stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190700,2518902344,2005,2005,2005,2005,9688
20230830,190600,2518902344,2005,2005,2005,2005,0
20230830,190500,2518902344,2005,2005,2005,2005,0
20230830,190400,2518902344,2005,2005,2005,2005,0
20230830,190300,2518902344,2005,2005,2005,2005,0
20230830,190200,2518902344,2005,2005,2005,2005,0
20230830,190100,2518902344,2005,2005,2005,2005,0
20230830,190000,2518902344,2005,2005,2005,2005,0
20230830,185900,2518902344,2005,2005,2005,2005,0
20230830,185800,2518902344,2005,2005,2005,2005,0
20230830,185700,2518902344,2005,2005,2005,2005,0
20230830,185600,2518902344,2005,2005,2005,2005,0
20230830,185500,2518902344,2005,2005,2005,2005,0
20230830,185400,2518902344,2005,2005,2005,2005,0
20230830,185300,2518902344,2005,2005,2005,2005,0
20230830,185200,2518902344,2005,2005,2005,2005,0
20230830,185100,2518902344,2005,2005,2005,2005,0
20230830,185000,2518902344,2005,2005,2005,2005,0
20230830,184900,2518902344,2005,2005,2005,2005,0
20230830,184800,2518902344,2005,2005,2005,2005,0
20230830,184700,2518902344,2005,2005,2005,2005,0
20230830,184600,2518902344,2005,2005,2005,2005,0
20230830,184500,2518902344,2005,2005,2005,2005,0
20230830,184400,2518902344,2005,2005,2005,2005,0
20230830,184300,2518902344,2005,2005,2005,2005,0
20230830,184200,2518902344,2005,2005,2005,2005,0
20230830,184100,2518902344,2005,2005,2005,2005,0
20230830,184000,2518902344,2005,2005,2005,2005,0
20230830,183900,2518902344,2005,2005,2005,2005,0
20230830,183800,2518902344,2005,2005,2005,2005,0
20230830,183700,2518902344,2005,2005,2005,2005,9688
20230830,183600,2518902344,2005,2005,2005,2005,0
20230830,183500,2518902344,2005,2005,2005,2005,0
20230830,183400,2518902344,2005,2005,2005,2005,0
20230830,183300,2518902344,2005,2005,2005,2005,0
20230830,183200,2518902344,2005,2005,2005,2005,0
20230830,183100,2518902344,2005,2005,2005,2005,0
20230830,183000,2518902344,2005,2005,2005,2005,0
20230830,182900,2518902344,2005,2005,2005,2005,0
20230830,182800,2518902344,2005,2005,2005,2005,0
20230830,182700,2518902344,2005,2005,2005,2005,0
20230830,182600,2518902344,2005,2005,2005,2005,0
20230830,182500,2518902344,2005,2005,2005,2005,0
20230830,182400,2518902344,2005,2005,2005,2005,0
20230830,182300,2518902344,2005,2005,2005,2005,0
20230830,182200,2518902344,2005,2005,2005,2005,0
20230830,182100,2518902344,2005,2005,2005,2005,0
20230830,182000,2518902344,2005,2005,2005,2005,0
20230830,181900,2518902344,2005,2005,2005,2005,0
20230830,181800,2518902344,2005,2005,2005,2005,0
20230830,181700,2518902344,2005,2005,2005,2005,0
20230830,181600,2518902344,2005,2005,2005,2005,0
20230830,181500,2518902344,2005,2005,2005,2005,0
20230830,181400,2518902344,2005,2005,2005,2005,0
20230830,181300,2518902344,2005,2005,2005,2005,0
20230830,181200,2518902344,2005,2005,2005,2005,0
20230830,181100,2518902344,2005,2005,2005,2005,0
20230830,181000,2518902344,2005,2005,2005,2005,0
20230830,180900,2518902344,2005,2005,2005,2005,0
20230830,180800,2518902344,2005,2005,2005,2005,0
20230830,180700,2518902344,2005,2005,2005,2005,9688
20230830,180600,2518902344,2005,2005,2005,2005,0
20230830,180500,2518902344,2005,2005,2005,2005,0
20230830,180400,2518902344,2005,2005,2005,2005,0
20230830,180300,2518902344,2005,2005,2005,2005,0
20230830,180200,2518902344,2005,2005,2005,2005,0
20230830,180100,2518902344,2005,2005,2005,2005,0
20230830,180000,2518902344,2005,2005,2005,2005,0
20230830,175900,2518902344,2005,2005,2005,2005,0
20230830,175800,2518902344,2005,2005,2005,2005,0
20230830,175700,2518902344,2005,2005,2005,2005,0
20230830,175600,2518902344,2005,2005,2005,2005,0
20230830,175500,2518902344,2005,2005,2005,2005,0
20230830,175400,2518902344,2005,2005,2005,2005,0
20230830,175300,2518902344,2005,2005,2005,2005,0
20230830,175200,2518902344,2005,2005,2005,2005,0
20230830,175100,2518902344,2005,2005,2005,2005,0
