stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185100,1858560415,2140,2140,2140,2140,14176
20230920,185000,1858560415,2140,2140,2140,2140,0
20230920,184900,1858560415,2140,2140,2140,2140,0
20230920,184800,1858560415,2140,2140,2140,2140,0
20230920,184700,1858560415,2140,2140,2140,2140,0
20230920,184600,1858560415,2140,2140,2140,2140,0
20230920,184500,1858560415,2140,2140,2140,2140,0
20230920,184400,1858560415,2140,2140,2140,2140,0
20230920,184300,1858560415,2140,2140,2140,2140,0
20230920,184200,1858560415,2140,2140,2140,2140,0
20230920,184100,1858560415,2140,2140,2140,2140,0
20230920,184000,1858560415,2140,2140,2140,2140,0
20230920,183900,1858560415,2140,2140,2140,2140,0
20230920,183800,1858560415,2140,2140,2140,2140,0
20230920,183700,1858560415,2140,2140,2140,2140,0
20230920,183600,1858560415,2140,2140,2140,2140,0
20230920,183500,1858560415,2140,2140,2140,2140,0
20230920,183400,1858560415,2140,2140,2140,2140,0
20230920,183300,1858560415,2140,2140,2140,2140,0
20230920,183200,1858560415,2140,2140,2140,2140,0
20230920,183100,1858560415,2140,2140,2140,2140,0
20230920,183000,1858560415,2140,2140,2140,2140,0
20230920,182900,1858560415,2140,2140,2140,2140,0
20230920,182800,1858560415,2140,2140,2140,2140,0
20230920,182700,1858560415,2140,2140,2140,2140,0
20230920,182600,1858560415,2140,2140,2140,2140,0
20230920,182500,1858560415,2140,2140,2140,2140,0
20230920,182400,1858560415,2140,2140,2140,2140,0
20230920,182300,1858560415,2140,2140,2140,2140,0
20230920,182200,1858560415,2140,2140,2140,2140,0
20230920,182100,1858560415,2140,2140,2140,2140,14176
20230920,182000,1858560415,2140,2140,2140,2140,0
20230920,181900,1858560415,2140,2140,2140,2140,0
20230920,181800,1858560415,2140,2140,2140,2140,0
20230920,181700,1858560415,2140,2140,2140,2140,0
20230920,181600,1858560415,2140,2140,2140,2140,0
20230920,181500,1858560415,2140,2140,2140,2140,0
20230920,181400,1858560415,2140,2140,2140,2140,0
20230920,181300,1858560415,2140,2140,2140,2140,0
20230920,181200,1858560415,2140,2140,2140,2140,0
20230920,181100,1858560415,2140,2140,2140,2140,0
20230920,181000,1858560415,2140,2140,2140,2140,0
20230920,180900,1858560415,2140,2140,2140,2140,0
20230920,180800,1858560415,2140,2140,2140,2140,0
20230920,180700,1858560415,2140,2140,2140,2140,0
20230920,180600,1858560415,2140,2140,2140,2140,0
20230920,180500,1858560415,2140,2140,2140,2140,0
20230920,180400,1858560415,2140,2140,2140,2140,0
20230920,180300,1858560415,2140,2140,2140,2140,0
20230920,180200,1858560415,2140,2140,2140,2140,0
20230920,180100,1858560415,2140,2140,2140,2140,0
20230920,180000,1858560415,2140,2140,2140,2140,0
20230920,175900,1858560415,2140,2140,2140,2140,0
20230920,175800,1858560415,2140,2140,2140,2140,0
20230920,175700,1858560415,2140,2140,2140,2140,0
20230920,175600,1858560415,2140,2140,2140,2140,0
20230920,175500,1858560415,2140,2140,2140,2140,0
20230920,175400,1858560415,2140,2140,2140,2140,0
20230920,175300,1858560415,2140,2140,2140,2140,0
20230920,175200,1858560415,2140,2140,2140,2140,0
20230920,175100,1858560415,2140,2140,2140,2140,14176
20230920,175000,1858560415,2140,2140,2140,2140,0
20230920,174900,1858560415,2140,2140,2140,2140,0
20230920,174800,1858560415,2140,2140,2140,2140,0
20230920,174700,1858560415,2140,2140,2140,2140,0
20230920,174600,1858560415,2140,2140,2140,2140,0
20230920,174500,1858560415,2140,2140,2140,2140,0
20230920,174400,1858560415,2140,2140,2140,2140,0
20230920,174300,1858560415,2140,2140,2140,2140,0
20230920,174200,1858560415,2140,2140,2140,2140,0
20230920,174100,1858560415,2140,2140,2140,2140,0
20230920,174000,1858560415,2140,2140,2140,2140,0
20230920,173900,1858560415,2140,2140,2140,2140,0
20230920,173800,1858560415,2140,2140,2140,2140,0
