stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190400,2447601679,1980,1980,1980,1980,52250
20230831,190300,2447601679,1980,1980,1980,1980,0
20230831,190200,2447601679,1980,1980,1980,1980,0
20230831,190100,2447601679,1980,1980,1980,1980,0
20230831,190000,2447601679,1980,1980,1980,1980,0
20230831,185900,2447601679,1980,1980,1980,1980,0
20230831,185800,2447601679,1980,1980,1980,1980,0
20230831,185700,2447601679,1980,1980,1980,1980,0
20230831,185600,2447601679,1980,1980,1980,1980,0
20230831,185500,2447601679,1980,1980,1980,1980,0
20230831,185400,2447601679,1980,1980,1980,1980,0
20230831,185300,2447601679,1980,1980,1980,1980,0
20230831,185200,2447601679,1980,1980,1980,1980,0
20230831,185100,2447601679,1980,1980,1980,1980,0
20230831,185000,2447601679,1980,1980,1980,1980,0
20230831,184900,2447601679,1980,1980,1980,1980,0
20230831,184800,2447601679,1980,1980,1980,1980,0
20230831,184700,2447601679,1980,1980,1980,1980,0
20230831,184600,2447601679,1980,1980,1980,1980,0
20230831,184500,2447601679,1980,1980,1980,1980,0
20230831,184400,2447601679,1980,1980,1980,1980,0
20230831,184300,2447601679,1980,1980,1980,1980,0
20230831,184200,2447601679,1980,1980,1980,1980,0
20230831,184100,2447601679,1980,1980,1980,1980,0
20230831,184000,2447601679,1980,1980,1980,1980,0
20230831,183900,2447601679,1980,1980,1980,1980,0
20230831,183800,2447601679,1980,1980,1980,1980,0
20230831,183700,2447601679,1980,1980,1980,1980,0
20230831,183600,2447601679,1980,1980,1980,1980,0
20230831,183500,2447601679,1980,1980,1980,1980,0
20230831,183400,2447601679,1980,1980,1980,1980,52250
20230831,183300,2447601679,1980,1980,1980,1980,0
20230831,183200,2447601679,1980,1980,1980,1980,0
20230831,183100,2447601679,1980,1980,1980,1980,0
20230831,183000,2447601679,1980,1980,1980,1980,0
20230831,182900,2447601679,1980,1980,1980,1980,0
20230831,182800,2447601679,1980,1980,1980,1980,0
20230831,182700,2447601679,1980,1980,1980,1980,0
20230831,182600,2447601679,1980,1980,1980,1980,0
20230831,182500,2447601679,1980,1980,1980,1980,0
20230831,182400,2447601679,1980,1980,1980,1980,0
20230831,182300,2447601679,1980,1980,1980,1980,0
20230831,182200,2447601679,1980,1980,1980,1980,0
20230831,182100,2447601679,1980,1980,1980,1980,0
20230831,182000,2447601679,1980,1980,1980,1980,0
20230831,181900,2447601679,1980,1980,1980,1980,0
20230831,181800,2447601679,1980,1980,1980,1980,0
20230831,181700,2447601679,1980,1980,1980,1980,0
20230831,181600,2447601679,1980,1980,1980,1980,0
20230831,181500,2447601679,1980,1980,1980,1980,0
20230831,181400,2447601679,1980,1980,1980,1980,0
20230831,181300,2447601679,1980,1980,1980,1980,0
20230831,181200,2447601679,1980,1980,1980,1980,0
20230831,181100,2447601679,1980,1980,1980,1980,0
20230831,181000,2447601679,1980,1980,1980,1980,0
20230831,180900,2447601679,1980,1980,1980,1980,0
20230831,180800,2447601679,1980,1980,1980,1980,0
20230831,180700,2447601679,1980,1980,1980,1980,0
20230831,180600,2447601679,1980,1980,1980,1980,0
20230831,180500,2447601679,1980,1980,1980,1980,0
20230831,180400,2447601679,1980,1980,1980,1980,52250
20230831,180300,2447601679,1980,1980,1980,1980,0
20230831,180200,2447601679,1980,1980,1980,1980,0
20230831,180100,2447601679,1980,1980,1980,1980,0
20230831,180000,2447601679,1980,1980,1980,1980,0
20230831,175900,2447601679,1980,1980,1980,1980,0
20230831,175800,2447601679,1980,1980,1980,1980,0
20230831,175700,2447601679,1980,1980,1980,1980,0
20230831,175600,2447601679,1980,1980,1980,1980,0
20230831,175500,2447601679,1980,1980,1980,1980,0
20230831,175400,2447601679,1980,1980,1980,1980,0
20230831,175300,2447601679,1980,1980,1980,1980,0
20230831,175200,2447601679,1980,1980,1980,1980,0
20230831,175100,2447601679,1980,1980,1980,1980,0
20230831,175000,2447601679,1980,1980,1980,1980,0
20230831,174900,2447601679,1980,1980,1980,1980,0
20230831,174800,2447601679,1980,1980,1980,1980,0