20230830,175000,2518902344,2005,2005,2005,2005,0
20230830,174900,2518902344,2005,2005,2005,2005,0
20230830,174800,2518902344,2005,2005,2005,2005,0
20230830,174700,2518902344,2005,2005,2005,2005,0
20230830,174600,2518902344,2005,2005,2005,2005,0
20230830,174500,2518902344,2005,2005,2005,2005,0
20230830,174400,2518902344,2005,2005,2005,2005,0
20230830,174300,2518902344,2005,2005,2005,2005,0
20230830,174200,2518902344,2005,2005,2005,2005,0
20230830,174100,2518902344,2005,2005,2005,2005,0
20230830,174000,2518902344,2005,2005,2005,2005,0
20230830,173900,2518902344,2005,2005,2005,2005,0
20230830,173800,2518902344,2005,2005,2005,2005,0
20230830,173700,2518902344,2005,2005,2005,2005,9688
20230830,173600,2518902344,2005,2005,2005,2005,0
20230830,173500,2518902344,2005,2005,2005,2005,0
20230830,173400,2518902344,2005,2005,2005,2005,0
20230830,173300,2518902344,2005,2005,2005,2005,0
20230830,173200,2518902344,2005,2005,2005,2005,0
20230830,173100,2518902344,2005,2005,2005,2005,0
20230830,173000,2518902344,2005,2005,2005,2005,0
20230830,172900,2518902344,2005,2005,2005,2005,0
20230830,172800,2518902344,2005,2005,2005,2005,0
20230830,172700,2518902344,2005,2005,2005,2005,0
20230830,172600,2518902344,2005,2005,2005,2005,0
20230830,172500,2518902344,2005,2005,2005,2005,0
20230830,172400,2518902344,2005,2005,2005,2005,0
20230830,172300,2518902344,2005,2005,2005,2005,0
20230830,172200,2518902344,2005,2005,2005,2005,0
20230830,172100,2518902344,2005,2005,2005,2005,0
20230830,172000,2518902344,2005,2005,2005,2005,0
20230830,171900,2518902344,2005,2005,2005,2005,0
20230830,171800,2518902344,2005,2005,2005,2005,0
20230830,171700,2518902344,2005,2005,2005,2005,0
20230830,171600,2518902344,2005,2005,2005,2005,0
20230830,171500,2518902344,2005,2005,2005,2005,0
20230830,171400,2518902344,2005,2005,2005,2005,0
20230830,171300,2518902344,2005,2005,2005,2005,0
20230830,171200,2518902344,2005,2005,2005,2005,0
20230830,171100,2518902344,2005,2005,2005,2005,0
20230830,171000,2518902344,2005,2005,2005,2005,0
20230830,170900,2518902344,2005,2005,2005,2005,0
20230830,170800,2518902344,2005,2005,2005,2005,0
20230830,170700,2518902344,2005,2005,2005,2005,9688
20230830,170600,2518902344,2005,2005,2005,2005,0
20230830,170500,2518902344,2005,2005,2005,2005,0
20230830,170400,2518902344,2005,2005,2005,2005,0
20230830,170300,2518902344,2005,2005,2005,2005,0
20230830,170200,2518902344,2005,2005,2005,2005,0
20230830,170100,2518902344,2005,2005,2005,2005,0
20230830,170000,2518902344,2005,2005,2005,2005,0
20230830,165900,2518902344,2005,2005,2005,2005,0
20230830,165800,2518902344,2005,2005,2005,2005,0
20230830,165700,2518902344,2005,2005,2005,2005,0
20230830,165600,2518902344,2005,2005,2005,2005,0
20230830,165500,2518902344,2005,2005,2005,2005,0
20230830,165400,2518902344,2005,2005,2005,2005,0
20230830,165300,2518902344,2005,2005,2005,2005,0
20230830,165200,2518902344,2005,2005,2005,2005,0
20230830,165100,2518902344,2005,2005,2005,2005,0
20230830,165000,2518902344,2005,2005,2005,2005,0
20230830,164900,2518902344,2005,2005,2005,2005,0
20230830,164800,2518902344,2005,2005,2005,2005,0
20230830,164700,2518902344,2005,2005,2005,2005,0
20230830,164600,2518902344,2005,2005,2005,2005,0
20230830,164500,2518902344,2005,2005,2005,2005,0
20230830,164400,2518902344,2005,2005,2005,2005,0
20230830,164300,2518902344,2005,2005,2005,2005,0
20230830,164200,2518902344,2005,2005,2005,2005,0
20230830,164100,2518902344,2005,2005,2005,2005,0
20230830,164000,2518902344,2005,2005,2005,2005,0
20230830,163900,2518902344,2005,2005,2005,2005,0
20230830,163800,2518902344,2005,2005,2005,2005,0
20230830,163700,2518902344,2005,2005,2005,2005,9688
20230830,163600,2518902344,2005,2005,2005,2005,0
20230830,163500,2518902344,2005,2005,2005,2005,0
20230830,163400,2518902344,2005,2005,2005,2005,0
20230830,163300,2518902344,2005,2005,2005,2005,0
