stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194200,1180873654,2035,2035,2035,2035,12836
20230822,194100,1180873654,2035,2035,2035,2035,0
20230822,194000,1180873654,2035,2035,2035,2035,0
20230822,193900,1180873654,2035,2035,2035,2035,0
20230822,193800,1180873654,2035,2035,2035,2035,0
20230822,193700,1180873654,2035,2035,2035,2035,0
20230822,193600,1180873654,2035,2035,2035,2035,0
20230822,193500,1180873654,2035,2035,2035,2035,0
20230822,193400,1180873654,2035,2035,2035,2035,0
20230822,193300,1180873654,2035,2035,2035,2035,0
20230822,193200,1180873654,2035,2035,2035,2035,0
20230822,193100,1180873654,2035,2035,2035,2035,0
20230822,193000,1180873654,2035,2035,2035,2035,0
20230822,192900,1180873654,2035,2035,2035,2035,0
20230822,192800,1180873654,2035,2035,2035,2035,0
20230822,192700,1180873654,2035,2035,2035,2035,0
20230822,192600,1180873654,2035,2035,2035,2035,0
20230822,192500,1180873654,2035,2035,2035,2035,0
20230822,192400,1180873654,2035,2035,2035,2035,0
20230822,192300,1180873654,2035,2035,2035,2035,0
20230822,192200,1180873654,2035,2035,2035,2035,0
20230822,192100,1180873654,2035,2035,2035,2035,0
20230822,192000,1180873654,2035,2035,2035,2035,0
20230822,191900,1180873654,2035,2035,2035,2035,0
20230822,191800,1180873654,2035,2035,2035,2035,0
20230822,191700,1180873654,2035,2035,2035,2035,0
20230822,191600,1180873654,2035,2035,2035,2035,0
20230822,191500,1180873654,2035,2035,2035,2035,0
20230822,191400,1180873654,2035,2035,2035,2035,0
20230822,191300,1180873654,2035,2035,2035,2035,0
20230822,191200,1180873654,2035,2035,2035,2035,12836
20230822,191100,1180873654,2035,2035,2035,2035,0
20230822,191000,1180873654,2035,2035,2035,2035,0
20230822,190900,1180873654,2035,2035,2035,2035,0
20230822,190800,1180873654,2035,2035,2035,2035,0
20230822,190700,1180873654,2035,2035,2035,2035,0
20230822,190600,1180873654,2035,2035,2035,2035,0
20230822,190500,1180873654,2035,2035,2035,2035,0
20230822,190400,1180873654,2035,2035,2035,2035,0
20230822,190300,1180873654,2035,2035,2035,2035,0
20230822,190200,1180873654,2035,2035,2035,2035,0
20230822,190100,1180873654,2035,2035,2035,2035,0
20230822,190000,1180873654,2035,2035,2035,2035,0
20230822,185900,1180873654,2035,2035,2035,2035,0
20230822,185800,1180873654,2035,2035,2035,2035,0
20230822,185700,1180873654,2035,2035,2035,2035,0
20230822,185600,1180873654,2035,2035,2035,2035,0
20230822,185500,1180873654,2035,2035,2035,2035,0
20230822,185400,1180873654,2035,2035,2035,2035,0
20230822,185300,1180873654,2035,2035,2035,2035,0
20230822,185200,1180873654,2035,2035,2035,2035,0
20230822,185100,1180873654,2035,2035,2035,2035,0
20230822,185000,1180873654,2035,2035,2035,2035,0
20230822,184900,1180873654,2035,2035,2035,2035,0
20230822,184800,1180873654,2035,2035,2035,2035,0
20230822,184700,1180873654,2035,2035,2035,2035,0
20230822,184600,1180873654,2035,2035,2035,2035,0
20230822,184500,1180873654,2035,2035,2035,2035,0
20230822,184400,1180873654,2035,2035,2035,2035,0
20230822,184300,1180873654,2035,2035,2035,2035,0
20230822,184200,1180873654,2035,2035,2035,2035,12836
20230822,184100,1180873654,2035,2035,2035,2035,0
20230822,184000,1180873654,2035,2035,2035,2035,0
20230822,183900,1180873654,2035,2035,2035,2035,0
20230822,183800,1180873654,2035,2035,2035,2035,0
20230822,183700,1180873654,2035,2035,2035,2035,0
20230822,183600,1180873654,2035,2035,2035,2035,0
20230822,183500,1180873654,2035,2035,2035,2035,0
20230822,183400,1180873654,2035,2035,2035,2035,0
20230822,183300,1180873654,2035,2035,2035,2035,0
20230822,183200,1180873654,2035,2035,2035,2035,0
20230822,183100,1180873654,2035,2035,2035,2035,0
20230822,183000,1180873654,2035,2035,2035,2035,0
20230822,182900,1180873654,2035,2035,2035,2035,0
20230822,182800,1180873654,2035,2035,2035,2035,0
20230822,182700,1180873654,2035,2035,2035,2035,0
20230822,182600,1180873654,2035,2035,2035,2035,0
20230822,182500,1180873654,2035,2035,2035,2035,0
20230822,182400,1180873654,2035,2035,2035,2035,0
20230822,182300,1180873654,2035,2035,2035,2035,0