20230920,173700,1858560415,2140,2140,2140,2140,0
20230920,173600,1858560415,2140,2140,2140,2140,0
20230920,173500,1858560415,2140,2140,2140,2140,0
20230920,173400,1858560415,2140,2140,2140,2140,0
20230920,173300,1858560415,2140,2140,2140,2140,0
20230920,173200,1858560415,2140,2140,2140,2140,0
20230920,173100,1858560415,2140,2140,2140,2140,0
20230920,173000,1858560415,2140,2140,2140,2140,0
20230920,172900,1858560415,2140,2140,2140,2140,0
20230920,172800,1858560415,2140,2140,2140,2140,0
20230920,172700,1858560415,2140,2140,2140,2140,0
20230920,172600,1858560415,2140,2140,2140,2140,0
20230920,172500,1858560415,2140,2140,2140,2140,0
20230920,172400,1858560415,2140,2140,2140,2140,0
20230920,172300,1858560415,2140,2140,2140,2140,0
20230920,172200,1858560415,2140,2140,2140,2140,0
20230920,172100,1858560415,2140,2140,2140,2140,14176
20230920,172000,1858560415,2140,2140,2140,2140,0
20230920,171900,1858560415,2140,2140,2140,2140,0
20230920,171800,1858560415,2140,2140,2140,2140,0
20230920,171700,1858560415,2140,2140,2140,2140,0
20230920,171600,1858560415,2140,2140,2140,2140,0
20230920,171500,1858560415,2140,2140,2140,2140,0
20230920,171400,1858560415,2140,2140,2140,2140,0
20230920,171300,1858560415,2140,2140,2140,2140,0
20230920,171200,1858560415,2140,2140,2140,2140,0
20230920,171100,1858560415,2140,2140,2140,2140,0
20230920,171000,1858560415,2140,2140,2140,2140,0
20230920,170900,1858560415,2140,2140,2140,2140,0
20230920,170800,1858560415,2140,2140,2140,2140,0
20230920,170700,1858560415,2140,2140,2140,2140,0
20230920,170600,1858560415,2140,2140,2140,2140,0
20230920,170500,1858560415,2140,2140,2140,2140,0
20230920,170400,1858560415,2140,2140,2140,2140,0
20230920,170300,1858560415,2140,2140,2140,2140,0
20230920,170200,1858560415,2140,2140,2140,2140,0
20230920,170100,1858560415,2140,2140,2140,2140,0
20230920,170000,1858560415,2140,2140,2140,2140,0
20230920,165900,1858560415,2140,2140,2140,2140,0
20230920,165800,1858560415,2140,2140,2140,2140,0
20230920,165700,1858560415,2140,2140,2140,2140,0
20230920,165600,1858560415,2140,2140,2140,2140,0
20230920,165500,1858560415,2140,2140,2140,2140,0
20230920,165400,1858560415,2140,2140,2140,2140,0
20230920,165300,1858560415,2140,2140,2140,2140,0
20230920,165200,1858560415,2140,2140,2140,2140,0
20230920,165100,1858560415,2140,2140,2140,2140,14176
20230920,165000,1858560415,2140,2140,2140,2140,0
20230920,164900,1858560415,2140,2140,2140,2140,0
20230920,164800,1858560415,2140,2140,2140,2140,0
20230920,164700,1858560415,2140,2140,2140,2140,0
20230920,164600,1858560415,2140,2140,2140,2140,0
20230920,164500,1858560415,2140,2140,2140,2140,0
20230920,164400,1858560415,2140,2140,2140,2140,0
20230920,164300,1858560415,2140,2140,2140,2140,0
20230920,164200,1858560415,2140,2140,2140,2140,0
20230920,164100,1858560415,2140,2140,2140,2140,0
20230920,164000,1858560415,2140,2140,2140,2140,0
20230920,163900,1858560415,2140,2140,2140,2140,0
20230920,163800,1858560415,2140,2140,2140,2140,0
20230920,163700,1858560415,2140,2140,2140,2140,0
20230920,163600,1858560415,2140,2140,2140,2140,0
20230920,163500,1858560415,2140,2140,2140,2140,0
20230920,163400,1858560415,2140,2140,2140,2140,0
20230920,163300,1858560415,2140,2140,2140,2140,0
20230920,163200,1858560415,2140,2140,2140,2140,0
20230920,163100,1858560415,2140,2140,2140,2140,0
20230920,163000,1858560415,2140,2140,2140,2140,0
20230920,162900,1858560415,2140,2140,2140,2140,0
20230920,162800,1858560415,2140,2140,2140,2140,0
20230920,162700,1858560415,2140,2140,2140,2140,0
20230920,162600,1858560415,2140,2140,2140,2140,0
20230920,162500,1858560415,2140,2140,2140,2140,0
20230920,162400,1858560415,2140,2140,2140,2140,0
20230920,162300,1858560415,2140,2140,2140,2140,0