20230831,174700,2447601679,1980,1980,1980,1980,0
20230831,174600,2447601679,1980,1980,1980,1980,0
20230831,174500,2447601679,1980,1980,1980,1980,0
20230831,174400,2447601679,1980,1980,1980,1980,0
20230831,174300,2447601679,1980,1980,1980,1980,0
20230831,174200,2447601679,1980,1980,1980,1980,0
20230831,174100,2447601679,1980,1980,1980,1980,0
20230831,174000,2447601679,1980,1980,1980,1980,0
20230831,173900,2447601679,1980,1980,1980,1980,0
20230831,173800,2447601679,1980,1980,1980,1980,0
20230831,173700,2447601679,1980,1980,1980,1980,0
20230831,173600,2447601679,1980,1980,1980,1980,0
20230831,173500,2447601679,1980,1980,1980,1980,0
20230831,173400,2447601679,1980,1980,1980,1980,52250
20230831,173300,2447601679,1980,1980,1980,1980,0
20230831,173200,2447601679,1980,1980,1980,1980,0
20230831,173100,2447601679,1980,1980,1980,1980,0
20230831,173000,2447601679,1980,1980,1980,1980,0
20230831,172900,2447601679,1980,1980,1980,1980,0
20230831,172800,2447601679,1980,1980,1980,1980,0
20230831,172700,2447601679,1980,1980,1980,1980,0
20230831,172600,2447601679,1980,1980,1980,1980,0
20230831,172500,2447601679,1980,1980,1980,1980,0
20230831,172400,2447601679,1980,1980,1980,1980,0
20230831,172300,2447601679,1980,1980,1980,1980,0
20230831,172200,2447601679,1980,1980,1980,1980,0
20230831,172100,2447601679,1980,1980,1980,1980,0
20230831,172000,2447601679,1980,1980,1980,1980,0
20230831,171900,2447601679,1980,1980,1980,1980,0
20230831,171800,2447601679,1980,1980,1980,1980,0
20230831,171700,2447601679,1980,1980,1980,1980,0
20230831,171600,2447601679,1980,1980,1980,1980,0
20230831,171500,2447601679,1980,1980,1980,1980,0
20230831,171400,2447601679,1980,1980,1980,1980,0
20230831,171300,2447601679,1980,1980,1980,1980,0
20230831,171200,2447601679,1980,1980,1980,1980,0
20230831,171100,2447601679,1980,1980,1980,1980,0
20230831,171000,2447601679,1980,1980,1980,1980,0
20230831,170900,2447601679,1980,1980,1980,1980,0
20230831,170800,2447601679,1980,1980,1980,1980,0
20230831,170700,2447601679,1980,1980,1980,1980,0
20230831,170600,2447601679,1980,1980,1980,1980,0
20230831,170500,2447601679,1980,1980,1980,1980,0
20230831,170400,2447601679,1980,1980,1980,1980,52250
20230831,170300,2447601679,1980,1980,1980,1980,0
20230831,170200,2447601679,1980,1980,1980,1980,0
20230831,170100,2447601679,1980,1980,1980,1980,0
20230831,170000,2447601679,1980,1980,1980,1980,0
20230831,165900,2447601679,1980,1980,1980,1980,0
20230831,165800,2447601679,1980,1980,1980,1980,0
20230831,165700,2447601679,1980,1980,1980,1980,0
20230831,165600,2447601679,1980,1980,1980,1980,0
20230831,165500,2447601679,1980,1980,1980,1980,0
20230831,165400,2447601679,1980,1980,1980,1980,0
20230831,165300,2447601679,1980,1980,1980,1980,0
20230831,165200,2447601679,1980,1980,1980,1980,0
20230831,165100,2447601679,1980,1980,1980,1980,0
20230831,165000,2447601679,1980,1980,1980,1980,0
20230831,164900,2447601679,1980,1980,1980,1980,0
20230831,164800,2447601679,1980,1980,1980,1980,0
20230831,164700,2447601679,1980,1980,1980,1980,0
20230831,164600,2447601679,1980,1980,1980,1980,0
20230831,164500,2447601679,1980,1980,1980,1980,0
20230831,164400,2447601679,1980,1980,1980,1980,0
20230831,164300,2447601679,1980,1980,1980,1980,0
20230831,164200,2447601679,1980,1980,1980,1980,0
20230831,164100,2447601679,1980,1980,1980,1980,0
20230831,164000,2447601679,1980,1980,1980,1980,0
20230831,163900,2447601679,1980,1980,1980,1980,0
20230831,163800,2447601679,1980,1980,1980,1980,0
20230831,163700,2447601679,1980,1980,1980,1980,0
20230831,163600,2447601679,1980,1980,1980,1980,0
20230831,163500,2447601679,1980,1980,1980,1980,0
20230831,163400,2447601679,1980,1980,1980,1980,52250
20230831,163300,2447601679,1980,1980,1980,1980,0
20230831,163200,2447601679,1980,1980,1980,1980,0
20230831,163100,2447601679,1980,1980,1980,1980,0