20230822,182200,1180873654,2035,2035,2035,2035,0
20230822,182100,1180873654,2035,2035,2035,2035,0
20230822,182000,1180873654,2035,2035,2035,2035,0
20230822,181900,1180873654,2035,2035,2035,2035,0
20230822,181800,1180873654,2035,2035,2035,2035,0
20230822,181700,1180873654,2035,2035,2035,2035,0
20230822,181600,1180873654,2035,2035,2035,2035,0
20230822,181500,1180873654,2035,2035,2035,2035,0
20230822,181400,1180873654,2035,2035,2035,2035,0
20230822,181300,1180873654,2035,2035,2035,2035,0
20230822,181200,1180873654,2035,2035,2035,2035,12836
20230822,181100,1180873654,2035,2035,2035,2035,0
20230822,181000,1180873654,2035,2035,2035,2035,0
20230822,180900,1180873654,2035,2035,2035,2035,0
20230822,180800,1180873654,2035,2035,2035,2035,0
20230822,180700,1180873654,2035,2035,2035,2035,0
20230822,180600,1180873654,2035,2035,2035,2035,0
20230822,180500,1180873654,2035,2035,2035,2035,0
20230822,180400,1180873654,2035,2035,2035,2035,0
20230822,180300,1180873654,2035,2035,2035,2035,0
20230822,180200,1180873654,2035,2035,2035,2035,0
20230822,180100,1180873654,2035,2035,2035,2035,0
20230822,180000,1180873654,2035,2035,2035,2035,0
20230822,175900,1180873654,2035,2035,2035,2035,0
20230822,175800,1180873654,2035,2035,2035,2035,0
20230822,175700,1180873654,2035,2035,2035,2035,0
20230822,175600,1180873654,2035,2035,2035,2035,0
20230822,175500,1180873654,2035,2035,2035,2035,0
20230822,175400,1180873654,2035,2035,2035,2035,0
20230822,175300,1180873654,2035,2035,2035,2035,0
20230822,175200,1180873654,2035,2035,2035,2035,0
20230822,175100,1180873654,2035,2035,2035,2035,0
20230822,175000,1180873654,2035,2035,2035,2035,0
20230822,174900,1180873654,2035,2035,2035,2035,0
20230822,174800,1180873654,2035,2035,2035,2035,0
20230822,174700,1180873654,2035,2035,2035,2035,0
20230822,174600,1180873654,2035,2035,2035,2035,0
20230822,174500,1180873654,2035,2035,2035,2035,0
20230822,174400,1180873654,2035,2035,2035,2035,0
20230822,174300,1180873654,2035,2035,2035,2035,0
20230822,174200,1180873654,2035,2035,2035,2035,12836
20230822,174100,1180873654,2035,2035,2035,2035,0
20230822,174000,1180873654,2035,2035,2035,2035,0
20230822,173900,1180873654,2035,2035,2035,2035,0
20230822,173800,1180873654,2035,2035,2035,2035,0
20230822,173700,1180873654,2035,2035,2035,2035,0
20230822,173600,1180873654,2035,2035,2035,2035,0
20230822,173500,1180873654,2035,2035,2035,2035,0
20230822,173400,1180873654,2035,2035,2035,2035,0
20230822,173300,1180873654,2035,2035,2035,2035,0
20230822,173200,1180873654,2035,2035,2035,2035,0
20230822,173100,1180873654,2035,2035,2035,2035,0
20230822,173000,1180873654,2035,2035,2035,2035,0
20230822,172900,1180873654,2035,2035,2035,2035,0
20230822,172800,1180873654,2035,2035,2035,2035,0
20230822,172700,1180873654,2035,2035,2035,2035,0
20230822,172600,1180873654,2035,2035,2035,2035,0
20230822,172500,1180873654,2035,2035,2035,2035,0
20230822,172400,1180873654,2035,2035,2035,2035,0
20230822,172300,1180873654,2035,2035,2035,2035,0
20230822,172200,1180873654,2035,2035,2035,2035,0
20230822,172100,1180873654,2035,2035,2035,2035,0
20230822,172000,1180873654,2035,2035,2035,2035,0
20230822,171900,1180873654,2035,2035,2035,2035,0
20230822,171800,1180873654,2035,2035,2035,2035,0
20230822,171700,1180873654,2035,2035,2035,2035,0
20230822,171600,1180873654,2035,2035,2035,2035,0
20230822,171500,1180873654,2035,2035,2035,2035,0
20230822,171400,1180873654,2035,2035,2035,2035,0
20230822,171300,1180873654,2035,2035,2035,2035,0
20230822,171200,1180873654,2035,2035,2035,2035,12836
20230822,171100,1180873654,2035,2035,2035,2035,0
20230822,171000,1180873654,2035,2035,2035,2035,0
20230822,170900,1180873654,2035,2035,2035,2035,0
20230822,170800,1180873654,2035,2035,2035,2035,0
20230822,170700,1180873654,2035,2035,2035,2035,0
20230822,170600,1180873654,2035,2035,2035,2035,0
20230822,170500,1180873654,2035,2035,2035,2035,0
20230822,170400,1180873654,2035,2035,2035,2035,0
20230822,170300,1180873654,2035,2035,2035,2035,0
20230822,170200,1180873654,2035,2035,2035,2035,0