20230830,163200,2518902344,2005,2005,2005,2005,0
20230830,163100,2518902344,2005,2005,2005,2005,0
20230830,163000,2518902344,2005,2005,2005,2005,0
20230830,162900,2518902344,2005,2005,2005,2005,0
20230830,162800,2518902344,2005,2005,2005,2005,0
20230830,162700,2518902344,2005,2005,2005,2005,0
20230830,162600,2518902344,2005,2005,2005,2005,0
20230830,162500,2518902344,2005,2005,2005,2005,0
20230830,162400,2518902344,2005,2005,2005,2005,0
20230830,162300,2518902344,2005,2005,2005,2005,0
20230830,162200,2518902344,2005,2005,2005,2005,0
20230830,162100,2518902344,2005,2005,2005,2005,0
20230830,162000,2518902344,2005,2005,2005,2005,0
20230830,161900,2518902344,2005,2005,2005,2005,0
20230830,161800,2518902344,2005,2005,2005,2005,0
20230830,161700,2518902344,2005,2005,2005,2005,0
20230830,161600,2518902344,2005,2005,2005,2005,0
20230830,161500,2518902344,2005,2005,2005,2005,0
20230830,161400,2518902344,2005,2005,2005,2005,0
20230830,161300,2518902344,2005,2005,2005,2005,0
20230830,161200,2518902344,2005,2005,2005,2005,0
20230830,161100,2518902344,2005,2005,2005,2005,0
20230830,161000,2518902344,2005,2005,2005,2005,0
20230830,160900,2518902344,2005,2005,2005,2005,0
20230830,160800,2518902344,2005,2005,2005,2005,0
20230830,160700,2518902344,2005,2005,2005,2005,9688
20230830,160600,2518902344,2005,2005,2005,2005,0
20230830,160500,2518902344,2005,2005,2005,2005,0
20230830,160400,2518902344,2005,2005,2005,2005,0
20230830,160300,2518902344,2005,2005,2005,2005,0
20230830,160200,2518902344,2005,2005,2005,2005,0
20230830,160100,2518902344,2005,2005,2005,2005,0
20230830,160000,2518902344,2005,2005,2005,2005,0
20230830,155900,2518902344,2005,2005,2005,2005,0
20230830,155800,2518902344,2005,2005,2005,2005,0
20230830,155700,2518902344,2005,2005,2005,2005,0
20230830,155600,2518902344,2005,2005,2005,2005,0
20230830,155500,2518902344,2005,2005,2005,2005,0
20230830,155400,2518902344,2005,2005,2005,2005,0
20230830,155300,2518902344,2005,2005,2005,2005,0
20230830,155200,2518902344,2005,2005,2005,2005,0
20230830,155100,2518902344,2005,2005,2005,2005,0
20230830,155000,2518902344,2005,2005,2005,2005,0
20230830,154900,2518902344,2005,2005,2005,2005,0
20230830,154800,2518902344,2005,2005,2005,2005,0
20230830,154700,2518902344,2005,2005,2005,2005,0
20230830,154600,2518902344,2005,2005,2005,2005,0
20230830,154500,2518902344,2005,2005,2005,2005,0
20230830,154400,2518902344,2005,2005,2005,2005,0
20230830,154300,2518902344,2005,2005,2005,2005,0
20230830,154200,2518902344,2005,2005,2005,2005,0
20230830,154100,2518902344,2005,2005,2005,2005,0
20230830,154000,2518902344,2005,2005,2005,2005,0
20230830,153900,2518902344,2005,2005,2005,2005,0
20230830,153800,2518902344,2005,2005,2005,2005,0
20230830,153700,2518902344,2005,2005,2005,2005,9688
20230830,153600,2518902344,2005,2005,2005,2005,0
20230830,153500,2518902344,2005,2005,2005,2005,0
20230830,153400,2518902344,2005,2005,2005,2005,0
20230830,153300,2518902344,2005,2005,2005,2005,0
20230830,153200,2518902344,2005,2005,2005,2005,0
20230830,153100,2518902344,2005,2005,2005,2005,0
20230830,153000,2518902344,2005,2005,2005,2005,9688
20230830,152900,2499477904,2005,2005,2005,2005,0
20230830,152800,2499477904,2005,2005,2005,2005,0
20230830,152700,2499477904,2005,2005,2005,2005,0
20230830,152600,2499477904,2005,2005,2005,2005,0
20230830,152500,2499477904,2005,2005,2005,2005,0
20230830,152400,2499477904,2005,2005,2005,2005,0
20230830,152300,2499477904,2005,2005,2005,2005,0
20230830,152200,2499477904,2005,2005,2005,2005,0
20230830,152100,2499477904,2005,2005,2005,2005,0
20230830,152000,2499477904,2005,2005,2005,2005,0
20230830,151900,2499477904,2005,2005,2010,2005,2561
20230830,151800,2494342614,2010,2005,2010,2005,2756
20230830,151700,2488816819,2010,2010,2010,2005,1002
20230830,151600,2486807799,2005,2005,2010,2005,3427
