171400,5919002101,2030,2030,2030,2030,0
20230828,171300,5919002101,2030,2030,2030,2030,0
20230828,171200,5919002101,2030,2030,2030,2030,0
20230828,171100,5919002101,2030,2030,2030,2030,0
20230828,171000,5919002101,2030,2030,2030,2030,0
20230828,170900,5919002101,2030,2030,2030,2030,0
20230828,170800,5919002101,2030,2030,2030,2030,0
20230828,170700,5919002101,2030,2030,2030,2030,0
20230828,170600,5919002101,2030,2030,2030,2030,0
20230828,170500,5919002101,2030,2030,2030,2030,0
20230828,170400,5919002101,2030,2030,2030,2030,0
20230828,170300,5919002101,2030,2030,2030,2030,32584
20230828,170200,5919002101,2030,2030,2030,2030,0
20230828,170100,5919002101,2030,2030,2030,2030,0
20230828,170000,5919002101,2030,2030,2030,2030,0
20230828,165900,5919002101,2030,2030,2030,2030,0
20230828,165800,5919002101,2030,2030,2030,2030,0
20230828,165700,5919002101,2030,2030,2030,2030,0
20230828,165600,5919002101,2030,2030,2030,2030,0
20230828,165500,5919002101,2030,2030,2030,2030,0
20230828,165400,5919002101,2030,2030,2030,2030,0
20230828,165300,5919002101,2030,2030,2030,2030,0
20230828,165200,5919002101,2030,2030,2030,2030,0
20230828,165100,5919002101,2030,2030,2030,2030,0
20230828,165000,5919002101,2030,2030,2030,2030,0
20230828,164900,5919002101,2030,2030,2030,2030,0
20230828,164800,5919002101,2030,2030,2030,2030,0
20230828,164700,5919002101,2030,2030,2030,2030,0
20230828,164600,5919002101,2030,2030,2030,2030,0
20230828,164500,5919002101,2030,2030,2030,2030,0
20230828,164400,5919002101,2030,2030,2030,2030,0
20230828,164300,5919002101,2030,2030,2030,2030,0
20230828,164200,5919002101,2030,2030,2030,2030,0
20230828,164100,5919002101,2030,2030,2030,2030,0
20230828,164000,5919002101,2030,2030,2030,2030,0
20230828,163900,5919002101,2030,2030,2030,2030,0
20230828,163800,5919002101,2030,2030,2030,2030,0
20230828,163700,5919002101,2030,2030,2030,2030,0
20230828,163600,5919002101,2030,2030,2030,2030,0
20230828,163500,5919002101,2030,2030,2030,2030,0
20230828,163400,5919002101,2030,2030,2030,2030,0
20230828,163300,5919002101,2030,2030,2030,2030,32584
20230828,163200,5919002101,2030,2030,2030,2030,0
20230828,163100,5919002101,2030,2030,2030,2030,0
20230828,163000,5919002101,2030,2030,2030,2030,0
20230828,162900,5919002101,2030,2030,2030,2030,0
20230828,162800,5919002101,2030,2030,2030,2030,0
20230828,162700,5919002101,2030,2030,2030,2030,0
20230828,162600,5919002101,2030,2030,2030,2030,0
20230828,162500,5919002101,2030,2030,2030,2030,0
20230828,162400,5919002101,2030,2030,2030,2030,0
20230828,162300,5919002101,2030,2030,2030,2030,0
20230828,162200,5919002101,2030,2030,2030,2030,0
20230828,162100,5919002101,2030,2030,2030,2030,0
20230828,162000,5919002101,2030,2030,2030,2030,0
20230828,161900,5919002101,2030,2030,2030,2030,0
20230828,161800,5919002101,2030,2030,2030,2030,0
20230828,161700,5919002101,2030,2030,2030,2030,0
20230828,161600,5919002101,2030,2030,2030,2030,0
20230828,161500,5919002101,2030,2030,2030,2030,0
20230828,161400,5919002101,2030,2030,2030,2030,0
20230828,161300,5919002101,2030,2030,2030,2030,0
20230828,161200,5919002101,2030,2030,2030,2030,0
20230828,161100,5919002101,2030,2030,2030,2030,0
20230828,161000,5919002101,2030,2030,2030,2030,0