20230822,170100,1180873654,2035,2035,2035,2035,0
20230822,170000,1180873654,2035,2035,2035,2035,0
20230822,165900,1180873654,2035,2035,2035,2035,0
20230822,165800,1180873654,2035,2035,2035,2035,0
20230822,165700,1180873654,2035,2035,2035,2035,0
20230822,165600,1180873654,2035,2035,2035,2035,0
20230822,165500,1180873654,2035,2035,2035,2035,0
20230822,165400,1180873654,2035,2035,2035,2035,0
20230822,165300,1180873654,2035,2035,2035,2035,0
20230822,165200,1180873654,2035,2035,2035,2035,0
20230822,165100,1180873654,2035,2035,2035,2035,0
20230822,165000,1180873654,2035,2035,2035,2035,0
20230822,164900,1180873654,2035,2035,2035,2035,0
20230822,164800,1180873654,2035,2035,2035,2035,0
20230822,164700,1180873654,2035,2035,2035,2035,0
20230822,164600,1180873654,2035,2035,2035,2035,0
20230822,164500,1180873654,2035,2035,2035,2035,0
20230822,164400,1180873654,2035,2035,2035,2035,0
20230822,164300,1180873654,2035,2035,2035,2035,0
20230822,164200,1180873654,2035,2035,2035,2035,12836
20230822,164100,1180873654,2035,2035,2035,2035,0
20230822,164000,1180873654,2035,2035,2035,2035,0
20230822,163900,1180873654,2035,2035,2035,2035,0
20230822,163800,1180873654,2035,2035,2035,2035,0
20230822,163700,1180873654,2035,2035,2035,2035,0
20230822,163600,1180873654,2035,2035,2035,2035,0
20230822,163500,1180873654,2035,2035,2035,2035,0
20230822,163400,1180873654,2035,2035,2035,2035,0
20230822,163300,1180873654,2035,2035,2035,2035,0
20230822,163200,1180873654,2035,2035,2035,2035,0
20230822,163100,1180873654,2035,2035,2035,2035,0
20230822,163000,1180873654,2035,2035,2035,2035,0
20230822,162900,1180873654,2035,2035,2035,2035,0
20230822,162800,1180873654,2035,2035,2035,2035,0
20230822,162700,1180873654,2035,2035,2035,2035,0
20230822,162600,1180873654,2035,2035,2035,2035,0
20230822,162500,1180873654,2035,2035,2035,2035,0
20230822,162400,1180873654,2035,2035,2035,2035,0
20230822,162300,1180873654,2035,2035,2035,2035,0
20230822,162200,1180873654,2035,2035,2035,2035,0
20230822,162100,1180873654,2035,2035,2035,2035,0
20230822,162000,1180873654,2035,2035,2035,2035,0
20230822,161900,1180873654,2035,2035,2035,2035,0
20230822,161800,1180873654,2035,2035,2035,2035,0
20230822,161700,1180873654,2035,2035,2035,2035,0
20230822,161600,1180873654,2035,2035,2035,2035,0
20230822,161500,1180873654,2035,2035,2035,2035,0
20230822,161400,1180873654,2035,2035,2035,2035,0
20230822,161300,1180873654,2035,2035,2035,2035,0
20230822,161200,1180873654,2035,2035,2035,2035,12836
20230822,161100,1180873654,2035,2035,2035,2035,0
20230822,161000,1180873654,2035,2035,2035,2035,0
20230822,160900,1180873654,2035,2035,2035,2035,0
20230822,160800,1180873654,2035,2035,2035,2035,0
20230822,160700,1180873654,2035,2035,2035,2035,0
20230822,160600,1180873654,2035,2035,2035,2035,0
20230822,160500,1180873654,2035,2035,2035,2035,0
20230822,160400,1180873654,2035,2035,2035,2035,0
20230822,160300,1180873654,2035,2035,2035,2035,0
20230822,160200,1180873654,2035,2035,2035,2035,0
20230822,160100,1180873654,2035,2035,2035,2035,0
20230822,160000,1180873654,2035,2035,2035,2035,0
20230822,155900,1180873654,2035,2035,2035,2035,0
20230822,155800,1180873654,2035,2035,2035,2035,0
20230822,155700,1180873654,2035,2035,2035,2035,0
20230822,155600,1180873654,2035,2035,2035,2035,0
20230822,155500,1180873654,2035,2035,2035,2035,0
20230822,155400,1180873654,2035,2035,2035,2035,0
20230822,155300,1180873654,2035,2035,2035,2035,0
20230822,155200,1180873654,2035,2035,2035,2035,0
20230822,155100,1180873654,2035,2035,2035,2035,0
20230822,155000,1180873654,2035,2035,2035,2035,0
20230822,154900,1180873654,2035,2035,2035,2035,0
20230822,154800,1180873654,2035,2035,2035,2035,0
20230822,154700,1180873654,2035,2035,2035,2035,0
20230822,154600,1180873654,2035,2035,2035,2035,0
20230822,154500,1180873654,2035,2035,2035,2035,0
20230822,154400,1180873654,2035,2035,2035,2035,0
20230822,154300,1180873654,2035,2035,2035,2035,0
20230822,154200,1180873654,2035,2035,2035,2035,12836
20230822,154100,1180873654,2035,2035,2035,2035,0
20230822,154000,1180873654,2035,2035,2035,2035,0