20230830,151500,2479936444,2010,2005,2010,2005,1762
20230830,151400,2476402874,2010,2005,2010,2005,2104
20230830,151300,2472184334,2005,2005,2010,2005,2819
20230830,151200,2466532234,2010,2010,2010,2005,296
20230830,151100,2465938444,2010,2010,2010,2010,1011
20230830,151000,2463906334,2005,2010,2010,2005,1006
20230830,150900,2461888109,2010,2010,2010,2010,373
20230830,150800,2461138379,2010,2005,2010,2005,132
20230830,150700,2460873489,2010,2005,2010,2005,522
20230830,150600,2459826469,2005,2010,2010,2005,127
20230830,150500,2459571674,2010,2005,2010,2005,7503
20230830,150400,2444528149,2005,2005,2005,2005,4217
20230830,150300,2436073064,2010,2010,2010,2005,13
20230830,150200,2436046939,2010,2005,2010,2005,2287
20230830,150100,2431461484,2010,2010,2010,2005,747
20230830,150000,2429963239,2005,2005,2010,2005,1760
20230830,145900,2426434434,2010,2010,2010,2010,3
20230830,145800,2426428404,2005,2010,2010,2005,1229
20230830,145700,2423959259,2010,2005,2010,2005,1933
20230830,145600,2420083584,2005,2005,2005,2005,89
20230830,145500,2419905139,2010,2005,2010,2005,275
20230830,145400,2419353744,2010,2005,2010,2005,101
20230830,145300,2419151234,2010,2005,2010,2005,219
20230830,145200,2418712134,2005,2005,2005,2005,2104
20230830,145100,2414493614,2005,2010,2010,2005,2550
20230830,145000,2409370864,2010,2010,2010,2010,13
20230830,144900,2409344734,2010,2005,2010,2000,1302
20230830,144800,2406740004,2000,2005,2005,2000,70
20230830,144700,2406599819,2005,2005,2005,2005,2514
20230830,144600,2401559249,2005,2005,2005,2000,1301
20230830,144500,2398951244,2005,2005,2005,2005,0
20230830,144400,2398951244,2005,2000,2005,2000,466
20230830,144300,2398019239,2005,2000,2005,2000,331
20230830,144200,2397357229,2000,2005,2005,2000,1900
20230830,144100,2393556229,2005,2000,2005,2000,6061
20230830,144000,2381434104,2000,2005,2005,2000,22
20230830,143900,2381389999,2005,2005,2005,2005,0
20230830,143800,2381389999,2005,2005,2005,2005,0
20230830,143700,2381389999,2005,2000,2005,2000,2728
20230830,143600,2375933994,2005,2005,2005,2005,28
20230830,143500,2375877854,2005,2000,2010,2000,3812
20230830,143400,2368237064,2000,2000,2010,2000,186
20230830,143300,2367865054,2010,2010,2010,2010,1
20230830,143200,2367863044,2010,2005,2010,2005,427
20230830,143100,2367006904,2005,2005,2010,2000,1080
20230830,143000,2364843069,2010,2005,2010,2005,5359
20230830,142900,2354098254,2005,2005,2005,2005,93
20230830,142800,2353911789,2005,2000,2005,2000,2501
20230830,142700,2348909784,2000,2005,2005,2000,1298
20230830,142600,2346312784,2005,2005,2005,2000,6
20230830,142500,2346300759,2005,2005,2005,2005,41
20230830,142400,2346218554,2000,2000,2000,2000,16
20230830,142300,2346186554,2005,2005,2005,2005,419
20230830,142200,2345346459,2005,2005,2005,2005,1917
20230830,142100,2341502874,2005,2000,2005,2000,3150
20230830,142000,2335199874,2000,2005,2005,2000,55
20230830,141900,2335089619,2005,2005,2005,2005,101
20230830,141800,2334887114,2000,2000,2000,2000,1
20230830,141700,2334885114,2005,2005,2005,2005,10
20230830,141600,2334865064,2005,2000,2005,2000,2873
20230830,141500,2329119054,2000,2000,2000,1999,2538
20230830,141400,2324044465,2005,2005,2005,2000,3
20230830,141300,2324038455,2005,2005,2005,2000,252
20230830,141200,2323534445,2000,2000,2005,2000,6164
20230830,141100,2311206440,2000,2000,2000,2000,5858
20230830,141000,2299490440,2000,2000,2005,1999,11895
20230830,140900,2275657004,2000,2000,2000,2000,10860
20230830,140800,2253937004,2000,2005,2005,2000,462
20230830,140700,2253012984,2005,2000,2005,2000,3323
20230830,140600,2246351469,2005,2005,2005,2005,83
20230830,140500,2246185054,2005,2005,2005,2000,358
20230830,140400,2245468239,2005,2005,2005,2005,100
20230830,140300,2245267739,2005,2000,2005,2000,201
20230830,140200,2244865734,2005,2005,2005,2005,1
20230830,140100,2244863729,2000,2000,2005,2000,1002