20230920,162200,1858560415,2140,2140,2140,2140,0
20230920,162100,1858560415,2140,2140,2140,2140,14176
20230920,162000,1858560415,2140,2140,2140,2140,0
20230920,161900,1858560415,2140,2140,2140,2140,0
20230920,161800,1858560415,2140,2140,2140,2140,0
20230920,161700,1858560415,2140,2140,2140,2140,0
20230920,161600,1858560415,2140,2140,2140,2140,0
20230920,161500,1858560415,2140,2140,2140,2140,0
20230920,161400,1858560415,2140,2140,2140,2140,0
20230920,161300,1858560415,2140,2140,2140,2140,0
20230920,161200,1858560415,2140,2140,2140,2140,0
20230920,161100,1858560415,2140,2140,2140,2140,0
20230920,161000,1858560415,2140,2140,2140,2140,0
20230920,160900,1858560415,2140,2140,2140,2140,0
20230920,160800,1858560415,2140,2140,2140,2140,0
20230920,160700,1858560415,2140,2140,2140,2140,0
20230920,160600,1858560415,2140,2140,2140,2140,0
20230920,160500,1858560415,2140,2140,2140,2140,0
20230920,160400,1858560415,2140,2140,2140,2140,0
20230920,160300,1858560415,2140,2140,2140,2140,0
20230920,160200,1858560415,2140,2140,2140,2140,0
20230920,160100,1858560415,2140,2140,2140,2140,0
20230920,160000,1858560415,2140,2140,2140,2140,0
20230920,155900,1858560415,2140,2140,2140,2140,0
20230920,155800,1858560415,2140,2140,2140,2140,0
20230920,155700,1858560415,2140,2140,2140,2140,0
20230920,155600,1858560415,2140,2140,2140,2140,0
20230920,155500,1858560415,2140,2140,2140,2140,0
20230920,155400,1858560415,2140,2140,2140,2140,0
20230920,155300,1858560415,2140,2140,2140,2140,0
20230920,155200,1858560415,2140,2140,2140,2140,0
20230920,155100,1858560415,2140,2140,2140,2140,14176
20230920,155000,1858560415,2140,2140,2140,2140,0
20230920,154900,1858560415,2140,2140,2140,2140,0
20230920,154800,1858560415,2140,2140,2140,2140,0
20230920,154700,1858560415,2140,2140,2140,2140,0
20230920,154600,1858560415,2140,2140,2140,2140,0
20230920,154500,1858560415,2140,2140,2140,2140,0
20230920,154400,1858560415,2140,2140,2140,2140,0
20230920,154300,1858560415,2140,2140,2140,2140,0
20230920,154200,1858560415,2140,2140,2140,2140,0
20230920,154100,1858560415,2140,2140,2140,2140,0
20230920,154000,1858560415,2140,2140,2140,2140,0
20230920,153900,1858560415,2140,2140,2140,2140,0
20230920,153800,1858560415,2140,2140,2140,2140,0
20230920,153700,1858560415,2140,2140,2140,2140,0
20230920,153600,1858560415,2140,2140,2140,2140,0
20230920,153500,1858560415,2140,2140,2140,2140,0
20230920,153400,1858560415,2140,2140,2140,2140,0
20230920,153300,1858560415,2140,2140,2140,2140,0
20230920,153200,1858560415,2140,2140,2140,2140,0
20230920,153100,1858560415,2140,2140,2140,2140,0
20230920,153000,1858560415,2140,2140,2140,2140,14176
20230920,152900,1828223775,2140,2140,2140,2140,0
20230920,152800,1828223775,2140,2140,2140,2140,0
20230920,152700,1828223775,2140,2140,2140,2140,0
20230920,152600,1828223775,2140,2140,2140,2140,0
20230920,152500,1828223775,2140,2140,2140,2140,0
20230920,152400,1828223775,2140,2140,2140,2140,0
20230920,152300,1828223775,2140,2140,2140,2140,0
20230920,152200,1828223775,2140,2140,2140,2140,0
20230920,152100,1828223775,2140,2140,2140,2140,0
20230920,152000,1828223775,2140,2140,2140,2140,0
20230920,151900,1828223775,2140,2145,2150,2140,4079
20230920,151800,1819480780,2150,2150,2150,2150,211
20230920,151700,1819027130,2145,2145,2150,2145,309
20230920,151600,1818363775,2150,2150,2150,2145,439
20230920,151500,1817421995,2150,2145,2150,2145,1804
20230920,151400,1813543405,2150,2150,2150,2145,1209
20230920,151300,1810948420,2150,2145,2150,2145,1379
20230920,151200,1807989215,2140,2130,2140,2125,17607
20230920,151100,1770510010,2135,2150,2150,2135,4910
20230920,151000,1760011505,2140,2145,2150,2140,4533
20230920,150900,1750288945,2150,2150,2155,2150,4506
