stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184800,1213102255,2010,2010,2010,2010,24314
20230814,184700,1213102255,2010,2010,2010,2010,0
20230814,184600,1213102255,2010,2010,2010,2010,0
20230814,184500,1213102255,2010,2010,2010,2010,0
20230814,184400,1213102255,2010,2010,2010,2010,0
20230814,184300,1213102255,2010,2010,2010,2010,0
20230814,184200,1213102255,2010,2010,2010,2010,0
20230814,184100,1213102255,2010,2010,2010,2010,0
20230814,184000,1213102255,2010,2010,2010,2010,0
20230814,183900,1213102255,2010,2010,2010,2010,0
20230814,183800,1213102255,2010,2010,2010,2010,0
20230814,183700,1213102255,2010,2010,2010,2010,0
20230814,183600,1213102255,2010,2010,2010,2010,0
20230814,183500,1213102255,2010,2010,2010,2010,0
20230814,183400,1213102255,2010,2010,2010,2010,0
20230814,183300,1213102255,2010,2010,2010,2010,0
20230814,183200,1213102255,2010,2010,2010,2010,0
20230814,183100,1213102255,2010,2010,2010,2010,0
20230814,183000,1213102255,2010,2010,2010,2010,0
20230814,182900,1213102255,2010,2010,2010,2010,0
20230814,182800,1213102255,2010,2010,2010,2010,0
20230814,182700,1213102255,2010,2010,2010,2010,0
20230814,182600,1213102255,2010,2010,2010,2010,0
20230814,182500,1213102255,2010,2010,2010,2010,0
20230814,182400,1213102255,2010,2010,2010,2010,0
20230814,182300,1213102255,2010,2010,2010,2010,0
20230814,182200,1213102255,2010,2010,2010,2010,0
20230814,182100,1213102255,2010,2010,2010,2010,0
20230814,182000,1213102255,2010,2010,2010,2010,0
20230814,181900,1213102255,2010,2010,2010,2010,0
20230814,181800,1213102255,2010,2010,2010,2010,24314
20230814,181700,1213102255,2010,2010,2010,2010,0
20230814,181600,1213102255,2010,2010,2010,2010,0
20230814,181500,1213102255,2010,2010,2010,2010,0
20230814,181400,1213102255,2010,2010,2010,2010,0
20230814,181300,1213102255,2010,2010,2010,2010,0
20230814,181200,1213102255,2010,2010,2010,2010,0
20230814,181100,1213102255,2010,2010,2010,2010,0
20230814,181000,1213102255,2010,2010,2010,2010,0
20230814,180900,1213102255,2010,2010,2010,2010,0
20230814,180800,1213102255,2010,2010,2010,2010,0
20230814,180700,1213102255,2010,2010,2010,2010,0
20230814,180600,1213102255,2010,2010,2010,2010,0
20230814,180500,1213102255,2010,2010,2010,2010,0
20230814,180400,1213102255,2010,2010,2010,2010,0
20230814,180300,1213102255,2010,2010,2010,2010,0
20230814,180200,1213102255,2010,2010,2010,2010,0
20230814,180100,1213102255,2010,2010,2010,2010,0
20230814,180000,1213102255,2010,2010,2010,2010,0
20230814,175900,1213102255,2010,2010,2010,2010,0
20230814,175800,1213102255,2010,2010,2010,2010,0
20230814,175700,1213102255,2010,2010,2010,2010,0
20230814,175600,1213102255,2010,2010,2010,2010,0
20230814,175500,1213102255,2010,2010,2010,2010,0
20230814,175400,1213102255,2010,2010,2010,2010,0
20230814,175300,1213102255,2010,2010,2010,2010,0
20230814,175200,1213102255,2010,2010,2010,2010,0
20230814,175100,1213102255,2010,2010,2010,2010,0
20230814,175000,1213102255,2010,2010,2010,2010,0
20230814,174900,1213102255,2010,2010,2010,2010,0
20230814,174800,1213102255,2010,2010,2010,2010,24314
20230814,174700,1213102255,2010,2010,2010,2010,0
20230814,174600,1213102255,2010,2010,2010,2010,0
20230814,174500,1213102255,2010,2010,2010,2010,0
20230814,174400,1213102255,2010,2010,2010,2010,0
20230814,174300,1213102255,2010,2010,2010,2010,0
20230814,174200,1213102255,2010,2010,2010,2010,0
20230814,174100,1213102255,2010,2010,2010,2010,0
20230814,174000,1213102255,2010,2010,2010,2010,0
20230814,173900,1213102255,2010,2010,2010,2010,0
20230814,173800,1213102255,2010,2010,2010,2010,0
20230814,173700,1213102255,2010,2010,2010,2010,0
20230814,173600,1213102255,2010,2010,2010,2010,0
20230814,173500,1213102255,2010,2010,2010,2010,0