20230828,160900,5919002101,2030,2030,2030,2030,0
20230828,160800,5919002101,2030,2030,2030,2030,0
20230828,160700,5919002101,2030,2030,2030,2030,0
20230828,160600,5919002101,2030,2030,2030,2030,0
20230828,160500,5919002101,2030,2030,2030,2030,0
20230828,160400,5919002101,2030,2030,2030,2030,0
20230828,160300,5919002101,2030,2030,2030,2030,32584
20230828,160200,5919002101,2030,2030,2030,2030,0
20230828,160100,5919002101,2030,2030,2030,2030,0
20230828,160000,5919002101,2030,2030,2030,2030,0
20230828,155900,5919002101,2030,2030,2030,2030,0
20230828,155800,5919002101,2030,2030,2030,2030,0
20230828,155700,5919002101,2030,2030,2030,2030,0
20230828,155600,5919002101,2030,2030,2030,2030,0
20230828,155500,5919002101,2030,2030,2030,2030,0
20230828,155400,5919002101,2030,2030,2030,2030,0
20230828,155300,5919002101,2030,2030,2030,2030,0
20230828,155200,5919002101,2030,2030,2030,2030,0
20230828,155100,5919002101,2030,2030,2030,2030,0
20230828,155000,5919002101,2030,2030,2030,2030,0
20230828,154900,5919002101,2030,2030,2030,2030,0
20230828,154800,5919002101,2030,2030,2030,2030,0
20230828,154700,5919002101,2030,2030,2030,2030,0
20230828,154600,5919002101,2030,2030,2030,2030,0
20230828,154500,5919002101,2030,2030,2030,2030,0
20230828,154400,5919002101,2030,2030,2030,2030,0
20230828,154300,5919002101,2030,2030,2030,2030,0
20230828,154200,5919002101,2030,2030,2030,2030,0
20230828,154100,5919002101,2030,2030,2030,2030,0
20230828,154000,5919002101,2030,2030,2030,2030,0
20230828,153900,5919002101,2030,2030,2030,2030,0
20230828,153800,5919002101,2030,2030,2030,2030,0
20230828,153700,5919002101,2030,2030,2030,2030,0
20230828,153600,5919002101,2030,2030,2030,2030,0
20230828,153500,5919002101,2030,2030,2030,2030,0
20230828,153400,5919002101,2030,2030,2030,2030,0
20230828,153300,5919002101,2030,2030,2030,2030,32584
20230828,153200,5919002101,2030,2030,2030,2030,0
20230828,153100,5919002101,2030,2030,2030,2030,0
20230828,153000,5919002101,2030,2030,2030,2030,32584
20230828,152900,5852856581,2030,2030,2030,2030,0
20230828,152800,5852856581,2030,2030,2030,2030,0
20230828,152700,5852856581,2030,2030,2030,2030,0
20230828,152600,5852856581,2030,2030,2030,2030,0
20230828,152500,5852856581,2030,2030,2030,2030,0
20230828,152400,5852856581,2030,2030,2030,2030,0
20230828,152300,5852856581,2030,2030,2030,2030,0
20230828,152200,5852856581,2030,2030,2030,2030,0
20230828,152100,5852856581,2030,2030,2030,2030,0
20230828,152000,5852856581,2030,2030,2030,2030,0
20230828,151900,5852856581,2030,2030,2030,2025,18228
20230828,151800,5815902721,2030,2030,2030,2025,2138
20230828,151700,5811571906,2030,2025,2030,2020,20203
20230828,151600,5770698251,2025,2025,2030,2025,10235
20230828,151500,5749972241,2025,2025,2030,2025,17652
20230828,151400,5714223256,2025,2025,2035,2020,14962
20230828,151300,5683975476,2035,2030,2035,2020,36339
20230828,151200,5610479061,2030,2035,2035,2030,7387
20230828,151100,5595483321,2035,2035,2040,2035,10750
20230828,151000,5573607066,2035,2035,2040,2035,5333
20230828,150900,5562748591,2035,2030,2035,2030,12231
20230828,150800,5537870896,2035,2030,2035,2030,3062
20230828,150700,5531654731,2030,2030,2030,2030,819
