stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184600,1203685730,2045,2045,2045,2045,4634
20241104,184500,1203685730,2045,2045,2045,2045,0
20241104,184400,1203685730,2045,2045,2045,2045,0
20241104,184300,1203685730,2045,2045,2045,2045,0
20241104,184200,1203685730,2045,2045,2045,2045,0
20241104,184100,1203685730,2045,2045,2045,2045,0
20241104,184000,1203685730,2045,2045,2045,2045,0
20241104,183900,1203685730,2045,2045,2045,2045,0
20241104,183800,1203685730,2045,2045,2045,2045,0
20241104,183700,1203685730,2045,2045,2045,2045,0
20241104,183600,1203685730,2045,2045,2045,2045,0
20241104,183500,1203685730,2045,2045,2045,2045,0
20241104,183400,1203685730,2045,2045,2045,2045,0
20241104,183300,1203685730,2045,2045,2045,2045,0
20241104,183200,1203685730,2045,2045,2045,2045,0
20241104,183100,1203685730,2045,2045,2045,2045,0
20241104,183000,1203685730,2045,2045,2045,2045,0
20241104,182900,1203685730,2045,2045,2045,2045,0
20241104,182800,1203685730,2045,2045,2045,2045,0
20241104,182700,1203685730,2045,2045,2045,2045,0
20241104,182600,1203685730,2045,2045,2045,2045,0
20241104,182500,1203685730,2045,2045,2045,2045,0
20241104,182400,1203685730,2045,2045,2045,2045,0
20241104,182300,1203685730,2045,2045,2045,2045,0
20241104,182200,1203685730,2045,2045,2045,2045,0
20241104,182100,1203685730,2045,2045,2045,2045,0
20241104,182000,1203685730,2045,2045,2045,2045,0
20241104,181900,1203685730,2045,2045,2045,2045,0
20241104,181800,1203685730,2045,2045,2045,2045,0
20241104,181700,1203685730,2045,2045,2045,2045,0
20241104,181600,1203685730,2045,2045,2045,2045,4634
20241104,181500,1203685730,2045,2045,2045,2045,0
20241104,181400,1203685730,2045,2045,2045,2045,0
20241104,181300,1203685730,2045,2045,2045,2045,0
20241104,181200,1203685730,2045,2045,2045,2045,0
20241104,181100,1203685730,2045,2045,2045,2045,0
20241104,181000,1203685730,2045,2045,2045,2045,0
20241104,180900,1203685730,2045,2045,2045,2045,0
20241104,180800,1203685730,2045,2045,2045,2045,0
20241104,180700,1203685730,2045,2045,2045,2045,0
20241104,180600,1203685730,2045,2045,2045,2045,0
20241104,180500,1203685730,2045,2045,2045,2045,0
20241104,180400,1203685730,2045,2045,2045,2045,0
20241104,180300,1203685730,2045,2045,2045,2045,0
20241104,180200,1203685730,2045,2045,2045,2045,0
20241104,180100,1203685730,2045,2045,2045,2045,0
20241104,180000,1203685730,2045,2045,2045,2045,0
20241104,175900,1203685730,2045,2045,2045,2045,0
20241104,175800,1203685730,2045,2045,2045,2045,0
20241104,175700,1203685730,2045,2045,2045,2045,0
20241104,175600,1203685730,2045,2045,2045,2045,0
20241104,175500,1203685730,2045,2045,2045,2045,0
20241104,175400,1203685730,2045,2045,2045,2045,0
20241104,175300,1203685730,2045,2045,2045,2045,0
20241104,175200,1203685730,2045,2045,2045,2045,0
20241104,175100,1203685730,2045,2045,2045,2045,0
20241104,175000,1203685730,2045,2045,2045,2045,0
20241104,174900,1203685730,2045,2045,2045,2045,0
20241104,174800,1203685730,2045,2045,2045,2045,0
20241104,174700,1203685730,2045,2045,2045,2045,0
20241104,174600,1203685730,2045,2045,2045,2045,4634
20241104,174500,1203685730,2045,2045,2045,2045,0
20241104,174400,1203685730,2045,2045,2045,2045,0
20241104,174300,1203685730,2045,2045,2045,2045,0
20241104,174200,1203685730,2045,2045,2045,2045,0
20241104,174100,1203685730,2045,2045,2045,2045,0
20241104,174000,1203685730,2045,2045,2045,2045,0
20241104,173900,1203685730,2045,2045,2045,2045,0
20241104,173800,1203685730,2045,2045,2045,2045,0
20241104,173700,1203685730,2045,2045,2045,2045,0
20241104,173600,1203685730,2045,2045,2045,2045,0
20241104,173500,1203685730,2045,2045,2045,2045,0
20241104,173400,1203685730,2045,2045,2045,2045,0
