stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184700,938066637,2045,2045,2045,2045,26585
20230824,184600,938066637,2045,2045,2045,2045,0
20230824,184500,938066637,2045,2045,2045,2045,0
20230824,184400,938066637,2045,2045,2045,2045,0
20230824,184300,938066637,2045,2045,2045,2045,0
20230824,184200,938066637,2045,2045,2045,2045,0
20230824,184100,938066637,2045,2045,2045,2045,0
20230824,184000,938066637,2045,2045,2045,2045,0
20230824,183900,938066637,2045,2045,2045,2045,0
20230824,183800,938066637,2045,2045,2045,2045,0
20230824,183700,938066637,2045,2045,2045,2045,0
20230824,183600,938066637,2045,2045,2045,2045,0
20230824,183500,938066637,2045,2045,2045,2045,0
20230824,183400,938066637,2045,2045,2045,2045,0
20230824,183300,938066637,2045,2045,2045,2045,0
20230824,183200,938066637,2045,2045,2045,2045,0
20230824,183100,938066637,2045,2045,2045,2045,0
20230824,183000,938066637,2045,2045,2045,2045,0
20230824,182900,938066637,2045,2045,2045,2045,0
20230824,182800,938066637,2045,2045,2045,2045,0
20230824,182700,938066637,2045,2045,2045,2045,0
20230824,182600,938066637,2045,2045,2045,2045,0
20230824,182500,938066637,2045,2045,2045,2045,0
20230824,182400,938066637,2045,2045,2045,2045,0
20230824,182300,938066637,2045,2045,2045,2045,0
20230824,182200,938066637,2045,2045,2045,2045,0
20230824,182100,938066637,2045,2045,2045,2045,0
20230824,182000,938066637,2045,2045,2045,2045,0
20230824,181900,938066637,2045,2045,2045,2045,0
20230824,181800,938066637,2045,2045,2045,2045,0
20230824,181700,938066637,2045,2045,2045,2045,26585
20230824,181600,938066637,2045,2045,2045,2045,0
20230824,181500,938066637,2045,2045,2045,2045,0
20230824,181400,938066637,2045,2045,2045,2045,0
20230824,181300,938066637,2045,2045,2045,2045,0
20230824,181200,938066637,2045,2045,2045,2045,0
20230824,181100,938066637,2045,2045,2045,2045,0
20230824,181000,938066637,2045,2045,2045,2045,0
20230824,180900,938066637,2045,2045,2045,2045,0
20230824,180800,938066637,2045,2045,2045,2045,0
20230824,180700,938066637,2045,2045,2045,2045,0
20230824,180600,938066637,2045,2045,2045,2045,0
20230824,180500,938066637,2045,2045,2045,2045,0
20230824,180400,938066637,2045,2045,2045,2045,0
20230824,180300,938066637,2045,2045,2045,2045,0
20230824,180200,938066637,2045,2045,2045,2045,0
20230824,180100,938066637,2045,2045,2045,2045,0
20230824,180000,938066637,2045,2045,2045,2045,0
20230824,175900,938066637,2045,2045,2045,2045,0
20230824,175800,938066637,2045,2045,2045,2045,0
20230824,175700,938066637,2045,2045,2045,2045,0
20230824,175600,938066637,2045,2045,2045,2045,0
20230824,175500,938066637,2045,2045,2045,2045,0
20230824,175400,938066637,2045,2045,2045,2045,0
20230824,175300,938066637,2045,2045,2045,2045,0
20230824,175200,938066637,2045,2045,2045,2045,0
20230824,175100,938066637,2045,2045,2045,2045,0
20230824,175000,938066637,2045,2045,2045,2045,0
20230824,174900,938066637,2045,2045,2045,2045,0
20230824,174800,938066637,2045,2045,2045,2045,0
20230824,174700,938066637,2045,2045,2045,2045,26585
20230824,174600,938066637,2045,2045,2045,2045,0
20230824,174500,938066637,2045,2045,2045,2045,0
20230824,174400,938066637,2045,2045,2045,2045,0
20230824,174300,938066637,2045,2045,2045,2045,0
20230824,174200,938066637,2045,2045,2045,2045,0
20230824,174100,938066637,2045,2045,2045,2045,0
20230824,174000,938066637,2045,2045,2045,2045,0
20230824,173900,938066637,2045,2045,2045,2045,0
20230824,173800,938066637,2045,2045,2045,2045,0
20230824,173700,938066637,2045,2045,2045,2045,0
20230824,173600,938066637,2045,2045,2045,2045,0
20230824,173500,938066637,2045,2045,2045,2045,0
20230824,173400,938066637,2045,2045,2045,2045,0
