stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184800,873895954,2005,2005,2005,2005,30665
20230907,184700,873895954,2005,2005,2005,2005,0
20230907,184600,873895954,2005,2005,2005,2005,0
20230907,184500,873895954,2005,2005,2005,2005,0
20230907,184400,873895954,2005,2005,2005,2005,0
20230907,184300,873895954,2005,2005,2005,2005,0
20230907,184200,873895954,2005,2005,2005,2005,0
20230907,184100,873895954,2005,2005,2005,2005,0
20230907,184000,873895954,2005,2005,2005,2005,0
20230907,183900,873895954,2005,2005,2005,2005,0
20230907,183800,873895954,2005,2005,2005,2005,0
20230907,183700,873895954,2005,2005,2005,2005,0
20230907,183600,873895954,2005,2005,2005,2005,0
20230907,183500,873895954,2005,2005,2005,2005,0
20230907,183400,873895954,2005,2005,2005,2005,0
20230907,183300,873895954,2005,2005,2005,2005,0
20230907,183200,873895954,2005,2005,2005,2005,0
20230907,183100,873895954,2005,2005,2005,2005,0
20230907,183000,873895954,2005,2005,2005,2005,0
20230907,182900,873895954,2005,2005,2005,2005,0
20230907,182800,873895954,2005,2005,2005,2005,0
20230907,182700,873895954,2005,2005,2005,2005,0
20230907,182600,873895954,2005,2005,2005,2005,0
20230907,182500,873895954,2005,2005,2005,2005,0
20230907,182400,873895954,2005,2005,2005,2005,0
20230907,182300,873895954,2005,2005,2005,2005,0
20230907,182200,873895954,2005,2005,2005,2005,0
20230907,182100,873895954,2005,2005,2005,2005,0
20230907,182000,873895954,2005,2005,2005,2005,0
20230907,181900,873895954,2005,2005,2005,2005,0
20230907,181800,873895954,2005,2005,2005,2005,30665
20230907,181700,873895954,2005,2005,2005,2005,0
20230907,181600,873895954,2005,2005,2005,2005,0
20230907,181500,873895954,2005,2005,2005,2005,0
20230907,181400,873895954,2005,2005,2005,2005,0
20230907,181300,873895954,2005,2005,2005,2005,0
20230907,181200,873895954,2005,2005,2005,2005,0
20230907,181100,873895954,2005,2005,2005,2005,0
20230907,181000,873895954,2005,2005,2005,2005,0
20230907,180900,873895954,2005,2005,2005,2005,0
20230907,180800,873895954,2005,2005,2005,2005,0
20230907,180700,873895954,2005,2005,2005,2005,0
20230907,180600,873895954,2005,2005,2005,2005,0
20230907,180500,873895954,2005,2005,2005,2005,0
20230907,180400,873895954,2005,2005,2005,2005,0
20230907,180300,873895954,2005,2005,2005,2005,0
20230907,180200,873895954,2005,2005,2005,2005,0
20230907,180100,873895954,2005,2005,2005,2005,0
20230907,180000,873895954,2005,2005,2005,2005,0
20230907,175900,873895954,2005,2005,2005,2005,0
20230907,175800,873895954,2005,2005,2005,2005,0
20230907,175700,873895954,2005,2005,2005,2005,0
20230907,175600,873895954,2005,2005,2005,2005,0
20230907,175500,873895954,2005,2005,2005,2005,0
20230907,175400,873895954,2005,2005,2005,2005,0
20230907,175300,873895954,2005,2005,2005,2005,0
20230907,175200,873895954,2005,2005,2005,2005,0
20230907,175100,873895954,2005,2005,2005,2005,0
20230907,175000,873895954,2005,2005,2005,2005,0
20230907,174900,873895954,2005,2005,2005,2005,0
20230907,174800,873895954,2005,2005,2005,2005,30665
20230907,174700,873895954,2005,2005,2005,2005,0
20230907,174600,873895954,2005,2005,2005,2005,0
20230907,174500,873895954,2005,2005,2005,2005,0
20230907,174400,873895954,2005,2005,2005,2005,0
20230907,174300,873895954,2005,2005,2005,2005,0
20230907,174200,873895954,2005,2005,2005,2005,0
20230907,174100,873895954,2005,2005,2005,2005,0
20230907,174000,873895954,2005,2005,2005,2005,0
20230907,173900,873895954,2005,2005,2005,2005,0
