stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190600,3220023601,2020,2020,2020,2020,30443
20230829,190500,3220023601,2020,2020,2020,2020,0
20230829,190400,3220023601,2020,2020,2020,2020,0
20230829,190300,3220023601,2020,2020,2020,2020,0
20230829,190200,3220023601,2020,2020,2020,2020,0
20230829,190100,3220023601,2020,2020,2020,2020,0
20230829,190000,3220023601,2020,2020,2020,2020,0
20230829,185900,3220023601,2020,2020,2020,2020,0
20230829,185800,3220023601,2020,2020,2020,2020,0
20230829,185700,3220023601,2020,2020,2020,2020,0
20230829,185600,3220023601,2020,2020,2020,2020,0
20230829,185500,3220023601,2020,2020,2020,2020,0
20230829,185400,3220023601,2020,2020,2020,2020,0
20230829,185300,3220023601,2020,2020,2020,2020,0
20230829,185200,3220023601,2020,2020,2020,2020,0
20230829,185100,3220023601,2020,2020,2020,2020,0
20230829,185000,3220023601,2020,2020,2020,2020,0
20230829,184900,3220023601,2020,2020,2020,2020,0
20230829,184800,3220023601,2020,2020,2020,2020,0
20230829,184700,3220023601,2020,2020,2020,2020,0
20230829,184600,3220023601,2020,2020,2020,2020,0
20230829,184500,3220023601,2020,2020,2020,2020,0
20230829,184400,3220023601,2020,2020,2020,2020,0
20230829,184300,3220023601,2020,2020,2020,2020,0
20230829,184200,3220023601,2020,2020,2020,2020,0
20230829,184100,3220023601,2020,2020,2020,2020,0
20230829,184000,3220023601,2020,2020,2020,2020,0
20230829,183900,3220023601,2020,2020,2020,2020,0
20230829,183800,3220023601,2020,2020,2020,2020,0
20230829,183700,3220023601,2020,2020,2020,2020,0
20230829,183600,3220023601,2020,2020,2020,2020,30443
20230829,183500,3220023601,2020,2020,2020,2020,0
20230829,183400,3220023601,2020,2020,2020,2020,0
20230829,183300,3220023601,2020,2020,2020,2020,0
20230829,183200,3220023601,2020,2020,2020,2020,0
20230829,183100,3220023601,2020,2020,2020,2020,0
20230829,183000,3220023601,2020,2020,2020,2020,0
20230829,182900,3220023601,2020,2020,2020,2020,0
20230829,182800,3220023601,2020,2020,2020,2020,0
20230829,182700,3220023601,2020,2020,2020,2020,0
20230829,182600,3220023601,2020,2020,2020,2020,0
20230829,182500,3220023601,2020,2020,2020,2020,0
20230829,182400,3220023601,2020,2020,2020,2020,0
20230829,182300,3220023601,2020,2020,2020,2020,0
20230829,182200,3220023601,2020,2020,2020,2020,0
20230829,182100,3220023601,2020,2020,2020,2020,0
20230829,182000,3220023601,2020,2020,2020,2020,0
20230829,181900,3220023601,2020,2020,2020,2020,0
20230829,181800,3220023601,2020,2020,2020,2020,0
20230829,181700,3220023601,2020,2020,2020,2020,0
20230829,181600,3220023601,2020,2020,2020,2020,0
20230829,181500,3220023601,2020,2020,2020,2020,0
20230829,181400,3220023601,2020,2020,2020,2020,0
20230829,181300,3220023601,2020,2020,2020,2020,0
20230829,181200,3220023601,2020,2020,2020,2020,0
20230829,181100,3220023601,2020,2020,2020,2020,0
20230829,181000,3220023601,2020,2020,2020,2020,0
20230829,180900,3220023601,2020,2020,2020,2020,0
20230829,180800,3220023601,2020,2020,2020,2020,0
20230829,180700,3220023601,2020,2020,2020,2020,0
20230829,180600,3220023601,2020,2020,2020,2020,30443
20230829,180500,3220023601,2020,2020,2020,2020,0
20230829,180400,3220023601,2020,2020,2020,2020,0
20230829,180300,3220023601,2020,2020,2020,2020,0
20230829,180200,3220023601,2020,2020,2020,2020,0
20230829,180100,3220023601,2020,2020,2020,2020,0
20230829,180000,3220023601,2020,2020,2020,2020,0
20230829,175900,3220023601,2020,2020,2020,2020,0
20230829,175800,3220023601,2020,2020,2020,2020,0
20230829,175700,3220023601,2020,2020,2020,2020,0
20230829,175600,3220023601,2020,2020,2020,2020,0
20230829,175500,3220023601,2020,2020,2020,2020,0
20230829,175400,3220023601,2020,2020,2020,2020,0
20230829,175300,3220023601,2020,2020,2020,2020,0
20230829,175200,3220023601,2020,2020,2020,2020,0
20230829,175100,3220023601,2020,2020,2020,2020,0
20230829,175000,3220023601,2020,2020,2020,2020,0
