stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194300,1419167266,2040,2040,2040,2040,19606
20230818,194200,1419167266,2040,2040,2040,2040,0
20230818,194100,1419167266,2040,2040,2040,2040,0
20230818,194000,1419167266,2040,2040,2040,2040,0
20230818,193900,1419167266,2040,2040,2040,2040,0
20230818,193800,1419167266,2040,2040,2040,2040,0
20230818,193700,1419167266,2040,2040,2040,2040,0
20230818,193600,1419167266,2040,2040,2040,2040,0
20230818,193500,1419167266,2040,2040,2040,2040,0
20230818,193400,1419167266,2040,2040,2040,2040,0
20230818,193300,1419167266,2040,2040,2040,2040,0
20230818,193200,1419167266,2040,2040,2040,2040,0
20230818,193100,1419167266,2040,2040,2040,2040,0
20230818,193000,1419167266,2040,2040,2040,2040,0
20230818,192900,1419167266,2040,2040,2040,2040,0
20230818,192800,1419167266,2040,2040,2040,2040,0
20230818,192700,1419167266,2040,2040,2040,2040,0
20230818,192600,1419167266,2040,2040,2040,2040,0
20230818,192500,1419167266,2040,2040,2040,2040,0
20230818,192400,1419167266,2040,2040,2040,2040,0
20230818,192300,1419167266,2040,2040,2040,2040,0
20230818,192200,1419167266,2040,2040,2040,2040,0
20230818,192100,1419167266,2040,2040,2040,2040,0
20230818,192000,1419167266,2040,2040,2040,2040,0
20230818,191900,1419167266,2040,2040,2040,2040,0
20230818,191800,1419167266,2040,2040,2040,2040,0
20230818,191700,1419167266,2040,2040,2040,2040,0
20230818,191600,1419167266,2040,2040,2040,2040,0
20230818,191500,1419167266,2040,2040,2040,2040,0
20230818,191400,1419167266,2040,2040,2040,2040,0
20230818,191300,1419167266,2040,2040,2040,2040,19606
20230818,191200,1419167266,2040,2040,2040,2040,0
20230818,191100,1419167266,2040,2040,2040,2040,0
20230818,191000,1419167266,2040,2040,2040,2040,0
20230818,190900,1419167266,2040,2040,2040,2040,0
20230818,190800,1419167266,2040,2040,2040,2040,0
20230818,190700,1419167266,2040,2040,2040,2040,0
20230818,190600,1419167266,2040,2040,2040,2040,0
20230818,190500,1419167266,2040,2040,2040,2040,0
20230818,190400,1419167266,2040,2040,2040,2040,0
20230818,190300,1419167266,2040,2040,2040,2040,0
20230818,190200,1419167266,2040,2040,2040,2040,0
20230818,190100,1419167266,2040,2040,2040,2040,0
20230818,190000,1419167266,2040,2040,2040,2040,0
20230818,185900,1419167266,2040,2040,2040,2040,0
20230818,185800,1419167266,2040,2040,2040,2040,0
20230818,185700,1419167266,2040,2040,2040,2040,0
20230818,185600,1419167266,2040,2040,2040,2040,0
20230818,185500,1419167266,2040,2040,2040,2040,0
20230818,185400,1419167266,2040,2040,2040,2040,0
20230818,185300,1419167266,2040,2040,2040,2040,0
20230818,185200,1419167266,2040,2040,2040,2040,0
20230818,185100,1419167266,2040,2040,2040,2040,0
20230818,185000,1419167266,2040,2040,2040,2040,0
20230818,184900,1419167266,2040,2040,2040,2040,0
20230818,184800,1419167266,2040,2040,2040,2040,0
20230818,184700,1419167266,2040,2040,2040,2040,0
20230818,184600,1419167266,2040,2040,2040,2040,0
20230818,184500,1419167266,2040,2040,2040,2040,0
20230818,184400,1419167266,2040,2040,2040,2040,0
20230818,184300,1419167266,2040,2040,2040,2040,19606
20230818,184200,1419167266,2040,2040,2040,2040,0
20230818,184100,1419167266,2040,2040,2040,2040,0
20230818,184000,1419167266,2040,2040,2040,2040,0
20230818,183900,1419167266,2040,2040,2040,2040,0
20230818,183800,1419167266,2040,2040,2040,2040,0
20230818,183700,1419167266,2040,2040,2040,2040,0
20230818,183600,1419167266,2040,2040,2040,2040,0
20230818,183500,1419167266,2040,2040,2040,2040,0
20230818,183400,1419167266,2040,2040,2040,2040,0
20230818,183300,1419167266,2040,2040,2040,2040,0
20230818,183200,1419167266,2040,2040,2040,2040,0
20230818,183100,1419167266,2040,2040,2040,2040,0
20230818,183000,1419167266,2040,2040,2040,2040,0
20230818,182900,1419167266,2040,2040,2040,2040,0
20230818,182800,1419167266,2040,2040,2040,2040,0
20230818,182700,1419167266,2040,2040,2040,2040,0
20230818,182600,1419167266,2040,2040,2040,2040,0
20230818,182500,1419167266,2040,2040,2040,2040,0
20230818,182400,1419167266,2040,2040,2040,2040,0
20230818,182300,1419167266,2040,2040,2040,2040,0