20241104,173300,1203685730,2045,2045,2045,2045,0
20241104,173200,1203685730,2045,2045,2045,2045,0
20241104,173100,1203685730,2045,2045,2045,2045,0
20241104,173000,1203685730,2045,2045,2045,2045,0
20241104,172900,1203685730,2045,2045,2045,2045,0
20241104,172800,1203685730,2045,2045,2045,2045,0
20241104,172700,1203685730,2045,2045,2045,2045,0
20241104,172600,1203685730,2045,2045,2045,2045,0
20241104,172500,1203685730,2045,2045,2045,2045,0
20241104,172400,1203685730,2045,2045,2045,2045,0
20241104,172300,1203685730,2045,2045,2045,2045,0
20241104,172200,1203685730,2045,2045,2045,2045,0
20241104,172100,1203685730,2045,2045,2045,2045,0
20241104,172000,1203685730,2045,2045,2045,2045,0
20241104,171900,1203685730,2045,2045,2045,2045,0
20241104,171800,1203685730,2045,2045,2045,2045,0
20241104,171700,1203685730,2045,2045,2045,2045,0
20241104,171600,1203685730,2045,2045,2045,2045,4634
20241104,171500,1203685730,2045,2045,2045,2045,0
20241104,171400,1203685730,2045,2045,2045,2045,0
20241104,171300,1203685730,2045,2045,2045,2045,0
20241104,171200,1203685730,2045,2045,2045,2045,0
20241104,171100,1203685730,2045,2045,2045,2045,0
20241104,171000,1203685730,2045,2045,2045,2045,0
20241104,170900,1203685730,2045,2045,2045,2045,0
20241104,170800,1203685730,2045,2045,2045,2045,0
20241104,170700,1203685730,2045,2045,2045,2045,0
20241104,170600,1203685730,2045,2045,2045,2045,0
20241104,170500,1203685730,2045,2045,2045,2045,0
20241104,170400,1203685730,2045,2045,2045,2045,0
20241104,170300,1203685730,2045,2045,2045,2045,0
20241104,170200,1203685730,2045,2045,2045,2045,0
20241104,170100,1203685730,2045,2045,2045,2045,0
20241104,170000,1203685730,2045,2045,2045,2045,0
20241104,165900,1203685730,2045,2045,2045,2045,0
20241104,165800,1203685730,2045,2045,2045,2045,0
20241104,165700,1203685730,2045,2045,2045,2045,0
20241104,165600,1203685730,2045,2045,2045,2045,0
20241104,165500,1203685730,2045,2045,2045,2045,0
20241104,165400,1203685730,2045,2045,2045,2045,0
20241104,165300,1203685730,2045,2045,2045,2045,0
20241104,165200,1203685730,2045,2045,2045,2045,0
20241104,165100,1203685730,2045,2045,2045,2045,0
20241104,165000,1203685730,2045,2045,2045,2045,0
20241104,164900,1203685730,2045,2045,2045,2045,0
20241104,164800,1203685730,2045,2045,2045,2045,0
20241104,164700,1203685730,2045,2045,2045,2045,0
20241104,164600,1203685730,2045,2045,2045,2045,4634
20241104,164500,1203685730,2045,2045,2045,2045,0
20241104,164400,1203685730,2045,2045,2045,2045,0
20241104,164300,1203685730,2045,2045,2045,2045,0
20241104,164200,1203685730,2045,2045,2045,2045,0
20241104,164100,1203685730,2045,2045,2045,2045,0
20241104,164000,1203685730,2045,2045,2045,2045,0
20241104,163900,1203685730,2045,2045,2045,2045,0
20241104,163800,1203685730,2045,2045,2045,2045,0
20241104,163700,1203685730,2045,2045,2045,2045,0
20241104,163600,1203685730,2045,2045,2045,2045,0
20241104,163500,1203685730,2045,2045,2045,2045,0
20241104,163400,1203685730,2045,2045,2045,2045,0
20241104,163300,1203685730,2045,2045,2045,2045,0
20241104,163200,1203685730,2045,2045,2045,2045,0
20241104,163100,1203685730,2045,2045,2045,2045,0
20241104,163000,1203685730,2045,2045,2045,2045,0
20241104,162900,1203685730,2045,2045,2045,2045,0
20241104,162800,1203685730,2045,2045,2045,2045,0
20241104,162700,1203685730,2045,2045,2045,2045,0
20241104,162600,1203685730,2045,2045,2045,2045,0
20241104,162500,1203685730,2045,2045,2045,2045,0
20241104,162400,1203685730,2045,2045,2045,2045,0
20241104,162300,1203685730,2045,2045,2045,2045,0
20241104,162200,1203685730,2045,2045,2045,2045,0
20241104,162100,1203685730,2045,2045,2045,2045,0
20241104,162000,1203685730,2045,2045,2045,2045,0