20230829,174900,3220023601,2020,2020,2020,2020,0
20230829,174800,3220023601,2020,2020,2020,2020,0
20230829,174700,3220023601,2020,2020,2020,2020,0
20230829,174600,3220023601,2020,2020,2020,2020,0
20230829,174500,3220023601,2020,2020,2020,2020,0
20230829,174400,3220023601,2020,2020,2020,2020,0
20230829,174300,3220023601,2020,2020,2020,2020,0
20230829,174200,3220023601,2020,2020,2020,2020,0
20230829,174100,3220023601,2020,2020,2020,2020,0
20230829,174000,3220023601,2020,2020,2020,2020,0
20230829,173900,3220023601,2020,2020,2020,2020,0
20230829,173800,3220023601,2020,2020,2020,2020,0
20230829,173700,3220023601,2020,2020,2020,2020,0
20230829,173600,3220023601,2020,2020,2020,2020,30443
20230829,173500,3220023601,2020,2020,2020,2020,0
20230829,173400,3220023601,2020,2020,2020,2020,0
20230829,173300,3220023601,2020,2020,2020,2020,0
20230829,173200,3220023601,2020,2020,2020,2020,0
20230829,173100,3220023601,2020,2020,2020,2020,0
20230829,173000,3220023601,2020,2020,2020,2020,0
20230829,172900,3220023601,2020,2020,2020,2020,0
20230829,172800,3220023601,2020,2020,2020,2020,0
20230829,172700,3220023601,2020,2020,2020,2020,0
20230829,172600,3220023601,2020,2020,2020,2020,0
20230829,172500,3220023601,2020,2020,2020,2020,0
20230829,172400,3220023601,2020,2020,2020,2020,0
20230829,172300,3220023601,2020,2020,2020,2020,0
20230829,172200,3220023601,2020,2020,2020,2020,0
20230829,172100,3220023601,2020,2020,2020,2020,0
20230829,172000,3220023601,2020,2020,2020,2020,0
20230829,171900,3220023601,2020,2020,2020,2020,0
20230829,171800,3220023601,2020,2020,2020,2020,0
20230829,171700,3220023601,2020,2020,2020,2020,0
20230829,171600,3220023601,2020,2020,2020,2020,0
20230829,171500,3220023601,2020,2020,2020,2020,0
20230829,171400,3220023601,2020,2020,2020,2020,0
20230829,171300,3220023601,2020,2020,2020,2020,0
20230829,171200,3220023601,2020,2020,2020,2020,0
20230829,171100,3220023601,2020,2020,2020,2020,0
20230829,171000,3220023601,2020,2020,2020,2020,0
20230829,170900,3220023601,2020,2020,2020,2020,0
20230829,170800,3220023601,2020,2020,2020,2020,0
20230829,170700,3220023601,2020,2020,2020,2020,0
20230829,170600,3220023601,2020,2020,2020,2020,30443
20230829,170500,3220023601,2020,2020,2020,2020,0
20230829,170400,3220023601,2020,2020,2020,2020,0
20230829,170300,3220023601,2020,2020,2020,2020,0
20230829,170200,3220023601,2020,2020,2020,2020,0
20230829,170100,3220023601,2020,2020,2020,2020,0
20230829,170000,3220023601,2020,2020,2020,2020,0
20230829,165900,3220023601,2020,2020,2020,2020,0
20230829,165800,3220023601,2020,2020,2020,2020,0
20230829,165700,3220023601,2020,2020,2020,2020,0
20230829,165600,3220023601,2020,2020,2020,2020,0
20230829,165500,3220023601,2020,2020,2020,2020,0
20230829,165400,3220023601,2020,2020,2020,2020,0
20230829,165300,3220023601,2020,2020,2020,2020,0
20230829,165200,3220023601,2020,2020,2020,2020,0
20230829,165100,3220023601,2020,2020,2020,2020,0
20230829,165000,3220023601,2020,2020,2020,2020,0
20230829,164900,3220023601,2020,2020,2020,2020,0
20230829,164800,3220023601,2020,2020,2020,2020,0
20230829,164700,3220023601,2020,2020,2020,2020,0
20230829,164600,3220023601,2020,2020,2020,2020,0
20230829,164500,3220023601,2020,2020,2020,2020,0
20230829,164400,3220023601,2020,2020,2020,2020,0
20230829,164300,3220023601,2020,2020,2020,2020,0
20230829,164200,3220023601,2020,2020,2020,2020,0
20230829,164100,3220023601,2020,2020,2020,2020,0
20230829,164000,3220023601,2020,2020,2020,2020,0
20230829,163900,3220023601,2020,2020,2020,2020,0
20230829,163800,3220023601,2020,2020,2020,2020,0
20230829,163700,3220023601,2020,2020,2020,2020,0
20230829,163600,3220023601,2020,2020,2020,2020,30443
20230829,163500,3220023601,2020,2020,2020,2020,0
20230829,163400,3220023601,2020,2020,2020,2020,0
20230829,163300,3220023601,2020,2020,2020,2020,0
20230829,163200,3220023601,2020,2020,2020,2020,0