20230920,150800,1740600295,2150,2155,2155,2150,706
20230920,150700,1739079320,2155,2155,2155,2150,702
20230920,150600,1737566515,2155,2150,2155,2150,1358
20230920,150500,1734645025,2155,2155,2155,2155,150
20230920,150400,1734321775,2150,2155,2160,2150,14026
20230920,150300,1704096250,2150,2150,2150,2150,701
20230920,150200,1702589100,2155,2155,2160,2155,2928
20230920,150100,1696275555,2160,2160,2160,2160,1032
20230920,150000,1694046435,2160,2155,2160,2155,1952
20230920,145900,1689834150,2155,2155,2155,2155,0
20230920,145800,1689834150,2155,2155,2155,2155,5172
20230920,145700,1678688490,2165,2155,2170,2155,5249
20230920,145600,1667376305,2175,2180,2180,2160,8495
20230920,145500,1648982800,2180,2175,2180,2175,2054
20230920,145400,1644507400,2165,2185,2185,2165,9992
20230920,145300,1622751435,2185,2180,2185,2180,7103
20230920,145200,1607241380,2185,2180,2185,2180,5095
20230920,145100,1596118430,2175,2185,2185,2175,1611
20230920,145000,1592603635,2185,2180,2185,2170,10405
20230920,144900,1569943270,2180,2180,2180,2175,773
20230920,144800,1568260355,2180,2190,2195,2175,32400
20230920,144700,1497417075,2190,2180,2190,2180,13825
20230920,144600,1467172130,2190,2160,2195,2155,47080
20230920,144500,1364748225,2160,2160,2165,2160,7091
20230920,144400,1349424165,2155,2145,2155,2145,13220
20230920,144300,1320988340,2145,2145,2145,2135,1380
20230920,144200,1318031465,2145,2140,2145,2140,221
20230920,144100,1317557425,2140,2140,2145,2140,6289
20230920,144000,1304073965,2135,2130,2145,2130,5878
20230920,143900,1291478335,2125,2135,2135,2125,3370
20230920,143800,1284300875,2135,2140,2140,2135,2143
20230920,143700,1279720570,2140,2140,2145,2135,4629
20230920,143600,1269816170,2140,2140,2140,2135,10969
20230920,143500,1246348975,2125,2130,2150,2120,40404
20230920,143400,1159747065,2135,2110,2135,2110,10829
20230920,143300,1136718185,2100,2125,2125,2100,3279
20230920,143200,1129807500,2130,2130,2130,2115,3409
20230920,143100,1122567520,2130,2105,2130,2095,18939
20230920,143000,1082561775,2105,2100,2105,2095,14036
20230920,142900,1053049495,2100,2095,2100,2095,5549
20230920,142800,1041406650,2095,2090,2095,2085,8901
20230920,142700,1022806010,2095,2095,2095,2095,795
20230920,142600,1021140485,2095,2095,2095,2095,0
20230920,142500,1021140485,2095,2095,2095,2095,219
20230920,142400,1020681680,2095,2100,2100,2095,3707
20230920,142300,1012914610,2100,2100,2105,2100,1806
20230920,142200,1009117535,2100,2100,2100,2100,1507
20230920,142100,1005952835,2095,2095,2095,2095,358
20230920,142000,1005202825,2090,2090,2090,2090,60
20230920,141900,1005077425,2090,2095,2095,2090,521
20230920,141800,1003986035,2090,2100,2100,2090,501
20230920,141700,1002938935,2085,2095,2100,2085,1170
20230920,141600,1000491095,2095,2105,2105,2095,414
20230920,141500,999622200,2105,2100,2105,2100,2202
20230920,141400,994990475,2100,2095,2100,2095,11348
20230920,141300,971196925,2095,2090,2095,2090,795
20230920,141200,969531905,2095,2085,2095,2080,19142
20230920,141100,929486845,2090,2070,2090,2070,17989
20230920,141000,892102245,2070,2070,2070,2070,2582
20230920,140900,886757505,2070,2070,2070,2065,895
20230920,140800,884905105,2065,2065,2065,2065,662
20230920,140700,883538075,2045,2045,2045,2045,500
20230920,140600,882515575,2050,2060,2060,2050,20029
20230920,140500,841403410,2060,2080,2080,2060,2202
20230920,140400,836844955,2080,2070,2080,2070,6501
20230920,140300,823324305,2065,2065,2065,2065,1
20230920,140200,823322240,2060,2060,2060,2060,0
20230920,140100,823322240,2060,2075,2075,2060,2504
20230920,140000,818139120,2080,2080,2080,2080,11
20230920,135900,818116240,2080,2080,2080,2080,3226
20230920,135800,811406160,2085,2095,2095,2080,22287