20230831,163000,2447601679,1980,1980,1980,1980,0
20230831,162900,2447601679,1980,1980,1980,1980,0
20230831,162800,2447601679,1980,1980,1980,1980,0
20230831,162700,2447601679,1980,1980,1980,1980,0
20230831,162600,2447601679,1980,1980,1980,1980,0
20230831,162500,2447601679,1980,1980,1980,1980,0
20230831,162400,2447601679,1980,1980,1980,1980,0
20230831,162300,2447601679,1980,1980,1980,1980,0
20230831,162200,2447601679,1980,1980,1980,1980,0
20230831,162100,2447601679,1980,1980,1980,1980,0
20230831,162000,2447601679,1980,1980,1980,1980,0
20230831,161900,2447601679,1980,1980,1980,1980,0
20230831,161800,2447601679,1980,1980,1980,1980,0
20230831,161700,2447601679,1980,1980,1980,1980,0
20230831,161600,2447601679,1980,1980,1980,1980,0
20230831,161500,2447601679,1980,1980,1980,1980,0
20230831,161400,2447601679,1980,1980,1980,1980,0
20230831,161300,2447601679,1980,1980,1980,1980,0
20230831,161200,2447601679,1980,1980,1980,1980,0
20230831,161100,2447601679,1980,1980,1980,1980,0
20230831,161000,2447601679,1980,1980,1980,1980,0
20230831,160900,2447601679,1980,1980,1980,1980,0
20230831,160800,2447601679,1980,1980,1980,1980,0
20230831,160700,2447601679,1980,1980,1980,1980,0
20230831,160600,2447601679,1980,1980,1980,1980,0
20230831,160500,2447601679,1980,1980,1980,1980,0
20230831,160400,2447601679,1980,1980,1980,1980,52250
20230831,160300,2447601679,1980,1980,1980,1980,0
20230831,160200,2447601679,1980,1980,1980,1980,0
20230831,160100,2447601679,1980,1980,1980,1980,0
20230831,160000,2447601679,1980,1980,1980,1980,0
20230831,155900,2447601679,1980,1980,1980,1980,0
20230831,155800,2447601679,1980,1980,1980,1980,0
20230831,155700,2447601679,1980,1980,1980,1980,0
20230831,155600,2447601679,1980,1980,1980,1980,0
20230831,155500,2447601679,1980,1980,1980,1980,0
20230831,155400,2447601679,1980,1980,1980,1980,0
20230831,155300,2447601679,1980,1980,1980,1980,0
20230831,155200,2447601679,1980,1980,1980,1980,0
20230831,155100,2447601679,1980,1980,1980,1980,0
20230831,155000,2447601679,1980,1980,1980,1980,0
20230831,154900,2447601679,1980,1980,1980,1980,0
20230831,154800,2447601679,1980,1980,1980,1980,0
20230831,154700,2447601679,1980,1980,1980,1980,0
20230831,154600,2447601679,1980,1980,1980,1980,0
20230831,154500,2447601679,1980,1980,1980,1980,0
20230831,154400,2447601679,1980,1980,1980,1980,0
20230831,154300,2447601679,1980,1980,1980,1980,0
20230831,154200,2447601679,1980,1980,1980,1980,0
20230831,154100,2447601679,1980,1980,1980,1980,0
20230831,154000,2447601679,1980,1980,1980,1980,0
20230831,153900,2447601679,1980,1980,1980,1980,0
20230831,153800,2447601679,1980,1980,1980,1980,0
20230831,153700,2447601679,1980,1980,1980,1980,0
20230831,153600,2447601679,1980,1980,1980,1980,0
20230831,153500,2447601679,1980,1980,1980,1980,0
20230831,153400,2447601679,1980,1980,1980,1980,52250
20230831,153300,2447601679,1980,1980,1980,1980,0
20230831,153200,2447601679,1980,1980,1980,1980,0
20230831,153100,2447601679,1980,1980,1980,1980,0
20230831,153000,2447601679,1980,1980,1980,1980,52250
20230831,152900,2344146679,1988,1988,1988,1988,0
20230831,152800,2344146679,1988,1988,1988,1988,0
20230831,152700,2344146679,1988,1988,1988,1988,0
20230831,152600,2344146679,1988,1988,1988,1988,0
20230831,152500,2344146679,1988,1988,1988,1988,0
20230831,152400,2344146679,1988,1988,1988,1988,0
20230831,152300,2344146679,1988,1988,1988,1988,0
20230831,152200,2344146679,1988,1988,1988,1988,0
20230831,152100,2344146679,1988,1988,1988,1988,0
20230831,152000,2344146679,1988,1988,1988,1988,0
20230831,151900,2344146679,1988,1986,1988,1986,2096
20230831,151800,2339982147,1986,1986,1987,1983,2509
20230831,151700,2335001778,1986,1984,1986,1983,47996
20230831,151600,2239822727,1984,1986,1987,1984,23981
20230831,151500,2192216965,1987,1988,1988,1987,2316
20230831,151400,2187614580,1987,1988,1988,1986,5815