20230814,173400,1213102255,2010,2010,2010,2010,0
20230814,173300,1213102255,2010,2010,2010,2010,0
20230814,173200,1213102255,2010,2010,2010,2010,0
20230814,173100,1213102255,2010,2010,2010,2010,0
20230814,173000,1213102255,2010,2010,2010,2010,0
20230814,172900,1213102255,2010,2010,2010,2010,0
20230814,172800,1213102255,2010,2010,2010,2010,0
20230814,172700,1213102255,2010,2010,2010,2010,0
20230814,172600,1213102255,2010,2010,2010,2010,0
20230814,172500,1213102255,2010,2010,2010,2010,0
20230814,172400,1213102255,2010,2010,2010,2010,0
20230814,172300,1213102255,2010,2010,2010,2010,0
20230814,172200,1213102255,2010,2010,2010,2010,0
20230814,172100,1213102255,2010,2010,2010,2010,0
20230814,172000,1213102255,2010,2010,2010,2010,0
20230814,171900,1213102255,2010,2010,2010,2010,0
20230814,171800,1213102255,2010,2010,2010,2010,24314
20230814,171700,1213102255,2010,2010,2010,2010,0
20230814,171600,1213102255,2010,2010,2010,2010,0
20230814,171500,1213102255,2010,2010,2010,2010,0
20230814,171400,1213102255,2010,2010,2010,2010,0
20230814,171300,1213102255,2010,2010,2010,2010,0
20230814,171200,1213102255,2010,2010,2010,2010,0
20230814,171100,1213102255,2010,2010,2010,2010,0
20230814,171000,1213102255,2010,2010,2010,2010,0
20230814,170900,1213102255,2010,2010,2010,2010,0
20230814,170800,1213102255,2010,2010,2010,2010,0
20230814,170700,1213102255,2010,2010,2010,2010,0
20230814,170600,1213102255,2010,2010,2010,2010,0
20230814,170500,1213102255,2010,2010,2010,2010,0
20230814,170400,1213102255,2010,2010,2010,2010,0
20230814,170300,1213102255,2010,2010,2010,2010,0
20230814,170200,1213102255,2010,2010,2010,2010,0
20230814,170100,1213102255,2010,2010,2010,2010,0
20230814,170000,1213102255,2010,2010,2010,2010,0
20230814,165900,1213102255,2010,2010,2010,2010,0
20230814,165800,1213102255,2010,2010,2010,2010,0
20230814,165700,1213102255,2010,2010,2010,2010,0
20230814,165600,1213102255,2010,2010,2010,2010,0
20230814,165500,1213102255,2010,2010,2010,2010,0
20230814,165400,1213102255,2010,2010,2010,2010,0
20230814,165300,1213102255,2010,2010,2010,2010,0
20230814,165200,1213102255,2010,2010,2010,2010,0
20230814,165100,1213102255,2010,2010,2010,2010,0
20230814,165000,1213102255,2010,2010,2010,2010,0
20230814,164900,1213102255,2010,2010,2010,2010,0
20230814,164800,1213102255,2010,2010,2010,2010,24314
20230814,164700,1213102255,2010,2010,2010,2010,0
20230814,164600,1213102255,2010,2010,2010,2010,0
20230814,164500,1213102255,2010,2010,2010,2010,0
20230814,164400,1213102255,2010,2010,2010,2010,0
20230814,164300,1213102255,2010,2010,2010,2010,0
20230814,164200,1213102255,2010,2010,2010,2010,0
20230814,164100,1213102255,2010,2010,2010,2010,0
20230814,164000,1213102255,2010,2010,2010,2010,0
20230814,163900,1213102255,2010,2010,2010,2010,0
20230814,163800,1213102255,2010,2010,2010,2010,0
20230814,163700,1213102255,2010,2010,2010,2010,0
20230814,163600,1213102255,2010,2010,2010,2010,0
20230814,163500,1213102255,2010,2010,2010,2010,0
20230814,163400,1213102255,2010,2010,2010,2010,0
20230814,163300,1213102255,2010,2010,2010,2010,0
20230814,163200,1213102255,2010,2010,2010,2010,0
20230814,163100,1213102255,2010,2010,2010,2010,0
20230814,163000,1213102255,2010,2010,2010,2010,0
20230814,162900,1213102255,2010,2010,2010,2010,0
20230814,162800,1213102255,2010,2010,2010,2010,0
20230814,162700,1213102255,2010,2010,2010,2010,0
20230814,162600,1213102255,2010,2010,2010,2010,0
20230814,162500,1213102255,2010,2010,2010,2010,0
20230814,162400,1213102255,2010,2010,2010,2010,0
20230814,162300,1213102255,2010,2010,2010,2010,0
20230814,162200,1213102255,2010,2010,2010,2010,0
20230814,162100,1213102255,2010,2010,2010,2010,0