20230920,135700,764865305,2095,2075,2095,2075,9181
20230920,135600,745725345,2075,2060,2075,2060,17252
20230920,135500,710015905,2060,2050,2060,2050,24840
20230920,135400,659029035,2045,2045,2045,2045,4547
20230920,135300,649730420,2045,2045,2045,2045,0
20230920,135200,649730420,2045,2040,2045,2040,704
20230920,135100,648290745,2045,2040,2045,2040,12132
20230920,135000,623524590,2035,2030,2035,2030,9434
20230920,134900,604363155,2030,2030,2030,2030,400
20230920,134800,603551155,2030,2030,2030,2030,201
20230920,134700,603143125,2030,2030,2030,2030,300
20230920,134600,602534125,2030,2030,2030,2030,700
20230920,134500,601113125,2025,2025,2025,2025,125
20230920,134400,600860000,2025,2025,2025,2025,0
20230920,134300,600860000,2025,2025,2025,2025,100
20230920,134200,600657500,2025,2025,2025,2025,300
20230920,134100,600050000,2015,2025,2025,2015,2708
20230920,134000,594591380,2015,2015,2015,2015,0
20230920,133900,594591380,2015,2025,2025,2015,637
20230920,133800,593302320,2020,2020,2020,2020,1222
20230920,133700,590833880,2020,2020,2020,2020,0
20230920,133600,590833880,2020,2025,2025,2020,1500
20230920,133500,587803820,2030,2025,2030,2025,2450
20230920,133400,582840320,2030,2030,2030,2030,141
20230920,133300,582554090,2030,2030,2030,2030,190
20230920,133200,582168390,2030,2025,2030,2025,335
20230920,133100,581489965,2025,2025,2025,2025,505
20230920,133000,580467340,2025,2025,2025,2025,300
20230920,132900,579859840,2025,2025,2025,2025,0
20230920,132800,579859840,2025,2025,2025,2025,250
20230920,132700,579353590,2020,2020,2020,2020,0
20230920,132600,579353590,2020,2020,2020,2020,308
20230920,132500,578731430,2020,2020,2020,2020,2000
20230920,132400,574691430,2020,2020,2020,2020,38
20230920,132300,574614670,2020,2020,2020,2020,500
20230920,132200,573604670,2025,2025,2025,2025,0
20230920,132100,573604670,2025,2025,2025,2025,10
20230920,132000,573584420,2020,2020,2020,2020,680
20230920,131900,572210820,2020,2020,2020,2020,0
20230920,131800,572210820,2020,2025,2025,2020,1212
20230920,131700,569761600,2030,2030,2030,2030,0
20230920,131600,569761600,2030,2030,2030,2030,32
20230920,131500,569696640,2025,2025,2025,2025,14
20230920,131400,569668290,2025,2030,2030,2025,351
20230920,131300,568955825,2030,2030,2030,2030,30
20230920,131200,568894925,2030,2030,2030,2030,0
20230920,131100,568894925,2030,2030,2030,2030,0
20230920,131000,568894925,2030,2030,2030,2030,0
20230920,130900,568894925,2030,2030,2030,2030,48
20230920,130800,568797485,2020,2020,2020,2020,0
20230920,130700,568797485,2020,2020,2020,2020,46
20230920,130600,568704565,2020,2020,2020,2020,0
20230920,130500,568704565,2020,2020,2020,2020,22
20230920,130400,568660125,2030,2030,2030,2030,3
20230920,130300,568654035,2020,2020,2020,2020,72
20230920,130200,568508595,2020,2020,2020,2020,120
20230920,130100,568266195,2035,2030,2035,2030,500
20230920,130000,567248805,2020,2035,2035,2020,1523
20230920,125900,564152335,2030,2030,2030,2020,4177
20230920,125800,555673245,2030,2030,2035,2015,701
20230920,125700,554256780,2015,2015,2015,2015,22
20230920,125600,554212450,2015,2015,2015,2015,291
20230920,125500,553626085,2015,2015,2015,2015,0
20230920,125400,553626085,2015,2015,2015,2015,22
20230920,125300,553581755,2015,2015,2015,2015,142
20230920,125200,553295625,2030,2030,2030,2030,1800
20230920,125100,549641625,2015,2015,2015,2015,22
20230920,125000,549597295,2015,2015,2015,2015,22
20230920,124900,549552965,2010,2020,2020,2010,11236
20230920,124800,526944495,2020,2020,2020,2020,22
20230920,124700,526900055,2020,2025,2025,2020,1522
20230920,124600,523822115,2020,2020,2020,2020,0
20230920,124500,523822115,2020,2020,2020,2020,0
20230920,124400,523822115,2020,2030,2030,2020,10000