20230831,151300,2176057806,1988,1988,1989,1987,597
20230831,151200,2174871129,1987,1989,1989,1987,3116
20230831,151100,2168676256,1989,1988,1989,1988,3707
20230831,151000,2161304483,1988,1988,1988,1988,577
20230831,150900,2160157407,1988,1987,1988,1987,317
20230831,150800,2159527225,1987,1990,1990,1987,1273
20230831,150700,2156997111,1988,1988,1990,1988,295
20230831,150600,2156410648,1988,1988,1988,1986,1023
20230831,150500,2154377924,1988,1985,1988,1985,3602
20230831,150400,2147226148,1988,1987,1988,1985,6802
20230831,150300,2133722645,1987,1987,1988,1987,1289
20230831,150200,2131161401,1987,1986,1987,1986,451
20230831,150100,2130265265,1986,1986,1987,1986,3194
20230831,150000,2123921980,1986,1985,1986,1985,6193
20230831,145900,2111628577,1986,1986,1986,1985,1734
20230831,145800,2108185385,1986,1985,1986,1985,5531
20230831,145700,2097206348,1985,1985,1985,1985,466
20230831,145600,2096281338,1986,1987,1987,1985,5162
20230831,145500,2086030649,1987,1987,1987,1986,3353
20230831,145400,2079369289,1987,1986,1987,1985,4538
20230831,145300,2070359310,1986,1985,1986,1984,11940
20230831,145200,2046659979,1985,1988,1988,1985,3343
20230831,145100,2040020076,1986,1990,1990,1986,14693
20230831,145000,2010815518,1988,1991,1991,1988,23361
20230831,144900,1964334400,1991,1991,1992,1991,626
20230831,144800,1963087927,1991,1990,1992,1990,5927
20230831,144700,1951292018,1990,1991,1992,1990,13565
20230831,144600,1924294326,1992,1993,1995,1992,9438
20230831,144500,1905487706,1993,1993,1993,1992,60
20230831,144400,1905368176,1992,1993,1993,1991,7324
20230831,144300,1890782319,1993,1994,1994,1992,22479
20230831,144200,1845981529,1994,1996,1996,1994,13528
20230831,144100,1818992946,1996,1996,1996,1996,266
20230831,144000,1818462010,1996,1996,1996,1995,955
20230831,143900,1816556330,1995,1995,1996,1995,1039
20230831,143800,1814482883,1996,1995,1996,1995,144
20230831,143700,1814195548,1996,1996,1996,1996,22
20230831,143600,1814151636,1996,1996,1997,1996,2744
20230831,143500,1808674112,1997,1996,1997,1996,1471
20230831,143400,1805737984,1997,1996,1998,1996,330
20230831,143300,1805079055,1996,1998,1998,1996,13464
20230831,143200,1778195978,1998,1999,1999,1998,38
20230831,143100,1778120046,1999,1999,1999,1997,11167
20230831,143000,1755798373,1997,1999,1999,1997,1397
20230831,142900,1753008469,1999,1996,1999,1996,303
20230831,142800,1752403604,1999,1999,1999,1997,2170
20230831,142700,1748070050,1997,1999,1999,1997,32
20230831,142600,1748006104,1997,1997,1999,1997,629
20230831,142500,1746749891,1999,1999,1999,1997,305
20230831,142400,1746140396,1999,1997,1999,1997,6
20230831,142300,1746128412,1999,1999,1999,1999,11
20230831,142200,1746106423,1999,1998,1999,1998,129
20230831,142100,1745848554,1998,1999,2000,1997,752
20230831,142000,1744346053,1999,1999,1999,1999,2
20230831,141900,1744342055,1999,1997,1999,1997,202
20230831,141800,1743938659,1997,1996,1997,1995,5424
20230831,141700,1733115129,1997,1997,1997,1997,0
20230831,141600,1733115129,1997,1997,1997,1997,2206
20230831,141500,1728709747,1997,1997,1997,1997,349
20230831,141400,1728012794,1997,1996,1997,1996,5181
20230831,141300,1717666918,1997,1997,1997,1996,6753
20230831,141200,1704187177,1997,1997,1997,1997,163
20230831,141100,1703861666,1997,1997,1997,1997,527
20230831,141000,1702809247,1997,1997,1997,1997,978
20230831,140900,1700856181,1997,1997,1997,1997,34
20230831,140800,1700788283,1997,1998,1998,1996,1667
20230831,140700,1697460433,1998,1998,1998,1997,146
20230831,140600,1697168737,2000,2000,2000,2000,32
20230831,140500,1697104737,1996,2000,2000,1996,2672
20230831,140400,1691771414,1996,1996,1996,1996,0
20230831,140300,1691771414,1996,1997,1997,1996,1261
20230831,140200,1689254317,1997,1996,1998,1996,203
20230831,140100,1688849124,1996,1997,1997,1996,513
20230831,140000,1687825128,2000,2000,2000,2000,543