20230814,162000,1213102255,2010,2010,2010,2010,0
20230814,161900,1213102255,2010,2010,2010,2010,0
20230814,161800,1213102255,2010,2010,2010,2010,24314
20230814,161700,1213102255,2010,2010,2010,2010,0
20230814,161600,1213102255,2010,2010,2010,2010,0
20230814,161500,1213102255,2010,2010,2010,2010,0
20230814,161400,1213102255,2010,2010,2010,2010,0
20230814,161300,1213102255,2010,2010,2010,2010,0
20230814,161200,1213102255,2010,2010,2010,2010,0
20230814,161100,1213102255,2010,2010,2010,2010,0
20230814,161000,1213102255,2010,2010,2010,2010,0
20230814,160900,1213102255,2010,2010,2010,2010,0
20230814,160800,1213102255,2010,2010,2010,2010,0
20230814,160700,1213102255,2010,2010,2010,2010,0
20230814,160600,1213102255,2010,2010,2010,2010,0
20230814,160500,1213102255,2010,2010,2010,2010,0
20230814,160400,1213102255,2010,2010,2010,2010,0
20230814,160300,1213102255,2010,2010,2010,2010,0
20230814,160200,1213102255,2010,2010,2010,2010,0
20230814,160100,1213102255,2010,2010,2010,2010,0
20230814,160000,1213102255,2010,2010,2010,2010,0
20230814,155900,1213102255,2010,2010,2010,2010,0
20230814,155800,1213102255,2010,2010,2010,2010,0
20230814,155700,1213102255,2010,2010,2010,2010,0
20230814,155600,1213102255,2010,2010,2010,2010,0
20230814,155500,1213102255,2010,2010,2010,2010,0
20230814,155400,1213102255,2010,2010,2010,2010,0
20230814,155300,1213102255,2010,2010,2010,2010,0
20230814,155200,1213102255,2010,2010,2010,2010,0
20230814,155100,1213102255,2010,2010,2010,2010,0
20230814,155000,1213102255,2010,2010,2010,2010,0
20230814,154900,1213102255,2010,2010,2010,2010,0
20230814,154800,1213102255,2010,2010,2010,2010,24314
20230814,154700,1213102255,2010,2010,2010,2010,0
20230814,154600,1213102255,2010,2010,2010,2010,0
20230814,154500,1213102255,2010,2010,2010,2010,0
20230814,154400,1213102255,2010,2010,2010,2010,0
20230814,154300,1213102255,2010,2010,2010,2010,0
20230814,154200,1213102255,2010,2010,2010,2010,0
20230814,154100,1213102255,2010,2010,2010,2010,0
20230814,154000,1213102255,2010,2010,2010,2010,0
20230814,153900,1213102255,2010,2010,2010,2010,0
20230814,153800,1213102255,2010,2010,2010,2010,0
20230814,153700,1213102255,2010,2010,2010,2010,0
20230814,153600,1213102255,2010,2010,2010,2010,0
20230814,153500,1213102255,2010,2010,2010,2010,0
20230814,153400,1213102255,2010,2010,2010,2010,0
20230814,153300,1213102255,2010,2010,2010,2010,0
20230814,153200,1213102255,2010,2010,2010,2010,0
20230814,153100,1213102255,2010,2010,2010,2010,0
20230814,153000,1213102255,2010,2010,2010,2010,24314
20230814,152900,1164231115,2010,2010,2010,2010,0
20230814,152800,1164231115,2010,2010,2010,2010,0
20230814,152700,1164231115,2010,2010,2010,2010,0
20230814,152600,1164231115,2010,2010,2010,2010,0
20230814,152500,1164231115,2010,2010,2010,2010,0
20230814,152400,1164231115,2010,2010,2010,2010,0
20230814,152300,1164231115,2010,2010,2010,2010,0
20230814,152200,1164231115,2010,2010,2010,2010,0
20230814,152100,1164231115,2010,2010,2010,2010,0
20230814,152000,1164231115,2010,2010,2010,2010,0
20230814,151900,1164231115,2010,2010,2010,2005,831
20230814,151800,1162563805,2010,2010,2010,2010,1251
20230814,151700,1160049295,2010,2010,2010,2010,2756
20230814,151600,1154509735,2010,2010,2015,2010,466
20230814,151500,1153572570,2010,2010,2010,2010,450
20230814,151400,1152668070,2015,2015,2015,2015,100
20230814,151300,1152466570,2015,2015,2015,2015,248
20230814,151200,1151966850,2015,2015,2015,2010,1551
20230814,151100,1148847835,2015,2005,2015,2005,55
20230814,151000,1148737340,2005,2010,2015,2005,7097
20230814,150900,1134496850,2010,2010,2010,2010,14510
20230814,150800,1105331750,2015,2010,2015,2010,5282
20230814,150700,1094714920,2010,2010,2010,2010,42