20230829,163100,3220023601,2020,2020,2020,2020,0
20230829,163000,3220023601,2020,2020,2020,2020,0
20230829,162900,3220023601,2020,2020,2020,2020,0
20230829,162800,3220023601,2020,2020,2020,2020,0
20230829,162700,3220023601,2020,2020,2020,2020,0
20230829,162600,3220023601,2020,2020,2020,2020,0
20230829,162500,3220023601,2020,2020,2020,2020,0
20230829,162400,3220023601,2020,2020,2020,2020,0
20230829,162300,3220023601,2020,2020,2020,2020,0
20230829,162200,3220023601,2020,2020,2020,2020,0
20230829,162100,3220023601,2020,2020,2020,2020,0
20230829,162000,3220023601,2020,2020,2020,2020,0
20230829,161900,3220023601,2020,2020,2020,2020,0
20230829,161800,3220023601,2020,2020,2020,2020,0
20230829,161700,3220023601,2020,2020,2020,2020,0
20230829,161600,3220023601,2020,2020,2020,2020,0
20230829,161500,3220023601,2020,2020,2020,2020,0
20230829,161400,3220023601,2020,2020,2020,2020,0
20230829,161300,3220023601,2020,2020,2020,2020,0
20230829,161200,3220023601,2020,2020,2020,2020,0
20230829,161100,3220023601,2020,2020,2020,2020,0
20230829,161000,3220023601,2020,2020,2020,2020,0
20230829,160900,3220023601,2020,2020,2020,2020,0
20230829,160800,3220023601,2020,2020,2020,2020,0
20230829,160700,3220023601,2020,2020,2020,2020,0
20230829,160600,3220023601,2020,2020,2020,2020,30443
20230829,160500,3220023601,2020,2020,2020,2020,0
20230829,160400,3220023601,2020,2020,2020,2020,0
20230829,160300,3220023601,2020,2020,2020,2020,0
20230829,160200,3220023601,2020,2020,2020,2020,0
20230829,160100,3220023601,2020,2020,2020,2020,0
20230829,160000,3220023601,2020,2020,2020,2020,0
20230829,155900,3220023601,2020,2020,2020,2020,0
20230829,155800,3220023601,2020,2020,2020,2020,0
20230829,155700,3220023601,2020,2020,2020,2020,0
20230829,155600,3220023601,2020,2020,2020,2020,0
20230829,155500,3220023601,2020,2020,2020,2020,0
20230829,155400,3220023601,2020,2020,2020,2020,0
20230829,155300,3220023601,2020,2020,2020,2020,0
20230829,155200,3220023601,2020,2020,2020,2020,0
20230829,155100,3220023601,2020,2020,2020,2020,0
20230829,155000,3220023601,2020,2020,2020,2020,0
20230829,154900,3220023601,2020,2020,2020,2020,0
20230829,154800,3220023601,2020,2020,2020,2020,0
20230829,154700,3220023601,2020,2020,2020,2020,0
20230829,154600,3220023601,2020,2020,2020,2020,0
20230829,154500,3220023601,2020,2020,2020,2020,0
20230829,154400,3220023601,2020,2020,2020,2020,0
20230829,154300,3220023601,2020,2020,2020,2020,0
20230829,154200,3220023601,2020,2020,2020,2020,0
20230829,154100,3220023601,2020,2020,2020,2020,0
20230829,154000,3220023601,2020,2020,2020,2020,0
20230829,153900,3220023601,2020,2020,2020,2020,0
20230829,153800,3220023601,2020,2020,2020,2020,0
20230829,153700,3220023601,2020,2020,2020,2020,0
20230829,153600,3220023601,2020,2020,2020,2020,30443
20230829,153500,3220023601,2020,2020,2020,2020,0
20230829,153400,3220023601,2020,2020,2020,2020,0
20230829,153300,3220023601,2020,2020,2020,2020,0
20230829,153200,3220023601,2020,2020,2020,2020,0
20230829,153100,3220023601,2020,2020,2020,2020,0
20230829,153000,3220023601,2020,2020,2020,2020,30443
20230829,152900,3158528741,2025,2025,2025,2025,0
20230829,152800,3158528741,2025,2025,2025,2025,0
20230829,152700,3158528741,2025,2025,2025,2025,0
20230829,152600,3158528741,2025,2025,2025,2025,0
20230829,152500,3158528741,2025,2025,2025,2025,0
20230829,152400,3158528741,2025,2025,2025,2025,0
20230829,152300,3158528741,2025,2025,2025,2025,0
20230829,152200,3158528741,2025,2025,2025,2025,0
20230829,152100,3158528741,2025,2025,2025,2025,0
20230829,152000,3158528741,2025,2025,2025,2025,0
20230829,151900,3158528741,2025,2020,2025,2020,15510
20230829,151800,3127197446,2025,2020,2025,2020,13263
20230829,151700,3100403911,2025,2020,2025,2020,1973
20230829,151600,3096414731,2020,2025,2025,2020,2614
20230829,151500,3091125471,2025,2025,2025,2020,28889
20230829,151400,3032740386,2025,2015,2025,2015,5549