20230831,135900,1686739128,2000,2005,2005,2000,2011
20230831,135800,1682717098,2005,2000,2005,2000,5201
20230831,135700,1672315083,2005,2005,2005,2000,2525
20230831,135600,1667252958,2000,2005,2005,2000,1264
20230831,135500,1664724908,2005,2005,2005,2000,2516
20230831,135400,1659692828,2005,2005,2005,2005,5
20230831,135300,1659682803,2000,2000,2000,2000,5855
20230831,135200,1647972803,2000,2005,2005,2000,581
20230831,135100,1646809398,2005,2000,2005,2000,272
20230831,135000,1646265393,1996,1996,1996,1995,660
20230831,134900,1644948083,1995,2005,2005,1995,2239
20230831,134800,1640460825,2005,1996,2005,1996,1244
20230831,134700,1637973747,1995,1995,2000,1995,1180
20230831,134600,1635618797,2000,2000,2000,2000,30
20230831,134500,1635558797,2000,2000,2000,2000,8010
20230831,134400,1619538797,2000,1999,2000,1995,1595
20230831,134300,1616351002,2000,2000,2000,2000,0
20230831,134200,1616351002,2000,1995,2000,1994,4812
20230831,134100,1606746646,1997,1997,1997,1994,416
20230831,134000,1605916687,1997,1994,1997,1994,3907
20230831,133900,1598117131,1995,1997,1997,1995,1198
20230831,133800,1595727111,1997,1994,1997,1994,183
20230831,133700,1595361959,1997,1995,1997,1994,586
20230831,133600,1594192854,1993,1994,1995,1993,12712
20230831,133500,1568845313,1994,1997,1997,1994,712
20230831,133400,1567425505,1998,1993,1998,1993,59
20230831,133300,1567307873,1993,1994,1994,1993,3701
20230831,133200,1559931681,1994,1999,1999,1994,33650
20230831,133100,1492772797,1999,1998,1999,1998,90
20230831,133000,1492592917,2000,2000,2000,2000,29
20230831,132900,1492534917,1999,1999,1999,1999,19
20230831,132800,1492496936,1999,1998,1999,1998,641
20230831,132700,1491215968,1998,1999,1999,1998,804
20230831,132600,1489608876,1999,1999,1999,1998,2585
20230831,132500,1484442874,2000,2000,2000,2000,2
20230831,132400,1484438874,2000,2000,2000,2000,59
20230831,132300,1484320874,1999,1999,2000,1999,3023
20230831,132200,1478277896,1999,2000,2000,1999,60
20230831,132100,1478157906,1999,2000,2000,1999,772
20230831,132000,1476614627,2000,2000,2000,2000,6
20230831,131900,1476602627,2000,2000,2000,1999,443
20230831,131800,1475716649,1999,1999,1999,1999,653
20230831,131700,1474411302,1999,1999,1999,1999,0
20230831,131600,1474411302,1999,2000,2000,1999,3406
20230831,131500,1467602700,2000,2000,2000,2000,110
20230831,131400,1467382700,1999,1999,1999,1999,1414
20230831,131300,1464556114,1999,2000,2000,1999,2669
20230831,131200,1459220733,2000,1999,2000,1999,330
20230831,131100,1458561033,2000,2000,2000,1999,16
20230831,131000,1458529041,2000,2000,2000,2000,51
20230831,130900,1458427041,2005,2005,2005,2005,296
20230831,130800,1457833561,2000,2000,2005,2000,5624
20230831,130700,1446585556,2000,2000,2000,2000,981
20230831,130600,1444623556,2000,2000,2000,2000,1203
20230831,130500,1442217556,1999,1999,1999,1999,2316
20230831,130400,1437587872,1999,1999,1999,1998,1331
20230831,130300,1434928517,1999,1999,1999,1999,577
20230831,130200,1433775094,1999,1999,1999,1998,4899
20230831,130100,1423982360,1999,1999,1999,1999,1001
20230831,130000,1421981361,1998,1999,1999,1998,2688
20230831,125900,1416610508,1999,1999,1999,1999,247
20230831,125800,1416116755,1999,1999,1999,1999,120
20230831,125700,1415876875,1998,1999,1999,1998,1483
20230831,125600,1412912753,1998,1999,1999,1998,87
20230831,125500,1412738924,1998,1998,1999,1998,1076
20230831,125400,1410589056,1999,1999,2000,1998,314
20230831,125300,1409961661,1999,1999,2000,1998,135
20230831,125200,1409691794,1999,2000,2000,1999,18
20230831,125100,1409655809,2000,1999,2000,1997,8487
20230831,125000,1392692249,2000,2005,2005,2000,175
20230831,124900,1392342049,2005,2005,2005,2005,0
20230831,124800,1392342049,2005,2005,2005,2005,456
20230831,124700,1391427769,2005,2000,2005,2000,70
20230831,124600,1391287749,2000,2000,2000,2000,1
20230831,124500,1391285749,2005,2005,2005,2005,5