20230828,150600,5529992161,2030,2030,2030,2030,551
20230828,150500,5528873631,2030,2030,2030,2030,542
20230828,150400,5527773371,2025,2035,2035,2025,3077
20230828,150300,5521525181,2035,2040,2040,2030,12705
20230828,150200,5495721356,2040,2040,2040,2040,250
20230828,150100,5495211356,2040,2030,2040,2030,3624
20230828,150000,5487834346,2035,2035,2035,2030,5623
20230828,145900,5476391621,2035,2035,2035,2030,1497
20230828,145800,5473350076,2030,2035,2035,2030,1044
20230828,145700,5471229111,2035,2030,2035,2025,4468
20230828,145600,5462165691,2035,2025,2035,2025,641
20230828,145500,5460867086,2035,2035,2035,2030,1186
20230828,145400,5458454576,2035,2035,2035,2030,3585
20230828,145300,5451166096,2035,2030,2035,2030,3931
20230828,145200,5443173736,2035,2035,2035,2030,2026
20230828,145100,5439057716,2030,2030,2035,2030,2516
20230828,145000,5433946616,2030,2025,2035,2025,10046
20230828,144900,5413602606,2035,2030,2035,2025,6918
20230828,144800,5399560796,2030,2030,2035,2025,33166
20230828,144700,5332355821,2030,2030,2035,2030,3047
20230828,144600,5326170081,2030,2035,2035,2030,1038
20230828,144500,5324062091,2035,2030,2035,2030,1378
20230828,144400,5321262871,2030,2035,2035,2030,18089
20230828,144300,5284537376,2035,2040,2040,2035,844
20230828,144200,5282819646,2040,2035,2040,2035,1246
20230828,144100,5280283816,2040,2035,2040,2030,1631
20230828,144000,5276964136,2035,2035,2035,2035,3441
20230828,143900,5269961701,2040,2035,2040,2035,3423
20230828,143800,5262990741,2040,2040,2040,2035,3122
20230828,143700,5256625121,2040,2035,2040,2035,703
20230828,143600,5255192051,2035,2035,2040,2030,1061
20230828,143500,5253032881,2040,2035,2040,2035,861
20230828,143400,5251280441,2035,2035,2040,2035,2376
20230828,143300,5246443401,2035,2035,2035,2035,1000
20230828,143200,5244408401,2040,2040,2040,2040,420
20230828,143100,5243551601,2040,2035,2040,2035,359
20230828,143000,5242821006,2035,2030,2035,2030,265
20230828,142900,5242282931,2040,2035,2040,2030,2199
20230828,142800,5237817541,2035,2030,2035,2030,4462
20230828,142700,5228758371,2030,2030,2035,2030,1568
20230828,142600,5225575206,2030,2030,2030,2030,810
20230828,142500,5223930906,2030,2035,2035,2030,1052
20230828,142400,5221792421,2030,2035,2035,2030,7257
20230828,142300,5207055571,2030,2035,2040,2030,413
20230828,142200,5206215516,2040,2040,2040,2035,2008
20230828,142100,5202129196,2040,2030,2040,2030,773
20230828,142000,5200556891,2030,2040,2040,2030,6402
20230828,141900,5187539571,2035,2035,2035,2030,14655
20230828,141800,5157739621,2035,2035,2040,2035,5089
20230828,141700,5147383376,2040,2035,2040,2035,256
20230828,141600,5146862411,2040,2040,2040,2040,205
20230828,141500,5146444211,2040,2040,2040,2035,23455
20230828,141400,5098682561,2040,2040,2045,2040,737
20230828,141300,5097178901,2045,2045,2045,2045,13
20230828,141200,5097152316,2045,2040,2045,2040,1689
20230828,141100,5093698361,2040,2045,2045,2040,1171
20230828,141000,5091308936,2045,2045,2045,2045,28
20230828,140900,5091251676,2040,2045,2045,2040,1414
20230828,140800,5088365546,2045,2045,2045,2040,2607
20230828,140700,5083036251,2045,2040,2045,2040,2842
20230828,140600,5077225411,2045,2040,2045,2040,173