20230818,182200,1419167266,2040,2040,2040,2040,0
20230818,182100,1419167266,2040,2040,2040,2040,0
20230818,182000,1419167266,2040,2040,2040,2040,0
20230818,181900,1419167266,2040,2040,2040,2040,0
20230818,181800,1419167266,2040,2040,2040,2040,0
20230818,181700,1419167266,2040,2040,2040,2040,0
20230818,181600,1419167266,2040,2040,2040,2040,0
20230818,181500,1419167266,2040,2040,2040,2040,0
20230818,181400,1419167266,2040,2040,2040,2040,0
20230818,181300,1419167266,2040,2040,2040,2040,19606
20230818,181200,1419167266,2040,2040,2040,2040,0
20230818,181100,1419167266,2040,2040,2040,2040,0
20230818,181000,1419167266,2040,2040,2040,2040,0
20230818,180900,1419167266,2040,2040,2040,2040,0
20230818,180800,1419167266,2040,2040,2040,2040,0
20230818,180700,1419167266,2040,2040,2040,2040,0
20230818,180600,1419167266,2040,2040,2040,2040,0
20230818,180500,1419167266,2040,2040,2040,2040,0
20230818,180400,1419167266,2040,2040,2040,2040,0
20230818,180300,1419167266,2040,2040,2040,2040,0
20230818,180200,1419167266,2040,2040,2040,2040,0
20230818,180100,1419167266,2040,2040,2040,2040,0
20230818,180000,1419167266,2040,2040,2040,2040,0
20230818,175900,1419167266,2040,2040,2040,2040,0
20230818,175800,1419167266,2040,2040,2040,2040,0
20230818,175700,1419167266,2040,2040,2040,2040,0
20230818,175600,1419167266,2040,2040,2040,2040,0
20230818,175500,1419167266,2040,2040,2040,2040,0
20230818,175400,1419167266,2040,2040,2040,2040,0
20230818,175300,1419167266,2040,2040,2040,2040,0
20230818,175200,1419167266,2040,2040,2040,2040,0
20230818,175100,1419167266,2040,2040,2040,2040,0
20230818,175000,1419167266,2040,2040,2040,2040,0
20230818,174900,1419167266,2040,2040,2040,2040,0
20230818,174800,1419167266,2040,2040,2040,2040,0
20230818,174700,1419167266,2040,2040,2040,2040,0
20230818,174600,1419167266,2040,2040,2040,2040,0
20230818,174500,1419167266,2040,2040,2040,2040,0
20230818,174400,1419167266,2040,2040,2040,2040,0
20230818,174300,1419167266,2040,2040,2040,2040,19606
20230818,174200,1419167266,2040,2040,2040,2040,0
20230818,174100,1419167266,2040,2040,2040,2040,0
20230818,174000,1419167266,2040,2040,2040,2040,0
20230818,173900,1419167266,2040,2040,2040,2040,0
20230818,173800,1419167266,2040,2040,2040,2040,0
20230818,173700,1419167266,2040,2040,2040,2040,0
20230818,173600,1419167266,2040,2040,2040,2040,0
20230818,173500,1419167266,2040,2040,2040,2040,0
20230818,173400,1419167266,2040,2040,2040,2040,0
20230818,173300,1419167266,2040,2040,2040,2040,0
20230818,173200,1419167266,2040,2040,2040,2040,0
20230818,173100,1419167266,2040,2040,2040,2040,0
20230818,173000,1419167266,2040,2040,2040,2040,0
20230818,172900,1419167266,2040,2040,2040,2040,0
20230818,172800,1419167266,2040,2040,2040,2040,0
20230818,172700,1419167266,2040,2040,2040,2040,0
20230818,172600,1419167266,2040,2040,2040,2040,0
20230818,172500,1419167266,2040,2040,2040,2040,0
20230818,172400,1419167266,2040,2040,2040,2040,0
20230818,172300,1419167266,2040,2040,2040,2040,0
20230818,172200,1419167266,2040,2040,2040,2040,0
20230818,172100,1419167266,2040,2040,2040,2040,0
20230818,172000,1419167266,2040,2040,2040,2040,0
20230818,171900,1419167266,2040,2040,2040,2040,0
20230818,171800,1419167266,2040,2040,2040,2040,0
20230818,171700,1419167266,2040,2040,2040,2040,0
20230818,171600,1419167266,2040,2040,2040,2040,0
20230818,171500,1419167266,2040,2040,2040,2040,0
20230818,171400,1419167266,2040,2040,2040,2040,0
20230818,171300,1419167266,2040,2040,2040,2040,19606
20230818,171200,1419167266,2040,2040,2040,2040,0
20230818,171100,1419167266,2040,2040,2040,2040,0
20230818,171000,1419167266,2040,2040,2040,2040,0
20230818,170900,1419167266,2040,2040,2040,2040,0
20230818,170800,1419167266,2040,2040,2040,2040,0
20230818,170700,1419167266,2040,2040,2040,2040,0
20230818,170600,1419167266,2040,2040,2040,2040,0
20230818,170500,1419167266,2040,2040,2040,2040,0
20230818,170400,1419167266,2040,2040,2040,2040,0
20230818,170300,1419167266,2040,2040,2040,2040,0
20230818,170200,1419167266,2040,2040,2040,2040,0