20241104,161900,1203685730,2045,2045,2045,2045,0
20241104,161800,1203685730,2045,2045,2045,2045,0
20241104,161700,1203685730,2045,2045,2045,2045,0
20241104,161600,1203685730,2045,2045,2045,2045,4634
20241104,161500,1203685730,2045,2045,2045,2045,0
20241104,161400,1203685730,2045,2045,2045,2045,0
20241104,161300,1203685730,2045,2045,2045,2045,0
20241104,161200,1203685730,2045,2045,2045,2045,0
20241104,161100,1203685730,2045,2045,2045,2045,0
20241104,161000,1203685730,2045,2045,2045,2045,0
20241104,160900,1203685730,2045,2045,2045,2045,0
20241104,160800,1203685730,2045,2045,2045,2045,0
20241104,160700,1203685730,2045,2045,2045,2045,0
20241104,160600,1203685730,2045,2045,2045,2045,0
20241104,160500,1203685730,2045,2045,2045,2045,0
20241104,160400,1203685730,2045,2045,2045,2045,0
20241104,160300,1203685730,2045,2045,2045,2045,0
20241104,160200,1203685730,2045,2045,2045,2045,0
20241104,160100,1203685730,2045,2045,2045,2045,0
20241104,160000,1203685730,2045,2045,2045,2045,0
20241104,155900,1203685730,2045,2045,2045,2045,0
20241104,155800,1203685730,2045,2045,2045,2045,0
20241104,155700,1203685730,2045,2045,2045,2045,0
20241104,155600,1203685730,2045,2045,2045,2045,0
20241104,155500,1203685730,2045,2045,2045,2045,0
20241104,155400,1203685730,2045,2045,2045,2045,0
20241104,155300,1203685730,2045,2045,2045,2045,0
20241104,155200,1203685730,2045,2045,2045,2045,0
20241104,155100,1203685730,2045,2045,2045,2045,0
20241104,155000,1203685730,2045,2045,2045,2045,0
20241104,154900,1203685730,2045,2045,2045,2045,0
20241104,154800,1203685730,2045,2045,2045,2045,0
20241104,154700,1203685730,2045,2045,2045,2045,0
20241104,154600,1203685730,2045,2045,2045,2045,4634
20241104,154500,1203685730,2045,2045,2045,2045,0
20241104,154400,1203685730,2045,2045,2045,2045,0
20241104,154300,1203685730,2045,2045,2045,2045,0
20241104,154200,1203685730,2045,2045,2045,2045,0
20241104,154100,1203685730,2045,2045,2045,2045,0
20241104,154000,1203685730,2045,2045,2045,2045,0
20241104,153900,1203685730,2045,2045,2045,2045,0
20241104,153800,1203685730,2045,2045,2045,2045,0
20241104,153700,1203685730,2045,2045,2045,2045,0
20241104,153600,1203685730,2045,2045,2045,2045,0
20241104,153500,1203685730,2045,2045,2045,2045,0
20241104,153400,1203685730,2045,2045,2045,2045,0
20241104,153300,1203685730,2045,2045,2045,2045,0
20241104,153200,1203685730,2045,2045,2045,2045,0
20241104,153100,1203685730,2045,2045,2045,2045,0
20241104,153000,1203685730,2045,2045,2045,2045,4634
20241104,152900,1194209200,2040,2040,2040,2040,0
20241104,152800,1194209200,2040,2040,2040,2040,0
20241104,152700,1194209200,2040,2040,2040,2040,0
20241104,152600,1194209200,2040,2040,2040,2040,0
20241104,152500,1194209200,2040,2040,2040,2040,0
20241104,152400,1194209200,2040,2040,2040,2040,0
20241104,152300,1194209200,2040,2040,2040,2040,0
20241104,152200,1194209200,2040,2040,2040,2040,0
20241104,152100,1194209200,2040,2040,2040,2040,0
20241104,152000,1194209200,2040,2040,2040,2040,0
20241104,151900,1194209200,2040,2045,2050,2040,5068
20241104,151800,1183845390,2045,2045,2045,2045,501
20241104,151700,1182820845,2055,2050,2055,2045,3366
20241104,151600,1175927085,2045,2055,2055,2045,121
20241104,151500,1175679630,2055,2055,2055,2055,1
20241104,151400,1175677575,2055,2045,2055,2045,160
20241104,151300,1175350325,2040,2050,2050,2040,615
20241104,151200,1174094200,2045,2045,2045,2045,500
20241104,151100,1173071700,2050,2050,2050,2050,202
20241104,151000,1172657600,2050,2045,2050,2045,16696
20241104,150900,1138508880,2050,2055,2055,2050,3473
20241104,150800,1131383760,2050,2045,2050,2045,3293
20241104,150700,1124633360,2045,2045,2045,2045,70