20230828,140500,5076871771,2045,2040,2045,2040,1261
20230828,140400,5074297651,2040,2040,2040,2035,11192
20230828,140300,5051466226,2035,2040,2040,2035,1929
20230828,140200,5047532081,2040,2035,2040,2035,8077
20230828,140100,5031055526,2040,2035,2040,2035,411
20230828,140000,5030218736,2040,2040,2040,2035,687
20230828,135900,5028819556,2035,2035,2035,2035,563
20230828,135800,5027673851,2040,2035,2040,2035,7955
20230828,135700,5011485291,2035,2035,2035,2035,1001
20230828,135600,5009448256,2040,2040,2040,2040,31
20230828,135500,5009385016,2040,2035,2040,2035,1021
20230828,135400,5007307276,2035,2035,2040,2035,890
20230828,135300,5005496001,2035,2035,2040,2035,567
20230828,135200,5004342086,2040,2035,2040,2035,3328
20230828,135100,4997564366,2035,2040,2040,2035,202
20230828,135000,4997153166,2040,2035,2040,2035,1001
20230828,134900,4995116126,2035,2035,2035,2030,10706
20230828,134800,4973345846,2035,2035,2035,2035,5226
20230828,134700,4962710936,2035,2040,2040,2035,2331
20230828,134600,4957963551,2035,2035,2035,2035,1855
20230828,134500,4954188626,2035,2035,2040,2035,313
20230828,134400,4953551541,2035,2035,2035,2035,1024
20230828,134300,4951467701,2040,2040,2040,2040,1814
20230828,134200,4947767141,2040,2035,2040,2035,11
20230828,134100,4947744751,2040,2035,2040,2035,464
20230828,134000,4946800381,2035,2040,2040,2035,1301
20230828,133900,4944152616,2035,2035,2040,2035,3473
20230828,133800,4937084496,2035,2040,2040,2035,6990
20230828,133700,4922849116,2040,2040,2040,2040,525
20230828,133600,4921778116,2035,2030,2035,2030,3267
20230828,133500,4915129946,2030,2030,2030,2030,1404
20230828,133400,4912279826,2035,2030,2035,2030,4330
20230828,133300,4903474796,2030,2030,2030,2030,300
20230828,133200,4902865796,2030,2030,2035,2030,129
20230828,133100,4902603801,2030,2035,2035,2030,3956
20230828,133000,4894572991,2035,2035,2035,2030,1948
20230828,132900,4890609811,2035,2030,2035,2030,1974
20230828,132800,4886599966,2030,2030,2035,2030,2684
20230828,132700,4881151441,2035,2035,2040,2035,1862
20230828,132600,4877362141,2040,2035,2040,2035,26
20230828,132500,4877309106,2040,2040,2040,2040,225
20230828,132400,4876850106,2035,2035,2035,2035,210
20230828,132300,4876422756,2040,2040,2040,2040,485
20230828,132200,4875433356,2040,2040,2040,2035,1976
20230828,132100,4871409766,2035,2035,2040,2035,323
20230828,132000,4870751896,2035,2035,2040,2035,1726
20230828,131900,4867239481,2035,2035,2040,2035,2537
20230828,131800,4862076681,2040,2035,2040,2035,1447
20230828,131700,4859130866,2035,2035,2040,2035,2245
20230828,131600,4854562281,2035,2035,2040,2035,327
20230828,131500,4853896706,2040,2040,2040,2035,1618
20230828,131400,4850603151,2040,2040,2040,2040,1130
20230828,131300,4848297951,2040,2040,2040,2040,268
20230828,131200,4847751231,2040,2040,2040,2040,3632
20230828,131100,4840341951,2040,2040,2040,2040,12820
20230828,131000,4814189151,2040,2040,2040,2035,2509
20230828,130900,4809082986,2040,2040,2040,2040,1126
20230828,130800,4806785946,2040,2035,2040,2035,1350
20230828,130700,4804033696,2035,2035,2040,2030,5924
20230828,130600,4791984581,2035,2035,2035,2030,3777
20230828,130500,4784298576,2035,2030,2035,2030,9219
20230828,130400,4765538101,2030,2035,2035,2030,2186