20230822,153900,1180873654,2035,2035,2035,2035,0
20230822,153800,1180873654,2035,2035,2035,2035,0
20230822,153700,1180873654,2035,2035,2035,2035,0
20230822,153600,1180873654,2035,2035,2035,2035,0
20230822,153500,1180873654,2035,2035,2035,2035,0
20230822,153400,1180873654,2035,2035,2035,2035,0
20230822,153300,1180873654,2035,2035,2035,2035,0
20230822,153200,1180873654,2035,2035,2035,2035,0
20230822,153100,1180873654,2035,2035,2035,2035,0
20230822,153000,1180873654,2035,2035,2035,2035,12836
20230822,152900,1154752394,2035,2035,2035,2035,0
20230822,152800,1154752394,2035,2035,2035,2035,0
20230822,152700,1154752394,2035,2035,2035,2035,0
20230822,152600,1154752394,2035,2035,2035,2035,0
20230822,152500,1154752394,2035,2035,2035,2035,0
20230822,152400,1154752394,2035,2035,2035,2035,0
20230822,152300,1154752394,2035,2035,2035,2035,0
20230822,152200,1154752394,2035,2035,2035,2035,0
20230822,152100,1154752394,2035,2035,2035,2035,0
20230822,152000,1154752394,2035,2035,2035,2035,0
20230822,151900,1154752394,2035,2030,2035,2030,676
20230822,151800,1153380079,2030,2030,2035,2025,476
20230822,151700,1152414099,2030,2030,2030,2030,525
20230822,151600,1151348349,2030,2030,2030,2030,802
20230822,151500,1149720289,2030,2025,2030,2025,414
20230822,151400,1148881894,2025,2025,2025,2025,165
20230822,151300,1148547769,2025,2030,2030,2025,1022
20230822,151200,1146473154,2030,2020,2030,2020,683
20230822,151100,1145089269,2020,2020,2020,2020,587
20230822,151000,1143903529,2020,2020,2020,2020,100
20230822,150900,1143701529,2030,2030,2030,2030,122
20230822,150800,1143453869,2020,2020,2020,2020,0
20230822,150700,1143453869,2020,2030,2030,2020,1605
20230822,150600,1140202804,2025,2030,2030,2025,1218
20230822,150500,1137734579,2035,2025,2035,2025,6366
20230822,150400,1124843269,2025,2030,2030,2025,564
20230822,150300,1123698669,2030,2030,2030,2030,2757
20230822,150200,1118101959,2030,2030,2030,2030,2593
20230822,150100,1112838169,2030,2025,2030,2025,306
20230822,150000,1112217779,2025,2025,2025,2025,451
20230822,145900,1111304504,2030,2030,2030,2030,0
20230822,145800,1111304504,2030,2025,2030,2025,1150
20230822,145700,1108970754,2030,2030,2030,2030,955
20230822,145600,1107032104,2035,2035,2035,2035,20
20230822,145500,1106991404,2035,2035,2035,2025,947
20230822,145400,1105071259,2035,2030,2035,2030,198
20230822,145300,1104669309,2030,2030,2035,2030,1697
20230822,145200,1101224389,2035,2030,2035,2030,1002
20230822,145100,1099190319,2030,2030,2030,2030,530
20230822,145000,1098114419,2035,2035,2035,2035,0
20230822,144900,1098114419,2035,2030,2035,2030,1501
20230822,144800,1095067379,2030,2035,2035,2030,1240
20230822,144700,1092550129,2035,2035,2035,2035,0
20230822,144600,1092550129,2035,2035,2035,2035,190
20230822,144500,1092163479,2035,2035,2035,2035,0
20230822,144400,1092163479,2035,2030,2035,2030,502
20230822,144300,1091144409,2035,2035,2035,2025,62
20230822,144200,1091018824,2035,2035,2035,2035,1000
20230822,144100,1088983824,2035,2035,2035,2035,100
20230822,144000,1088780324,2035,2035,2035,2035,0
20230822,143900,1088780324,2035,2035,2035,2035,7
20230822,143800,1088766079,2020,2020,2020,2020,0
20230822,143700,1088766079,2020,2020,2020,2020,1400
20230822,143600,1085938079,2035,2030,2035,2030,1002
20230822,143500,1083904009,2035,2030,2035,2010,20581
20230822,143400,1042378999,2030,2030,2030,2030,8528
20230822,143300,1025067159,2035,2030,2035,2030,65
20230822,143200,1024935174,2035,2030,2035,2030,550
20230822,143100,1023817674,2035,2035,2035,2035,50
20230822,143000,1023715924,2035,2035,2035,2035,0
20230822,142900,1023715924,2035,2035,2035,2035,0
20230822,142800,1023715924,2035,2035,2035,2035,0
20230822,142700,1023715924,2035,2035,2035,2035,3
20230822,142600,1023709819,2035,2035,2035,2035,580
20230822,142500,1022529519,2035,2035,2035,2035,1805
20230822,142400,1018856344,2030,2030,2030,2030,9
20230822,142300,1018838074,2030,2030,2030,2030,140
20230822,142200,1018553874,2035,2035,2035,2035,2
20230822,142100,1018549804,2035,2030,2035,2030,503