20230814,150600,1094630500,2015,2015,2015,2015,106
20230814,150500,1094416910,2010,2010,2010,2010,1000
20230814,150400,1092406910,2015,2010,2015,2010,6
20230814,150300,1092394825,2015,2015,2015,2015,206
20230814,150200,1091979735,2015,2015,2015,2015,0
20230814,150100,1091979735,2015,2015,2015,2015,500
20230814,150000,1090972235,2015,2010,2015,2010,783
20230814,145900,1089398390,2010,2010,2015,2010,425
20230814,145800,1088544110,2015,2015,2015,2010,4
20230814,145700,1088536055,2015,2015,2015,2015,0
20230814,145600,1088536055,2015,2015,2015,2015,6
20230814,145500,1088523965,2015,2015,2015,2010,269
20230814,145400,1087982025,2010,2015,2015,2010,258
20230814,145300,1087462205,2010,2015,2015,2010,1583
20230814,145200,1084278635,2015,2015,2015,2015,248
20230814,145100,1083778915,2010,2010,2015,2010,23
20230814,145000,1083732675,2015,2015,2015,2015,3
20230814,144900,1083726630,2010,2010,2010,2010,62
20230814,144800,1083602010,2010,2010,2015,2010,3125
20230814,144700,1077320735,2010,2010,2015,2010,2460
20230814,144600,1072374890,2010,2010,2010,2010,1000
20230814,144500,1070364890,2010,2010,2010,2010,200
20230814,144400,1069962890,2015,2015,2015,2015,1
20230814,144300,1069960875,2015,2010,2015,2010,803
20230814,144200,1068346830,2010,2010,2010,2010,3639
20230814,144100,1061032440,2010,2010,2010,2010,2000
20230814,144000,1057012440,2015,2015,2015,2015,0
20230814,143900,1057012440,2015,2010,2015,2010,736
20230814,143800,1055532985,2015,2010,2015,2010,2051
20230814,143700,1051410440,2010,2010,2010,2010,212
20230814,143600,1050984320,2015,2015,2015,2015,3
20230814,143500,1050978275,2015,2015,2015,2015,10
20230814,143400,1050958125,2015,2010,2015,2010,24
20230814,143300,1050909860,2015,2010,2015,2010,2305
20230814,143200,1046276800,2010,2010,2010,2010,1537
20230814,143100,1043187430,2010,2015,2015,2010,11
20230814,143000,1043165270,2015,2010,2015,2010,35
20230814,142900,1043094900,2010,2010,2010,2010,0
20230814,142800,1043094900,2010,2010,2010,2010,12
20230814,142700,1043070780,2010,2015,2015,2010,5362
20230814,142600,1032280320,2010,2010,2010,2010,0
20230814,142500,1032280320,2010,2015,2015,2010,1688
20230814,142400,1028879100,2015,2015,2015,2015,1112
20230814,142300,1026638420,2015,2015,2015,2015,0
20230814,142200,1026638420,2015,2015,2015,2015,601
20230814,142100,1025427405,2015,2015,2015,2015,29
20230814,142000,1025368970,2020,2015,2020,2015,167
20230814,141900,1025032450,2010,2010,2010,2010,0
20230814,141800,1025032450,2010,2010,2010,2010,145
20230814,141700,1024741000,2010,2010,2010,2010,19
20230814,141600,1024702810,2015,2015,2015,2015,10
20230814,141500,1024682660,2015,2015,2015,2015,5
20230814,141400,1024672585,2010,2010,2010,2010,36
20230814,141300,1024600225,2015,2015,2015,2015,5
20230814,141200,1024590150,2010,2010,2010,2010,20
20230814,141100,1024549950,2015,2020,2020,2015,395
20230814,141000,1023753530,2015,2015,2015,2015,1
20230814,140900,1023751515,2015,2015,2015,2015,10
20230814,140800,1023731365,2015,2010,2015,2010,2273
20230814,140700,1019153455,2015,2015,2015,2015,3
20230814,140600,1019147410,2015,2015,2015,2010,600
20230814,140500,1017940880,2020,2020,2020,2020,1502
20230814,140400,1014906840,2020,2015,2020,2010,10650
20230814,140300,993447095,2015,2015,2015,2015,6
20230814,140200,993435005,2015,2015,2015,2015,0
20230814,140100,993435005,2015,2015,2015,2015,904
20230814,140000,991613445,2015,2010,2015,2010,23
20230814,135900,991567200,2015,2015,2015,2015,17
20230814,135800,991532945,2010,2010,2010,2010,0
20230814,135700,991532945,2010,2010,2010,2010,0
20230814,135600,991532945,2010,2010,2010,2010,0
20230814,135500,991532945,2010,2010,2010,2010,19
20230814,135400,991494755,2010,2010,2010,2010,1