20230818,170100,1419167266,2040,2040,2040,2040,0
20230818,170000,1419167266,2040,2040,2040,2040,0
20230818,165900,1419167266,2040,2040,2040,2040,0
20230818,165800,1419167266,2040,2040,2040,2040,0
20230818,165700,1419167266,2040,2040,2040,2040,0
20230818,165600,1419167266,2040,2040,2040,2040,0
20230818,165500,1419167266,2040,2040,2040,2040,0
20230818,165400,1419167266,2040,2040,2040,2040,0
20230818,165300,1419167266,2040,2040,2040,2040,0
20230818,165200,1419167266,2040,2040,2040,2040,0
20230818,165100,1419167266,2040,2040,2040,2040,0
20230818,165000,1419167266,2040,2040,2040,2040,0
20230818,164900,1419167266,2040,2040,2040,2040,0
20230818,164800,1419167266,2040,2040,2040,2040,0
20230818,164700,1419167266,2040,2040,2040,2040,0
20230818,164600,1419167266,2040,2040,2040,2040,0
20230818,164500,1419167266,2040,2040,2040,2040,0
20230818,164400,1419167266,2040,2040,2040,2040,0
20230818,164300,1419167266,2040,2040,2040,2040,19606
20230818,164200,1419167266,2040,2040,2040,2040,0
20230818,164100,1419167266,2040,2040,2040,2040,0
20230818,164000,1419167266,2040,2040,2040,2040,0
20230818,163900,1419167266,2040,2040,2040,2040,0
20230818,163800,1419167266,2040,2040,2040,2040,0
20230818,163700,1419167266,2040,2040,2040,2040,0
20230818,163600,1419167266,2040,2040,2040,2040,0
20230818,163500,1419167266,2040,2040,2040,2040,0
20230818,163400,1419167266,2040,2040,2040,2040,0
20230818,163300,1419167266,2040,2040,2040,2040,0
20230818,163200,1419167266,2040,2040,2040,2040,0
20230818,163100,1419167266,2040,2040,2040,2040,0
20230818,163000,1419167266,2040,2040,2040,2040,0
20230818,162900,1419167266,2040,2040,2040,2040,0
20230818,162800,1419167266,2040,2040,2040,2040,0
20230818,162700,1419167266,2040,2040,2040,2040,0
20230818,162600,1419167266,2040,2040,2040,2040,0
20230818,162500,1419167266,2040,2040,2040,2040,0
20230818,162400,1419167266,2040,2040,2040,2040,0
20230818,162300,1419167266,2040,2040,2040,2040,0
20230818,162200,1419167266,2040,2040,2040,2040,0
20230818,162100,1419167266,2040,2040,2040,2040,0
20230818,162000,1419167266,2040,2040,2040,2040,0
20230818,161900,1419167266,2040,2040,2040,2040,0
20230818,161800,1419167266,2040,2040,2040,2040,0
20230818,161700,1419167266,2040,2040,2040,2040,0
20230818,161600,1419167266,2040,2040,2040,2040,0
20230818,161500,1419167266,2040,2040,2040,2040,0
20230818,161400,1419167266,2040,2040,2040,2040,0
20230818,161300,1419167266,2040,2040,2040,2040,19606
20230818,161200,1419167266,2040,2040,2040,2040,0
20230818,161100,1419167266,2040,2040,2040,2040,0
20230818,161000,1419167266,2040,2040,2040,2040,0
20230818,160900,1419167266,2040,2040,2040,2040,0
20230818,160800,1419167266,2040,2040,2040,2040,0
20230818,160700,1419167266,2040,2040,2040,2040,0
20230818,160600,1419167266,2040,2040,2040,2040,0
20230818,160500,1419167266,2040,2040,2040,2040,0
20230818,160400,1419167266,2040,2040,2040,2040,0
20230818,160300,1419167266,2040,2040,2040,2040,0
20230818,160200,1419167266,2040,2040,2040,2040,0
20230818,160100,1419167266,2040,2040,2040,2040,0
20230818,160000,1419167266,2040,2040,2040,2040,0
20230818,155900,1419167266,2040,2040,2040,2040,0
20230818,155800,1419167266,2040,2040,2040,2040,0
20230818,155700,1419167266,2040,2040,2040,2040,0
20230818,155600,1419167266,2040,2040,2040,2040,0
20230818,155500,1419167266,2040,2040,2040,2040,0
20230818,155400,1419167266,2040,2040,2040,2040,0
20230818,155300,1419167266,2040,2040,2040,2040,0
20230818,155200,1419167266,2040,2040,2040,2040,0
20230818,155100,1419167266,2040,2040,2040,2040,0
20230818,155000,1419167266,2040,2040,2040,2040,0
20230818,154900,1419167266,2040,2040,2040,2040,0
20230818,154800,1419167266,2040,2040,2040,2040,0
20230818,154700,1419167266,2040,2040,2040,2040,0
20230818,154600,1419167266,2040,2040,2040,2040,0
20230818,154500,1419167266,2040,2040,2040,2040,0
20230818,154400,1419167266,2040,2040,2040,2040,0
20230818,154300,1419167266,2040,2040,2040,2040,19606
20230818,154200,1419167266,2040,2040,2040,2040,0
20230818,154100,1419167266,2040,2040,2040,2040,0
20230818,154000,1419167266,2040,2040,2040,2040,0