20230824,173300,938066637,2045,2045,2045,2045,0
20230824,173200,938066637,2045,2045,2045,2045,0
20230824,173100,938066637,2045,2045,2045,2045,0
20230824,173000,938066637,2045,2045,2045,2045,0
20230824,172900,938066637,2045,2045,2045,2045,0
20230824,172800,938066637,2045,2045,2045,2045,0
20230824,172700,938066637,2045,2045,2045,2045,0
20230824,172600,938066637,2045,2045,2045,2045,0
20230824,172500,938066637,2045,2045,2045,2045,0
20230824,172400,938066637,2045,2045,2045,2045,0
20230824,172300,938066637,2045,2045,2045,2045,0
20230824,172200,938066637,2045,2045,2045,2045,0
20230824,172100,938066637,2045,2045,2045,2045,0
20230824,172000,938066637,2045,2045,2045,2045,0
20230824,171900,938066637,2045,2045,2045,2045,0
20230824,171800,938066637,2045,2045,2045,2045,0
20230824,171700,938066637,2045,2045,2045,2045,26585
20230824,171600,938066637,2045,2045,2045,2045,0
20230824,171500,938066637,2045,2045,2045,2045,0
20230824,171400,938066637,2045,2045,2045,2045,0
20230824,171300,938066637,2045,2045,2045,2045,0
20230824,171200,938066637,2045,2045,2045,2045,0
20230824,171100,938066637,2045,2045,2045,2045,0
20230824,171000,938066637,2045,2045,2045,2045,0
20230824,170900,938066637,2045,2045,2045,2045,0
20230824,170800,938066637,2045,2045,2045,2045,0
20230824,170700,938066637,2045,2045,2045,2045,0
20230824,170600,938066637,2045,2045,2045,2045,0
20230824,170500,938066637,2045,2045,2045,2045,0
20230824,170400,938066637,2045,2045,2045,2045,0
20230824,170300,938066637,2045,2045,2045,2045,0
20230824,170200,938066637,2045,2045,2045,2045,0
20230824,170100,938066637,2045,2045,2045,2045,0
20230824,170000,938066637,2045,2045,2045,2045,0
20230824,165900,938066637,2045,2045,2045,2045,0
20230824,165800,938066637,2045,2045,2045,2045,0
20230824,165700,938066637,2045,2045,2045,2045,0
20230824,165600,938066637,2045,2045,2045,2045,0
20230824,165500,938066637,2045,2045,2045,2045,0
20230824,165400,938066637,2045,2045,2045,2045,0
20230824,165300,938066637,2045,2045,2045,2045,0
20230824,165200,938066637,2045,2045,2045,2045,0
20230824,165100,938066637,2045,2045,2045,2045,0
20230824,165000,938066637,2045,2045,2045,2045,0
20230824,164900,938066637,2045,2045,2045,2045,0
20230824,164800,938066637,2045,2045,2045,2045,0
20230824,164700,938066637,2045,2045,2045,2045,26585
20230824,164600,938066637,2045,2045,2045,2045,0
20230824,164500,938066637,2045,2045,2045,2045,0
20230824,164400,938066637,2045,2045,2045,2045,0
20230824,164300,938066637,2045,2045,2045,2045,0
20230824,164200,938066637,2045,2045,2045,2045,0
20230824,164100,938066637,2045,2045,2045,2045,0
20230824,164000,938066637,2045,2045,2045,2045,0
20230824,163900,938066637,2045,2045,2045,2045,0
20230824,163800,938066637,2045,2045,2045,2045,0
20230824,163700,938066637,2045,2045,2045,2045,0
20230824,163600,938066637,2045,2045,2045,2045,0
20230824,163500,938066637,2045,2045,2045,2045,0
20230824,163400,938066637,2045,2045,2045,2045,0
20230824,163300,938066637,2045,2045,2045,2045,0
20230824,163200,938066637,2045,2045,2045,2045,0
20230824,163100,938066637,2045,2045,2045,2045,0
20230824,163000,938066637,2045,2045,2045,2045,0
20230824,162900,938066637,2045,2045,2045,2045,0
20230824,162800,938066637,2045,2045,2045,2045,0
20230824,162700,938066637,2045,2045,2045,2045,0
20230824,162600,938066637,2045,2045,2045,2045,0
20230824,162500,938066637,2045,2045,2045,2045,0
20230824,162400,938066637,2045,2045,2045,2045,0
20230824,162300,938066637,2045,2045,2045,2045,0
20230824,162200,938066637,2045,2045,2045,2045,0
20230824,162100,938066637,2045,2045,2045,2045,0
20230824,162000,938066637,2045,2045,2045,2045,0
20230824,161900,938066637,2045,2045,2045,2045,0