20230828,130300,4761095091,2035,2035,2035,2035,25
20230828,130200,4761044216,2035,2030,2035,2030,10777
20230828,130100,4739161841,2030,2030,2035,2030,9280
20230828,130000,4720318436,2030,2035,2035,2030,5170
20230828,125900,4709822496,2035,2030,2035,2030,7976
20230828,125800,4693625971,2030,2030,2030,2030,1498
20230828,125700,4690585031,2025,2030,2030,2025,3324
20230828,125600,4683845431,2030,2030,2030,2025,1495
20230828,125500,4680815581,2030,2030,2030,2025,443
20230828,125400,4679917741,2030,2030,2030,2025,1790
20230828,125300,4676284296,2030,2030,2030,2030,219
20230828,125200,4675839726,2030,2025,2030,2025,2224
20230828,125100,4671333621,2020,2025,2025,2020,2932
20230828,125000,4665400851,2025,2020,2025,2020,2787
20230828,124900,4659771081,2020,2020,2025,2020,1304
20230828,124800,4657136876,2020,2025,2025,2020,4686
20230828,124700,4647666141,2020,2020,2025,2015,13041
20230828,124600,4621357101,2020,2020,2030,2020,9485
20230828,124500,4602192256,2020,2020,2025,2020,14262
20230828,124400,4573382886,2020,2025,2025,2020,7852
20230828,124300,4557513301,2025,2030,2030,2025,7548
20230828,124200,4542225951,2035,2030,2035,2030,1242
20230828,124100,4539704076,2030,2030,2030,2030,6704
20230828,124000,4526094956,2025,2030,2030,2025,400
20230828,123900,4525284776,2030,2030,2030,2030,1762
20230828,123800,4521707916,2030,2025,2030,2025,28
20230828,123700,4521651086,2025,2025,2025,2025,48
20230828,123600,4521553886,2030,2030,2030,2025,1078
20230828,123500,4519365696,2030,2030,2030,2030,648
20230828,123400,4518050256,2030,2030,2030,2025,768
20230828,123300,4516494866,2030,2025,2030,2025,4791
20230828,123200,4506792816,2025,2025,2030,2025,10504
20230828,123100,4485520956,2030,2030,2030,2030,3765
20230828,123000,4477878006,2030,2030,2030,2030,247
20230828,122900,4477376596,2030,2030,2030,2030,26
20230828,122800,4477323816,2030,2025,2030,2025,103
20230828,122700,4477115136,2025,2030,2030,2025,84
20230828,122600,4476944716,2030,2030,2030,2030,5237
20230828,122500,4466313606,2030,2030,2030,2030,4860
20230828,122400,4456447806,2030,2030,2030,2030,2414
20230828,122300,4451547386,2030,2025,2030,2025,151
20230828,122200,4451241556,2025,2025,2030,2025,4061
20230828,122100,4443017796,2030,2030,2030,2030,1
20230828,122000,4443015766,2025,2030,2030,2025,1628
20230828,121900,4439710936,2030,2025,2030,2025,835
20230828,121800,4438020051,2025,2030,2030,2020,557
20230828,121700,4436894721,2025,2025,2025,2025,217
20230828,121600,4436455296,2030,2025,2030,2025,9648
20230828,121500,4416917966,2030,2030,2030,2025,2089
20230828,121400,4412687606,2030,2025,2030,2025,110
20230828,121300,4412464806,2030,2030,2030,2030,2873
20230828,121200,4406632616,2030,2030,2030,2030,1689
20230828,121100,4403203946,2025,2035,2035,2025,347
20230828,121000,4402500936,2025,2030,2035,2025,8517
20230828,120900,4385245151,2035,2030,2035,2030,45
20230828,120800,4385153671,2030,2030,2035,2030,32
20230828,120700,4385088681,2035,2030,2035,2030,224
20230828,120600,4384633331,2030,2030,2035,2030,189
20230828,120500,4384249161,2030,2035,2035,2025,2489
20230828,120400,4379208156,2035,2030,2035,2025,4107
20230828,120300,4370865831,2035,2030,2035,2030,48