20230907,173800,873895954,2005,2005,2005,2005,0
20230907,173700,873895954,2005,2005,2005,2005,0
20230907,173600,873895954,2005,2005,2005,2005,0
20230907,173500,873895954,2005,2005,2005,2005,0
20230907,173400,873895954,2005,2005,2005,2005,0
20230907,173300,873895954,2005,2005,2005,2005,0
20230907,173200,873895954,2005,2005,2005,2005,0
20230907,173100,873895954,2005,2005,2005,2005,0
20230907,173000,873895954,2005,2005,2005,2005,0
20230907,172900,873895954,2005,2005,2005,2005,0
20230907,172800,873895954,2005,2005,2005,2005,0
20230907,172700,873895954,2005,2005,2005,2005,0
20230907,172600,873895954,2005,2005,2005,2005,0
20230907,172500,873895954,2005,2005,2005,2005,0
20230907,172400,873895954,2005,2005,2005,2005,0
20230907,172300,873895954,2005,2005,2005,2005,0
20230907,172200,873895954,2005,2005,2005,2005,0
20230907,172100,873895954,2005,2005,2005,2005,0
20230907,172000,873895954,2005,2005,2005,2005,0
20230907,171900,873895954,2005,2005,2005,2005,0
20230907,171800,873895954,2005,2005,2005,2005,30665
20230907,171700,873895954,2005,2005,2005,2005,0
20230907,171600,873895954,2005,2005,2005,2005,0
20230907,171500,873895954,2005,2005,2005,2005,0
20230907,171400,873895954,2005,2005,2005,2005,0
20230907,171300,873895954,2005,2005,2005,2005,0
20230907,171200,873895954,2005,2005,2005,2005,0
20230907,171100,873895954,2005,2005,2005,2005,0
20230907,171000,873895954,2005,2005,2005,2005,0
20230907,170900,873895954,2005,2005,2005,2005,0
20230907,170800,873895954,2005,2005,2005,2005,0
20230907,170700,873895954,2005,2005,2005,2005,0
20230907,170600,873895954,2005,2005,2005,2005,0
20230907,170500,873895954,2005,2005,2005,2005,0
20230907,170400,873895954,2005,2005,2005,2005,0
20230907,170300,873895954,2005,2005,2005,2005,0
20230907,170200,873895954,2005,2005,2005,2005,0
20230907,170100,873895954,2005,2005,2005,2005,0
20230907,170000,873895954,2005,2005,2005,2005,0
20230907,165900,873895954,2005,2005,2005,2005,0
20230907,165800,873895954,2005,2005,2005,2005,0
20230907,165700,873895954,2005,2005,2005,2005,0
20230907,165600,873895954,2005,2005,2005,2005,0
20230907,165500,873895954,2005,2005,2005,2005,0
20230907,165400,873895954,2005,2005,2005,2005,0
20230907,165300,873895954,2005,2005,2005,2005,0
20230907,165200,873895954,2005,2005,2005,2005,0
20230907,165100,873895954,2005,2005,2005,2005,0
20230907,165000,873895954,2005,2005,2005,2005,0
20230907,164900,873895954,2005,2005,2005,2005,0
20230907,164800,873895954,2005,2005,2005,2005,30665
20230907,164700,873895954,2005,2005,2005,2005,0
20230907,164600,873895954,2005,2005,2005,2005,0
20230907,164500,873895954,2005,2005,2005,2005,0
20230907,164400,873895954,2005,2005,2005,2005,0
20230907,164300,873895954,2005,2005,2005,2005,0
20230907,164200,873895954,2005,2005,2005,2005,0
20230907,164100,873895954,2005,2005,2005,2005,0
20230907,164000,873895954,2005,2005,2005,2005,0
20230907,163900,873895954,2005,2005,2005,2005,0
20230907,163800,873895954,2005,2005,2005,2005,0
20230907,163700,873895954,2005,2005,2005,2005,0
20230907,163600,873895954,2005,2005,2005,2005,0
20230907,163500,873895954,2005,2005,2005,2005,0
20230907,163400,873895954,2005,2005,2005,2005,0
20230907,163300,873895954,2005,2005,2005,2005,0
20230907,163200,873895954,2005,2005,2005,2005,0
20230907,163100,873895954,2005,2005,2005,2005,0
20230907,163000,873895954,2005,2005,2005,2005,0
20230907,162900,873895954,2005,2005,2005,2005,0
20230907,162800,873895954,2005,2005,2005,2005,0