20230824,161800,938066637,2045,2045,2045,2045,0
20230824,161700,938066637,2045,2045,2045,2045,26585
20230824,161600,938066637,2045,2045,2045,2045,0
20230824,161500,938066637,2045,2045,2045,2045,0
20230824,161400,938066637,2045,2045,2045,2045,0
20230824,161300,938066637,2045,2045,2045,2045,0
20230824,161200,938066637,2045,2045,2045,2045,0
20230824,161100,938066637,2045,2045,2045,2045,0
20230824,161000,938066637,2045,2045,2045,2045,0
20230824,160900,938066637,2045,2045,2045,2045,0
20230824,160800,938066637,2045,2045,2045,2045,0
20230824,160700,938066637,2045,2045,2045,2045,0
20230824,160600,938066637,2045,2045,2045,2045,0
20230824,160500,938066637,2045,2045,2045,2045,0
20230824,160400,938066637,2045,2045,2045,2045,0
20230824,160300,938066637,2045,2045,2045,2045,0
20230824,160200,938066637,2045,2045,2045,2045,0
20230824,160100,938066637,2045,2045,2045,2045,0
20230824,160000,938066637,2045,2045,2045,2045,0
20230824,155900,938066637,2045,2045,2045,2045,0
20230824,155800,938066637,2045,2045,2045,2045,0
20230824,155700,938066637,2045,2045,2045,2045,0
20230824,155600,938066637,2045,2045,2045,2045,0
20230824,155500,938066637,2045,2045,2045,2045,0
20230824,155400,938066637,2045,2045,2045,2045,0
20230824,155300,938066637,2045,2045,2045,2045,0
20230824,155200,938066637,2045,2045,2045,2045,0
20230824,155100,938066637,2045,2045,2045,2045,0
20230824,155000,938066637,2045,2045,2045,2045,0
20230824,154900,938066637,2045,2045,2045,2045,0
20230824,154800,938066637,2045,2045,2045,2045,0
20230824,154700,938066637,2045,2045,2045,2045,26585
20230824,154600,938066637,2045,2045,2045,2045,0
20230824,154500,938066637,2045,2045,2045,2045,0
20230824,154400,938066637,2045,2045,2045,2045,0
20230824,154300,938066637,2045,2045,2045,2045,0
20230824,154200,938066637,2045,2045,2045,2045,0
20230824,154100,938066637,2045,2045,2045,2045,0
20230824,154000,938066637,2045,2045,2045,2045,0
20230824,153900,938066637,2045,2045,2045,2045,0
20230824,153800,938066637,2045,2045,2045,2045,0
20230824,153700,938066637,2045,2045,2045,2045,0
20230824,153600,938066637,2045,2045,2045,2045,0
20230824,153500,938066637,2045,2045,2045,2045,0
20230824,153400,938066637,2045,2045,2045,2045,0
20230824,153300,938066637,2045,2045,2045,2045,0
20230824,153200,938066637,2045,2045,2045,2045,0
20230824,153100,938066637,2045,2045,2045,2045,0
20230824,153000,938066637,2045,2045,2045,2045,26585
20230824,152900,883700312,2030,2030,2030,2030,0
20230824,152800,883700312,2030,2030,2030,2030,0
20230824,152700,883700312,2030,2030,2030,2030,0
20230824,152600,883700312,2030,2030,2030,2030,0
20230824,152500,883700312,2030,2030,2030,2030,0
20230824,152400,883700312,2030,2030,2030,2030,0
20230824,152300,883700312,2030,2030,2030,2030,0
20230824,152200,883700312,2030,2030,2030,2030,0
20230824,152100,883700312,2030,2030,2030,2030,0
20230824,152000,883700312,2030,2030,2030,2030,0
20230824,151900,883700312,2030,2035,2035,2030,21
20230824,151800,883657677,2020,2035,2035,2020,2242
20230824,151700,879127167,2035,2035,2035,2035,1
20230824,151600,879125132,2030,2035,2035,2030,1105
20230824,151500,876881957,2035,2035,2035,2035,1
20230824,151400,876879922,2030,2030,2035,2030,413
20230824,151300,876041517,2035,2035,2035,2035,0
20230824,151200,876041517,2035,2030,2035,2030,494
20230824,151100,875038667,2025,2025,2025,2025,730
20230824,151000,873560417,2035,2030,2035,2025,2701
20230824,150900,868078312,2035,2030,2035,2030,301
20230824,150800,867467277,2035,2035,2035,2030,52
20230824,150700,867361462,2035,2035,2035,2035,102
20230824,150600,867153892,2035,2030,2035,2030,3
20230824,150500,867147792,2030,2030,2030,2030,8226