20230829,151300,3021506521,2025,2015,2025,2015,14387
20230829,151200,2992444671,2020,2015,2020,2015,1018
20230829,151100,2990393356,2020,2020,2020,2015,316
20230829,151000,2989756311,2020,2020,2020,2015,6734
20230829,150900,2976183226,2015,2015,2020,2015,8712
20230829,150800,2958628531,2020,2020,2020,2015,2809
20230829,150700,2952967351,2015,2015,2020,2015,2422
20230829,150600,2948075201,2020,2015,2020,2015,4366
20230829,150500,2939277546,2020,2015,2020,2015,2164
20230829,150400,2934912041,2015,2020,2020,2015,1412
20230829,150300,2932060776,2015,2020,2020,2015,7730
20230829,150200,2916480431,2020,2020,2020,2015,81
20230829,150100,2916316911,2020,2015,2020,2015,5052
20230829,150000,2906137111,2020,2020,2020,2015,1162
20230829,145900,2903789876,2020,2015,2020,2015,391
20230829,145800,2903001921,2020,2020,2020,2015,3
20230829,145700,2902995866,2015,2020,2020,2015,102
20230829,145600,2902790326,2020,2020,2020,2015,11499
20230829,145500,2879618841,2020,2015,2020,2015,602
20230829,145400,2878405801,2020,2020,2020,2015,817
20230829,145300,2876755561,2020,2020,2020,2015,3275
20230829,145200,2870140161,2015,2015,2020,2015,2274
20230829,145100,2865557781,2020,2020,2020,2015,1360
20230829,145000,2862816721,2020,2020,2020,2020,151
20230829,144900,2862511701,2015,2020,2020,2015,487
20230829,144800,2861528811,2020,2020,2020,2020,802
20230829,144700,2859908771,2020,2020,2020,2015,732
20230829,144600,2858430286,2015,2020,2020,2015,7277
20230829,144500,2843766971,2020,2020,2020,2015,3827
20230829,144400,2836036631,2020,2020,2020,2015,1661
20230829,144300,2832689701,2020,2020,2020,2020,2267
20230829,144200,2828110361,2020,2020,2020,2020,833
20230829,144100,2826427701,2020,2020,2020,2020,184
20230829,144000,2826056021,2020,2015,2020,2015,8797
20230829,143900,2808329991,2015,2015,2015,2015,100
20230829,143800,2808128491,2015,2015,2020,2010,12042
20230829,143700,2783873946,2015,2010,2015,2010,1662
20230829,143600,2780527716,2015,2015,2015,2010,2008
20230829,143500,2776486596,2010,2015,2015,2010,3599
20230829,143400,2769238906,2015,2010,2015,2010,1405
20230829,143300,2766414831,2015,2020,2020,2015,13647
20230829,143200,2738916071,2020,2015,2020,2015,7117
20230829,143100,2724571556,2015,2020,2020,2015,23
20230829,143000,2724525201,2015,2015,2015,2015,40
20230829,142900,2724444601,2020,2020,2020,2020,277
20230829,142800,2723885061,2020,2020,2020,2020,2
20230829,142700,2723881021,2020,2015,2020,2015,5633
20230829,142600,2712513051,2015,2010,2015,2010,13603
20230829,142500,2685171011,2010,2010,2010,2010,1060
20230829,142400,2683040411,2015,2015,2015,2015,579
20230829,142300,2681873726,2015,2010,2015,2010,501
20230829,142200,2680866711,2015,2015,2015,2015,1807
20230829,142100,2677225606,2015,2015,2015,2015,5351
20230829,142000,2666443341,2015,2015,2015,2015,27
20230829,141900,2666388936,2010,2010,2015,2010,1729
20230829,141800,2662913636,2015,2015,2015,2010,1985
20230829,141700,2658914486,2015,2015,2015,2015,14
20230829,141600,2658886276,2015,2010,2015,2010,2322
20230829,141500,2654208786,2010,2015,2015,2010,1351
20230829,141400,2651490921,2020,2020,2020,2020,0
20230829,141300,2651490921,2020,2020,2020,2015,1001
20230829,141200,2649471401,2020,2015,2020,2010,9234
20230829,141100,2630911021,2020,2020,2020,2020,308
20230829,141000,2630288861,2020,2015,2020,2010,418
20230829,140900,2629447161,2010,2010,2010,2010,12620
20230829,140800,2604080961,2010,2010,2015,2010,2460
20230829,140700,2599134061,2010,2010,2015,2010,2608
20230829,140600,2593886946,2015,2010,2015,2010,115
20230829,140500,2593655226,2015,2015,2015,2010,1341
20230829,140400,2590953611,2015,2015,2015,2010,1285
20230829,140300,2588364376,2015,2010,2015,2010,1796
20230829,140200,2584746286,2010,2015,2020,2010,2298
20230829,140100,2580116741,2020,2020,2020,2020,156
20230829,140000,2579801621,2015,2020,2020,2015,20
20230829,135900,2579761271,2020,2015,2020,2015,501