20241104,150600,1124490210,2050,2045,2050,2045,17139
20241104,150500,1089431710,2045,2040,2045,2040,201
20241104,150400,1089021665,2040,2035,2040,2035,5736
20241104,150300,1077320440,2040,2040,2040,2040,1
20241104,150200,1077318400,2035,2035,2035,2035,300
20241104,150100,1076707900,2035,2035,2035,2035,700
20241104,150000,1075283400,2035,2035,2035,2035,800
20241104,145900,1073655400,2030,2030,2030,2030,2
20241104,145800,1073651340,2035,2035,2035,2035,1039
20241104,145700,1071536975,2035,2035,2035,2035,0
20241104,145600,1071536975,2035,2035,2035,2035,0
20241104,145500,1071536975,2035,2035,2035,2035,6
20241104,145400,1071524765,2040,2035,2040,2035,1301
20241104,145300,1068877225,2035,2035,2040,2035,3049
20241104,145200,1062672265,2035,2035,2035,2035,1043
20241104,145100,1060549760,2040,2040,2040,2040,10
20241104,145000,1060529360,2040,2040,2040,2040,0
20241104,144900,1060529360,2040,2040,2040,2040,0
20241104,144800,1060529360,2040,2040,2040,2040,279
20241104,144700,1059960200,2035,2035,2035,2035,0
20241104,144600,1059960200,2035,2035,2035,2035,43
20241104,144500,1059872695,2035,2035,2035,2035,0
20241104,144400,1059872695,2035,2035,2035,2035,43
20241104,144300,1059785190,2035,2040,2040,2035,2359
20241104,144200,1054983230,2035,2035,2035,2035,6750
20241104,144100,1041246980,2030,2030,2030,2030,0
20241104,144000,1041246980,2030,2030,2030,2030,0
20241104,143900,1041246980,2030,2030,2030,2030,2
20241104,143800,1041242920,2030,2030,2030,2030,0
20241104,143700,1041242920,2030,2030,2030,2030,43
20241104,143600,1041155630,2040,2040,2040,2040,0
20241104,143500,1041155630,2040,2040,2040,2040,0
20241104,143400,1041155630,2040,2035,2040,2035,51
20241104,143300,1041051840,2035,2035,2035,2035,0
20241104,143200,1041051840,2035,2035,2035,2035,451
20241104,143100,1040134055,2035,2035,2035,2035,10
20241104,143000,1040113705,2040,2040,2040,2040,0
20241104,142900,1040113705,2040,2040,2040,2040,0
20241104,142800,1040113705,2040,2035,2040,2035,3160
20241104,142700,1033683055,2035,2035,2035,2035,0
20241104,142600,1033683055,2035,2035,2035,2035,15
20241104,142500,1033652530,2030,2030,2030,2030,0
20241104,142400,1033652530,2030,2030,2030,2030,4936
20241104,142300,1023632450,2020,2020,2020,2020,100
20241104,142200,1023430450,2020,2020,2020,2020,0
20241104,142100,1023430450,2020,2025,2025,2020,1890
20241104,142000,1019609900,2020,2020,2020,2020,0
20241104,141900,1019609900,2020,2020,2020,2020,50
20241104,141800,1019508900,2015,2015,2015,2015,0
20241104,141700,1019508900,2015,2015,2015,2015,0
20241104,141600,1019508900,2015,2015,2015,2015,500
20241104,141500,1018501400,2020,2020,2020,2020,21
20241104,141400,1018458980,2020,2020,2020,2020,0
20241104,141300,1018458980,2020,2020,2020,2020,2465
20241104,141200,1013479680,2025,2020,2025,2020,1595
20241104,141100,1010257730,2025,2025,2025,2025,0
20241104,141000,1010257730,2025,2025,2025,2020,2016
20241104,140900,1006180355,2020,2020,2020,2020,745
20241104,140800,1004675455,2015,2015,2015,2015,0
20241104,140700,1004675455,2015,2015,2015,2015,0
20241104,140600,1004675455,2015,2020,2020,2015,2224
20241104,140500,1000182980,2020,2020,2020,2020,118
20241104,140400,999944620,2020,2020,2020,2020,0
20241104,140300,999944620,2020,2020,2020,2020,150
20241104,140200,999641620,2025,2025,2025,2025,0
20241104,140100,999641620,2025,2025,2025,2025,0
20241104,140000,999641620,2025,2025,2025,2025,200
20241104,135900,999236620,2020,2020,2020,2020,0
20241104,135800,999236620,2020,2020,2020,2020,1047
20241104,135700,997121680,2020,2020,2020,2020,496
20241104,135600,996119760,2025,2025,2025,2025,0
20241104,135500,996119760,2025,2025,2025,2025,0
20241104,135400,996119760,2025,2025,2025,2025,0