20230907,162700,873895954,2005,2005,2005,2005,0
20230907,162600,873895954,2005,2005,2005,2005,0
20230907,162500,873895954,2005,2005,2005,2005,0
20230907,162400,873895954,2005,2005,2005,2005,0
20230907,162300,873895954,2005,2005,2005,2005,0
20230907,162200,873895954,2005,2005,2005,2005,0
20230907,162100,873895954,2005,2005,2005,2005,0
20230907,162000,873895954,2005,2005,2005,2005,0
20230907,161900,873895954,2005,2005,2005,2005,0
20230907,161800,873895954,2005,2005,2005,2005,30665
20230907,161700,873895954,2005,2005,2005,2005,0
20230907,161600,873895954,2005,2005,2005,2005,0
20230907,161500,873895954,2005,2005,2005,2005,0
20230907,161400,873895954,2005,2005,2005,2005,0
20230907,161300,873895954,2005,2005,2005,2005,0
20230907,161200,873895954,2005,2005,2005,2005,0
20230907,161100,873895954,2005,2005,2005,2005,0
20230907,161000,873895954,2005,2005,2005,2005,0
20230907,160900,873895954,2005,2005,2005,2005,0
20230907,160800,873895954,2005,2005,2005,2005,0
20230907,160700,873895954,2005,2005,2005,2005,0
20230907,160600,873895954,2005,2005,2005,2005,0
20230907,160500,873895954,2005,2005,2005,2005,0
20230907,160400,873895954,2005,2005,2005,2005,0
20230907,160300,873895954,2005,2005,2005,2005,0
20230907,160200,873895954,2005,2005,2005,2005,0
20230907,160100,873895954,2005,2005,2005,2005,0
20230907,160000,873895954,2005,2005,2005,2005,0
20230907,155900,873895954,2005,2005,2005,2005,0
20230907,155800,873895954,2005,2005,2005,2005,0
20230907,155700,873895954,2005,2005,2005,2005,0
20230907,155600,873895954,2005,2005,2005,2005,0
20230907,155500,873895954,2005,2005,2005,2005,0
20230907,155400,873895954,2005,2005,2005,2005,0
20230907,155300,873895954,2005,2005,2005,2005,0
20230907,155200,873895954,2005,2005,2005,2005,0
20230907,155100,873895954,2005,2005,2005,2005,0
20230907,155000,873895954,2005,2005,2005,2005,0
20230907,154900,873895954,2005,2005,2005,2005,0
20230907,154800,873895954,2005,2005,2005,2005,30665
20230907,154700,873895954,2005,2005,2005,2005,0
20230907,154600,873895954,2005,2005,2005,2005,0
20230907,154500,873895954,2005,2005,2005,2005,0
20230907,154400,873895954,2005,2005,2005,2005,0
20230907,154300,873895954,2005,2005,2005,2005,0
20230907,154200,873895954,2005,2005,2005,2005,0
20230907,154100,873895954,2005,2005,2005,2005,0
20230907,154000,873895954,2005,2005,2005,2005,0
20230907,153900,873895954,2005,2005,2005,2005,0
20230907,153800,873895954,2005,2005,2005,2005,0
20230907,153700,873895954,2005,2005,2005,2005,0
20230907,153600,873895954,2005,2005,2005,2005,0
20230907,153500,873895954,2005,2005,2005,2005,0
20230907,153400,873895954,2005,2005,2005,2005,0
20230907,153300,873895954,2005,2005,2005,2005,0
20230907,153200,873895954,2005,2005,2005,2005,0
20230907,153100,873895954,2005,2005,2005,2005,0
20230907,153000,873895954,2005,2005,2005,2005,30665
20230907,152900,812412629,2010,2010,2010,2010,0
20230907,152800,812412629,2010,2010,2010,2010,0
20230907,152700,812412629,2010,2010,2010,2010,0
20230907,152600,812412629,2010,2010,2010,2010,0
20230907,152500,812412629,2010,2010,2010,2010,0
20230907,152400,812412629,2010,2010,2010,2010,0
20230907,152300,812412629,2010,2010,2010,2010,0
20230907,152200,812412629,2010,2010,2010,2010,0
20230907,152100,812412629,2010,2010,2010,2010,0
20230907,152000,812412629,2010,2010,2010,2010,0
20230907,151900,812412629,2010,2020,2020,2010,1317
20230907,151800,809757704,2020,2010,2020,2010,544