20230828,120200,4370768386,2030,2030,2035,2030,1236
20230828,120100,4368259176,2030,2030,2030,2030,61
20230828,120000,4368135346,2030,2025,2030,2025,4085
20230828,115900,4359852921,2025,2025,2025,2025,8997
20230828,115800,4341633996,2030,2030,2030,2025,4455
20230828,115700,4332590896,2030,2030,2030,2030,1768
20230828,115600,4329001856,2030,2035,2035,2030,110
20230828,115500,4328778276,2035,2035,2035,2030,2857
20230828,115400,4322964731,2035,2035,2035,2030,4995
20230828,115300,4312810896,2030,2035,2035,2030,1192
20230828,115200,4310385446,2030,2030,2030,2030,491
20230828,115100,4309388716,2035,2035,2035,2030,67
20230828,115000,4309252376,2035,2035,2035,2035,0
20230828,114900,4309252376,2035,2035,2035,2035,132
20230828,114800,4308983756,2035,2035,2035,2035,0
20230828,114700,4308983756,2035,2035,2040,2030,572
20230828,114600,4307821491,2040,2040,2040,2035,1348
20230828,114500,4305076826,2035,2035,2035,2035,1
20230828,114400,4305074791,2040,2040,2040,2040,26
20230828,114300,4305021751,2035,2030,2035,2030,2172
20230828,114200,4300611891,2030,2035,2035,2030,1438
20230828,114100,4297690611,2035,2035,2035,2035,2219
20230828,114000,4293174946,2035,2040,2040,2035,67
20230828,113900,4293038426,2040,2040,2040,2035,209
20230828,113800,4292612931,2040,2040,2040,2040,46
20230828,113700,4292519091,2040,2035,2040,2035,2724
20230828,113600,4286975496,2040,2035,2040,2035,2221
20230828,113500,4282453721,2040,2045,2045,2035,1696
20230828,113400,4278995941,2045,2045,2045,2045,60
20230828,113300,4278873241,2045,2040,2045,2040,5192
20230828,113200,4268269276,2040,2045,2045,2040,308
20230828,113100,4267639426,2045,2035,2045,2035,273
20230828,113000,4267083731,2035,2045,2045,2035,3699
20230828,112900,4259538011,2045,2045,2045,2040,11802
20230828,112800,4235404021,2045,2040,2045,2035,8817
20230828,112700,4217416646,2040,2035,2040,2035,9711
20230828,112600,4197639626,2030,2035,2035,2030,494
20230828,112500,4196634866,2035,2035,2035,2030,296
20230828,112400,4196033881,2035,2030,2035,2030,284
20230828,112300,4195455991,2030,2035,2035,2030,1085
20230828,112200,4193248916,2035,2040,2040,2035,1980
20230828,112100,4189219476,2035,2040,2040,2035,521
20230828,112000,4188159136,2040,2040,2040,2035,2715
20230828,111900,4182634056,2040,2040,2040,2035,4375
20230828,111800,4173728331,2040,2040,2040,2035,2484
20230828,111700,4168661276,2035,2040,2040,2035,3049
20230828,111600,4162441441,2040,2030,2040,2030,12220
20230828,111500,4137573721,2035,2035,2035,2030,3492
20230828,111400,4130479776,2030,2035,2035,2030,1993
20230828,111300,4126433346,2035,2035,2035,2030,3401
20230828,111200,4119519136,2030,2035,2035,2030,6078
20230828,111100,4107179786,2035,2035,2035,2035,235
20230828,111000,4106701561,2035,2035,2035,2035,1720
20230828,110900,4103201361,2035,2030,2035,2030,9373
20230828,110800,4084128816,2030,2035,2035,2030,2506
20230828,110700,4079031611,2030,2030,2030,2020,13654
20230828,110600,4051322131,2030,2025,2030,2020,1330
20230828,110500,4048631621,2025,2020,2025,2020,581
20230828,110400,4047457996,2020,2025,2025,2020,4394
20230828,110300,4038573196,2025,2025,2030,2025,6081
20230828,110200,4026259166,2025,2030,2030,2025,1482
20230828,110100,4023255481,2030,2030,2030,2025,551