20230822,142000,1017526204,2030,2030,2030,2030,24
20230822,141900,1017477484,2035,2035,2035,2035,607
20230822,141800,1016242239,2035,2035,2035,2035,1664
20230822,141700,1012855999,2035,2035,2035,2035,50
20230822,141600,1012754249,2035,2035,2035,2035,2
20230822,141500,1012750179,2035,2035,2035,2035,460
20230822,141400,1011814079,2035,2035,2035,2035,40
20230822,141300,1011732679,2040,2040,2040,2040,0
20230822,141200,1011732679,2040,2040,2040,2040,2
20230822,141100,1011728599,2035,2035,2035,2035,1760
20230822,141000,1008146999,2040,2040,2040,2040,0
20230822,140900,1008146999,2040,2040,2040,2040,39
20230822,140800,1008067439,2030,2030,2030,2030,0
20230822,140700,1008067439,2030,2030,2030,2030,0
20230822,140600,1008067439,2030,2030,2030,2030,568
20230822,140500,1006914399,2030,2030,2030,2030,2950
20230822,140400,1000925899,2030,2030,2030,2030,0
20230822,140300,1000925899,2030,2030,2030,2030,0
20230822,140200,1000925899,2030,2030,2030,2030,0
20230822,140100,1000925899,2030,2035,2035,2030,11
20230822,140000,1000903564,2035,2035,2035,2035,247
20230822,135900,1000400919,2035,2035,2035,2035,0
20230822,135800,1000400919,2035,2035,2035,2035,0
20230822,135700,1000400919,2035,2035,2035,2035,1000
20230822,135600,998365919,2035,2035,2035,2035,49
20230822,135500,998266204,2035,2035,2035,2035,3398
20230822,135400,991351274,2040,2040,2040,2040,2600
20230822,135300,986047274,2040,2040,2040,2035,111
20230822,135200,985821114,2040,2040,2040,2040,0
20230822,135100,985821114,2040,2040,2040,2040,334
20230822,135000,985139754,2040,2040,2040,2040,591
20230822,134900,983934114,2040,2045,2045,2040,4461
20230822,134800,974831174,2040,2040,2040,2040,0
20230822,134700,974831174,2040,2040,2040,2040,0
20230822,134600,974831174,2040,2040,2045,2040,449
20230822,134500,973914134,2040,2040,2040,2040,0
20230822,134400,973914134,2040,2040,2040,2040,400
20230822,134300,973098134,2040,2040,2040,2040,0
20230822,134200,973098134,2040,2040,2040,2040,548
20230822,134100,971980214,2040,2040,2040,2040,100
20230822,134000,971776214,2045,2045,2045,2045,10
20230822,133900,971755764,2045,2040,2045,2040,201
20230822,133800,971344724,2045,2045,2045,2045,500
20230822,133700,970322224,2045,2045,2045,2045,0
20230822,133600,970322224,2045,2045,2045,2045,3
20230822,133500,970316089,2040,2045,2045,2040,362
20230822,133400,969576049,2045,2040,2045,2040,201
20230822,133300,969166004,2040,2045,2045,2040,62
20230822,133200,969039519,2040,2040,2040,2040,1510
20230822,133100,965959119,2045,2045,2045,2045,0
20230822,133000,965959119,2045,2045,2045,2045,3
20230822,132900,965952984,2045,2045,2045,2045,0
20230822,132800,965952984,2045,2045,2045,2045,4000
20230822,132700,957772984,2040,2040,2040,2040,100
20230822,132600,957568984,2040,2040,2040,2040,250
20230822,132500,957058984,2040,2040,2045,2040,5025
20230822,132400,946807739,2040,2040,2040,2040,0
20230822,132300,946807739,2040,2040,2040,2040,792
20230822,132200,945192059,2040,2040,2040,2040,0
20230822,132100,945192059,2040,2040,2040,2040,814
20230822,132000,943531499,2040,2040,2040,2040,1322
20230822,131900,940834619,2040,2040,2040,2040,0
20230822,131800,940834619,2040,2040,2040,2040,307
20230822,131700,940208339,2040,2040,2040,2040,882
20230822,131600,938409059,2045,2045,2045,2045,10
20230822,131500,938388609,2045,2045,2045,2045,0
20230822,131400,938388609,2045,2045,2045,2045,0
20230822,131300,938388609,2045,2040,2045,2040,998
20230822,131200,936352684,2035,2035,2035,2035,208
20230822,131100,935929404,2035,2040,2040,2035,202
20230822,131000,935518324,2045,2045,2045,2040,935
20230822,130900,933606469,2045,2035,2045,2035,135
20230822,130800,933331644,2040,2040,2040,2040,3212
20230822,130700,926779164,2040,2045,2045,2040,2500
20230822,130600,921678474,2050,2050,2050,2050,0
20230822,130500,921678474,2050,2045,2050,2045,502
20230822,130400,920651874,2045,2045,2045,2045,0
20230822,130300,920651874,2045,2045,2045,2045,101
20230822,130200,920445329,2050,2050,2050,2050,0
20230822,130100,920445329,2050,2050,2050,2050,0