20230830,140000,2242859724,2005,2000,2005,2000,204
20230830,135900,2242451714,2005,2005,2005,2000,186
20230830,135800,2242078789,2005,2005,2005,2005,450
20230830,135700,2241176539,2005,2005,2005,2005,555
20230830,135600,2240063764,2005,2010,2010,2005,6068
20230830,135500,2227896559,2010,2010,2010,2010,270
20230830,135400,2227353859,2010,2010,2010,2010,2879
20230830,135300,2221567069,2010,2010,2010,2010,1206
20230830,135200,2219143009,2010,2010,2010,2010,5
20230830,135100,2219132959,2010,2005,2010,2005,1215
20230830,135000,2216696159,2005,2010,2010,2005,1805
20230830,134900,2213068209,2010,2010,2010,2010,50
20230830,134800,2212967709,2010,2010,2010,2010,5
20230830,134700,2212957659,2015,2010,2015,2005,1512
20230830,134600,2209923519,2015,2010,2015,2010,15935
20230830,134500,2177894074,2010,2005,2010,2005,5019
20230830,134400,2167823384,2010,2000,2010,2000,16920
20230830,134300,2133901254,2005,2005,2005,2000,1483
20230830,134200,2130933999,2005,2005,2005,2000,753
20230830,134100,2129425239,2005,2005,2005,2005,1
20230830,134000,2129423234,2005,2005,2005,2005,11
20230830,133900,2129401179,2005,2005,2005,2005,1272
20230830,133800,2126850819,2005,2005,2005,2000,21
20230830,133700,2126808764,2005,2005,2005,2000,1178
20230830,133600,2124447049,2000,2000,2000,2000,1521
20230830,133500,2121405049,2005,2005,2005,2005,0
20230830,133400,2121405049,2005,2000,2005,2000,71
20230830,133300,2121263044,2005,2005,2005,2005,1
20230830,133200,2121261039,2000,2005,2005,2000,250
20230830,133100,2120760789,2005,2000,2005,2000,501
20230830,133000,2119758784,2000,2005,2005,2000,1152
20230830,132900,2117451524,2005,2000,2005,2000,3518
20230830,132800,2110415509,2005,2005,2005,2005,64
20230830,132700,2110287189,2005,2005,2005,2005,21
20230830,132600,2110245084,1999,2000,2000,1999,6412
20230830,132500,2097421104,2000,2000,2000,2000,1201
20230830,132400,2095019104,2000,2000,2000,2000,1049
20230830,132300,2092921104,2005,2005,2005,2000,502
20230830,132200,2091917094,2000,2000,2000,2000,361
20230830,132100,2091195094,2000,2000,2000,2000,120
20230830,132000,2090955094,2005,2005,2005,2005,135
20230830,131900,2090684419,2005,2005,2005,2005,1
20230830,131800,2090682414,2000,2000,2000,2000,1011
20230830,131700,2088660414,2005,2005,2005,2000,27
20230830,131600,2088606284,2000,2005,2005,2000,151
20230830,131500,2088304029,2005,2000,2010,2000,1974
20230830,131400,2084351014,2010,2010,2010,2005,1524
20230830,131300,2081295329,2005,2005,2005,2005,10318
20230830,131200,2060607739,2005,2005,2005,2005,1
20230830,131100,2060605734,2000,2005,2005,2000,1501
20230830,131000,2057603729,2005,2005,2005,2000,851
20230830,130900,2055900474,2005,2000,2005,1999,775
20230830,130800,2054350013,2000,2000,2000,2000,470
20230830,130700,2053410013,2005,2000,2005,2000,1025
20230830,130600,2051359888,2005,2005,2005,2000,5126
20230830,130500,2041107383,2005,2005,2005,1999,5465
20230830,130400,2030177388,2005,2005,2005,2005,11568
20230830,130300,2006983548,2000,2000,2005,2000,124
20230830,130200,2006735428,2005,1997,2005,1997,35018
20230830,130100,1936733681,1997,1995,1997,1995,5699
20230830,130000,1925358327,1996,1996,1996,1995,449
20230830,125900,1924462556,1996,1996,1996,1995,47
20230830,125800,1924368747,1996,1997,1997,1996,689
20230830,125700,1922993302,1996,1994,1997,1994,1807
20230830,125600,1919387315,1995,1995,1995,1995,508
20230830,125500,1918373855,1995,1995,1995,1995,768
20230830,125400,1916841695,1995,1996,1997,1995,8903
20230830,125300,1899077044,1996,1995,1996,1995,2652
20230830,125200,1893786023,1995,1993,1995,1993,1384
20230830,125100,1891027026,1993,1992,1993,1992,829
20230830,125000,1889375157,1994,1991,1994,1991,62
20230830,124900,1889251562,1994,1994,1994,1994,145
20230830,124800,1888962432,1994,1994,1994,1990,244
20230830,124700,1888476859,1994,1994,1995,1990,4077
20230830,124600,1880362426,1994,1994,1995,1991,11940