20241104,135300,996119760,2025,2020,2025,2020,35
20241104,135200,996049040,2025,2025,2025,2025,0
20241104,135100,996049040,2025,2025,2025,2025,517
20241104,135000,995002115,2025,2025,2025,2025,0
20241104,134900,995002115,2025,2025,2025,2025,366
20241104,134800,994260965,2025,2025,2025,2025,0
20241104,134700,994260965,2025,2020,2025,2020,44
20241104,134600,994172080,2020,2020,2020,2020,1913
20241104,134500,990307820,2020,2020,2020,2020,0
20241104,134400,990307820,2020,2020,2020,2020,0
20241104,134300,990307820,2020,2020,2020,2020,0
20241104,134200,990307820,2020,2020,2020,2020,0
20241104,134100,990307820,2020,2020,2020,2015,1339
20241104,134000,987608240,2020,2020,2020,2020,94
20241104,133900,987418360,2020,2020,2020,2020,4076
20241104,133800,979184840,2020,2025,2025,2020,900
20241104,133700,977366780,2030,2030,2030,2030,0
20241104,133600,977366780,2030,2030,2030,2030,87
20241104,133500,977190170,2025,2025,2025,2025,1
20241104,133400,977188145,2025,2025,2025,2025,0
20241104,133300,977188145,2025,2025,2025,2025,0
20241104,133200,977188145,2025,2025,2025,2025,43
20241104,133100,977101070,2025,2025,2025,2025,8
20241104,133000,977084870,2030,2030,2030,2030,0
20241104,132900,977084870,2030,2030,2030,2030,0
20241104,132800,977084870,2030,2030,2030,2030,0
20241104,132700,977084870,2030,2030,2030,2030,1
20241104,132600,977082840,2025,2025,2025,2025,0
20241104,132500,977082840,2025,2025,2025,2025,50
20241104,132400,976981590,2030,2030,2030,2030,20
20241104,132300,976940990,2020,2020,2020,2020,0
20241104,132200,976940990,2020,2020,2020,2020,374
20241104,132100,976185510,2020,2020,2020,2020,0
20241104,132000,976185510,2020,2020,2020,2020,43
20241104,131900,976098650,2030,2030,2030,2030,0
20241104,131800,976098650,2030,2030,2030,2030,0
20241104,131700,976098650,2030,2030,2030,2030,0
20241104,131600,976098650,2030,2030,2030,2030,0
20241104,131500,976098650,2030,2030,2030,2030,0
20241104,131400,976098650,2030,2025,2030,2020,2025
20241104,131300,972006160,2025,2025,2025,2025,0
20241104,131200,972006160,2025,2025,2025,2025,19
20241104,131100,971967685,2025,2025,2025,2025,0
20241104,131000,971967685,2025,2025,2025,2025,0
20241104,130900,971967685,2025,2025,2025,2025,400
20241104,130800,971157685,2025,2025,2025,2025,143
20241104,130700,970868110,2025,2025,2025,2025,30
20241104,130600,970807360,2025,2025,2025,2025,500
20241104,130500,969794860,2030,2030,2030,2030,10
20241104,130400,969774560,2030,2030,2030,2030,43
20241104,130300,969687270,2025,2025,2025,2025,0
20241104,130200,969687270,2025,2025,2025,2025,0
20241104,130100,969687270,2025,2025,2025,2025,1719
20241104,130000,966206295,2025,2025,2025,2025,0
20241104,125900,966206295,2025,2025,2030,2025,99
20241104,125800,966005745,2025,2025,2025,2025,1425
20241104,125700,963120120,2025,2025,2025,2025,470
20241104,125600,962168370,2020,2025,2025,2020,1600
20241104,125500,958934430,2025,2025,2025,2025,43
20241104,125400,958847355,2025,2025,2025,2025,0
20241104,125300,958847355,2025,2030,2030,2025,880
20241104,125200,957065230,2030,2035,2035,2030,2
20241104,125100,957061165,2035,2035,2035,2035,0
20241104,125000,957061165,2035,2035,2035,2035,0
20241104,124900,957061165,2035,2030,2035,2030,855
20241104,124800,955325510,2030,2030,2030,2030,0
20241104,124700,955325510,2030,2030,2030,2030,0
20241104,124600,955325510,2030,2030,2030,2030,0
20241104,124500,955325510,2030,2030,2030,2030,152
20241104,124400,955016950,2025,2025,2025,2025,0
20241104,124300,955016950,2025,2025,2025,2025,0
20241104,124200,955016950,2025,2025,2025,2025,181
20241104,124100,954650425,2025,2025,2025,2025,0
20241104,124000,954650425,2025,2025,2025,2025,995
20241104,123900,952635550,2025,2025,2025,2025,0