20230822,130000,920445329,2050,2050,2050,2050,0
20230822,125900,920445329,2050,2050,2050,2050,0
20230822,125800,920445329,2050,2050,2050,2050,0
20230822,125700,920445329,2050,2055,2060,2050,2604
20230822,125600,915095139,2055,2050,2055,2050,7730
20230822,125500,899248599,2045,2040,2045,2040,6271
20230822,125400,886425904,2040,2040,2040,2040,0
20230822,125300,886425904,2040,2040,2040,2040,2000
20230822,125200,882345904,2040,2040,2040,2040,14
20230822,125100,882317344,2040,2040,2040,2040,1060
20230822,125000,880154944,2040,2045,2045,2040,134
20230822,124900,879881579,2040,2040,2040,2040,1700
20230822,124800,876413579,2040,2040,2040,2040,0
20230822,124700,876413579,2040,2040,2040,2040,1500
20230822,124600,873353579,2040,2040,2045,2040,294
20230822,124500,872752874,2040,2040,2040,2040,1
20230822,124400,872750834,2040,2040,2040,2040,1
20230822,124300,872748794,2040,2040,2040,2040,58
20230822,124200,872630474,2040,2045,2045,2040,18
20230822,124100,872593704,2045,2045,2045,2045,0
20230822,124000,872593704,2045,2045,2045,2045,2107
20230822,123900,868284889,2040,2040,2040,2040,878
20230822,123800,866493769,2040,2040,2040,2040,1804
20230822,123700,862813609,2040,2045,2045,2040,320
20230822,123600,862160709,2045,2040,2045,2040,331
20230822,123500,861485464,2040,2040,2040,2040,512
20230822,123400,860440984,2040,2040,2040,2040,645
20230822,123300,859125184,2040,2040,2040,2040,644
20230822,123200,857811424,2040,2040,2040,2040,2038
20230822,123100,853653904,2040,2040,2040,2040,0
20230822,123000,853653904,2040,2040,2040,2040,1164
20230822,122900,851279344,2040,2040,2040,2040,71
20230822,122800,851134504,2040,2040,2040,2040,1136
20230822,122700,848817064,2040,2040,2040,2040,201
20230822,122600,848407024,2050,2050,2050,2050,223
20230822,122500,847949874,2040,2040,2040,2040,0
20230822,122400,847949874,2040,2040,2040,2040,0
20230822,122300,847949874,2040,2045,2050,2040,560
20230822,122200,846803204,2050,2050,2050,2050,0
20230822,122100,846803204,2050,2050,2050,2050,0
20230822,122000,846803204,2050,2050,2050,2050,0
20230822,121900,846803204,2050,2040,2050,2040,11
20230822,121800,846780664,2050,2050,2050,2050,120
20230822,121700,846534664,2050,2045,2050,2045,1417
20230822,121600,843636894,2050,2050,2050,2050,1
20230822,121500,843634844,2045,2045,2045,2045,131
20230822,121400,843366949,2045,2045,2045,2045,900
20230822,121300,841526449,2045,2040,2045,2040,59
20230822,121200,841406084,2045,2045,2045,2045,0
20230822,121100,841406084,2045,2045,2045,2045,1
20230822,121000,841404039,2045,2045,2045,2045,105
20230822,120900,841189314,2045,2045,2045,2045,400
20230822,120800,840371314,2045,2045,2045,2045,0
20230822,120700,840371314,2045,2045,2045,2045,0
20230822,120600,840371314,2045,2045,2045,2045,84
20230822,120500,840199534,2045,2045,2045,2045,0
20230822,120400,840199534,2045,2045,2045,2045,0
20230822,120300,840199534,2045,2045,2045,2040,287
20230822,120200,839612634,2045,2045,2045,2040,4506
20230822,120100,830417864,2040,2040,2040,2040,5720
20230822,120000,818749064,2040,2040,2040,2040,0
20230822,115900,818749064,2040,2040,2040,2040,0
20230822,115800,818749064,2040,2040,2040,2040,100
20230822,115700,818545064,2040,2040,2040,2040,0
20230822,115600,818545064,2040,2040,2040,2035,3630
20230822,115500,811139879,2040,2040,2040,2040,100
20230822,115400,810935879,2040,2040,2040,2040,0
20230822,115300,810935879,2040,2035,2040,2035,4
20230822,115200,810927734,2040,2040,2040,2035,23
20230822,115100,810880919,2035,2035,2035,2035,0
20230822,115000,810880919,2035,2035,2035,2035,58
20230822,114900,810762889,2035,2035,2035,2035,8
20230822,114800,810746609,2035,2035,2035,2035,0
20230822,114700,810746609,2035,2035,2035,2035,0
20230822,114600,810746609,2035,2035,2035,2035,1280
20230822,114500,808141809,2040,2040,2040,2040,111
20230822,114400,807915369,2035,2035,2035,2035,0
20230822,114300,807915369,2035,2035,2035,2035,58
20230822,114200,807797339,2035,2035,2035,2035,300
20230822,114100,807186839,2040,2035,2040,2035,298
20230822,114000,806580399,2040,2035,2040,2035,500