20230831,124400,1391275724,2005,2005,2005,2000,324
20230831,124300,1390627379,2005,2000,2010,2000,3347
20230831,124200,1383909924,2000,1998,2000,1997,28381
20230831,124100,1327218969,1998,2005,2005,1998,864
20230831,124000,1325491794,1998,2000,2000,1998,9435
20230831,123900,1306633973,2005,2005,2005,2000,3671
20230831,123800,1299289918,2005,2005,2005,2000,4003
20230831,123700,1291278908,2005,2005,2005,2005,121
20230831,123600,1291036303,2005,2000,2005,2000,255
20230831,123500,1290526298,2005,2005,2005,2005,1
20230831,123400,1290524293,2000,2000,2005,2000,215
20230831,123300,1290094288,1999,2000,2005,1999,2380
20230831,123200,1285335498,2005,2000,2005,2000,163
20230831,123100,1285009358,2005,2005,2005,2000,319
20230831,123000,1284370838,2005,2005,2005,2005,500
20230831,122900,1283368338,2000,2005,2005,2000,39162
20230831,122800,1205036588,2005,2005,2010,2005,1687
20230831,122700,1201654148,2005,2005,2005,2005,15
20230831,122600,1201624073,2000,2010,2010,2000,6
20230831,122500,1201612063,2000,2005,2005,2000,63
20230831,122400,1201486033,2005,2000,2005,2000,520
20230831,122300,1200443533,2000,2000,2000,2000,0
20230831,122200,1200443533,2000,2010,2010,2000,1014
20230831,122100,1198415503,2000,2000,2000,2000,447
20230831,122000,1197521503,2005,2005,2005,2005,75
20230831,121900,1197371128,2005,2010,2010,2005,51
20230831,121800,1197268623,2005,2005,2010,2000,39
20230831,121700,1197190428,2000,2005,2010,2000,114
20230831,121600,1196961858,2005,2010,2010,2005,2001
20230831,121500,1192949848,2005,2005,2005,2005,400
20230831,121400,1192147848,2010,2010,2010,2010,659
20230831,121300,1190823258,2010,2010,2010,2010,406
20230831,121200,1190007198,2010,2010,2010,2010,10
20230831,121100,1189987098,2010,2005,2010,2005,316
20230831,121000,1189352438,2005,2005,2005,2005,1533
20230831,120900,1186278773,2005,2010,2010,2005,32
20230831,120800,1186214588,2005,2005,2005,2005,301
20230831,120700,1185611083,2005,2010,2010,2005,25
20230831,120600,1185560953,2005,2005,2005,2005,200
20230831,120500,1185159953,2005,2005,2005,2005,40
20230831,120400,1185079753,2005,2005,2005,2005,40
20230831,120300,1184999553,2005,2005,2005,2005,0
20230831,120200,1184999553,2005,2005,2005,2005,1264
20230831,120100,1182465233,2010,2010,2010,2010,100
20230831,120000,1182264233,2010,2005,2010,2005,26
20230831,115900,1182212098,2010,2010,2010,2010,239
20230831,115800,1181731708,2010,2005,2010,2005,201
20230831,115700,1181328698,2010,2005,2010,2005,168
20230831,115600,1180991853,2005,2005,2005,2005,4749
20230831,115500,1171470108,2005,2010,2010,2005,470
20230831,115400,1170526753,2005,2010,2010,2005,1002
20230831,115300,1168517738,2010,2010,2010,2010,0
20230831,115200,1168517738,2010,2010,2010,2010,1
20230831,115100,1168515728,2005,2005,2005,2005,10
20230831,115000,1168495678,2010,2005,2010,2005,51
20230831,114900,1168393418,2005,2005,2005,2005,427
20230831,114800,1167537283,2005,2005,2005,2005,18
20230831,114700,1167501193,2010,2010,2010,2010,683
20230831,114600,1166128363,2010,2010,2010,2010,588
20230831,114500,1164946483,2010,2010,2010,2010,966
20230831,114400,1163004823,2010,2010,2010,2010,20
20230831,114300,1162964623,2010,2005,2010,2005,115
20230831,114200,1162733973,2010,2010,2010,2005,120
20230831,114100,1162493273,2005,2010,2010,2005,49
20230831,114000,1162395023,2010,2005,2010,2005,1049
20230831,113900,1160286768,2005,2010,2010,2005,327
20230831,113800,1159630173,2005,2005,2005,2005,1832
20230831,113700,1155957013,2005,2005,2005,2005,1480
20230831,113600,1152989613,2010,2005,2010,2005,1916
20230831,113500,1149143463,2010,2010,2010,2010,2
20230831,113400,1149139443,2010,2010,2010,2010,1005
20230831,113300,1147119393,2010,2005,2010,2005,120
20230831,113200,1146878783,2005,2005,2005,2005,301
20230831,113100,1146275278,2010,2010,2010,2010,501
20230831,113000,1145268268,2010,2010,2010,2005,10