20241104,123800,952635550,2025,2025,2025,2025,0
20241104,123700,952635550,2025,2025,2025,2025,0
20241104,123600,952635550,2025,2025,2025,2025,0
20241104,123500,952635550,2025,2025,2025,2025,348
20241104,123400,951930850,2025,2025,2025,2025,0
20241104,123300,951930850,2025,2025,2025,2025,2051
20241104,123200,947777575,2025,2025,2025,2025,219
20241104,123100,947334100,2025,2025,2025,2025,0
20241104,123000,947334100,2025,2025,2025,2025,882
20241104,122900,945548050,2025,2020,2025,2020,2027
20241104,122800,941443430,2020,2020,2020,2020,200
20241104,122700,941039430,2020,2020,2020,2020,195
20241104,122600,940645530,2015,2015,2015,2015,0
20241104,122500,940645530,2015,2015,2015,2015,3329
20241104,122400,933937595,2020,2020,2020,2015,1294
20241104,122300,931323740,2020,2020,2020,2020,50
20241104,122200,931222740,2020,2020,2020,2020,200
20241104,122100,930818740,2020,2020,2020,2020,50
20241104,122000,930717740,2020,2020,2020,2020,700
20241104,121900,929303740,2020,2020,2020,2020,0
20241104,121800,929303740,2020,2020,2020,2020,0
20241104,121700,929303740,2020,2020,2020,2020,0
20241104,121600,929303740,2020,2020,2020,2020,200
20241104,121500,928899740,2020,2020,2020,2020,1220
20241104,121400,926435340,2015,2015,2015,2015,0
20241104,121300,926435340,2015,2015,2015,2015,0
20241104,121200,926435340,2015,2015,2015,2015,488
20241104,121100,925452020,2015,2015,2015,2015,236
20241104,121000,924976480,2015,2015,2015,2015,66
20241104,120900,924843490,2015,2015,2015,2015,0
20241104,120800,924843490,2015,2015,2015,2015,6405
20241104,120700,911937415,2020,2020,2020,2020,58
20241104,120600,911820255,2020,2020,2020,2020,0
20241104,120500,911820255,2020,2020,2020,2020,85
20241104,120400,911648555,2015,2020,2020,2015,3836
20241104,120300,903903365,2020,2020,2020,2020,0
20241104,120200,903903365,2020,2020,2020,2020,43
20241104,120100,903816505,2020,2025,2025,2020,2031
20241104,120000,899703745,2025,2025,2025,2025,0
20241104,115900,899703745,2025,2025,2025,2025,0
20241104,115800,899703745,2025,2025,2025,2025,1222
20241104,115700,897229195,2030,2030,2030,2030,0
20241104,115600,897229195,2030,2030,2030,2030,50
20241104,115500,897127695,2025,2025,2025,2025,0
20241104,115400,897127695,2025,2025,2025,2025,0
20241104,115300,897127695,2025,2025,2025,2025,26
20241104,115200,897075045,2020,2020,2020,2020,0
20241104,115100,897075045,2020,2025,2025,2020,2500
20241104,115000,892020200,2030,2030,2030,2030,2
20241104,114900,892016140,2025,2025,2025,2025,0
20241104,114800,892016140,2025,2025,2025,2025,200
20241104,114700,891611140,2025,2025,2025,2025,0
20241104,114600,891611140,2025,2025,2025,2025,0
20241104,114500,891611140,2025,2025,2025,2025,43
20241104,114400,891524065,2030,2030,2030,2030,8276
20241104,114300,874723785,2035,2035,2035,2035,200
20241104,114200,874316785,2030,2030,2030,2030,0
20241104,114100,874316785,2030,2030,2030,2030,802
20241104,114000,872688725,2030,2035,2035,2030,7
20241104,113900,872674505,2035,2035,2035,2035,16
20241104,113800,872641945,2035,2035,2035,2035,10
20241104,113700,872621595,2035,2030,2035,2030,490
20241104,113600,871626295,2035,2035,2035,2035,3
20241104,113500,871620190,2035,2035,2035,2035,0
20241104,113400,871620190,2035,2035,2035,2030,246
20241104,113300,871119805,2035,2035,2035,2035,1039
20241104,113200,869005440,2030,2030,2030,2030,17
20241104,113100,868970930,2035,2035,2035,2035,0
20241104,113000,868970930,2035,2035,2035,2035,2
20241104,112900,868966860,2030,2030,2030,2030,193
20241104,112800,868575070,2045,2045,2045,2045,47
20241104,112700,868478955,2030,2030,2030,2030,0
20241104,112600,868478955,2030,2035,2035,2030,3815
20241104,112500,860728325,2035,2035,2035,2035,4