20230818,153900,1419167266,2040,2040,2040,2040,0
20230818,153800,1419167266,2040,2040,2040,2040,0
20230818,153700,1419167266,2040,2040,2040,2040,0
20230818,153600,1419167266,2040,2040,2040,2040,0
20230818,153500,1419167266,2040,2040,2040,2040,0
20230818,153400,1419167266,2040,2040,2040,2040,0
20230818,153300,1419167266,2040,2040,2040,2040,0
20230818,153200,1419167266,2040,2040,2040,2040,0
20230818,153100,1419167266,2040,2040,2040,2040,0
20230818,153000,1419167266,2040,2040,2040,2040,19606
20230818,152900,1379171026,2030,2030,2030,2030,0
20230818,152800,1379171026,2030,2030,2030,2030,0
20230818,152700,1379171026,2030,2030,2030,2030,0
20230818,152600,1379171026,2030,2030,2030,2030,0
20230818,152500,1379171026,2030,2030,2030,2030,0
20230818,152400,1379171026,2030,2030,2030,2030,0
20230818,152300,1379171026,2030,2030,2030,2030,0
20230818,152200,1379171026,2030,2030,2030,2030,0
20230818,152100,1379171026,2030,2030,2030,2030,0
20230818,152000,1379171026,2030,2030,2030,2030,0
20230818,151900,1379171026,2030,2040,2040,2030,203
20230818,151800,1378757331,2040,2040,2040,2040,3
20230818,151700,1378751211,2030,2030,2030,2030,0
20230818,151600,1378751211,2030,2030,2035,2030,650
20230818,151500,1377431686,2030,2040,2040,2030,664
20230818,151400,1376077866,2030,2040,2040,2030,1121
20230818,151300,1373791036,2040,2040,2040,2040,270
20230818,151200,1373240236,2030,2030,2040,2030,565
20230818,151100,1372092196,2030,2030,2030,2030,818
20230818,151000,1370431656,2035,2040,2040,2030,75
20230818,150900,1370279336,2040,2040,2040,2040,0
20230818,150800,1370279336,2040,2040,2040,2040,3
20230818,150700,1370273216,2030,2035,2035,2030,1773
20230818,150600,1366668966,2035,2035,2035,2035,0
20230818,150500,1366668966,2035,2035,2035,2035,700
20230818,150400,1365244466,2035,2035,2035,2035,0
20230818,150300,1365244466,2035,2035,2035,2035,300
20230818,150200,1364633966,2040,2040,2040,2040,12
20230818,150100,1364609486,2040,2030,2040,2030,101
20230818,150000,1364403456,2035,2035,2035,2035,845
20230818,145900,1362683881,2035,2035,2035,2035,477
20230818,145800,1361713186,2040,2040,2040,2040,0
20230818,145700,1361713186,2040,2040,2040,2040,0
20230818,145600,1361713186,2040,2040,2040,2040,98
20230818,145500,1361513266,2040,2040,2040,2040,0
20230818,145400,1361513266,2040,2040,2040,2040,201
20230818,145300,1361103226,2040,2040,2040,2040,100
20230818,145200,1360899226,2030,2035,2035,2030,3400
20230818,145100,1353985226,2030,2045,2045,2030,130
20230818,145000,1353720976,2045,2035,2045,2035,3405
20230818,144900,1346775061,2035,2035,2035,2035,588
20230818,144800,1345578481,2035,2035,2035,2035,0
20230818,144700,1345578481,2035,2035,2035,2035,103
20230818,144600,1345368876,2035,2035,2035,2035,3
20230818,144500,1345362771,2035,2035,2035,2035,2371
20230818,144400,1340537786,2035,2035,2040,2035,613
20230818,144300,1339290281,2035,2040,2040,2035,67
20230818,144200,1339153911,2040,2040,2040,2040,0
20230818,144100,1339153911,2040,2040,2040,2040,81
20230818,144000,1338988671,2040,2040,2040,2040,5
20230818,143900,1338978471,2035,2040,2040,2035,243
20230818,143800,1338483466,2030,2030,2030,2030,0
20230818,143700,1338483466,2030,2030,2030,2030,0
20230818,143600,1338483466,2030,2030,2030,2030,22
20230818,143500,1338438806,2030,2030,2030,2030,0
20230818,143400,1338438806,2030,2030,2030,2030,300
20230818,143300,1337829806,2030,2030,2030,2030,30
20230818,143200,1337768906,2045,2045,2045,2045,204
20230818,143100,1337351726,2035,2040,2040,2035,2045
20230818,143000,1333182486,2040,2040,2040,2030,27
20230818,142900,1333127421,2040,2040,2040,2040,0
20230818,142800,1333127421,2040,2035,2040,2035,1076
20230818,142700,1330937751,2030,2030,2030,2030,277
20230818,142600,1330375441,2025,2025,2030,2025,2203
20230818,142500,1325914356,2025,2035,2035,2025,227
20230818,142400,1325452421,2025,2025,2025,2025,0
20230818,142300,1325452421,2025,2025,2025,2025,300
20230818,142200,1324844921,2025,2035,2035,2025,202
20230818,142100,1324435861,2025,2025,2035,2025,3186
20230818,142000,1317969746,2025,2025,2030,2020,416