20230829,135800,2578751751,2015,2010,2015,2010,1730
20230829,135700,2575268221,2010,2010,2020,2010,366
20230829,135600,2574532551,2020,2020,2020,2020,1
20230829,135500,2574530531,2010,2015,2025,2010,16898
20230829,135400,2540530601,2015,2025,2025,2015,1434
20230829,135300,2537631441,2025,2025,2025,2025,0
20230829,135200,2537631441,2025,2015,2025,2010,20774
20230829,135100,2495718486,2015,2015,2015,2015,2513
20230829,135000,2490654791,2015,2015,2015,2015,3257
20230829,134900,2484091936,2015,2015,2020,2015,2074
20230829,134800,2479911826,2015,2020,2020,2015,641
20230829,134700,2478620161,2020,2015,2020,2015,4001
20230829,134600,2470558141,2020,2015,2020,2015,45
20230829,134500,2470467456,2015,2015,2015,2015,334
20230829,134400,2469794446,2020,2015,2020,2015,151
20230829,134300,2469490146,2015,2010,2015,2010,48200
20230829,134200,2372602181,2015,2010,2015,2010,9990
20230829,134100,2352521771,2015,2025,2025,2015,3709
20230829,134000,2345045136,2020,2015,2025,2010,13715
20230829,133900,2317440791,2015,2020,2020,2015,29152
20230829,133800,2258692796,2025,2025,2025,2025,3
20230829,133700,2258686721,2015,2020,2020,2015,6858
20230829,133600,2244867846,2025,2020,2025,2015,143
20230829,133500,2244578996,2025,2020,2025,2015,18374
20230829,133400,2207533261,2020,2020,2020,2020,100
20230829,133300,2207331261,2020,2020,2025,2020,1060
20230829,133200,2205190051,2020,2020,2025,2020,7193
20230829,133100,2190660176,2025,2025,2025,2025,400
20230829,133000,2189850176,2025,2025,2025,2020,1782
20230829,132900,2186250451,2025,2025,2025,2020,81
20230829,132800,2186086726,2025,2025,2025,2020,3517
20230829,132700,2178965051,2020,2020,2020,2015,10502
20230829,132600,2157751831,2020,2025,2025,2020,1407
20230829,132500,2154908451,2020,2020,2020,2020,1120
20230829,132400,2152646051,2025,2020,2025,2020,5843
20230829,132300,2140821391,2025,2020,2025,2020,501
20230829,132200,2139809366,2020,2020,2020,2020,811
20230829,132100,2138171146,2025,2025,2025,2025,15
20230829,132000,2138140771,2025,2020,2025,2020,10
20230829,131900,2138120566,2020,2020,2020,2020,969
20230829,131800,2136163186,2020,2020,2020,2020,1986
20230829,131700,2132151466,2025,2025,2025,2025,24
20230829,131600,2132102866,2020,2025,2025,2020,1904
20230829,131500,2128251516,2025,2020,2025,2020,144
20230829,131400,2127960571,2020,2020,2020,2015,1360
20230829,131300,2125214506,2020,2025,2025,2020,543
20230829,131200,2124117431,2020,2020,2020,2020,6689
20230829,131100,2110605651,2020,2020,2020,2020,3135
20230829,131000,2104272951,2020,2020,2020,2020,4236
20230829,130900,2095716231,2025,2020,2025,2020,611
20230829,130800,2094481956,2025,2025,2025,2025,35
20230829,130700,2094411081,2025,2020,2025,2020,2472
20230829,130600,2089416391,2025,2020,2025,2020,505
20230829,130500,2088393791,2025,2025,2025,2025,71
20230829,130400,2088250016,2025,2025,2025,2020,516
20230829,130300,2087207616,2020,2025,2025,2020,2503
20230829,130200,2082151541,2020,2025,2025,2020,2334
20230829,130100,2077436786,2020,2025,2025,2020,54
20230829,130000,2077327446,2020,2025,2025,2020,3179
20230829,125900,2070898266,2025,2025,2025,2020,1241
20230829,125800,2068386121,2020,2020,2020,2020,70
20230829,125700,2068244721,2025,2025,2025,2025,248
20230829,125600,2067742521,2020,2025,2025,2020,378
20230829,125500,2066978906,2025,2025,2025,2020,132
20230829,125400,2066711611,2020,2020,2020,2020,1552
20230829,125300,2063576571,2020,2020,2020,2020,300
20230829,125200,2062970571,2020,2020,2020,2020,100
20230829,125100,2062768571,2020,2020,2020,2015,1999
20230829,125000,2058730691,2015,2020,2025,2015,2550
20230829,124900,2053580121,2025,2025,2025,2025,265
20230829,124800,2053043496,2025,2020,2025,2020,1614
20230829,124700,2049783201,2020,2020,2020,2020,8094
20230829,124600,2033433321,2025,2025,2025,2025,3
20230829,124500,2033427246,2025,2020,2025,2020,244