20241104,112400,860720185,2045,2045,2045,2045,0
20241104,112300,860720185,2045,2045,2045,2045,103
20241104,112200,860509550,2050,2040,2050,2040,4173
20241104,112100,851975750,2040,2040,2040,2040,0
20241104,112000,851975750,2040,2040,2040,2040,72
20241104,111900,851828870,2035,2035,2035,2035,1316
20241104,111800,849150810,2035,2035,2035,2035,1000
20241104,111700,847115810,2035,2045,2045,2035,13431
20241104,111600,819706575,2045,2045,2045,2045,43
20241104,111500,819618640,2045,2045,2045,2045,0
20241104,111400,819618640,2045,2045,2045,2045,0
20241104,111300,819618640,2045,2045,2045,2045,0
20241104,111200,819618640,2045,2045,2045,2045,0
20241104,111100,819618640,2045,2045,2045,2045,0
20241104,111000,819618640,2045,2045,2045,2045,223
20241104,110900,819162605,2050,2045,2050,2045,2508
20241104,110800,814026205,2045,2045,2045,2045,31
20241104,110700,813962810,2050,2050,2050,2050,2005
20241104,110600,809852560,2050,2050,2050,2050,0
20241104,110500,809852560,2050,2045,2050,2045,2735
20241104,110400,804259190,2040,2040,2040,2040,70
20241104,110300,804116390,2040,2040,2040,2040,0
20241104,110200,804116390,2040,2040,2040,2040,60
20241104,110100,803993990,2045,2045,2045,2045,1000
20241104,110000,801948990,2045,2045,2045,2045,114
20241104,105900,801715860,2045,2050,2050,2045,3282
20241104,105800,794997985,2045,2045,2045,2045,0
20241104,105700,794997985,2045,2045,2045,2045,0
20241104,105600,794997985,2045,2045,2045,2045,0
20241104,105500,794997985,2045,2045,2045,2045,254
20241104,105400,794478555,2050,2050,2050,2050,0
20241104,105300,794478555,2050,2050,2050,2050,0
20241104,105200,794478555,2050,2050,2050,2050,108
20241104,105100,794257155,2050,2055,2055,2050,732
20241104,105000,792755330,2055,2045,2055,2045,4503
20241104,104900,783535465,2045,2040,2045,2040,9
20241104,104800,783517065,2040,2040,2040,2040,55
20241104,104700,783404865,2040,2045,2045,2040,220
20241104,104600,782955965,2040,2040,2040,2040,2
20241104,104500,782951885,2040,2040,2040,2040,1483
20241104,104400,779926565,2040,2040,2040,2040,0
20241104,104300,779926565,2040,2040,2040,2030,3097
20241104,104200,773610685,2030,2030,2030,2030,0
20241104,104100,773610685,2030,2030,2030,2030,1000
20241104,104000,771580685,2040,2040,2040,2040,3
20241104,103900,771574565,2040,2050,2050,2040,66
20241104,103800,771439315,2030,2040,2040,2030,1000
20241104,103700,769402675,2040,2040,2040,2040,186
20241104,103600,769023235,2040,2040,2040,2040,4
20241104,103500,769015075,2040,2040,2040,2040,0
20241104,103400,769015075,2040,2045,2055,2040,3362
20241104,103300,762148970,2065,2045,2065,2045,3113
20241104,103200,755767035,2045,2050,2050,2035,1305
20241104,103100,753102390,2040,2050,2050,2040,20
20241104,103000,753061490,2050,2050,2050,2050,0
20241104,102900,753061490,2050,2050,2050,2050,487
20241104,102800,752063140,2050,2025,2050,2025,3786
20241104,102700,744359350,2015,2020,2035,2015,3355
20241104,102600,737539935,2025,2035,2035,2015,56
20241104,102500,737426305,2015,2015,2015,2015,0
20241104,102400,737426305,2015,2015,2015,2015,0
20241104,102300,737426305,2015,2020,2040,2015,1204
20241104,102200,734995200,2020,2035,2040,2020,1692
20241104,102100,731563755,2020,2040,2040,2020,15
20241104,102000,731533415,2020,2030,2040,2020,199
20241104,101900,731129330,2030,2030,2030,2030,200
20241104,101800,730723330,2030,2030,2030,2030,0
20241104,101700,730723330,2030,2030,2030,2030,120
20241104,101600,730479730,2030,2045,2045,2030,6
20241104,101500,730467475,2040,2025,2040,2025,905
20241104,101400,728622775,2025,2025,2040,2020,252
20241104,101300,728111730,2020,2020,2020,2020,1
20241104,101200,728109710,2020,2035,2040,2020,501