20230907,151700,808662734,2020,2015,2020,2010,3115
20230907,151600,802400269,2020,2015,2020,2015,2563
20230907,151500,797235744,2015,2015,2015,2010,837
20230907,151400,795549194,2015,2010,2015,2010,403
20230907,151300,794739149,2015,2015,2015,2015,0
20230907,151200,794739149,2015,2015,2015,2015,67
20230907,151100,794604144,2015,2015,2015,2015,77
20230907,151000,794448989,2015,2015,2015,2015,1
20230907,150900,794446974,2010,2010,2015,2010,6909
20230907,150800,780558879,2015,2015,2015,2010,4536
20230907,150700,771441489,2015,2010,2015,2010,3186
20230907,150600,765037599,2010,2015,2015,2010,6161
20230907,150500,752653934,2015,2015,2015,2010,1734
20230907,150400,749168559,2015,2010,2015,2010,3
20230907,150300,749162519,2015,2015,2015,2010,1252
20230907,150200,746642989,2015,2015,2015,2015,6
20230907,150100,746630899,2015,2010,2015,2010,7042
20230907,150000,732441509,2010,2010,2015,2005,1656
20230907,145900,729116189,2005,2005,2005,2005,150
20230907,145800,728815439,2010,2010,2010,2010,22
20230907,145700,728771219,2010,2010,2010,2010,1
20230907,145600,728769209,2010,2010,2010,2010,46
20230907,145500,728676749,2010,2010,2010,2010,1
20230907,145400,728674739,2005,2010,2010,2005,270
20230907,145300,728132889,2015,2015,2015,2015,0
20230907,145200,728132889,2015,2010,2015,2010,301
20230907,145100,727527874,2010,2010,2010,2010,248
20230907,145000,727029394,2010,2010,2010,2005,15951
20230907,144900,695021364,2010,2005,2010,2005,101
20230907,144800,694818854,2010,2010,2010,2010,0
20230907,144700,694818854,2010,2010,2010,2010,0
20230907,144600,694818854,2010,2010,2010,2010,5
20230907,144500,694808804,2010,2010,2010,2010,86
20230907,144400,694635944,2010,2010,2010,2010,30
20230907,144300,694575644,2010,2010,2010,2010,200
20230907,144200,694173644,2010,2010,2010,2010,1
20230907,144100,694171634,2005,2005,2005,2005,0
20230907,144000,694171634,2005,2010,2010,2005,1002
20230907,143900,692157624,2010,2010,2010,2010,803
20230907,143800,690543594,2010,2005,2010,2005,81
20230907,143700,690381184,2010,2010,2010,2010,207
20230907,143600,689965114,2010,2010,2010,2010,0
20230907,143500,689965114,2010,2005,2010,2005,1573
20230907,143400,686811134,2010,2010,2010,2010,0
20230907,143300,686811134,2010,2010,2010,2010,0
20230907,143200,686811134,2010,2010,2010,2010,109
20230907,143100,686592044,2010,2010,2010,2010,99
20230907,143000,686393054,2010,2010,2010,2010,4
20230907,142900,686385014,2010,2010,2010,2010,0
20230907,142800,686385014,2010,2010,2010,2010,803
20230907,142700,684770984,2010,2010,2010,2010,1
20230907,142600,684768974,2005,2005,2005,2005,2
20230907,142500,684764964,2005,2005,2010,2005,25
20230907,142400,684714769,2010,2010,2010,2010,0
20230907,142300,684714769,2010,2010,2010,2010,1
20230907,142200,684712759,2010,2010,2010,2010,0
20230907,142100,684712759,2010,2010,2010,2010,3913
20230907,142000,676847629,2005,2005,2010,2005,12046
20230907,141900,652663149,2010,2010,2010,2010,4
20230907,141800,652655109,2010,2010,2010,2010,0
20230907,141700,652655109,2010,2005,2010,2005,1433
20230907,141600,649781934,2010,2010,2010,2010,5
20230907,141500,649771884,2005,2005,2005,2005,0
20230907,141400,649771884,2005,2005,2005,2005,0
20230907,141300,649771884,2005,2005,2005,2005,265
20230907,141200,649240559,2010,2005,2010,2005,3001
20230907,141100,643223549,2010,2010,2010,2010,1
20230907,141000,643221539,2005,2005,2005,2005,308
20230907,140900,642603999,2010,2010,2010,2005,1401