20230828,110000,4022137201,2030,2025,2030,2025,1361
20230828,105900,4019381051,2025,2025,2025,2025,21
20230828,105800,4019338526,2030,2025,2030,2025,1543
20230828,105700,4016207486,2030,2030,2030,2025,9786
20230828,105600,3996342411,2030,2035,2035,2030,3355
20230828,105500,3989515996,2030,2030,2035,2030,8183
20230828,105400,3972867631,2030,2025,2035,2025,9935
20230828,105300,3952699336,2025,2020,2025,2020,3404
20230828,105200,3945810191,2020,2025,2025,2020,2299
20230828,105100,3941159246,2025,2020,2025,2020,1749
20230828,105000,3937617706,2020,2020,2020,2015,2361
20230828,104900,3932853566,2020,2020,2020,2015,3284
20230828,104800,3926227411,2020,2025,2025,2020,129
20230828,104700,3925966821,2025,2015,2025,2015,8313
20230828,104600,3909177461,2015,2020,2020,2015,3637
20230828,104500,3901844071,2025,2020,2025,2015,9852
20230828,104400,3881990461,2015,2015,2020,2015,1360
20230828,104300,3879249411,2015,2025,2025,2015,6248
20230828,104200,3866619586,2025,2025,2025,2025,1758
20230828,104100,3863059636,2025,2015,2025,2015,10514
20230828,104000,3841811866,2020,2025,2025,2015,901
20230828,103900,3839991631,2025,2025,2025,2025,100
20230828,103800,3839789131,2025,2025,2025,2015,5299
20230828,103700,3829092246,2025,2025,2030,2020,9281
20230828,103600,3810305426,2030,2025,2030,2025,689
20230828,103500,3808908196,2030,2025,2030,2025,5229
20230828,103400,3798296341,2030,2025,2030,2025,1993
20230828,103300,3794252366,2025,2030,2030,2025,6666
20230828,103200,3780726346,2030,2030,2030,2030,1302
20230828,103100,3778083286,2025,2035,2035,2025,5384
20230828,103000,3767154771,2030,2030,2035,2030,511
20230828,102900,3766117211,2035,2035,2035,2035,1487
20230828,102800,3763091166,2035,2030,2035,2030,13298
20230828,102700,3736047076,2030,2030,2030,2025,2574
20230828,102600,3730830461,2025,2025,2025,2020,883
20230828,102500,3729042456,2030,2025,2030,2020,840
20230828,102400,3727342841,2020,2025,2025,2015,2944
20230828,102300,3721396521,2025,2030,2030,2025,871
20230828,102200,3719632246,2030,2030,2030,2020,1744
20230828,102100,3716106436,2030,2025,2030,2025,5980
20230828,102000,3703983071,2020,2015,2025,2010,6171
20230828,101900,3691549066,2015,2030,2030,2010,11721
20230828,101800,3667917911,2030,2025,2030,2020,10184
20230828,101700,3647308476,2025,2030,2030,2025,54
20230828,101600,3647198996,2030,2025,2030,2020,6365
20230828,101500,3634311886,2030,2030,2030,2030,636
20230828,101400,3633020806,2030,2030,2030,2025,3157
20230828,101300,3626625386,2025,2030,2030,2025,6827
20230828,101200,3612767591,2030,2035,2035,2030,1183
20230828,101100,3610360211,2035,2035,2035,2030,5469
20230828,101000,3599231551,2030,2030,2030,2030,3565
20230828,100900,3591994601,2030,2025,2030,2025,1580
20230828,100800,3588789701,2030,2035,2035,2025,2155
20230828,100700,3584414451,2035,2025,2035,2025,11811
20230828,100600,3560448811,2020,2020,2025,2010,5727
20230828,100500,3548873226,2025,2015,2025,2015,3820
20230828,100400,3541147451,2015,2030,2030,2010,27943
20230828,100300,3484828336,2025,2035,2035,2025,7957
20230828,100200,3468677586,2035,2035,2035,2035,518
20230828,100100,3467623456,2035,2040,2040,2035,3011
20230828,100000,3461493236,2040,2040,2040,2035,7507