20230824,150400,850449012,2030,2030,2030,2030,330
20230824,150300,849779112,2030,2030,2030,2030,0
20230824,150200,849779112,2030,2025,2030,2025,1005
20230824,150100,847743962,2030,2025,2030,2025,1801
20230824,150000,844096932,2030,2030,2030,2025,305
20230824,145900,843479282,2030,2025,2030,2025,104
20230824,145800,843268667,2030,2030,2030,2030,0
20230824,145700,843268667,2030,2030,2030,2030,1626
20230824,145600,839967887,2030,2030,2030,2030,0
20230824,145500,839967887,2030,2030,2030,2030,11
20230824,145400,839945557,2025,2025,2025,2025,542
20230824,145300,838848007,2030,2030,2030,2030,0
20230824,145200,838848007,2030,2025,2030,2025,3
20230824,145100,838841922,2030,2025,2030,2025,101
20230824,145000,838637392,2030,2030,2030,2030,0
20230824,144900,838637392,2030,2025,2030,2025,874
20230824,144800,836867537,2020,2025,2025,2020,2450
20230824,144700,831918512,2025,2025,2025,2025,69
20230824,144600,831778787,2025,2025,2025,2025,0
20230824,144500,831778787,2025,2025,2025,2025,161
20230824,144400,831452762,2025,2025,2025,2025,0
20230824,144300,831452762,2025,2025,2025,2025,685
20230824,144200,830065637,2025,2025,2025,2025,200
20230824,144100,829660637,2035,2030,2035,2030,3
20230824,144000,829654537,2035,2025,2035,2025,1013
20230824,143900,827598082,2035,2030,2035,2030,7
20230824,143800,827583862,2035,2035,2035,2035,10
20230824,143700,827563512,2035,2030,2035,2030,393
20230824,143600,826765712,2030,2025,2030,2020,983
20230824,143500,824779692,2025,2025,2030,2020,592
20230824,143400,823582357,2030,2025,2030,2025,2400
20230824,143300,818722347,2025,2025,2025,2020,171
20230824,143200,818376237,2030,2025,2030,2020,5006
20230824,143100,808263307,2030,2040,2040,2020,3763
20230824,143000,800650192,2040,2035,2040,2025,7678
20230824,142900,785076092,2030,2030,2035,2030,3035
20230824,142800,778910022,2035,2030,2035,2030,4023
20230824,142700,770726067,2040,2045,2045,2025,6111
20230824,142600,758317682,2045,2060,2060,2035,6882
20230824,142500,744239232,2060,2040,2060,2040,41003
20230824,142400,660200767,2040,2035,2045,2035,8811
20230824,142300,642227317,2040,2025,2040,2025,6149
20230824,142200,629725732,2025,2025,2040,2025,14414
20230824,142100,600453337,2025,2025,2025,2025,29
20230824,142000,600394612,2025,2025,2025,2025,0
20230824,141900,600394612,2025,2020,2025,2020,2862
20230824,141800,594612137,2020,2020,2020,2020,12
20230824,141700,594587897,2020,2020,2020,2020,56
20230824,141600,594474777,2020,2020,2020,2020,3
20230824,141500,594468717,2020,2020,2020,2020,1000
20230824,141400,592448717,2020,2020,2020,2020,5
20230824,141300,592438617,2020,2020,2020,2020,0
20230824,141200,592438617,2020,2020,2020,2020,0
20230824,141100,592438617,2020,2020,2020,2020,12020
20230824,141000,568158217,2020,2020,2020,2020,6
20230824,140900,568146097,2020,2020,2020,2020,25
20230824,140800,568095597,2020,2020,2020,2020,0
20230824,140700,568095597,2020,2015,2020,2015,1425
20230824,140600,565221722,2015,2015,2015,2015,160
20230824,140500,564899322,2020,2020,2020,2020,0
20230824,140400,564899322,2020,2020,2020,2020,0
20230824,140300,564899322,2020,2020,2020,2020,0
20230824,140200,564899322,2020,2020,2020,2020,20
20230824,140100,564858922,2020,2020,2020,2020,0
20230824,140000,564858922,2020,2020,2020,2020,5
20230824,135900,564848822,2020,2020,2025,2020,2001
20230824,135800,560806797,2020,2020,2020,2020,8
20230824,135700,560790637,2020,2020,2020,2020,0
20230824,135600,560790637,2020,2020,2020,2020,1
20230824,135500,560788617,2015,2025,2025,2015,704
20230824,135400,559369362,2020,2020,2020,2020,0
20230824,135300,559369362,2020,2020,2020,2020,939