20230907,140800,639789489,2005,2005,2005,2005,0
20230907,140700,639789489,2005,2005,2005,2005,301
20230907,140600,639185984,2010,2010,2010,2010,100
20230907,140500,638984984,2010,2010,2010,2010,0
20230907,140400,638984984,2010,2010,2010,2005,8
20230907,140300,638968909,2005,2005,2005,2005,0
20230907,140200,638968909,2005,2005,2005,2005,0
20230907,140100,638968909,2005,2005,2005,2005,0
20230907,140000,638968909,2005,2005,2005,2005,200
20230907,135900,638567909,2010,2010,2010,2010,2
20230907,135800,638563889,2005,2005,2005,2005,300
20230907,135700,637962389,2010,2010,2010,2010,0
20230907,135600,637962389,2010,2010,2010,2010,2
20230907,135500,637958369,2010,2010,2010,2010,19
20230907,135400,637920179,2010,2010,2010,2010,0
20230907,135300,637920179,2010,2010,2010,2010,0
20230907,135200,637920179,2010,2010,2010,2005,2542
20230907,135100,632823454,2010,2010,2010,2010,1
20230907,135000,632821444,2005,2005,2005,2005,9146
20230907,134900,614483714,2010,2010,2010,2010,21
20230907,134800,614441504,2010,2005,2010,2005,5114
20230907,134700,604187929,2010,2010,2010,2010,139
20230907,134600,603908539,2010,2010,2010,2010,1
20230907,134500,603906529,2005,2005,2010,2005,548
20230907,134400,602807784,2010,2010,2010,2010,2
20230907,134300,602803764,2010,2005,2010,2005,3105
20230907,134200,596578229,2005,2005,2010,2005,1247
20230907,134100,594077989,2010,2010,2010,2010,0
20230907,134000,594077989,2010,2010,2010,2005,1102
20230907,133900,591867969,2010,2010,2010,2010,0
20230907,133800,591867969,2010,2005,2010,2005,2244
20230907,133700,587368744,2010,2010,2010,2010,0
20230907,133600,587368744,2010,2010,2010,2010,1
20230907,133500,587366734,2005,2005,2005,2005,521
20230907,133400,586322129,2010,2010,2010,2010,0
20230907,133300,586322129,2010,2005,2010,2005,1280
20230907,133200,583755724,2010,2005,2010,2005,3015
20230907,133100,577710644,2010,2010,2010,2010,5
20230907,133000,577700594,2010,2010,2010,2010,2002
20230907,132900,573676574,2010,2005,2010,2005,2004
20230907,132800,569658534,2010,2005,2010,2005,2239
20230907,132700,565169324,2010,2005,2010,2005,1150
20230907,132600,562863569,2005,2005,2005,2005,0
20230907,132500,562863569,2005,2000,2005,2000,98
20230907,132400,562667564,2005,2005,2005,2000,132
20230907,132300,562403504,2005,2005,2005,2005,110
20230907,132200,562182954,2005,2005,2005,2005,100
20230907,132100,561982454,2005,2005,2005,2005,110
20230907,132000,561761904,2005,2005,2005,2005,0
20230907,131900,561761904,2005,2005,2005,2000,280
20230907,131800,561201874,2005,2005,2005,2005,1
20230907,131700,561199869,2000,2000,2000,2000,70
20230907,131600,561059869,2005,2005,2005,2005,1
20230907,131500,561057864,2000,2005,2005,2000,2
20230907,131400,561053859,2000,2000,2000,2000,25
20230907,131300,561003859,2005,2005,2005,2005,200
20230907,131200,560602859,2005,2005,2005,2005,30
20230907,131100,560542709,2005,2005,2005,2005,0
20230907,131000,560542709,2005,2005,2005,2005,1030
20230907,130900,558477559,2005,2005,2005,2005,10
20230907,130800,558457509,2005,2005,2005,2005,0
20230907,130700,558457509,2005,2005,2005,2005,0
20230907,130600,558457509,2005,2010,2010,2005,1601
20230907,130500,555247464,2010,2005,2010,2005,269
20230907,130400,554708114,2005,2005,2005,2005,12
20230907,130300,554684054,2005,2005,2005,2000,1074
20230907,130200,552535684,2005,2005,2005,2005,1071
20230907,130100,550388329,2005,2005,2005,2005,145
20230907,130000,550097604,2005,2005,2005,2005,1004
20230907,125900,548084584,2005,2005,2005,2005,0