20230818,141900,1317127606,2020,2025,2030,2020,1253
20230818,141800,1314590276,2020,2020,2030,2020,6
20230818,141700,1314578126,2030,2025,2030,2025,1666
20230818,141600,1311204461,2020,2030,2030,2020,5
20230818,141500,1311194331,2025,2025,2030,2015,4804
20230818,141400,1301466226,2025,2025,2025,2025,0
20230818,141300,1301466226,2025,2025,2025,2025,162
20230818,141200,1301138176,2025,2020,2025,2015,989
20230818,141100,1299136686,2025,2025,2025,2025,0
20230818,141000,1299136686,2025,2025,2025,2025,567
20230818,140900,1297988511,2030,2025,2030,2010,10202
20230818,140800,1277418981,2030,2030,2030,2030,0
20230818,140700,1277418981,2030,2025,2030,2025,2812
20230818,140600,1271724671,2030,2025,2030,2025,22
20230818,140500,1271680066,2020,2020,2020,2020,2051
20230818,140400,1267537046,2020,2030,2035,2020,698
20230818,140300,1266120096,2030,2030,2030,2030,0
20230818,140200,1266120096,2030,2030,2030,2030,71
20230818,140100,1265975966,2020,2030,2035,2020,95
20230818,140000,1265783931,2015,2030,2030,2015,10000
20230818,135900,1245579261,2035,2035,2035,2035,143
20230818,135800,1245288256,2035,2035,2035,2035,63
20230818,135700,1245160051,2035,2035,2035,2035,1
20230818,135600,1245158016,2035,2035,2035,2035,0
20230818,135500,1245158016,2035,2030,2035,2030,68
20230818,135400,1245019971,2025,2025,2030,2025,1681
20230818,135300,1241608376,2030,2030,2030,2030,104
20230818,135200,1241397256,2020,2020,2020,2020,0
20230818,135100,1241397256,2020,2020,2020,2020,0
20230818,135000,1241397256,2020,2030,2035,2020,17529
20230818,134900,1205900936,2030,2030,2030,2030,0
20230818,134800,1205900936,2030,2030,2030,2030,0
20230818,134700,1205900936,2030,2030,2030,2030,114
20230818,134600,1205669516,2030,2030,2030,2030,630
20230818,134500,1204390616,2040,2030,2040,2030,1050
20230818,134400,1202258616,2040,2040,2040,2040,567
20230818,134300,1201101936,2030,2030,2030,2030,62
20230818,134200,1200976076,2040,2040,2040,2040,0
20230818,134100,1200976076,2040,2040,2040,2040,1
20230818,134000,1200974036,2040,2040,2040,2040,0
20230818,133900,1200974036,2040,2035,2040,2035,161
20230818,133800,1200645896,2035,2035,2035,2035,0
20230818,133700,1200645896,2035,2035,2035,2035,99
20230818,133600,1200444431,2030,2035,2035,2030,1000
20230818,133500,1198414341,2040,2040,2040,2040,3
20230818,133400,1198408221,2030,2030,2040,2030,7092
20230818,133300,1183981031,2035,2035,2035,2035,0
20230818,133200,1183981031,2035,2035,2035,2030,6
20230818,133100,1183968831,2030,2035,2035,2030,6
20230818,133000,1183956631,2035,2035,2035,2030,9005
20230818,132900,1165632136,2035,2035,2035,2030,13746
20230818,132800,1137717006,2035,2040,2040,2035,397
20230818,132700,1136909061,2035,2035,2035,2035,0
20230818,132600,1136909061,2035,2045,2045,2035,27
20230818,132500,1136853876,2030,2040,2040,2030,3000
20230818,132400,1130750326,2035,2035,2035,2035,0
20230818,132300,1130750326,2035,2040,2040,2035,63
20230818,132200,1130622116,2045,2045,2045,2045,0
20230818,132100,1130622116,2045,2045,2045,2045,0
20230818,132000,1130622116,2045,2045,2045,2045,0
20230818,131900,1130622116,2045,2040,2045,2040,2561
20230818,131800,1125397571,2040,2040,2040,2040,0
20230818,131700,1125397571,2040,2040,2040,2040,0
20230818,131600,1125397571,2040,2040,2040,2040,0
20230818,131500,1125397571,2040,2040,2040,2040,0
20230818,131400,1125397571,2040,2040,2040,2040,1
20230818,131300,1125395531,2040,2040,2040,2040,314
20230818,131200,1124754971,2040,2040,2040,2040,100
20230818,131100,1124550971,2040,2035,2040,2035,161
20230818,131000,1124222836,2035,2035,2035,2035,800
20230818,130900,1122594836,2040,2040,2040,2040,0
20230818,130800,1122594836,2040,2035,2040,2035,107
20230818,130700,1122376591,2040,2040,2040,2040,0
20230818,130600,1122376591,2040,2035,2040,2035,18
20230818,130500,1122339876,2035,2035,2035,2035,1
20230818,130400,1122337841,2040,2040,2040,2040,0
20230818,130300,1122337841,2040,2040,2040,2040,259
20230818,130200,1121809481,2035,2035,2035,2035,36
20230818,130100,1121736221,2035,2035,2035,2035,31
20230818,130000,1121673136,2040,2040,2040,2040,1