20230814,135300,991492745,2015,2015,2015,2015,1000
20230814,135200,989477745,2010,2010,2010,2010,110
20230814,135100,989256645,2010,2010,2010,2010,519
20230814,135000,988213455,2015,2015,2015,2015,200
20230814,134900,987810455,2015,2015,2015,2015,5
20230814,134800,987800380,2015,2010,2015,2010,51
20230814,134700,987697620,2010,2010,2015,2010,89
20230814,134600,987518605,2010,2010,2010,2010,0
20230814,134500,987518605,2010,2015,2015,2010,1857
20230814,134400,983786030,2015,2015,2015,2015,0
20230814,134300,983786030,2015,2010,2015,2010,48
20230814,134200,983689545,2015,2015,2015,2015,0
20230814,134100,983689545,2015,2015,2015,2015,150
20230814,134000,983387295,2015,2015,2015,2015,1
20230814,133900,983385280,2010,2010,2010,2010,10
20230814,133800,983365180,2010,2010,2010,2010,19
20230814,133700,983326990,2015,2015,2015,2015,6
20230814,133600,983314900,2015,2015,2015,2015,0
20230814,133500,983314900,2015,2010,2015,2010,1510
20230814,133400,980279795,2015,2010,2015,2010,2703
20230814,133300,974846760,2010,2010,2010,2010,1
20230814,133200,974844750,2015,2015,2015,2015,0
20230814,133100,974844750,2015,2015,2015,2010,531
20230814,133000,973776935,2015,2010,2015,2010,1020
20230814,132900,971726730,2010,2010,2010,2010,0
20230814,132800,971726730,2010,2010,2010,2010,100
20230814,132700,971525730,2010,2010,2010,2010,1223
20230814,132600,969067500,2010,2010,2010,2010,218
20230814,132500,968629320,2010,2015,2015,2010,582
20230814,132400,967458185,2015,2015,2015,2015,2
20230814,132300,967454155,2015,2015,2015,2015,2010
20230814,132200,963404005,2015,2015,2015,2015,0
20230814,132100,963404005,2015,2020,2020,2015,28
20230814,132000,963347545,2020,2020,2020,2020,248
20230814,131900,962846585,2015,2015,2015,2015,6
20230814,131800,962834495,2015,2015,2015,2015,650
20230814,131700,961524745,2015,2015,2015,2010,316
20230814,131600,960888250,2020,2015,2020,2015,256
20230814,131500,960372405,2015,2010,2015,2010,321
20230814,131400,959727185,2015,2015,2015,2015,10
20230814,131300,959707035,2015,2015,2015,2015,101
20230814,131200,959503520,2020,2020,2020,2015,216
20230814,131100,959067230,2020,2020,2020,2020,700
20230814,131000,957653230,2020,2015,2020,2015,220
20230814,130900,957208920,2015,2015,2015,2015,778
20230814,130800,955641250,2015,2020,2020,2015,210
20230814,130700,955217590,2015,2015,2015,2015,285
20230814,130600,954643315,2015,2010,2015,2010,102
20230814,130500,954438035,2015,2015,2015,2015,10
20230814,130400,954417885,2015,2015,2015,2010,26
20230814,130300,954365590,2010,2015,2015,2010,848
20230814,130200,952661105,2015,2020,2020,2015,10309
20230814,130100,931887470,2020,2020,2020,2015,203
20230814,130000,931478410,2015,2015,2020,2015,263
20230814,125900,930948460,2015,2015,2015,2015,100
20230814,125800,930746960,2015,2020,2020,2015,336
20230814,125700,930069915,2015,2015,2015,2015,0
20230814,125600,930069915,2015,2015,2015,2015,94
20230814,125500,929880505,2020,2020,2020,2020,0
20230814,125400,929880505,2020,2010,2020,2010,932
20230814,125300,928004910,2015,2015,2015,2015,20
20230814,125200,927964610,2015,2015,2015,2015,419
20230814,125100,927120325,2015,2015,2015,2010,773
20230814,125000,925562825,2015,2015,2015,2015,50
20230814,124900,925462075,2015,2015,2015,2015,7843
20230814,124800,909658430,2020,2015,2020,2015,1004
20230814,124700,907635350,2020,2020,2020,2015,5086
20230814,124600,897386675,2020,2020,2020,2020,1
20230814,124500,897384655,2015,2015,2015,2015,682
20230814,124400,896010425,2020,2020,2020,2020,0
20230814,124300,896010425,2020,2015,2020,2015,26
20230814,124200,895958005,2020,2020,2020,2020,300
20230814,124100,895352005,2020,2020,2020,2020,100
20230814,124000,895150005,2020,2020,2020,2020,35