20230831,112900,1145248173,2010,2005,2010,2000,1148
20230831,112800,1142944538,2005,2010,2010,2005,251
20230831,112700,1142440528,2005,2005,2005,2005,4351
20230831,112600,1133716773,2010,2010,2010,2010,130
20230831,112500,1133455473,2010,2005,2010,2005,1107
20230831,112400,1131230938,2010,2005,2010,2005,643
20230831,112300,1129941713,2010,2000,2010,2000,1521
20230831,112200,1126899603,2000,2000,2000,2000,376
20230831,112100,1126147603,2000,2000,2000,2000,1460
20230831,112000,1123227603,2000,2000,2005,2000,1088
20230831,111900,1121050603,2000,2005,2005,2000,1025
20230831,111800,1119000478,2005,2005,2005,2005,3150
20230831,111700,1112684728,2010,2010,2010,2010,0
20230831,111600,1112684728,2010,2010,2010,2010,100
20230831,111500,1112483728,2010,2010,2010,2010,112
20230831,111400,1112258608,2005,2005,2005,2000,2604
20230831,111300,1107037593,2005,2010,2010,2005,3622
20230831,111200,1099773038,2010,2010,2010,2005,24
20230831,111100,1099724803,2015,2010,2015,2005,321
20230831,111000,1099080958,2010,2010,2010,2010,449
20230831,110900,1098178468,2010,2010,2010,2010,0
20230831,110800,1098178468,2010,2005,2010,2005,1798
20230831,110700,1094572478,2010,2015,2015,2010,3026
20230831,110600,1088490213,2015,2015,2015,2015,459
20230831,110500,1087565328,2015,2020,2020,2015,423
20230831,110400,1086710963,2020,2020,2020,2020,2
20230831,110300,1086706923,2020,2020,2020,2020,2
20230831,110200,1086702883,2020,2015,2020,2015,2112
20230831,110100,1082441403,2015,2015,2015,2015,283
20230831,110000,1081871158,2015,2005,2015,2005,3949
20230831,105900,1073921098,2005,2005,2005,2005,2005
20230831,105800,1069901073,2005,2005,2005,2005,3166
20230831,105700,1063553243,2005,2010,2010,2005,2090
20230831,105600,1059362643,2010,2015,2015,2010,173
20230831,105500,1059014553,2015,2010,2015,2010,2575
20230831,105400,1053827128,2010,2005,2010,2005,6700
20230831,105300,1040360133,2005,2005,2005,2005,11938
20230831,105200,1016424443,2000,2000,2005,2000,12945
20230831,105100,990534393,2000,2000,2000,2000,1198
20230831,105000,988138393,2000,2000,2000,2000,0
20230831,104900,988138393,2000,2005,2005,2000,305
20230831,104800,987527368,2005,2005,2005,2005,0
20230831,104700,987527368,2005,2005,2005,2005,2002
20230831,104600,983513358,2005,2005,2005,2005,100
20230831,104500,983312858,1998,2000,2000,1998,7380
20230831,104400,968561447,2000,2000,2000,2000,994
20230831,104300,966573447,2005,2005,2005,2005,1964
20230831,104200,962635627,2005,2005,2005,2000,1169
20230831,104100,960294912,2010,2010,2010,2010,4
20230831,104000,960286872,2010,2010,2010,2010,2
20230831,103900,960282852,2000,2000,2010,2000,1049
20230831,103800,958181852,2000,2005,2010,2000,400
20230831,103700,957380317,1998,2005,2005,1997,28521
20230831,103600,900360870,2005,2005,2005,2000,27382
20230831,103500,845589960,2005,2005,2005,2005,1618
20230831,103400,842345870,2005,2005,2005,2005,170
20230831,103300,842005020,2005,2005,2005,2005,12000
20230831,103200,817945020,2005,2010,2010,2005,5122
20230831,103100,807669190,2010,2010,2010,2010,50
20230831,103000,807568690,2010,2010,2010,2005,576
20230831,102900,806412300,2010,2010,2010,2010,1414
20230831,102800,803570160,2010,2010,2010,2010,243
20230831,102700,803081730,2010,2010,2010,2005,102
20230831,102600,802876715,2010,2015,2015,2010,540
20230831,102500,801791310,2015,2015,2020,2010,10005
20230831,102400,781678670,2015,2015,2020,2010,1388
20230831,102300,778881855,2015,2015,2015,2015,3890
20230831,102200,771043505,2015,2015,2020,2015,1168
20230831,102100,768689980,2020,2015,2020,2015,203
20230831,102000,768280920,2015,2020,2020,2015,1636
20230831,101900,764981925,2015,2020,2020,2015,596
20230831,101800,763778505,2020,2015,2020,2015,11
20230831,101700,763756335,2015,2015,2015,2015,253
20230831,101600,763246540,2015,2015,2020,2015,796
20230831,101500,761642595,2015,2020,2020,2015,423