20230828,095900,3446181956,2040,2030,2040,2025,10093
20230828,095800,3425657321,2030,2030,2035,2030,4564
20230828,095700,3416392396,2030,2030,2030,2025,2599
20230828,095600,3411118926,2030,2030,2035,2025,10510
20230828,095500,3389773576,2035,2020,2035,2020,18237
20230828,095400,3352756016,2020,2025,2025,2020,4461
20230828,095300,3343742371,2020,2030,2030,2020,5463
20230828,095200,3332677316,2035,2035,2035,2030,2504
20230828,095100,3327591171,2035,2035,2040,2030,5635
20230828,095000,3316147671,2030,2030,2040,2030,8697
20230828,094900,3298489661,2035,2030,2040,2030,4296
20230828,094800,3289768026,2035,2045,2045,2030,10388
20230828,094700,3268651616,2045,2050,2050,2035,20863
20230828,094600,3226019621,2045,2040,2050,2040,17022
20230828,094500,3191220476,2040,2030,2050,2030,41065
20230828,094400,3107400086,2030,2025,2030,2020,10136
20230828,094300,3086854531,2025,2025,2025,2020,6432
20230828,094200,3073847186,2020,2010,2025,2010,7042
20230828,094100,3059610036,2010,2010,2015,2010,21062
20230828,094000,3017256601,2010,2010,2010,2005,2025
20230828,093900,3013188906,2010,2010,2010,2005,602
20230828,093800,3011979076,2010,2010,2010,2005,5343
20230828,093700,3001264651,2010,2005,2010,2005,2547
20230828,093600,2996156606,2010,2005,2010,2005,14338
20230828,093500,2967358736,2000,2000,2010,2000,5483
20230828,093400,2956386591,2005,2015,2015,2005,4439
20230828,093300,2947477431,2010,2020,2020,2010,4668
20230828,093200,2938079366,2015,2020,2020,2010,5785
20230828,093100,2926424966,2020,2010,2020,2005,9316
20230828,093000,2907699476,2010,2005,2010,2000,3091
20230828,092900,2901506166,1999,2010,2015,1999,14585
20230828,092800,2872206731,2015,1995,2015,1994,16269
20230828,092700,2839663320,1995,1994,1996,1994,6202
20230828,092600,2827292912,1995,1995,1996,1994,12148
20230828,092500,2803065540,1996,1998,1998,1995,16355
20230828,092400,2770411195,1998,1997,1998,1996,9232
20230828,092300,2751973795,1997,1993,1998,1993,4889
20230828,092200,2742222406,1995,1991,1995,1991,17464
20230828,092100,2707428331,1992,1987,1992,1985,7224
20230828,092000,2693066342,1987,1980,1990,1980,20011
20230828,091900,2653289969,1983,2005,2005,1960,159105
20230828,091800,2336651172,2005,2005,2010,2000,13156
20230828,091700,2310300937,2005,2005,2005,2000,14369
20230828,091600,2281508752,2005,2005,2010,1999,15238
20230828,091500,2251020965,2005,2005,2010,1998,43868
20230828,091400,2163310629,2000,2005,2010,1999,14631
20230828,091300,2134042121,2005,2000,2010,1998,23585
20230828,091200,2086858934,2010,2020,2020,1996,205890
20230828,091100,1674693910,2015,2030,2030,2015,32370
20230828,091000,1609340250,2030,2035,2040,2030,12255
20230828,090900,1584378075,2040,2025,2040,2020,17954
20230828,090800,1548017455,2025,2010,2030,2010,81902
20230828,090700,1382764445,2010,2045,2045,2010,86724
20230828,090600,1206987165,2045,2050,2055,2040,17389
20230828,090500,1171405700,2050,2035,2050,2030,21692
20230828,090400,1127092910,2030,2055,2055,2030,57651
20230828,090300,1009273100,2065,2075,2100,2060,155637
20230828,090200,686001515,2075,2075,2085,2065,108001
20230828,090100,461911420,2065,2065,2075,2060,126186
20230828,090000,200833555,2060,2030,2065,2025,97152