20230814,123900,895079305,2020,2020,2020,2015,2037
20230814,123800,890974705,2015,2015,2020,2015,6346
20230814,123700,878158845,2020,2020,2020,2020,2000
20230814,123600,874118845,2020,2020,2020,2020,0
20230814,123500,874118845,2020,2020,2020,2020,10
20230814,123400,874098645,2020,2015,2020,2015,20
20230814,123300,874058340,2020,2020,2020,2020,0
20230814,123200,874058340,2020,2020,2020,2015,50
20230814,123100,873957560,2020,2020,2020,2020,140
20230814,123000,873674760,2020,2015,2020,2015,30
20230814,122900,873614260,2020,2020,2020,2020,50
20230814,122800,873513260,2020,2020,2020,2020,148
20230814,122700,873214300,2020,2020,2020,2015,5082
20230814,122600,862955365,2020,2015,2020,2015,20
20230814,122500,862915060,2020,2020,2020,2020,0
20230814,122400,862915060,2020,2020,2020,2020,1
20230814,122300,862913040,2015,2020,2020,2015,296
20230814,122200,862315400,2020,2020,2020,2020,2001
20230814,122100,858273380,2015,2015,2020,2015,3154
20230814,122000,851905950,2020,2020,2020,2020,10
20230814,121900,851885750,2020,2020,2020,2020,0
20230814,121800,851885750,2020,2020,2020,2020,2
20230814,121700,851881710,2020,2015,2020,2015,49
20230814,121600,851782825,2020,2015,2020,2015,8973
20230814,121500,833702220,2020,2020,2020,2015,1969
20230814,121400,829734530,2020,2020,2020,2020,3856
20230814,121300,821945410,2020,2015,2020,2015,2031
20230814,121200,817851385,2020,2020,2020,2020,1001
20230814,121100,815829365,2020,2020,2020,2020,499
20230814,121000,814821385,2020,2020,2020,2015,501
20230814,120900,813811610,2020,2015,2020,2015,21
20230814,120800,813769290,2020,2020,2020,2020,162
20230814,120700,813442050,2020,2020,2020,2020,834
20230814,120600,811757370,2020,2020,2020,2020,1003
20230814,120500,809731310,2020,2020,2020,2020,1393
20230814,120400,806917450,2020,2020,2020,2020,1825
20230814,120300,803230950,2025,2025,2025,2025,4
20230814,120200,803222850,2020,2020,2020,2020,207
20230814,120100,802804710,2020,2020,2020,2020,1
20230814,120000,802802690,2020,2020,2020,2020,845
20230814,115900,801095790,2025,2025,2025,2025,2000
20230814,115800,797045790,2020,2020,2020,2020,0
20230814,115700,797045790,2020,2020,2020,2020,660
20230814,115600,795712590,2020,2020,2025,2020,86
20230814,115500,795538790,2020,2020,2020,2020,171
20230814,115400,795193370,2020,2020,2020,2020,645
20230814,115300,793890470,2020,2025,2025,2020,14727
20230814,115200,764141925,2020,2020,2020,2020,0
20230814,115100,764141925,2020,2020,2020,2020,1594
20230814,115000,760922045,2020,2020,2020,2020,0
20230814,114900,760922045,2020,2025,2025,2020,384
20230814,114800,760146360,2020,2020,2020,2020,60
20230814,114700,760025160,2020,2020,2025,2015,13086
20230814,114600,733596505,2025,2025,2025,2025,205
20230814,114500,733181380,2025,2025,2025,2025,24
20230814,114400,733132780,2025,2020,2025,2020,686
20230814,114300,731747050,2025,2025,2025,2020,202
20230814,114200,731339000,2020,2025,2025,2020,1719
20230814,114100,727865525,2025,2025,2025,2025,150
20230814,114000,727561775,2020,2020,2020,2020,1
20230814,113900,727559755,2025,2020,2025,2020,20
20230814,113800,727519350,2025,2025,2025,2020,520
20230814,113700,726466355,2025,2025,2025,2025,2039
20230814,113600,722337380,2020,2025,2025,2020,126
20230814,113500,722082835,2025,2025,2025,2020,1148
20230814,113400,719761340,2025,2025,2025,2020,2050
20230814,113300,715610185,2025,2025,2025,2025,422
20230814,113200,714755635,2025,2025,2025,2025,250
20230814,113100,714249385,2025,2020,2025,2020,2031
20230814,113000,710136710,2025,2020,2025,2020,2072
20230814,112900,705951260,2025,2025,2025,2020,2262
20230814,112800,701380265,2025,2025,2025,2020,291
20230814,112700,700792405,2020,2025,2030,2020,45816
20230814,112600,608030295,2030,2030,2030,2025,99