20230920,124300,503597525,2035,2035,2035,2035,800
20230920,124200,501969525,2035,2035,2035,2035,2
20230920,124100,501965455,2030,2030,2030,2030,0
20230920,124000,501965455,2030,2030,2030,2030,0
20230920,123900,501965455,2030,2030,2030,2030,0
20230920,123800,501965455,2030,2035,2035,2030,1515
20230920,123700,498889930,2030,2030,2030,2030,0
20230920,123600,498889930,2030,2030,2030,2030,0
20230920,123500,498889930,2030,2030,2030,2030,0
20230920,123400,498889930,2030,2030,2030,2030,0
20230920,123300,498889930,2030,2030,2030,2030,104
20230920,123200,498678810,2035,2035,2035,2035,10
20230920,123100,498658460,2035,2035,2035,2035,10
20230920,123000,498638110,2035,2035,2035,2035,0
20230920,122900,498638110,2035,2035,2035,2035,0
20230920,122800,498638110,2035,2035,2035,2035,0
20230920,122700,498638110,2035,2035,2035,2035,3
20230920,122600,498632005,2035,2035,2035,2030,1001
20230920,122500,496599965,2040,2040,2040,2040,0
20230920,122400,496599965,2040,2040,2040,2040,0
20230920,122300,496599965,2040,2040,2040,2040,0
20230920,122200,496599965,2040,2040,2040,2040,100
20230920,122100,496395965,2030,2030,2030,2030,0
20230920,122000,496395965,2030,2030,2030,2030,0
20230920,121900,496395965,2030,2030,2030,2030,1000
20230920,121800,494365965,2030,2030,2030,2030,2000
20230920,121700,490305965,2030,2030,2030,2030,1185
20230920,121600,487900415,2030,2030,2030,2030,815
20230920,121500,486245965,2040,2040,2040,2040,632
20230920,121400,484956685,2040,2040,2040,2040,100
20230920,121300,484752685,2045,2040,2045,2040,200
20230920,121200,484343935,2045,2045,2045,2045,0
20230920,121100,484343935,2045,2045,2045,2045,0
20230920,121000,484343935,2045,2035,2045,2035,200
20230920,120900,483936735,2030,2030,2030,2030,1485
20230920,120800,480922185,2030,2030,2030,2030,0
20230920,120700,480922185,2030,2030,2030,2030,5
20230920,120600,480912035,2030,2030,2030,2030,0
20230920,120500,480912035,2030,2030,2030,2030,10
20230920,120400,480891735,2020,2020,2020,2020,0
20230920,120300,480891735,2020,2020,2020,2020,0
20230920,120200,480891735,2020,2025,2025,2020,10
20230920,120100,480871530,2025,2020,2025,2020,7221
20230920,120000,466249025,2025,2025,2025,2025,0
20230920,115900,466249025,2025,2025,2025,2025,0
20230920,115800,466249025,2025,2025,2025,2025,1871
20230920,115700,462460250,2025,2025,2025,2025,1000
20230920,115600,460435250,2025,2025,2025,2025,0
20230920,115500,460435250,2025,2025,2025,2025,0
20230920,115400,460435250,2025,2025,2025,2025,1000
20230920,115300,458410250,2030,2030,2030,2030,0
20230920,115200,458410250,2030,2030,2030,2030,8
20230920,115100,458394010,2030,2030,2030,2030,0
20230920,115000,458394010,2030,2030,2030,2030,342
20230920,114900,457699750,2030,2035,2035,2030,1952
20230920,114800,453735880,2030,2030,2030,2030,0
20230920,114700,453735880,2030,2035,2035,2030,1000
20230920,114600,451705875,2030,2030,2030,2030,149
20230920,114500,451403405,2035,2035,2035,2035,440
20230920,114400,450508005,2035,2035,2035,2035,0
20230920,114300,450508005,2035,2035,2035,2035,370
20230920,114200,449755055,2040,2040,2040,2040,1
20230920,114100,449753015,2040,2040,2040,2040,89
20230920,114000,449571455,2040,2040,2040,2040,50
20230920,113900,449469455,2040,2040,2040,2040,424
20230920,113800,448604495,2040,2040,2040,2040,600
20230920,113700,447380495,2045,2045,2045,2045,0
20230920,113600,447380495,2045,2045,2045,2045,0
20230920,113500,447380495,2045,2045,2045,2045,0
20230920,113400,447380495,2045,2045,2045,2045,0
20230920,113300,447380495,2045,2045,2045,2045,0
20230920,113200,447380495,2045,2045,2045,2045,0
20230920,113100,447380495,2045,2045,2045,2045,0
20230920,113000,447380495,2045,2045,2045,2045,0
20230920,112900,447380495,2045,2045,2045,2045,1