20230818,125900,1121671096,2040,2040,2040,2040,20
20230818,125800,1121630296,2040,2040,2040,2040,30
20230818,125700,1121569096,2040,2040,2040,2040,1
20230818,125600,1121567056,2035,2035,2035,2035,0
20230818,125500,1121567056,2035,2035,2035,2035,196
20230818,125400,1121168196,2030,2030,2030,2030,0
20230818,125300,1121168196,2030,2030,2030,2030,0
20230818,125200,1121168196,2030,2030,2030,2030,0
20230818,125100,1121168196,2030,2030,2030,2030,0
20230818,125000,1121168196,2030,2030,2030,2030,55
20230818,124900,1121056546,2030,2040,2040,2030,2
20230818,124800,1121052476,2035,2035,2035,2035,1284
20230818,124700,1118439536,2035,2035,2035,2035,1593
20230818,124600,1115197781,2035,2035,2035,2035,0
20230818,124500,1115197781,2035,2035,2035,2035,2616
20230818,124400,1109874221,2035,2035,2035,2035,0
20230818,124300,1109874221,2035,2035,2035,2035,657
20230818,124200,1108537226,2035,2035,2035,2035,2
20230818,124100,1108533156,2035,2035,2035,2035,63
20230818,124000,1108404951,2035,2040,2045,2035,1888
20230818,123900,1104553431,2045,2045,2045,2045,0
20230818,123800,1104553431,2045,2045,2045,2040,202
20230818,123700,1104140346,2050,2045,2050,2040,958
20230818,123600,1102181231,2050,2050,2050,2050,4720
20230818,123500,1092505231,2045,2040,2045,2040,2746
20230818,123400,1086898106,2035,2035,2035,2035,0
20230818,123300,1086898106,2035,2040,2040,2035,62
20230818,123200,1086771931,2040,2040,2040,2040,50
20230818,123100,1086669931,2040,2040,2040,2040,0
20230818,123000,1086669931,2040,2040,2040,2040,100
20230818,122900,1086465931,2040,2040,2040,2040,2
20230818,122800,1086461851,2035,2040,2040,2035,4
20230818,122700,1086453701,2035,2040,2040,2035,27
20230818,122600,1086398751,2040,2040,2040,2040,0
20230818,122500,1086398751,2040,2040,2040,2040,102
20230818,122400,1086190671,2035,2035,2035,2035,0
20230818,122300,1086190671,2035,2035,2035,2035,4
20230818,122200,1086182531,2040,2035,2040,2035,81
20230818,122100,1086017296,2035,2035,2035,2035,56
20230818,122000,1085903336,2035,2035,2035,2035,127
20230818,121900,1085644891,2040,2045,2045,2040,796
20230818,121800,1084021041,2040,2040,2045,2040,261
20230818,121700,1083488346,2045,2045,2045,2045,6
20230818,121600,1083476076,2040,2045,2045,2040,3
20230818,121500,1083469951,2045,2050,2050,2045,11
20230818,121400,1083447451,2040,2040,2040,2040,0
20230818,121300,1083447451,2040,2045,2045,2040,733
20230818,121200,1081951826,2050,2050,2050,2050,1
20230818,121100,1081949776,2050,2050,2050,2050,10
20230818,121000,1081929276,2050,2040,2050,2040,56
20230818,120900,1081815026,2040,2040,2040,2040,1000
20230818,120800,1079775026,2040,2045,2045,2040,2857
20230818,120700,1073934966,2045,2055,2055,2045,6302
20230818,120600,1061046026,2055,2055,2055,2050,1846
20230818,120500,1057261711,2050,2050,2050,2050,558
20230818,120400,1056117811,2045,2050,2050,2045,203
20230818,120300,1055702176,2045,2045,2045,2045,354
20230818,120200,1054978246,2045,2045,2045,2045,1000
20230818,120100,1052933246,2045,2035,2045,2035,2
20230818,120000,1052929166,2035,2035,2035,2035,65
20230818,115900,1052796891,2035,2045,2045,2035,46
20230818,115800,1052703256,2040,2055,2055,2040,5335
20230818,115700,1041810881,2040,2035,2050,2025,16023
20230818,115600,1009090381,2040,2035,2040,2030,1969
20230818,115500,1005081111,2035,2035,2035,2035,3
20230818,115400,1005075006,2035,2030,2035,2030,506
20230818,115300,1004045326,2035,2035,2035,2035,500
20230818,115200,1003027826,2025,2025,2025,2025,1
20230818,115100,1003025801,2035,2030,2035,2030,5384
20230818,115000,992073111,2025,2025,2025,2025,55
20230818,114900,991961736,2025,2035,2035,2025,2056
20230818,114800,987787786,2035,2030,2035,2030,37
20230818,114700,987712496,2030,2035,2035,2030,103
20230818,114600,987502896,2035,2035,2035,2035,87
20230818,114500,987325851,2030,2030,2030,2025,2651
20230818,114400,981944326,2025,2035,2035,2025,2513
20230818,114300,976842986,2025,2030,2035,2025,4618
20230818,114200,967468441,2020,2020,2030,2020,11
20230818,114100,967446141,2030,2030,2030,2030,5
20230818,114000,967435991,2020,2025,2030,2020,3147