20230824,135200,557472582,2025,2020,2025,2020,1166
20230824,135100,555117257,2020,2020,2020,2020,0
20230824,135000,555117257,2020,2020,2020,2020,251
20230824,134900,554610237,2020,2025,2025,2020,353
20230824,134800,553897167,2025,2025,2025,2025,0
20230824,134700,553897167,2025,2025,2025,2025,1
20230824,134600,553895142,2020,2015,2020,2015,2212
20230824,134500,549427407,2020,2015,2020,2015,1151
20230824,134400,547108137,2020,2020,2020,2020,0
20230824,134300,547108137,2020,2020,2020,2020,100
20230824,134200,546906137,2020,2020,2020,2020,1844
20230824,134100,543181257,2025,2025,2025,2025,2
20230824,134000,543177207,2020,2020,2020,2020,1
20230824,133900,543175187,2025,2025,2025,2025,3
20230824,133800,543169112,2025,2025,2025,2025,0
20230824,133700,543169112,2025,2025,2025,2025,8
20230824,133600,543152912,2025,2025,2025,2025,60
20230824,133500,543031412,2025,2025,2025,2025,1107
20230824,133400,540789737,2025,2020,2025,2020,515
20230824,133300,539749427,2025,2025,2025,2025,2
20230824,133200,539745377,2020,2020,2020,2020,509
20230824,133100,538717197,2020,2020,2020,2020,2210
20230824,133000,534252997,2025,2025,2025,2025,0
20230824,132900,534252997,2025,2025,2025,2025,2
20230824,132800,534248947,2020,2020,2020,2020,0
20230824,132700,534248947,2020,2020,2020,2020,0
20230824,132600,534248947,2020,2020,2020,2020,500
20230824,132500,533238947,2020,2020,2020,2020,200
20230824,132400,532834947,2020,2025,2025,2020,355
20230824,132300,532117837,2020,2020,2020,2020,1
20230824,132200,532115817,2025,2025,2025,2025,101
20230824,132100,531911292,2025,2025,2025,2025,0
20230824,132000,531911292,2025,2025,2025,2025,1
20230824,131900,531909267,2020,2020,2020,2020,0
20230824,131800,531909267,2020,2025,2025,2020,811
20230824,131700,530269547,2025,2025,2025,2025,0
20230824,131600,530269547,2025,2025,2025,2025,0
20230824,131500,530269547,2025,2020,2025,2020,4243
20230824,131400,521698682,2025,2025,2025,2025,10
20230824,131300,521678432,2030,2030,2030,2030,0
20230824,131200,521678432,2030,2025,2030,2025,74
20230824,131100,521528577,2030,2030,2030,2025,52
20230824,131000,521423022,2030,2025,2030,2025,376
20230824,130900,520661617,2030,2030,2030,2030,0
20230824,130800,520661617,2030,2025,2030,2025,11
20230824,130700,520639337,2030,2030,2030,2030,1
20230824,130600,520637307,2025,2025,2025,2025,0
20230824,130500,520637307,2025,2025,2030,2025,244
20230824,130400,520143202,2030,2025,2030,2025,2543
20230824,130300,514993617,2030,2030,2030,2030,1
20230824,130200,514991587,2030,2030,2030,2030,0
20230824,130100,514991587,2030,2030,2030,2030,2
20230824,130000,514987527,2030,2030,2035,2030,4
20230824,125900,514979402,2035,2030,2035,2030,102
20230824,125800,514772337,2035,2030,2035,2030,201
20230824,125700,514364302,2035,2035,2035,2035,1
20230824,125600,514362267,2025,2030,2030,2025,2238
20230824,125500,509819287,2030,2030,2030,2030,1
20230824,125400,509817257,2030,2030,2030,2030,504
20230824,125300,508794137,2030,2030,2030,2030,1
20230824,125200,508792107,2025,2025,2030,2020,2277
20230824,125100,504187617,2030,2030,2030,2030,1
20230824,125000,504185587,2030,2030,2030,2030,0
20230824,124900,504185587,2030,2030,2030,2030,0
20230824,124800,504185587,2030,2030,2030,2030,1
20230824,124700,504183557,2030,2030,2030,2030,0
20230824,124600,504183557,2030,2030,2030,2030,6
20230824,124500,504171377,2030,2030,2030,2030,0
20230824,124400,504171377,2030,2030,2030,2030,0
20230824,124300,504171377,2030,2030,2030,2030,0
20230824,124200,504171377,2030,2030,2030,2030,50
20230824,124100,504069877,2030,2025,2030,2025,507
20230824,124000,503040952,2025,2030,2030,2025,656
20230824,123900,501709827,2030,2030,2030,2030,500