20230822,113900,805561229,2035,2035,2035,2035,700
20230822,113800,804136729,2035,2035,2035,2035,0
20230822,113700,804136729,2035,2030,2035,2030,802
20230822,113600,802506159,2035,2030,2035,2030,120
20230822,113500,802262549,2040,2040,2040,2040,252
20230822,113400,801748469,2040,2035,2040,2035,280
20230822,113300,801178659,2040,2040,2040,2030,8
20230822,113200,801162384,2040,2025,2040,2025,10649
20230822,113100,779537159,2030,2025,2030,2025,604
20230822,113000,778311539,2025,2030,2030,2025,582
20230822,112900,777132909,2030,2030,2030,2030,4
20230822,112800,777124789,2025,2025,2025,2025,0
20230822,112700,777124789,2025,2025,2025,2025,318
20230822,112600,776480839,2025,2025,2025,2025,1645
20230822,112500,773149714,2035,2030,2035,2030,1002
20230822,112400,771115644,2025,2030,2035,2025,2500
20230822,112300,766041644,2025,2025,2025,2025,837
20230822,112200,764346719,2025,2025,2025,2025,8747
20230822,112100,746634044,2025,2025,2025,2025,0
20230822,112000,746634044,2025,2015,2025,2015,56
20230822,111900,746521194,2015,2015,2015,2015,40
20230822,111800,746440594,2015,2010,2025,2010,220
20230822,111700,745995294,2010,2015,2025,2010,106
20230822,111600,745781679,2015,2025,2025,2015,2002
20230822,111500,741747639,2020,2020,2020,2020,0
20230822,111400,741747639,2020,2020,2020,2020,709
20230822,111300,740315459,2020,2020,2025,2020,500
20230822,111200,739305449,2015,2025,2025,2015,2605
20230822,111100,734054424,2020,2020,2020,2015,8
20230822,111000,734038269,2020,2015,2020,2015,2181
20230822,110900,729632909,2010,2010,2020,2010,203
20230822,110800,729222869,2020,2015,2020,2010,301
20230822,110700,728615839,2010,2010,2010,2010,0
20230822,110600,728615839,2010,2010,2010,2010,671
20230822,110500,727267129,2010,2015,2020,2010,5706
20230822,110400,715783024,2020,2010,2020,2010,681
20230822,110300,714414204,2020,2010,2020,2010,64
20230822,110200,714284964,2010,2020,2020,2010,2
20230822,110100,714280934,2020,2020,2020,2020,500
20230822,110000,713270934,2005,2005,2005,2005,52
20230822,105900,713166674,2005,2010,2010,2005,250
20230822,105800,712665374,2005,2005,2005,2005,10
20230822,105700,712645324,2005,2020,2020,2005,2
20230822,105600,712641299,2020,2020,2020,2005,4
20230822,105500,712633234,2005,2010,2010,2005,4831
20230822,105400,702922929,2010,2020,2020,2010,3
20230822,105300,702916879,2010,2010,2010,2010,0
20230822,105200,702916879,2010,2010,2010,2010,0
20230822,105100,702916879,2010,2015,2020,2010,1094
20230822,105000,700712469,2015,2015,2015,2015,74
20230822,104900,700563359,2015,2015,2015,2015,0
20230822,104800,700563359,2015,2020,2020,2015,3540
20230822,104700,693421239,2015,2015,2015,2015,0
20230822,104600,693421239,2015,2020,2025,2015,1002
20230822,104500,691397199,2015,2015,2015,2015,0
20230822,104400,691397199,2015,2025,2025,2015,2399
20230822,104300,686563204,2020,2020,2020,2020,937
20230822,104200,684670464,2020,2020,2020,2020,574
20230822,104100,683510984,2020,2020,2020,2020,628
20230822,104000,682242424,2015,2015,2015,2015,555
20230822,103900,681124099,2015,2015,2015,2015,0
20230822,103800,681124099,2015,2020,2020,2015,2
20230822,103700,681120064,2020,2020,2020,2020,0
20230822,103600,681120064,2020,2020,2020,2015,28
20230822,103500,681063509,2020,2020,2020,2020,1159
20230822,103400,678722329,2020,2020,2020,2020,2000
20230822,103300,674682329,2020,2020,2020,2020,63
20230822,103200,674555069,2020,2025,2025,2020,396
20230822,103100,673755139,2020,2025,2025,2020,152
20230822,103000,673447344,2025,2025,2025,2020,10
20230822,102900,673427099,2020,2010,2020,2010,43640
20230822,102800,585514554,2005,2015,2015,2005,2
20230822,102700,585510534,2010,2010,2010,2010,6900
20230822,102600,571641534,2010,2010,2010,2010,1913
20230822,102500,567796404,2005,2010,2010,2005,642
20230822,102400,566506139,2010,2010,2010,2010,214
20230822,102300,566075999,2010,2010,2010,2010,0
20230822,102200,566075999,2010,2005,2010,2005,182
20230822,102100,565711084,2005,2010,2010,2005,1059
20230822,102000,563587494,2010,2010,2010,2010,10
20230822,101900,563567394,2015,2010,2015,2010,1540