20230829,124400,2032933321,2020,2030,2030,2020,5427
20230829,124300,2021968241,2030,2030,2030,2020,199
20230829,124200,2021566121,2030,2025,2030,2020,2495
20230829,124100,2016514606,2025,2025,2025,2020,8892
20230829,124000,1998508311,2020,2025,2025,2020,755
20230829,123900,1996980461,2025,2020,2025,2020,401
20230829,123800,1996170436,2020,2025,2025,2020,74
20230829,123700,1996020806,2025,2020,2025,2020,73
20230829,123600,1995873306,2025,2025,2025,2025,80
20230829,123500,1995711306,2025,2025,2025,2025,868
20230829,123400,1993953606,2025,2020,2025,2020,735
20230829,123300,1992465876,2020,2020,2020,2020,1180
20230829,123200,1990082276,2020,2020,2020,2015,5324
20230829,123100,1979336226,2020,2020,2020,2020,2635
20230829,123000,1974013526,2020,2020,2020,2020,260
20230829,122900,1973488326,2020,2015,2020,2015,1445
20230829,122800,1970575901,2020,2020,2020,2020,6985
20230829,122700,1956466201,2025,2020,2025,2020,3153
20230829,122600,1950097136,2025,2020,2025,2020,57
20230829,122500,1949981721,2020,2025,2025,2020,381
20230829,122400,1949211996,2025,2020,2025,2020,710
20230829,122300,1947777596,2025,2025,2025,2025,100
20230829,122200,1947575096,2025,2030,2030,2025,239
20230829,122100,1947090586,2030,2025,2030,2025,3102
20230829,122000,1940809026,2030,2030,2030,2030,15
20230829,121900,1940778576,2030,2020,2030,2020,517
20230829,121800,1939734226,2020,2030,2030,2020,1145
20230829,121700,1937418016,2030,2030,2030,2025,541
20230829,121600,1936321701,2030,2030,2030,2030,5
20230829,121500,1936311551,2030,2030,2030,2030,1
20230829,121400,1936309521,2025,2025,2025,2025,50
20230829,121300,1936208271,2030,2030,2030,2030,0
20230829,121200,1936208271,2030,2030,2030,2030,148
20230829,121100,1935907831,2030,2030,2030,2030,4
20230829,121000,1935899711,2030,2030,2030,2030,1
20230829,120900,1935897681,2025,2025,2030,2020,494
20230829,120800,1934899491,2030,2025,2030,2025,11
20230829,120700,1934877211,2030,2030,2030,2030,100
20230829,120600,1934674211,2030,2030,2030,2030,11483
20230829,120500,1911363721,2030,2030,2030,2020,848
20230829,120400,1909650741,2020,2025,2025,2020,4180
20230829,120300,1901201361,2025,2025,2025,2025,720
20230829,120200,1899743361,2020,2020,2020,2020,1
20230829,120100,1899741341,2020,2020,2020,2020,381
20230829,120000,1898971721,2030,2030,2030,2030,125
20230829,115900,1898717971,2030,2020,2030,2020,2907
20230829,115800,1892825771,2020,2020,2025,2020,1103
20230829,115700,1890597706,2020,2020,2020,2020,1490
20230829,115600,1887587906,2020,2020,2020,2020,29
20230829,115500,1887529326,2020,2020,2020,2020,1140
20230829,115400,1885226526,2025,2025,2025,2025,491
20230829,115300,1884232251,2025,2025,2025,2025,580
20230829,115200,1883057751,2025,2025,2025,2025,0
20230829,115100,1883057751,2025,2020,2025,2020,2074
20230829,115000,1878866796,2020,2025,2025,2020,1439
20230829,114900,1875959891,2025,2030,2030,2025,1144
20230829,114800,1873643041,2025,2025,2025,2025,640
20230829,114700,1872347041,2025,2020,2025,2020,2321
20230829,114600,1867652266,2020,2020,2020,2020,1417
20230829,114500,1864789926,2020,2020,2025,2020,4282
20230829,114400,1856137036,2020,2020,2020,2015,1437
20230829,114300,1853238216,2015,2020,2020,2015,1658
20230829,114200,1849891736,2015,2020,2020,2015,15777
20230829,114100,1818025696,2025,2020,2025,2020,10010
20230829,114000,1797805446,2020,2030,2030,2020,7080
20230829,113900,1783483436,2030,2025,2030,2025,1663
20230829,113800,1780115581,2025,2030,2030,2025,543
20230829,113700,1779015896,2030,2030,2030,2030,100
20230829,113600,1778812896,2030,2025,2030,2025,2005
20230829,113500,1774752701,2025,2030,2030,2025,1376
20230829,113400,1771964346,2025,2030,2030,2025,135
20230829,113300,1771690696,2030,2030,2030,2030,27
20230829,113200,1771635886,2030,2025,2030,2025,554
20230829,113100,1770514006,2025,2025,2025,2025,2909
20230829,113000,1764623281,2025,2025,2030,2025,7736
20230829,112900,1748957756,2025,2025,2025,2025,10