20230814,112500,607829420,2030,2030,2030,2025,745
20230814,112400,606320570,2030,2025,2030,2025,4
20230814,112300,606312455,2030,2030,2030,2030,0
20230814,112200,606312455,2030,2030,2030,2030,5
20230814,112100,606302305,2025,2030,2030,2025,119
20230814,112000,606060830,2030,2025,2030,2025,6076
20230814,111900,593756670,2030,2030,2030,2030,2197
20230814,111800,589296760,2030,2030,2030,2030,309
20230814,111700,588669490,2030,2030,2035,2025,885
20230814,111600,586873105,2030,2030,2030,2025,878
20230814,111500,585090895,2030,2030,2030,2030,450
20230814,111400,584177395,2030,2030,2030,2025,1052
20230814,111300,582042160,2030,2030,2035,2030,5665
20230814,111200,570542205,2035,2035,2035,2030,102
20230814,111100,570335135,2030,2035,2035,2030,310
20230814,111000,569704835,2035,2035,2035,2030,342
20230814,110900,569010565,2030,2030,2035,2030,521
20230814,110800,567952930,2035,2035,2035,2035,24
20230814,110700,567904090,2035,2035,2035,2035,20
20230814,110600,567863390,2035,2035,2035,2030,1344
20230814,110500,565128375,2035,2030,2035,2030,449
20230814,110400,564214710,2035,2030,2035,2030,21
20230814,110300,564172075,2035,2035,2035,2035,1014
20230814,110200,562108585,2035,2030,2035,2030,533
20230814,110100,561025930,2030,2035,2035,2030,48
20230814,110000,560928295,2030,2030,2035,2030,1520
20230814,105900,557842690,2035,2035,2035,2030,923
20230814,105800,555964585,2035,2035,2035,2035,1096
20230814,105700,553734225,2035,2035,2035,2035,1934
20230814,105600,549798535,2035,2035,2035,2035,19
20230814,105500,549759870,2035,2040,2040,2035,61
20230814,105400,549635435,2040,2040,2040,2040,6
20230814,105300,549623195,2035,2035,2035,2035,0
20230814,105200,549623195,2035,2035,2040,2035,695
20230814,105100,548208865,2040,2035,2040,2035,951
20230814,105000,546271325,2040,2040,2040,2040,0
20230814,104900,546271325,2040,2040,2040,2040,19
20230814,104800,546232565,2040,2040,2040,2040,1
20230814,104700,546230525,2035,2040,2040,2035,578
20230814,104600,545051500,2040,2040,2040,2040,11
20230814,104500,545029060,2035,2035,2035,2035,1000
20230814,104400,542994060,2040,2035,2040,2035,247
20230814,104300,542490680,2035,2035,2035,2030,1881
20230814,104200,538662940,2035,2030,2035,2030,71
20230814,104100,538518805,2030,2035,2035,2030,370
20230814,104000,537767700,2030,2030,2030,2030,1100
20230814,103900,535534700,2030,2030,2030,2030,320
20230814,103800,534885100,2030,2030,2030,2030,1016
20230814,103700,532822620,2030,2030,2030,2030,1010
20230814,103600,530772320,2035,2030,2035,2030,1715
20230814,103500,527290795,2035,2030,2035,2030,460
20230814,103400,526356865,2030,2030,2030,2030,2152
20230814,103300,521988305,2030,2030,2035,2030,80
20230814,103200,521825880,2035,2035,2035,2035,0
20230814,103100,521825880,2035,2030,2035,2030,1301
20230814,103000,519184845,2030,2035,2035,2030,1139
20230814,102900,516870860,2035,2035,2035,2035,238
20230814,102800,516386530,2040,2035,2040,2030,4690
20230814,102700,506865785,2040,2040,2040,2040,100
20230814,102600,506661785,2035,2035,2035,2035,2020
20230814,102500,502551085,2035,2035,2035,2035,2225
20230814,102400,498023210,2040,2040,2040,2040,0
20230814,102300,498023210,2040,2035,2040,2035,204
20230814,102200,497608050,2030,2035,2035,2030,2502
20230814,102100,492526820,2035,2035,2035,2035,387
20230814,102000,491739275,2040,2040,2040,2040,1
20230814,101900,491737235,2040,2040,2040,2035,261
20230814,101800,491206045,2040,2040,2040,2040,56
20230814,101700,491091805,2040,2045,2045,2040,26
20230814,101600,491038755,2040,2040,2040,2040,557
20230814,101500,489902475,2040,2040,2040,2030,12626
20230814,101400,464244980,2040,2045,2045,2040,791
20230814,101300,462631285,2045,2040,2045,2040,638