20230830,124500,1856575575,1996,1996,1996,1994,2132
20230830,124400,1852322214,1997,1997,1997,1996,2734
20230830,124300,1846865148,1996,1995,1996,1994,2292
20230830,124200,1842291155,1995,1994,1995,1994,2215
20230830,124100,1837873730,1994,1994,1994,1994,1283
20230830,124000,1835315428,1994,1994,1994,1994,201
20230830,123900,1834914634,1994,1994,1994,1993,46
20230830,123800,1834822918,1994,1994,1994,1993,509
20230830,123700,1833808173,1994,1993,1994,1993,3608
20230830,123600,1826616429,1992,1994,1994,1992,279
20230830,123500,1826060362,1994,1994,1994,1994,115
20230830,123400,1825831052,1994,1992,1994,1991,937
20230830,123300,1823965422,1991,1991,1991,1991,1008
20230830,123200,1821958494,1991,1991,1991,1991,3320
20230830,123100,1815348374,1990,1990,1991,1990,818
20230830,123000,1813720553,1990,1990,1990,1990,610
20230830,122900,1812506653,1990,1989,1990,1989,2677
20230830,122800,1807179473,1988,1992,1992,1988,6074
20230830,122700,1795093405,1994,1993,1995,1992,1130
20230830,122600,1792839164,1992,1991,1992,1990,881
20230830,122500,1791085522,1990,1992,1992,1990,685
20230830,122400,1789721024,1990,1990,1990,1990,512
20230830,122300,1788702144,1990,1990,1990,1989,661
20230830,122200,1787386755,1990,1990,1990,1989,4347
20230830,122100,1778740049,1990,1990,1990,1989,776
20230830,122000,1777196351,1990,1993,1994,1990,841
20230830,121900,1775521824,1993,1989,1993,1989,6789
20230830,121800,1762015286,1989,1984,1989,1984,6353
20230830,121700,1749399403,1984,1982,1988,1981,9445
20230830,121600,1730677138,1980,1989,1989,1980,47419
20230830,121500,1636675914,1989,1994,1994,1989,44403
20230830,121400,1548259748,1994,1994,1995,1994,997
20230830,121300,1546271572,1994,1994,1995,1994,2002
20230830,121200,1542279583,1994,1994,1995,1994,2595
20230830,121100,1537105082,1994,1994,1995,1990,32454
20230830,121000,1472421075,1995,1996,1996,1994,40482
20230830,120900,1391666586,1996,1996,1997,1996,322
20230830,120800,1391023679,1996,1998,1998,1996,7503
20230830,120700,1376046180,1998,1998,1998,1998,841
20230830,120600,1374365862,1999,1997,1999,1997,754
20230830,120500,1372859616,1997,1996,1997,1995,1748
20230830,120400,1369370769,1996,1996,1997,1995,5544
20230830,120300,1358304945,1996,1999,1999,1996,8063
20230830,120200,1342206508,1998,1999,1999,1998,169
20230830,120100,1341868837,2000,1999,2000,1999,205
20230830,120000,1341458992,2000,2000,2000,1999,10387
20230830,115900,1320685306,2000,2000,2005,2000,1313
20230830,115800,1318059301,2000,2000,2000,2000,558
20230830,115700,1316943301,2000,2000,2000,1999,172
20230830,115600,1316599321,2000,1999,2000,1999,4
20230830,115500,1316591324,2000,1999,2000,1999,421
20230830,115400,1315749326,2005,1997,2005,1996,10735
20230830,115300,1294284625,1997,1998,1998,1997,1071
20230830,115200,1292145618,1998,1997,1998,1996,14687
20230830,115100,1262823116,1998,2000,2000,1996,36622
20230830,115000,1189635543,2000,2000,2005,2000,537
20230830,114900,1188561523,2000,2000,2000,2000,2443
20230830,114800,1183675523,2000,2005,2005,2000,105
20230830,114700,1183465468,2005,2000,2005,2000,1500
20230830,114600,1180465443,2005,2005,2005,2005,1
20230830,114500,1180463438,1999,2000,2005,1999,22394
20230830,114400,1135672698,2000,2000,2000,2000,35485
20230830,114300,1064702698,2000,2000,2005,2000,6239
20230830,114200,1052224128,2000,2010,2010,2000,6006
20230830,114100,1040203453,2010,2005,2010,2005,1513
20230830,114000,1037168333,2010,2010,2010,2010,1201
20230830,113900,1034754323,2010,2010,2010,2005,402
20230830,113800,1033947898,2010,2005,2010,2005,4734
20230830,113700,1024455003,2005,2005,2010,2005,4819
20230830,113600,1014791908,2005,2010,2010,2005,303
20230830,113500,1014184378,2005,2010,2010,2005,5007
20230830,113400,1004145333,2010,2010,2010,2010,15
20230830,113300,1004115183,2010,2010,2010,2010,14
20230830,113200,1004087043,2005,2005,2010,2005,4170