20230829,112800,1748937506,2025,2030,2030,2025,2431
20230829,112700,1744014726,2030,2030,2030,2025,5889
20230829,112600,1732089481,2030,2030,2030,2025,2038
20230829,112500,1727962316,2030,2030,2035,2030,61
20230829,112400,1727838436,2035,2030,2035,2030,302
20230829,112300,1727224266,2030,2030,2030,2030,3945
20230829,112200,1719215916,2030,2035,2035,2030,2570
20230829,112100,1713992211,2035,2035,2035,2035,3
20230829,112000,1713986106,2035,2035,2035,2035,2687
20230829,111900,1708518061,2030,2030,2035,2030,404
20230829,111800,1707697441,2030,2030,2035,2030,304
20230829,111700,1707079821,2030,2035,2035,2030,801
20230829,111600,1705453786,2030,2035,2035,2030,9686
20230829,111500,1685791176,2035,2035,2035,2035,212
20230829,111400,1685359756,2035,2035,2035,2035,2360
20230829,111300,1680557156,2035,2035,2035,2035,71
20230829,111200,1680412671,2030,2035,2035,2030,1210
20230829,111100,1677955821,2035,2030,2035,2030,451
20230829,111000,1677039291,2030,2030,2035,2030,1809
20230829,110900,1673366021,2030,2030,2030,2030,887
20230829,110800,1671565411,2035,2035,2035,2030,7335
20230829,110700,1656643866,2030,2030,2030,2030,200
20230829,110600,1656237866,2030,2035,2035,2030,318
20230829,110500,1655591771,2030,2025,2030,2025,337
20230829,110400,1654908541,2030,2035,2035,2030,2091
20230829,110300,1650663611,2030,2030,2030,2030,2738
20230829,110200,1645105471,2030,2030,2030,2030,2350
20230829,110100,1640334971,2030,2035,2035,2030,1792
20230829,110000,1636688901,2035,2040,2040,2035,824
20230829,105900,1635011441,2040,2035,2040,2035,665
20230829,105800,1633654846,2035,2035,2035,2035,0
20230829,105700,1633654846,2035,2035,2035,2030,3509
20230829,105600,1626514151,2035,2035,2035,2035,247
20230829,105500,1626011506,2035,2030,2035,2030,15
20230829,105400,1625981006,2030,2030,2030,2030,76
20230829,105300,1625826726,2030,2030,2030,2030,189
20230829,105200,1625443056,2030,2030,2030,2030,337
20230829,105100,1624758946,2030,2030,2030,2030,4691
20230829,105000,1615236216,2035,2030,2035,2030,1215
20230829,104900,1612768971,2030,2030,2030,2030,500
20230829,104800,1611753971,2035,2035,2035,2030,1000
20230829,104700,1609722476,2035,2035,2035,2030,1962
20230829,104600,1605738371,2035,2030,2035,2030,1585
20230829,104500,1602515426,2030,2030,2030,2030,80
20230829,104400,1602353026,2030,2030,2030,2030,1300
20230829,104300,1599714026,2030,2030,2030,2025,3154
20230829,104200,1593313526,2025,2025,2025,2025,2510
20230829,104100,1588230776,2025,2030,2030,2025,14927
20230829,104000,1557998551,2030,2030,2030,2030,826
20230829,103900,1556321771,2030,2030,2030,2030,2008
20230829,103800,1552245531,2030,2030,2030,2025,5560
20230829,103700,1540975821,2030,2035,2035,2030,8828
20230829,103600,1523052231,2030,2030,2030,2030,9293
20230829,103500,1504187441,2030,2030,2030,2030,1001
20230829,103400,1502155411,2030,2035,2035,2030,3419
20230829,103300,1495214591,2035,2035,2035,2030,14320
20230829,103200,1466128391,2035,2035,2035,2035,2017
20230829,103100,1462023796,2035,2040,2040,2035,559
20230829,103000,1460886201,2040,2040,2040,2040,1349
20230829,102900,1458134241,2040,2040,2040,2040,303
20230829,102800,1457516121,2040,2040,2040,2035,370
20230829,102700,1456761841,2035,2035,2035,2030,1201
20230829,102600,1454318741,2035,2030,2035,2030,1221
20230829,102500,1451836526,2035,2030,2035,2030,60
20230829,102400,1451714656,2035,2035,2035,2030,2701
20230829,102300,1446229696,2035,2035,2035,2035,89
20230829,102200,1446048581,2035,2035,2035,2030,481
20230829,102100,1445070246,2035,2035,2035,2030,4296
20230829,102000,1436347471,2030,2030,2030,2030,5
20230829,101900,1436337321,2035,2035,2035,2035,6926
20230829,101800,1422242911,2035,2035,2035,2035,123
20230829,101700,1421992606,2035,2035,2035,2030,906
20230829,101600,1420151396,2035,2035,2035,2030,3557
20230829,101500,1412920271,2035,2035,2040,2035,899