20230920,112800,447378450,2045,2045,2045,2045,0
20230920,112700,447378450,2045,2045,2045,2045,0
20230920,112600,447378450,2045,2040,2045,2040,4260
20230920,112500,438667215,2040,2040,2040,2040,702
20230920,112400,437235135,2040,2040,2040,2040,1
20230920,112300,437233095,2040,2040,2040,2040,450
20230920,112200,436315095,2045,2045,2045,2045,3
20230920,112100,436308960,2040,2040,2040,2040,0
20230920,112000,436308960,2040,2040,2040,2040,0
20230920,111900,436308960,2040,2040,2040,2040,0
20230920,111800,436308960,2040,2040,2040,2040,3
20230920,111700,436302840,2045,2045,2045,2045,1402
20230920,111600,433435750,2045,2045,2050,2045,3649
20230920,111500,425973340,2040,2050,2050,2040,1776
20230920,111400,422347425,2045,2035,2045,2035,5283
20230920,111300,411563180,2035,2035,2035,2035,800
20230920,111200,409935180,2035,2035,2035,2035,0
20230920,111100,409935180,2035,2030,2035,2030,6626
20230920,111000,396484395,2025,2030,2030,2025,1227
20230920,110900,393994800,2025,2025,2025,2025,0
20230920,110800,393994800,2025,2025,2025,2025,0
20230920,110700,393994800,2025,2025,2025,2025,0
20230920,110600,393994800,2025,2025,2025,2025,712
20230920,110500,392553000,2025,2025,2025,2025,0
20230920,110400,392553000,2025,2025,2025,2025,250
20230920,110300,392046750,2020,2020,2020,2020,0
20230920,110200,392046750,2020,2020,2020,2020,25
20230920,110100,391996250,2020,2020,2020,2020,25
20230920,110000,391945750,2020,2020,2020,2020,678
20230920,105900,390576190,2020,2020,2020,2020,10
20230920,105800,390555990,2020,2015,2020,2015,708
20230920,105700,389129365,2015,2015,2015,2015,0
20230920,105600,389129365,2015,2015,2015,2015,0
20230920,105500,389129365,2015,2015,2015,2015,0
20230920,105400,389129365,2015,2015,2015,2015,440
20230920,105300,388242765,2015,2015,2015,2015,335
20230920,105200,387567740,2015,2015,2015,2015,0
20230920,105100,387567740,2015,2015,2015,2015,0
20230920,105000,387567740,2015,2015,2015,2015,0
20230920,104900,387567740,2015,2015,2015,2015,0
20230920,104800,387567740,2015,2015,2015,2015,250
20230920,104700,387063990,2015,2015,2015,2015,629
20230920,104600,385796555,2015,2015,2015,2015,615
20230920,104500,384557330,2015,2020,2020,2015,3000
20230920,104400,378501665,2030,2030,2030,2030,29
20230920,104300,378442795,2030,2030,2030,2030,0
20230920,104200,378442795,2030,2030,2030,2030,0
20230920,104100,378442795,2030,2030,2030,2030,0
20230920,104000,378442795,2030,2030,2030,2030,0
20230920,103900,378442795,2030,2030,2030,2030,1
20230920,103800,378440765,2020,2020,2020,2020,0
20230920,103700,378440765,2020,2025,2025,2020,1500
20230920,103600,375410090,2030,2025,2030,2025,291
20230920,103500,374820310,2025,2025,2025,2025,4
20230920,103400,374812210,2020,2020,2020,2020,440
20230920,103300,373923410,2025,2025,2025,2025,200
20230920,103200,373518410,2025,2025,2025,2025,0
20230920,103100,373518410,2025,2020,2025,2020,648
20230920,103000,372206460,2030,2030,2030,2030,0
20230920,102900,372206460,2030,2020,2030,2020,463
20230920,102800,371266790,2030,2030,2030,2030,0
20230920,102700,371266790,2030,2030,2030,2030,100
20230920,102600,371063790,2030,2020,2030,2020,48
20230920,102500,370966580,2025,2030,2030,2025,554
20230920,102400,369844725,2025,2020,2030,2020,501
20230920,102300,368832195,2020,2020,2020,2020,1146
20230920,102200,366517275,2020,2020,2020,2020,0
20230920,102100,366517275,2020,2020,2020,2020,10
20230920,102000,366497075,2015,2015,2015,2015,785
20230920,101900,364915300,2020,2020,2020,2020,120
20230920,101800,364672900,2025,2025,2025,2025,1486
20230920,101700,361663750,2025,2025,2025,2025,1
20230920,101600,361661725,2020,2020,2020,2020,20
20230920,101500,361621325,2020,2015,2020,2015,17
20230920,101400,361587065,2015,2015,2015,2015,6