20230824,123800,500694827,2030,2030,2030,2030,1
20230824,123700,500692797,2020,2020,2020,2020,1
20230824,123600,500690777,2030,2030,2030,2030,0
20230824,123500,500690777,2030,2030,2030,2025,3
20230824,123400,500684692,2025,2025,2025,2025,1002
20230824,123300,498655642,2020,2020,2020,2020,0
20230824,123200,498655642,2020,2025,2025,2020,3050
20230824,123100,492494142,2025,2025,2025,2025,0
20230824,123000,492494142,2025,2025,2025,2025,6
20230824,122900,492481992,2025,2025,2025,2025,3500
20230824,122800,485394492,2020,2025,2025,2020,501
20230824,122700,484382467,2020,2020,2020,2020,203
20230824,122600,483972407,2025,2025,2025,2025,0
20230824,122500,483972407,2025,2025,2025,2025,300
20230824,122400,483364907,2025,2025,2025,2025,0
20230824,122300,483364907,2025,2025,2025,2025,0
20230824,122200,483364907,2025,2025,2025,2025,0
20230824,122100,483364907,2025,2025,2025,2025,1
20230824,122000,483362882,2020,2020,2020,2020,2388
20230824,121900,478539122,2020,2020,2020,2020,1000
20230824,121800,476519122,2025,2025,2025,2025,20
20230824,121700,476478622,2025,2025,2025,2025,0
20230824,121600,476478622,2025,2025,2025,2025,20
20230824,121500,476438122,2025,2025,2025,2025,5
20230824,121400,476427997,2025,2025,2025,2025,10
20230824,121300,476407747,2025,2025,2025,2025,30
20230824,121200,476346997,2025,2025,2025,2025,0
20230824,121100,476346997,2025,2025,2025,2025,0
20230824,121000,476346997,2025,2025,2025,2025,1
20230824,120900,476344972,2020,2020,2020,2020,40
20230824,120800,476264172,2025,2025,2025,2025,0
20230824,120700,476264172,2025,2025,2025,2025,1
20230824,120600,476262147,2025,2015,2025,2015,2276
20230824,120500,471670492,2020,2020,2020,2020,0
20230824,120400,471670492,2020,2020,2020,2020,0
20230824,120300,471670492,2020,2020,2020,2020,0
20230824,120200,471670492,2020,2020,2020,2020,23
20230824,120100,471624032,2020,2020,2020,2020,5
20230824,120000,471613932,2020,2020,2020,2020,0
20230824,115900,471613932,2020,2020,2020,2020,0
20230824,115800,471613932,2020,2020,2020,2020,0
20230824,115700,471613932,2020,2015,2020,2015,1002
20230824,115600,469594892,2020,2020,2020,2020,0
20230824,115500,469594892,2020,2020,2020,2020,3
20230824,115400,469588832,2020,2020,2020,2020,0
20230824,115300,469588832,2020,2025,2025,2020,929
20230824,115200,467711752,2025,2025,2025,2025,25
20230824,115100,467661127,2025,2025,2025,2025,0
20230824,115000,467661127,2025,2025,2025,2025,1
20230824,114900,467659102,2025,2025,2025,2025,0
20230824,114800,467659102,2025,2025,2025,2025,0
20230824,114700,467659102,2025,2020,2025,2020,730
20230824,114600,466184497,2020,2020,2020,2020,0
20230824,114500,466184497,2020,2020,2020,2020,0
20230824,114400,466184497,2020,2020,2020,2020,0
20230824,114300,466184497,2020,2020,2020,2020,1
20230824,114200,466182477,2020,2020,2020,2020,877
20230824,114100,464410937,2025,2025,2025,2025,0
20230824,114000,464410937,2025,2025,2025,2025,13
20230824,113900,464384612,2025,2025,2025,2025,10
20230824,113800,464364362,2025,2025,2025,2025,1
20230824,113700,464362337,2015,2020,2020,2015,1500
20230824,113600,461339127,2025,2025,2025,2025,0
20230824,113500,461339127,2025,2025,2025,2025,0
20230824,113400,461339127,2025,2025,2025,2025,11
20230824,113300,461316852,2025,2025,2025,2025,1
20230824,113200,461314827,2020,2020,2020,2020,0
20230824,113100,461314827,2020,2020,2020,2020,100
20230824,113000,461112827,2025,2025,2025,2025,1
20230824,112900,461110802,2020,2020,2020,2020,638
20230824,112800,459822042,2015,2020,2020,2015,2073
20230824,112700,455634587,2025,2025,2025,2025,1
20230824,112600,455632562,2020,2020,2020,2020,1
20230824,112500,455630542,2025,2025,2025,2025,500