20230831,101400,760789985,2015,2015,2020,2015,157
20230831,101300,760473130,2015,2020,2020,2015,96
20230831,101200,760279685,2020,2015,2020,2015,11097
20230831,101100,737911715,2020,2020,2020,2015,8442
20230831,101000,720900875,2015,2020,2020,2015,235
20230831,100900,720426850,2020,2020,2020,2020,4767
20230831,100800,710797510,2020,2025,2025,2020,1429
20230831,100700,707910925,2025,2025,2025,2020,2301
20230831,100600,703262400,2025,2025,2025,2025,61
20230831,100500,703138875,2020,2025,2025,2020,113
20230831,100400,702910105,2025,2025,2025,2025,8
20230831,100300,702893905,2025,2030,2030,2025,695
20230831,100200,701486040,2025,2025,2025,2025,3124
20230831,100100,695159940,2025,2030,2030,2025,2931
20230831,100000,689218510,2030,2025,2030,2025,354
20230831,095900,688501620,2030,2035,2035,2030,1542
20230831,095800,685364360,2030,2035,2035,2030,2949
20230831,095700,679367780,2035,2035,2040,2030,7169
20230831,095600,664778490,2035,2030,2035,2030,31504
20230831,095500,600749250,2030,2020,2030,2015,20737
20230831,095400,558764970,2020,2020,2020,2020,17
20230831,095300,558730630,2020,2020,2020,2015,772
20230831,095200,557171195,2015,2020,2025,2015,8962
20230831,095100,539065205,2020,2015,2020,2015,1364
20230831,095000,536316740,2015,2015,2015,2015,1129
20230831,094900,534041805,2020,2015,2020,2010,1388
20230831,094800,531246895,2015,2020,2020,2015,5489
20230831,094700,520186520,2015,2015,2020,2015,8334
20230831,094600,503393380,2020,2020,2020,2015,312
20230831,094500,502763440,2020,2020,2020,2015,1931
20230831,094400,498870320,2020,2025,2025,2020,2150
20230831,094300,494526135,2025,2025,2025,2025,53
20230831,094200,494418810,2020,2025,2025,2020,1272
20230831,094100,491843015,2020,2025,2025,2020,3604
20230831,094000,484556985,2020,2025,2025,2020,1327
20230831,093900,481872565,2020,2020,2025,2020,1783
20230831,093800,478270655,2020,2020,2025,2020,6566
20230831,093700,465006490,2025,2025,2025,2020,2479
20230831,093600,459986635,2025,2025,2025,2025,511
20230831,093500,458951860,2020,2015,2025,2015,1179
20230831,093400,456572620,2025,2025,2025,2025,2070
20230831,093300,452380870,2020,2020,2025,2020,8026
20230831,093200,436167800,2025,2025,2025,2020,478
20230831,093100,435200740,2025,2025,2025,2020,2422
20230831,093000,430305710,2025,2020,2025,2020,296
20230831,092900,429706465,2025,2025,2025,2025,7707
20230831,092800,414099790,2025,2020,2030,2020,2346
20230831,092700,409348200,2030,2025,2030,2020,10021
20230831,092600,389055915,2020,2025,2025,2020,497
20230831,092500,388050540,2025,2015,2025,2015,4773
20230831,092400,378401875,2025,2030,2030,2015,2889
20230831,092300,372577130,2015,2025,2035,2015,25208
20230831,092200,321447830,2025,2020,2025,2020,2415
20230831,092100,316569270,2015,2015,2020,2015,4435
20230831,092000,307632720,2015,2020,2025,2015,1125
20230831,091900,305360385,2020,2025,2025,2015,7571
20230831,091800,290040790,2025,2020,2025,2015,19132
20230831,091700,251398840,2020,2010,2020,2005,13708
20230831,091600,223836915,2010,2015,2015,2010,156
20230831,091500,223522725,2015,2010,2015,2005,4712
20230831,091400,214052300,2015,2015,2015,2010,2010
20230831,091300,210002220,2015,2010,2015,2010,127
20230831,091200,209746425,2015,2015,2015,2015,754
20230831,091100,208227115,2015,2015,2015,2005,2661
20230831,091000,202868190,2000,2010,2015,2000,12187
20230831,090900,178433460,2010,2005,2010,2005,682
20230831,090800,177065170,2005,2010,2010,2005,6220
20230831,090700,164592980,2005,2015,2020,2005,5607
20230831,090600,153326145,2015,2015,2020,2010,6030
20230831,090500,141176400,2015,2025,2025,2010,9142
20230831,090400,122721970,2025,2010,2025,2010,21141
20230831,090300,80091505,2010,2000,2015,2000,10304
20230831,090200,59421630,2005,2005,2005,2000,9660
20230831,090100,40056055,2005,2015,2015,2005,2097
20230831,090000,35850690,2010,2000,2010,1997,16818