20230829,101400,1411090586,2035,2035,2040,2035,20284
20230829,101300,1369799621,2035,2040,2040,2035,9100
20230829,101200,1351272721,2040,2040,2045,2040,1699
20230829,101100,1347806611,2040,2040,2045,2040,8326
20230829,101000,1330811571,2040,2040,2040,2040,3389
20230829,100900,1323898011,2040,2045,2045,2040,25166
20230829,100800,1272481986,2050,2045,2050,2045,8804
20230829,100700,1254468886,2045,2045,2050,2045,431
20230829,100600,1253586936,2045,2050,2050,2045,727
20230829,100500,1252099606,2050,2045,2050,2045,10249
20230829,100400,1231130886,2045,2045,2045,2045,2383
20230829,100300,1226257651,2045,2045,2050,2045,2499
20230829,100200,1221138371,2040,2040,2045,2040,5731
20230829,100100,1209419391,2045,2040,2045,2030,4798
20230829,100000,1199638721,2040,2040,2040,2030,26811
20230829,095900,1144968496,2040,2035,2040,2035,9530
20230829,095800,1125553746,2035,2040,2040,2035,11988
20230829,095700,1101147476,2035,2040,2040,2035,66067
20230829,095600,966684381,2040,2035,2040,2035,5632
20230829,095500,955208216,2030,2035,2035,2030,4926
20230829,095400,945207451,2035,2035,2035,2035,426
20230829,095300,944340541,2040,2035,2040,2035,2698
20230829,095200,938849861,2035,2035,2035,2035,7768
20230829,095100,923041981,2035,2040,2040,2035,8031
20230829,095000,906696356,2040,2035,2040,2035,10173
20230829,094900,885994276,2035,2035,2035,2030,10094
20230829,094800,865493406,2035,2025,2035,2025,6898
20230829,094700,851499226,2030,2030,2030,2030,1049
20230829,094600,849369756,2030,2030,2030,2030,8059
20230829,094500,833009986,2030,2030,2030,2030,5136
20230829,094400,822583906,2035,2030,2035,2030,8677
20230829,094300,804963676,2030,2025,2030,2025,3233
20230829,094200,798401141,2025,2030,2030,2025,1015
20230829,094100,796340696,2030,2030,2030,2030,1147
20230829,094000,794012286,2035,2035,2035,2030,866
20230829,093900,792251166,2035,2035,2040,2030,6722
20230829,093800,778571806,2035,2030,2035,2025,7446
20230829,093700,763448251,2030,2030,2030,2030,3118
20230829,093600,757118711,2030,2035,2035,2025,4205
20230829,093500,748583871,2035,2035,2035,2035,824
20230829,093400,746907031,2030,2035,2035,2030,3394
20230829,093300,740004601,2030,2035,2035,2030,1316
20230829,093200,737328581,2035,2040,2040,2030,12364
20230829,093100,712130231,2035,2035,2040,2030,6841
20230829,093000,698211271,2035,2030,2035,2030,3397
20230829,092900,691306616,2035,2035,2035,2030,9489
20230829,092800,671999151,2035,2040,2040,2035,2826
20230829,092700,666237861,2040,2040,2040,2030,9454
20230829,092600,646978076,2040,2035,2040,2035,4064
20230829,092500,638706926,2035,2025,2035,2025,22942
20230829,092400,592075301,2025,2020,2025,2015,21174
20230829,092300,549330526,2020,2025,2025,2020,5760
20230829,092200,537694321,2025,2015,2025,2015,2488
20230829,092100,532656131,2015,2020,2020,2015,3923
20230829,092000,524732821,2020,2025,2025,2020,2072
20230829,091900,520541626,2025,2025,2030,2020,13447
20230829,091800,493340506,2025,2030,2030,2025,4517
20230829,091700,484176516,2030,2030,2035,2030,7529
20230829,091600,468890541,2030,2030,2035,2025,2542
20230829,091500,463734281,2035,2030,2035,2025,4200
20230829,091400,455209661,2030,2035,2040,2030,12569
20230829,091300,429636546,2035,2025,2035,2020,12161
20230829,091200,404987896,2025,2025,2025,2015,7798
20230829,091100,389255476,2025,2015,2025,2015,7908
20230829,091000,373295256,2015,2015,2020,2005,7345
20230829,090900,358497836,2015,2005,2015,2000,22468
20230829,090800,313487931,2000,2010,2010,1998,20706
20230829,090700,272073105,2005,2005,2010,2000,5800
20230829,090600,260454520,2005,2005,2005,2000,14853
20230829,090500,230727500,2005,2010,2010,2000,17268
20230829,090400,196134600,2005,2005,2010,2005,6134
20230829,090300,183834075,2005,2010,2015,2000,22211
20230829,090200,139239860,2000,2015,2015,2000,31474
20230829,090100,76185800,2015,2010,2020,2010,6465
20230829,090000,63163475,2015,2010,2015,2005,28526