20230818,113900,961068576,2025,2025,2025,2025,55
20230818,113800,960957201,2025,2025,2025,2025,0
20230818,113700,960957201,2025,2030,2030,2025,3
20230818,113600,960951116,2030,2030,2030,2025,502
20230818,113500,959932061,2030,2030,2030,2030,1
20230818,113400,959930031,2025,2030,2035,2025,3133
20230818,113300,953568001,2035,2035,2040,2030,79
20230818,113200,953407586,2035,2035,2040,2030,313
20230818,113100,952770631,2035,2035,2040,2035,737
20230818,113000,951270811,2035,2035,2035,2030,64
20230818,112900,951140866,2035,2035,2035,2035,0
20230818,112800,951140866,2035,2035,2035,2035,1
20230818,112700,951138831,2030,2030,2030,2030,498
20230818,112600,950127891,2030,2040,2040,2030,3
20230818,112500,950121791,2040,2040,2040,2040,0
20230818,112400,950121791,2040,2035,2040,2035,224
20230818,112300,949665946,2040,2035,2040,2035,153
20230818,112200,949354586,2035,2040,2040,2030,669
20230818,112100,947990656,2040,2035,2040,2025,3495
20230818,112000,940878336,2035,2030,2035,2025,157
20230818,111900,940559896,2035,2035,2035,2030,2006
20230818,111800,936487686,2025,2025,2025,2025,0
20230818,111700,936487686,2025,2025,2025,2025,0
20230818,111600,936487686,2025,2030,2035,2025,40
20230818,111500,936406486,2030,2030,2035,2030,44
20230818,111400,936317161,2030,2030,2030,2030,519
20230818,111300,935263591,2030,2030,2030,2030,1
20230818,111200,935261561,2020,2030,2030,2020,2
20230818,111100,935257511,2030,2020,2030,2020,1126
20230818,111000,932982981,2030,2030,2030,2020,4
20230818,110900,932974871,2035,2035,2035,2035,207
20230818,110800,932553626,2035,2035,2035,2020,316
20230818,110700,931910771,2035,2030,2035,2025,4048
20230818,110600,923692956,2025,2030,2030,2020,9
20230818,110500,923674716,2030,2025,2030,2020,2431
20230818,110400,918751881,2020,2025,2025,2020,164
20230818,110300,918420031,2020,2025,2025,2020,32
20230818,110200,918355236,2025,2025,2025,2025,4
20230818,110100,918347136,2030,2025,2030,2025,30
20230818,110000,918286381,2025,2030,2030,2020,89
20230818,105900,918106411,2020,2020,2030,2020,601
20230818,105800,916892381,2020,2020,2020,2020,0
20230818,105700,916892381,2020,2025,2030,2020,319
20230818,105600,916246406,2030,2030,2030,2025,503
20230818,105500,915227821,2025,2025,2030,2025,4554
20230818,105400,906005961,2025,2025,2025,2025,14
20230818,105300,905977611,2020,2020,2025,2020,38
20230818,105200,905900691,2025,2025,2025,2020,3
20230818,105100,905894621,2010,2020,2020,2010,4500
20230818,105000,896808636,2020,2015,2020,2015,3277
20230818,104900,890205476,2020,2020,2020,2010,12
20230818,104800,890181266,2015,2020,2020,2015,5003
20230818,104700,880100211,2020,2015,2020,2015,551
20230818,104600,878988681,2015,2015,2015,2015,0
20230818,104500,878988681,2015,2025,2030,2015,45
20230818,104400,878897591,2025,2015,2030,2010,2860
20230818,104300,873106246,2025,2005,2025,2005,10844
20230818,104200,851349006,2020,2015,2020,2010,9160
20230818,104100,832881031,2010,2015,2015,2010,331
20230818,104000,832214121,2015,2005,2020,2005,66
20230818,103900,832081751,2005,2010,2020,2005,848
20230818,103800,830377036,2010,2010,2010,2010,0
20230818,103700,830377036,2010,2010,2020,2010,109
20230818,103600,830156946,2010,2010,2015,2010,6168
20230818,103500,817756766,2015,2010,2015,2010,5001
20230818,103400,807679756,2015,2015,2020,2015,12167
20230818,103300,783163236,2015,2015,2015,2005,116
20230818,103200,782929521,2010,2010,2010,2010,3009
20230818,103100,776881431,2000,2000,2010,2000,4849
20230818,103000,767183421,2010,2000,2015,2000,153
20230818,102900,766875896,2000,2015,2015,2000,270
20230818,102800,766331936,2010,2010,2010,2005,4566
20230818,102700,757159276,2005,2005,2005,2005,49
20230818,102600,757061031,2010,2015,2015,2010,2760
20230818,102500,751513421,2010,2015,2015,2010,2032
20230818,102400,747424926,2015,2015,2015,2015,1
20230818,102300,747422911,2005,2015,2015,2005,1006
20230818,102200,745405861,2015,2015,2015,2015,12
20230818,102100,745381681,2015,2010,2015,2010,3023
20230818,102000,739305441,2005,2000,2010,1999,7861
20230818,101900,723556441,2000,2005,2005,2000,3567