20230814,101200,461329755,2045,2040,2045,2040,427
20230814,101100,460458650,2045,2045,2045,2040,9
20230814,101000,460440250,2050,2050,2050,2035,310
20230814,100900,459807740,2040,2040,2040,2035,3560
20230814,100800,452545435,2040,2035,2040,2025,35256
20230814,100700,380970375,2040,2035,2040,2035,38
20230814,100600,380892860,2035,2040,2040,2035,114
20230814,100500,380660850,2040,2035,2040,2035,620
20230814,100400,379396645,2040,2040,2040,2035,235
20230814,100300,378918250,2040,2040,2040,2040,301
20230814,100200,378304210,2040,2040,2040,2035,44
20230814,100100,378214500,2040,2040,2040,2035,2182
20230814,100000,373773870,2040,2040,2040,2040,161
20230814,095900,373445430,2040,2035,2040,2035,1903
20230814,095800,369569500,2040,2035,2040,2035,2614
20230814,095700,364249115,2040,2045,2045,2040,1805
20230814,095600,360566180,2035,2040,2040,2035,5714
20230814,095500,348921520,2045,2045,2045,2035,19193
20230814,095400,309766755,2045,2050,2050,2045,1278
20230814,095300,307153190,2045,2045,2050,2045,4385
20230814,095200,298184250,2050,2050,2050,2045,831
20230814,095100,296484580,2050,2050,2050,2050,3450
20230814,095000,289412080,2050,2055,2055,2050,2508
20230814,094900,284270640,2050,2055,2055,2050,3011
20230814,094800,278083040,2055,2050,2055,2050,61
20230814,094700,277957980,2050,2055,2055,2050,989
20230814,094600,275930265,2055,2055,2060,2050,13166
20230814,094500,248926740,2055,2055,2055,2055,587
20230814,094400,247720455,2060,2050,2060,2050,12082
20230814,094300,222933365,2060,2055,2060,2055,5799
20230814,094200,211016395,2060,2060,2060,2060,0
20230814,094100,211016395,2060,2060,2060,2055,488
20230814,094000,210011965,2060,2060,2060,2055,9114
20230814,093900,191282655,2060,2060,2065,2060,3747
20230814,093800,183563765,2060,2060,2065,2060,4802
20230814,093700,173671570,2060,2065,2065,2060,1951
20230814,093600,169652505,2065,2065,2065,2065,7
20230814,093500,169638050,2060,2065,2065,2060,1360
20230814,093400,166836150,2065,2065,2070,2065,1329
20230814,093300,164091740,2070,2070,2070,2070,4
20230814,093200,164083460,2070,2070,2070,2065,26
20230814,093100,164029740,2070,2070,2070,2070,299
20230814,093000,163410810,2070,2065,2070,2060,612
20230814,092900,162147350,2065,2070,2075,2065,1340
20230814,092800,159375170,2070,2075,2075,2065,2439
20230814,092700,154336115,2075,2075,2075,2075,1466
20230814,092600,151294165,2070,2075,2075,2070,202
20230814,092500,150876015,2070,2075,2075,2070,1615
20230814,092400,147532770,2070,2070,2075,2070,1184
20230814,092300,145081875,2075,2075,2075,2070,225
20230814,092200,144615065,2075,2070,2075,2065,698
20230814,092100,143173020,2070,2070,2075,2070,233
20230814,092000,142690705,2065,2075,2075,2065,3050
20230814,091900,136391210,2075,2070,2075,2065,1722
20230814,091800,132829525,2065,2070,2070,2065,8
20230814,091700,132812990,2070,2060,2070,2060,1129
20230814,091600,130481610,2065,2060,2065,2060,4726
20230814,091500,120741160,2060,2060,2060,2060,269
20230814,091400,120187020,2060,2060,2060,2060,7578
20230814,091300,104576340,2065,2060,2065,2060,1133
20230814,091200,102239610,2065,2055,2065,2055,3015
20230814,091100,96033400,2060,2065,2065,2060,129
20230814,091000,95767395,2065,2065,2065,2065,1
20230814,090900,95765330,2065,2060,2065,2060,516
20230814,090800,94701330,2060,2055,2060,2055,5310
20230814,090700,83772980,2060,2065,2065,2055,7374
20230814,090600,68613890,2060,2060,2065,2060,4765
20230814,090500,58796100,2060,2065,2070,2055,11756
20230814,090400,34566050,2065,2070,2070,2065,2633
20230814,090300,29120825,2070,2065,2070,2065,990
20230814,090200,27076450,2070,2065,2070,2065,3519
20230814,090100,19802940,2070,2070,2070,2070,4917
20230814,090000,9624750,2070,2065,2070,2065,4648