20230822,101800,560471794,2015,2010,2015,2010,101
20230822,101700,560268779,2010,2010,2010,2010,2500
20230822,101600,555243779,2005,2005,2005,2005,1
20230822,101500,555241774,2010,2010,2010,2010,1
20230822,101400,555239764,2000,2005,2005,2000,4802
20230822,101300,545612254,2005,2005,2005,2005,559
20230822,101200,544491459,2005,2000,2005,2000,217
20230822,101100,544057454,2005,2005,2005,2000,1385
20230822,101000,541287029,2000,2005,2005,2000,2119
20230822,100900,537038474,2005,2005,2005,2005,0
20230822,100800,537038474,2005,2005,2005,2005,493
20230822,100700,536050009,2005,2005,2005,2005,5
20230822,100600,536039984,2005,2005,2005,2005,209
20230822,100500,535620939,2005,2005,2005,2005,25
20230822,100400,535570814,2005,2005,2005,2005,205
20230822,100300,535159789,2005,2005,2005,2005,49
20230822,100200,535061544,2005,2000,2005,2000,6
20230822,100100,535049539,2000,2000,2000,2000,1
20230822,100000,535047539,2005,2000,2005,2000,1514
20230822,095900,532019184,2000,2005,2005,2000,5200
20230822,095800,521618684,2000,2000,2005,2000,7483
20230822,095700,506652629,2010,2005,2010,2000,13365
20230822,095600,479921609,2010,2005,2010,2005,736
20230822,095500,478445924,2005,2005,2010,2005,2101
20230822,095400,474233414,2005,2005,2005,2005,2000
20230822,095300,470223414,2010,2005,2010,2005,478
20230822,095200,469265014,2000,2005,2005,2000,3117
20230822,095100,463019334,2010,2010,2015,2010,5888
20230822,095000,451184449,2010,2015,2015,2010,60
20230822,094900,451063844,2010,2010,2015,2010,1755
20230822,094800,447536289,2010,2010,2010,2010,1000
20230822,094700,445526289,2010,2000,2010,2000,321
20230822,094600,444884279,2010,2010,2010,2010,0
20230822,094500,444884279,2010,2005,2010,2005,6191
20230822,094400,432471079,2010,2010,2010,2010,109
20230822,094300,432251989,2010,2005,2010,2005,95
20230822,094200,432061354,2010,2015,2015,2010,1771
20230822,094100,428496634,2010,2010,2010,2010,500
20230822,094000,427491634,2015,2015,2015,2015,5
20230822,093900,427481559,2015,2010,2015,2010,737
20230822,093800,426000184,2010,2010,2010,2010,102
20230822,093700,425795164,2005,2005,2005,2000,7019
20230822,093600,411726344,2005,2010,2010,2005,272
20230822,093500,411180974,2010,2010,2010,2010,13
20230822,093400,411154844,2005,2010,2010,2005,2419
20230822,093300,406299744,2005,2005,2010,2005,1145
20230822,093200,404004014,2005,2010,2010,2005,652
20230822,093100,402695714,2005,2010,2010,2000,4175
20230822,093000,394340574,2005,2005,2010,2000,3679
20230822,092900,386964624,2005,2005,2005,2005,10
20230822,092800,386944574,2000,2005,2005,2000,1220
20230822,092700,384499019,2005,2005,2005,2000,1584
20230822,092600,381330599,2005,2000,2005,2000,15455
20230822,092500,350420584,2000,1997,2000,1997,3511
20230822,092400,343405934,1998,1997,1998,1997,1278
20230822,092300,340853767,1997,1997,1997,1996,6816
20230822,092200,327245621,1998,2005,2005,1998,6175
20230822,092100,314905933,2005,2005,2005,2005,211
20230822,092000,314482878,2005,2005,2010,1994,31503
20230822,091900,251468805,2010,2020,2025,2005,21039
20230822,091800,209119890,2025,2025,2025,2020,1060
20230822,091700,206975915,2020,2020,2025,2020,5459
20230822,091600,195948730,2025,2020,2025,2020,1152
20230822,091500,193621375,2020,2020,2025,2020,1170
20230822,091400,191257970,2025,2020,2025,2020,6591
20230822,091300,177943650,2030,2020,2030,2020,5618
20230822,091200,166595280,2030,2025,2030,2020,5067
20230822,091100,156353200,2025,2025,2030,2025,6499
20230822,091000,143192720,2030,2025,2035,2020,9071
20230822,090900,124813230,2035,2040,2040,2025,4260
20230822,090800,116165340,2035,2035,2045,2035,927
20230822,090700,114278880,2045,2045,2045,2045,1062
20230822,090600,112107090,2030,2045,2045,2030,1131
20230822,090500,109810040,2030,2055,2055,2030,10243
20230822,090400,88954125,2055,2055,2055,2040,1113
20230822,090300,86676650,2055,2055,2060,2045,4392
20230822,090200,77672305,2055,2055,2055,2045,2592
20230822,090100,72364760,2055,2060,2060,2045,783
20230822,090000,70758350,2065,2050,2070,2050,29016