20230818,101800,716419936,2005,2005,2005,2005,0
20230818,101700,716419936,2005,2005,2005,2005,1423
20230818,101600,713566821,2010,2010,2010,2010,1205
20230818,101500,711144771,2010,1998,2010,1998,32722
20230818,101400,645684879,2000,1998,2005,1998,4599
20230818,101300,636487894,1990,1994,1995,1990,10152
20230818,101200,616271005,1995,1995,1995,1995,1262
20230818,101100,613753315,1995,1998,1998,1995,7693
20230818,101000,598404852,2000,2000,2000,2000,281
20230818,100900,597842852,2000,1999,2000,1999,3993
20230818,100800,589857788,1995,1999,1999,1995,89
20230818,100700,589679977,2000,2000,2000,2000,6791
20230818,100600,576097977,2000,2000,2000,2000,886
20230818,100500,574325977,1998,1998,1998,1998,0
20230818,100400,574325977,1998,1999,1999,1995,15791
20230818,100300,542799161,1999,2000,2000,1999,567
20230818,100200,541665461,2000,2000,2000,2000,5000
20230818,100100,531665461,2000,2000,2000,2000,0
20230818,100000,531665461,2000,1998,2000,1998,54
20230818,095900,531557567,1998,1998,1998,1998,0
20230818,095800,531557567,1998,2000,2000,1998,4540
20230818,095700,522479491,2000,2005,2005,2000,950
20230818,095600,520575241,2005,2005,2010,2005,2766
20230818,095500,515029406,2010,2015,2015,2010,8224
20230818,095400,498499141,2015,2010,2015,2010,2983
20230818,095300,492500801,2010,2010,2010,2005,274
20230818,095200,491950421,2010,2010,2010,2010,0
20230818,095100,491950421,2010,2010,2010,2005,173
20230818,095000,491602771,2005,2005,2005,2005,374
20230818,094900,490852901,2010,2005,2010,2005,578
20230818,094800,489694001,2005,2005,2005,2005,4338
20230818,094700,480996311,2005,2005,2005,2000,3039
20230818,094600,474918126,2000,1999,2000,1999,5205
20230818,094500,464511888,1999,1999,1999,1999,274
20230818,094400,463964162,1999,1999,1999,1999,2000
20230818,094300,459966162,1999,1999,1999,1999,22
20230818,094200,459922184,1999,1996,1999,1996,520
20230818,094100,458883511,1996,1996,1996,1996,1
20230818,094000,458881515,1996,2000,2000,1996,651
20230818,093900,457581847,2000,1996,2000,1995,1202
20230818,093800,455183844,2005,2005,2005,2005,0
20230818,093700,455183844,2005,1998,2005,1998,6574
20230818,093600,442048849,1998,1995,1998,1995,846
20230818,093500,440359425,1994,1995,1997,1994,1048
20230818,093400,438266989,1993,1995,1995,1993,351
20230818,093300,437567305,1995,1995,1995,1995,0
20230818,093200,437567305,1995,1997,1997,1995,1478
20230818,093100,434618655,1997,1995,1997,1995,4718
20230818,093000,425206232,1995,1991,1995,1990,2567
20230818,092900,420097211,1996,1993,1996,1990,11522
20230818,092800,397162881,1993,1999,1999,1993,11755
20230818,092700,373715987,2000,1999,2000,1999,834
20230818,092600,372048819,1998,2000,2000,1998,1379
20230818,092500,369291208,2000,1999,2000,1996,7804
20230818,092400,353689768,1996,1999,2000,1995,6863
20230818,092300,339970648,1999,1993,1999,1993,5076
20230818,092200,329844071,1993,1994,1994,1990,6248
20230818,092100,317398022,1992,1992,1994,1992,2482
20230818,092000,312452274,1992,1994,1994,1992,1700
20230818,091900,309065474,1994,1994,1994,1990,1156
20230818,091800,306764211,1990,1994,1994,1990,2872
20230818,091700,301042469,1995,1995,1996,1992,1760
20230818,091600,297533540,1995,1995,1995,1995,212
20230818,091500,297110600,1995,1993,1996,1990,2133
20230818,091400,292860140,1990,1990,1993,1988,5693
20230818,091300,281535053,1991,1996,1996,1991,3002
20230818,091200,275557135,1993,1988,1996,1988,4665
20230818,091100,266264305,1985,2000,2000,1980,48187
20230818,091000,170147251,2005,2005,2015,2000,16576
20230818,090900,136891596,2015,2015,2015,2005,1017
20230818,090800,134852471,2015,2015,2020,2005,11127
20230818,090700,112481036,2020,2010,2020,2005,3714
20230818,090600,105006351,2005,2010,2010,2000,2212
20230818,090500,100578871,2015,2015,2015,2015,399
20230818,090400,99774886,2015,2005,2015,2000,6274
20230818,090300,87216466,2015,2005,2015,2000,1638
20230818,090200,83937531,2015,2010,2015,2005,1660
20230818,090100,80607121,2000,2015,2020,1996,26931
20230818,090000,26635935,2015,2010,2035,2010,13250