20230830,113100,995725423,2010,2010,2010,2010,1
20230830,113000,995723413,2010,2010,2010,2010,1
20230830,112900,995721403,2005,2010,2010,2005,1105
20230830,112800,993503853,2010,2010,2010,2010,0
20230830,112700,993503853,2010,2010,2010,2010,3187
20230830,112600,987097983,2010,2010,2010,2010,7
20230830,112500,987083913,2010,2010,2010,2010,88
20230830,112400,986907033,2010,2010,2010,2010,2556
20230830,112300,981769473,2005,2010,2010,2005,186
20230830,112200,981396483,2010,2010,2010,2010,1
20230830,112100,981394473,2005,2010,2010,2005,76
20230830,112000,981242038,2005,2005,2005,2005,0
20230830,111900,981242038,2005,2010,2010,2005,1008
20230830,111800,979220988,2010,2010,2010,2010,230
20230830,111700,978758688,2010,2010,2010,2010,0
20230830,111600,978758688,2010,2010,2010,2010,56
20230830,111500,978646128,2005,2005,2005,2005,592
20230830,111400,977459168,2010,2010,2010,2010,2452
20230830,111300,972530648,2010,2010,2010,2010,1
20230830,111200,972528638,2005,2010,2010,2005,1727
20230830,111100,969065978,2005,2005,2005,2005,400
20230830,111000,968263978,2010,2010,2010,2010,1
20230830,110900,968261968,2005,2005,2005,2005,500
20230830,110800,967259468,2010,2010,2010,2010,151
20230830,110700,966955958,2005,2010,2010,2005,339
20230830,110600,966274758,2010,2005,2010,2005,632
20230830,110500,965005098,2005,2005,2005,2005,297
20230830,110400,964409613,2005,2005,2005,2005,4352
20230830,110300,955683853,2005,2005,2005,2005,0
20230830,110200,955683853,2005,2005,2005,2005,477
20230830,110100,954727468,2005,2005,2005,2005,882
20230830,110000,952959058,2010,2005,2010,2005,10384
20230830,105900,932139113,2005,2005,2005,2005,2587
20230830,105800,926952178,2010,2010,2010,2010,265
20230830,105700,926419528,2005,2005,2005,2005,19
20230830,105600,926381433,2005,2005,2005,2005,1293
20230830,105500,923788968,2010,2010,2010,2010,5100
20230830,105400,913537968,2010,2010,2010,2010,0
20230830,105300,913537968,2010,2010,2010,2005,907
20230830,105200,911718358,2010,2005,2010,2005,21
20230830,105100,911676173,2005,2005,2005,2005,973
20230830,105000,909725308,2010,2010,2010,2010,155
20230830,104900,909413758,2010,2010,2010,2005,1358
20230830,104800,906690958,2005,2005,2005,2005,0
20230830,104700,906690958,2005,2005,2005,2005,1059
20230830,104600,904567663,2010,2010,2010,2010,15
20230830,104500,904537513,2010,2010,2010,2010,407
20230830,104400,903719443,2010,2005,2010,2005,3156
20230830,104300,897390883,2005,2010,2010,2005,7587
20230830,104200,882166513,2010,2010,2010,2010,891
20230830,104100,880375603,2010,2005,2010,2005,543
20230830,104000,879286628,2005,2005,2005,2005,3295
20230830,103900,872680153,2005,2005,2010,2005,11374
20230830,103800,849874758,2005,2010,2010,2005,3268
20230830,103700,843320418,2010,2005,2010,2005,1175
20230830,103600,840963543,2005,2010,2010,2005,1569
20230830,103500,837815053,2010,2015,2015,2010,627
20230830,103400,836554698,2015,2015,2015,2015,31
20230830,103300,836492233,2010,2010,2010,2010,250
20230830,103200,835989733,2010,2010,2010,2010,0
20230830,103100,835989733,2010,2010,2010,2010,1032
20230830,103000,833915413,2010,2015,2015,2010,4162
20230830,102900,825547308,2010,2010,2010,2010,3585
20230830,102800,818341458,2005,2010,2010,2005,705
20230830,102700,816926908,2005,2010,2010,2005,1674
20230830,102600,813562333,2005,2010,2010,2005,1090
20230830,102500,811376783,2010,2010,2010,2010,2772
20230830,102400,805805063,2005,2010,2010,2005,539
20230830,102300,804721698,2005,2005,2005,2005,130
20230830,102200,804461048,2010,2005,2010,2005,96
20230830,102100,804268438,2010,2010,2010,2005,1328
20230830,102000,801599208,2010,2010,2010,2010,2
20230830,101900,801595188,2005,2005,2005,2005,433
20230830,101800,800727023,2010,2005,2010,2005,502
20230830,101700,799719638,2005,2010,2010,2005,1889
20230830,101600,795927723,2010,2015,2015,2010,430
20230830,101500,795061923,2015,2005,2015,2005,845