20230824,112400,454618042,2025,2025,2025,2025,0
20230824,112300,454618042,2025,2020,2025,2020,2476
20230824,112200,449616517,2025,2025,2025,2025,1295
20230824,112100,446994142,2025,2020,2025,2020,8766
20230824,112000,429250837,2025,2025,2025,2025,0
20230824,111900,429250837,2025,2025,2025,2025,0
20230824,111800,429250837,2025,2020,2025,2020,6009
20230824,111700,417112652,2025,2025,2025,2025,562
20230824,111600,415974602,2025,2025,2025,2025,0
20230824,111500,415974602,2025,2025,2025,2025,700
20230824,111400,414557102,2025,2025,2025,2025,0
20230824,111300,414557102,2025,2025,2025,2025,34
20230824,111200,414488252,2025,2025,2025,2025,45
20230824,111100,414397127,2025,2025,2025,2025,0
20230824,111000,414397127,2025,2015,2025,2015,2
20230824,110900,414393087,2025,2020,2025,2020,1216
20230824,110800,411936762,2020,2015,2020,2015,1485
20230824,110700,408944482,2020,2020,2020,2020,996
20230824,110600,406932562,2025,2025,2025,2025,0
20230824,110500,406932562,2025,2020,2025,2020,27
20230824,110400,406878017,2020,2020,2020,2020,4
20230824,110300,406869937,2025,2015,2025,2015,2
20230824,110200,406865897,2025,2025,2025,2025,709
20230824,110100,405430172,2025,2020,2025,2020,319
20230824,110000,404785782,2025,2025,2025,2025,0
20230824,105900,404785782,2025,2025,2025,2025,2
20230824,105800,404781732,2025,2025,2025,2025,1
20230824,105700,404779707,2015,2020,2020,2015,500
20230824,105600,403771242,2025,2020,2025,2020,11
20230824,105500,403749017,2025,2020,2025,2020,208
20230824,105400,403328852,2025,2025,2025,2025,1
20230824,105300,403326827,2025,2025,2025,2025,0
20230824,105200,403326827,2025,2025,2025,2025,0
20230824,105100,403326827,2025,2025,2025,2025,5000
20230824,105000,393201827,2025,2025,2025,2025,1
20230824,104900,393199802,2025,2025,2025,2025,62
20230824,104800,393074252,2025,2025,2025,2025,2
20230824,104700,393070202,2025,2025,2025,2025,0
20230824,104600,393070202,2025,2025,2025,2025,0
20230824,104500,393070202,2025,2025,2025,2025,1
20230824,104400,393068177,2020,2020,2020,2020,2
20230824,104300,393064137,2020,2025,2025,2020,1001
20230824,104200,391037117,2025,2025,2025,2025,1
20230824,104100,391035092,2025,2020,2025,2020,251
20230824,104000,390528067,2025,2025,2025,2025,0
20230824,103900,390528067,2025,2025,2025,2025,8
20230824,103800,390511867,2025,2025,2025,2020,212
20230824,103700,390083567,2015,2020,2025,2015,224
20230824,103600,389632137,2015,2025,2025,2015,118
20230824,103500,389394337,2020,2020,2020,2020,327
20230824,103400,388733797,2025,2025,2025,2025,0
20230824,103300,388733797,2025,2025,2025,2025,2
20230824,103200,388729747,2025,2025,2025,2025,0
20230824,103100,388729747,2025,2020,2025,2015,1999
20230824,103000,384695957,2025,2025,2025,2025,0
20230824,102900,384695957,2025,2020,2025,2020,691
20230824,102800,383300127,2020,2020,2020,2020,5
20230824,102700,383290027,2025,2025,2025,2025,0
20230824,102600,383290027,2025,2025,2025,2015,56
20230824,102500,383177117,2015,2015,2025,2015,102
20230824,102400,382971577,2025,2025,2025,2025,0
20230824,102300,382971577,2025,2015,2025,2010,363
20230824,102200,382241867,2030,2030,2030,2030,0
20230824,102100,382241867,2030,2020,2030,2010,2343
20230824,102000,377526137,2030,2030,2030,2030,0
20230824,101900,377526137,2030,2030,2030,2015,21
20230824,101800,377483522,2030,2015,2030,2015,551
20230824,101700,376373242,2030,2030,2030,2030,1381
20230824,101600,373569812,2030,2030,2030,2030,0
20230824,101500,373569812,2030,2030,2030,2010,5002
20230824,101400,363495477,2020,2020,2020,2020,1500
20230824,101300,360465477,2030,2035,2035,2020,396
20230824,101200,359665452,2035,2030,2035,2030,5299