20241104,101100,727088815,2035,2035,2035,2035,0
20241104,101000,727088815,2035,2025,2035,2020,909
20241104,100900,725251830,2030,2030,2035,2030,1008
20241104,100800,723205265,2020,2015,2020,2015,219
20241104,100700,722762985,2020,2005,2030,2005,92
20241104,100600,722577700,2015,2005,2015,2005,2648
20241104,100500,717254100,2005,2005,2005,2005,1606
20241104,100400,714034070,2005,2015,2015,2005,3001
20241104,100300,708007040,2030,2030,2030,2030,1
20241104,100200,708005010,2030,2020,2030,2010,4077
20241104,100100,699791500,2030,2030,2030,2025,135
20241104,100000,699518040,2030,2030,2030,2030,0
20241104,095900,699518040,2030,2030,2030,2030,81
20241104,095800,699353610,2030,2030,2030,2030,19
20241104,095700,699315040,2030,2030,2030,2030,0
20241104,095600,699315040,2030,2030,2030,2030,4
20241104,095500,699306920,2035,2040,2040,2030,1009
20241104,095400,697253605,2040,2040,2040,2040,501
20241104,095300,696231565,2015,2020,2040,2015,2014
20241104,095200,692163030,2020,2025,2025,2020,350
20241104,095100,691455270,2040,2025,2040,2025,29
20241104,095000,691396530,2020,2040,2040,2020,4063
20241104,094900,683154685,2045,2035,2045,2035,1923
20241104,094800,679236620,2035,2035,2035,2035,1000
20241104,094700,677201620,2025,2035,2035,2025,505
20241104,094600,676178955,2025,2020,2035,2020,925
20241104,094500,674303940,2030,2030,2030,2030,1
20241104,094400,674301910,2020,2025,2030,2020,1336
20241104,094300,671595845,2025,2015,2025,2005,2011
20241104,094200,667535745,2015,2010,2015,2010,1002
20241104,094100,665521720,2010,2020,2020,2010,527
20241104,094000,664457250,2020,2015,2020,2015,152
20241104,093900,664150420,2020,2005,2020,2005,8387
20241104,093800,647298505,2005,2010,2010,2005,1591
20241104,093700,644108530,2005,2000,2010,2000,1334
20241104,093600,641429830,2000,2000,2000,2000,119
20241104,093500,641191830,1999,2005,2005,1999,3032
20241104,093400,635127681,2000,2000,2015,2000,852
20241104,093300,633423241,2005,2010,2020,1999,4049
20241104,093200,625304567,2010,2010,2015,2010,639
20241104,093100,624020167,2010,2010,2020,2010,126
20241104,093000,623766302,2015,1999,2015,1999,19445
20241104,092900,584696373,2000,1998,2000,1998,7407
20241104,092800,569890359,1999,2005,2005,1998,3150
20241104,092700,563586424,2005,1993,2005,1993,16561
20241104,092600,530474246,1993,2010,2015,1993,26078
20241104,092500,478368200,2015,2015,2015,2005,150
20241104,092400,478066515,2005,2005,2005,1999,4508
20241104,092300,469042965,2015,2010,2020,1998,17792
20241104,092200,433431673,2035,2025,2035,2015,6584
20241104,092100,420110138,2035,2020,2035,2015,5452
20241104,092000,409057843,2010,2015,2025,2010,10300
20241104,091900,388240723,2015,2010,2020,1999,9711
20241104,091800,368770610,2000,2010,2010,2000,14380
20241104,091700,339961915,2015,2040,2040,2015,9260
20241104,091600,321241950,2040,2060,2060,2040,31377
20241104,091500,256889445,2060,2065,2075,2060,2171
20241104,091400,252406960,2065,2070,2070,2065,24
20241104,091300,252357330,2065,2060,2070,2060,6269
20241104,091200,239431455,2070,2060,2070,2060,1832
20241104,091100,235641755,2060,2060,2060,2060,105
20241104,091000,235425455,2060,2060,2060,2060,1029
20241104,090900,233305715,2060,2060,2060,2060,1187
20241104,090800,230860495,2060,2060,2075,2060,1519
20241104,090700,227730305,2065,2075,2075,2060,18827
20241104,090600,188810520,2075,2070,2075,2070,4609
20241104,090500,179264795,2070,2070,2075,2070,3112
20241104,090400,172810030,2070,2075,2075,2070,2567
20241104,090300,167484325,2075,2080,2080,2075,3629
20241104,090200,159939420,2070,2100,2110,2065,56661
20241104,090100,41828915,2090,2095,2100,2090,11251
20241104,090000,18254145,2085,2085,2090,2085,8738