20230830,101400,793359533,2005,2015,2015,2005,4162
20230830,101300,785001438,2015,2015,2015,2015,1060
20230830,101200,782865538,2015,2015,2015,2015,4614
20230830,101100,773568328,2015,2015,2015,2015,4
20230830,101000,773560268,2005,2005,2010,2005,14188
20230830,100900,745045693,2005,2010,2010,2005,2178
20230830,100800,740677288,2010,2010,2010,2010,501
20230830,100700,739670278,2005,2005,2010,2005,110
20230830,100600,739449723,2005,2005,2010,2005,4115
20230830,100500,731186133,2005,2005,2005,2005,1529
20230830,100400,728120488,2005,2010,2010,2005,1170
20230830,100300,725774633,2005,2010,2010,2005,1729
20230830,100200,722307738,2010,2005,2010,2005,1287
20230830,100100,719720883,2005,2005,2005,2005,507
20230830,100000,718704348,2005,2005,2005,2005,378
20230830,095900,717946458,2005,2005,2005,2005,500
20230830,095800,716943958,2010,2005,2010,2005,1123
20230830,095700,714691403,2010,2010,2010,2010,500
20230830,095600,713686403,2010,2010,2010,2005,1484
20230830,095500,710709628,2010,2015,2015,2005,847
20230830,095400,709004268,2015,2010,2015,2000,20369
20230830,095300,668183523,2010,2010,2010,2010,590
20230830,095200,666997623,2010,2010,2010,2005,1925
20230830,095100,663130873,2010,2010,2010,2005,1459
20230830,095000,660200033,2010,2005,2015,2005,9444
20230830,094900,641218583,2005,2005,2010,2005,1647
20230830,094800,637916278,2005,2005,2005,2005,205
20230830,094700,637505253,2005,2005,2010,2005,794
20230830,094600,635911908,2010,2010,2010,2010,7651
20230830,094500,620533398,2010,2010,2010,2010,110
20230830,094400,620312298,2010,2010,2010,2005,7685
20230830,094300,604899793,2005,2010,2010,2005,2011
20230830,094200,600867733,2005,2005,2010,2005,4276
20230830,094100,592290743,2005,2005,2010,2005,6202
20230830,094000,579855728,2005,2005,2005,2005,288
20230830,093900,579278288,2005,2010,2010,2005,2051
20230830,093800,575165508,2010,2005,2010,2005,353
20230830,093700,574457733,2010,2000,2015,2000,12734
20230830,093600,548983963,2000,2005,2015,2000,15924
20230830,093500,517070953,2010,2005,2010,2000,12607
20230830,093400,491791423,2005,2015,2015,2005,679
20230830,093300,490426468,2015,2010,2015,2005,6842
20230830,093200,476698378,2010,2010,2010,2005,8560
20230830,093100,459532143,2005,2010,2010,2005,1851
20230830,093000,455819158,2010,2010,2015,2005,857
20230830,092900,454097258,2010,2005,2010,2005,1857
20230830,092800,450368918,2010,2010,2010,2005,2258
20230830,092700,445839003,2010,2015,2015,2005,3037
20230830,092600,439742553,2010,2010,2010,2010,817
20230830,092500,438100383,2010,2015,2015,2010,1328
20230830,092400,435429693,2015,2015,2015,2010,305
20230830,092300,434816633,2010,2010,2015,2010,2159
20230830,092200,430476928,2015,2010,2015,2010,4929
20230830,092100,420568733,2015,2015,2015,2015,2712
20230830,092000,415104053,2015,2015,2020,2015,1618
20230830,091900,411838283,2020,2020,2020,2015,1611
20230830,091800,408589058,2015,2015,2020,2015,4221
20230830,091700,400073948,2020,2015,2020,2015,3739
20230830,091600,392538378,2010,2015,2015,2010,5282
20230830,091500,381912538,2015,2010,2015,2010,551
20230830,091400,380802523,2010,2010,2015,2010,2335
20230830,091300,376098803,2015,2010,2015,2010,4118
20230830,091200,367815973,2015,2010,2015,2010,4343
20230830,091100,359086278,2010,2010,2015,2010,1001
20230830,091000,357074208,2010,2015,2015,2010,6120
20230830,090900,344761958,2015,2015,2020,2010,10255
20230830,090800,324103123,2015,2025,2025,2015,2537
20230830,090700,318977543,2025,2010,2025,2010,27526
20230830,090600,263483538,2010,2010,2010,2000,25474
20230830,090500,212431313,2010,2010,2015,2005,6027
20230830,090400,200292588,2010,2005,2015,2005,9609
20230830,090300,181003153,2005,2005,2010,2005,2848
20230830,090200,175280668,2005,2010,2010,2000,12408
20230830,090100,150431048,2010,1996,2010,1994,17292
20230830,090000,115905233,1996,2005,2010,1995,57027