20230824,101100,348908467,2030,2030,2030,2030,1998
20230824,101000,344852527,2030,2025,2030,2015,6232
20230824,100900,332237137,2025,2025,2025,2025,1
20230824,100800,332235112,2025,2015,2025,2015,3483
20230824,100700,325207677,2020,2020,2020,2020,1634
20230824,100600,321906997,2020,2020,2020,2020,1922
20230824,100500,318024557,2015,2020,2020,2015,374
20230824,100400,317269572,2015,2015,2020,2015,836
20230824,100300,315585027,2020,2020,2020,2020,1108
20230824,100200,313346867,2025,2025,2025,2025,100
20230824,100100,313144367,2025,2020,2025,2020,3
20230824,100000,313138302,2020,2025,2025,2020,1519
20230824,095900,310069917,2020,2020,2020,2020,656
20230824,095800,308744797,2025,2025,2025,2020,516
20230824,095700,307702397,2025,2025,2030,2025,4210
20230824,095600,299177142,2030,2030,2030,2030,1000
20230824,095500,297147142,2030,2030,2030,2030,0
20230824,095400,297147142,2030,2025,2030,2025,1921
20230824,095300,293257107,2025,2025,2025,2025,1
20230824,095200,293255082,2030,2030,2030,2030,0
20230824,095100,293255082,2030,2030,2030,2030,0
20230824,095000,293255082,2030,2030,2030,2030,110
20230824,094900,293031782,2030,2030,2030,2030,11
20230824,094800,293009452,2030,2030,2035,2030,1664
20230824,094700,289631527,2035,2035,2035,2035,7
20230824,094600,289617282,2035,2035,2035,2035,100
20230824,094500,289413782,2035,2035,2035,2035,40
20230824,094400,289332382,2030,2030,2035,2030,37
20230824,094300,289257267,2030,2035,2035,2030,2065
20230824,094200,285062317,2035,2035,2035,2035,20
20230824,094100,285021617,2035,2035,2035,2030,406
20230824,094000,284195597,2030,2035,2035,2030,120
20230824,093900,283951747,2035,2035,2035,2035,50
20230824,093800,283849997,2035,2035,2035,2035,0
20230824,093700,283849997,2035,2035,2035,2030,580
20230824,093600,282669732,2040,2040,2040,2035,1542
20230824,093500,279531572,2040,2040,2040,2035,2169
20230824,093400,275117637,2040,2040,2045,2040,113
20230824,093300,274887097,2040,2045,2045,2035,146
20230824,093200,274589242,2045,2035,2045,2035,760
20230824,093100,273036087,2045,2040,2045,2040,3868
20230824,093000,265145357,2045,2050,2050,2045,784
20230824,092900,263541947,2050,2050,2050,2045,5779
20230824,092800,251703007,2050,2045,2050,2040,2764
20230824,092700,246050612,2045,2050,2050,2045,2407
20230824,092600,241121732,2050,2040,2050,2040,13364
20230824,092500,213786192,2040,2040,2040,2035,6283
20230824,092400,200970472,2040,2030,2040,2030,8989
20230824,092300,182678482,2035,2030,2035,2025,5888
20230824,092200,170725972,2030,2025,2030,2025,1808
20230824,092100,167064742,2025,2025,2025,2025,105
20230824,092000,166852117,2030,2020,2030,2020,3193
20230824,091900,160389112,2025,2035,2035,2025,1781
20230824,091800,156782502,2035,2030,2035,2025,3062
20230824,091700,150557947,2030,2030,2035,2030,12040
20230824,091600,126116572,2030,2030,2035,2030,5496
20230824,091500,114959652,2030,2030,2035,2030,9279
20230824,091400,96115902,2035,2025,2035,2025,2879
20230824,091300,90276887,2025,2025,2025,2020,253
20230824,091200,89765062,2025,2020,2025,2020,8344
20230824,091100,72910157,2020,2020,2020,2015,1976
20230824,091000,68920887,2020,2015,2020,2015,1129
20230824,090900,66641807,2020,2015,2020,2015,20
20230824,090800,66601487,2020,2015,2020,2010,2231
20230824,090700,62107527,2015,2015,2020,2015,1457
20230824,090600,59171642,2020,2025,2025,2020,941
20230824,090500,57270662,2025,2020,2025,2015,414
20230824,090400,56435817,2030,2025,2030,1999,12947
20230824,090300,30423005,2030,2040,2040,2030,5544
20230824,090200,19139635,2040,2035,2040,2035,2570
20230824,090100,13904410,2035,2030,2035,2025,3167
20230824,090000,7469620,2035,2030,2035,2020,3685