20230920,101300,361574975,2015,2015,2015,2015,0
20230920,101200,361574975,2015,2015,2015,2015,0
20230920,101100,361574975,2015,2020,2020,2015,213
20230920,101000,361145770,2030,2015,2030,2015,256
20230920,100900,360629090,2015,2015,2015,2015,290
20230920,100800,360044740,2010,2015,2015,2010,30
20230920,100700,359984415,2005,2005,2005,2005,400
20230920,100600,359182415,2010,2010,2010,2010,50
20230920,100500,359081915,2015,2005,2015,2005,122
20230920,100400,358837090,2005,2005,2005,2005,97
20230920,100300,358642605,2005,2005,2005,2005,0
20230920,100200,358642605,2005,2005,2005,2005,800
20230920,100100,357038605,2005,2005,2005,2005,250
20230920,100000,356537355,2010,2010,2010,2010,314
20230920,095900,355906215,2010,2015,2015,2010,45
20230920,095800,355815545,2015,2015,2015,2015,1919
20230920,095700,351948760,2015,2015,2015,2015,9
20230920,095600,351930625,2010,2010,2010,2010,1
20230920,095500,351928615,2000,2000,2000,2000,0
20230920,095400,351928615,2000,2010,2010,2000,13548
20230920,095300,324769780,2010,2020,2020,2010,20000
20230920,095200,284549870,2015,2015,2015,2015,0
20230920,095100,284549870,2015,2025,2025,2015,10000
20230920,095000,264386160,2020,2030,2030,2020,3000
20230920,094900,258324750,2030,2030,2030,2030,1
20230920,094800,258322720,2030,2030,2030,2030,10000
20230920,094700,238022720,2040,2040,2040,2040,10000
20230920,094600,217622720,2040,2040,2040,2040,0
20230920,094500,217622720,2040,2035,2040,2035,2
20230920,094400,217618645,2020,2020,2020,2020,0
20230920,094300,217618645,2020,2035,2035,2020,23137
20230920,094200,170596155,2020,2020,2020,2020,0
20230920,094100,170596155,2020,2030,2030,2020,4000
20230920,094000,162496915,2030,2035,2035,2030,40
20230920,093900,162415595,2035,2035,2035,2035,1
20230920,093800,162413560,2035,2035,2035,2035,254
20230920,093700,161896670,2035,2035,2035,2035,0
20230920,093600,161896670,2035,2025,2035,2025,5043
20230920,093500,151684080,2025,2025,2025,2025,1
20230920,093400,151682055,2025,2025,2025,2025,1
20230920,093300,151680030,2015,2015,2015,2015,0
20230920,093200,151680030,2015,2015,2015,2015,17
20230920,093100,151645775,2025,2015,2025,2015,51
20230920,093000,151543000,2015,2015,2015,2015,50
20230920,092900,151442250,2015,2015,2015,2015,0
20230920,092800,151442250,2015,2015,2015,2015,0
20230920,092700,151442250,2015,2025,2025,2015,2646
20230920,092600,146096045,2015,2015,2015,2015,0
20230920,092500,146096045,2015,2015,2015,2015,103
20230920,092400,145888500,2020,2025,2025,2020,17145
20230920,092300,111233000,2025,2025,2025,2025,10
20230920,092200,111212750,2020,2035,2035,2020,1000
20230920,092100,109186435,2040,2040,2040,2040,19
20230920,092000,109147675,2040,2040,2040,2040,60
20230920,091900,109025275,2045,2045,2045,2045,0
20230920,091800,109025275,2045,2050,2050,2045,30
20230920,091700,108963875,2050,2050,2050,2050,0
20230920,091600,108963875,2050,2030,2050,2010,17093
20230920,091500,74455850,2030,2030,2030,2030,0
20230920,091400,74455850,2030,2035,2035,2030,3518
20230920,091300,67301225,2040,2045,2045,2040,2414
20230920,091200,62376660,2050,2045,2050,2045,1160
20230920,091100,60004410,2045,2045,2045,2045,1000
20230920,091000,57959410,2045,2045,2050,2045,1093
20230920,090900,55723475,2040,2040,2040,2040,1756
20230920,090800,52141235,2040,2040,2040,2040,264
20230920,090700,51602675,2040,2045,2050,2040,3875
20230920,090600,43687700,2050,2060,2060,2050,3122
20230920,090500,37285845,2060,2060,2060,2060,87
20230920,090400,37106625,2050,2055,2055,2050,9885
20230920,090300,16805450,2055,2060,2060,2055,342
20230920,090200,16101930,2060,2055,2090,2050,2101
20230920,090100,11764685,2050,2035,2090,2030,2092
20230920,090000,7488435,2030,2025,2030,2015,3699