20230907,125800,548084584,2005,2005,2005,2005,1000
20230907,125700,546079584,2005,2000,2005,2000,40
20230907,125600,545999534,2005,2005,2005,2005,0
20230907,125500,545999534,2005,2005,2005,2005,34
20230907,125400,545931364,2005,2000,2005,2000,502
20230907,125300,544927354,2005,2005,2005,2005,612
20230907,125200,543700294,2005,2005,2005,2005,1
20230907,125100,543698289,2005,2005,2005,2000,9548
20230907,125000,524602219,2005,2005,2005,2005,6
20230907,124900,524590189,2005,2005,2005,2005,0
20230907,124800,524590189,2005,2005,2005,2005,0
20230907,124700,524590189,2005,2005,2005,2005,0
20230907,124600,524590189,2005,2005,2005,2005,0
20230907,124500,524590189,2005,2005,2005,2005,1
20230907,124400,524588184,2000,2000,2000,2000,9545
20230907,124300,505498184,2005,2000,2005,2000,461
20230907,124200,504576074,2000,2005,2005,2000,1429
20230907,124100,501712824,2005,2000,2005,2000,800
20230907,124000,500111324,2005,2005,2005,2005,2184
20230907,123900,495732404,2010,2010,2010,2010,0
20230907,123800,495732404,2010,2010,2010,2010,20
20230907,123700,495692204,2010,2005,2010,2005,33
20230907,123600,495626034,2010,2010,2010,2010,0
20230907,123500,495626034,2010,2010,2010,2010,0
20230907,123400,495626034,2010,2010,2010,2010,0
20230907,123300,495626034,2010,2005,2010,2005,11
20230907,123200,495603934,2010,2010,2010,2010,1495
20230907,123100,492598984,2010,2010,2010,2010,0
20230907,123000,492598984,2010,2010,2010,2010,4
20230907,122900,492590944,2010,2005,2010,2005,1001
20230907,122800,490583934,2010,2005,2010,2005,47
20230907,122700,490489694,2010,2010,2010,2010,0
20230907,122600,490489694,2010,2010,2010,2010,0
20230907,122500,490489694,2010,2010,2010,2010,10
20230907,122400,490469594,2010,2010,2010,2010,0
20230907,122300,490469594,2010,2010,2010,2010,0
20230907,122200,490469594,2010,2010,2010,2010,0
20230907,122100,490469594,2010,2010,2010,2010,0
20230907,122000,490469594,2010,2010,2010,2010,0
20230907,121900,490469594,2010,2010,2010,2010,2
20230907,121800,490465574,2005,2005,2005,2005,212
20230907,121700,490040514,2005,2005,2005,2005,1502
20230907,121600,487029004,2010,2010,2010,2010,0
20230907,121500,487029004,2010,2010,2010,2010,0
20230907,121400,487029004,2010,2010,2010,2010,3
20230907,121300,487022974,2010,2010,2010,2010,5
20230907,121200,487012924,2010,2010,2010,2010,0
20230907,121100,487012924,2010,2005,2010,2005,241
20230907,121000,486529714,2010,2005,2010,2005,45
20230907,120900,486439484,2005,2005,2005,2005,297
20230907,120800,485843999,2010,2005,2010,2005,724
20230907,120700,484392374,2010,2010,2010,2010,0
20230907,120600,484392374,2010,2005,2010,2005,3
20230907,120500,484386349,2010,2005,2010,2005,1013
20230907,120400,482355229,2010,2010,2010,2010,0
20230907,120300,482355229,2010,2010,2010,2010,2
20230907,120200,482351209,2005,2005,2005,2005,1
20230907,120100,482349204,2010,2010,2010,2010,0
20230907,120000,482349204,2010,2010,2010,2010,1
20230907,115900,482347194,2005,2005,2005,2005,1000
20230907,115800,480342194,2010,2010,2010,2010,510
20230907,115700,479317094,2010,2010,2010,2010,0
20230907,115600,479317094,2010,2010,2010,2010,0
20230907,115500,479317094,2010,2010,2010,2010,3
20230907,115400,479311064,2005,2005,2005,2005,38
20230907,115300,479234874,2010,2010,2010,2005,40
20230907,115200,479154614,2010,2010,2010,2010,6
20230907,115100,479142554,2010,2010,2010,2010,1
20230907,115000,479140544,2005,2005,2005,2005,1000
20230907,114900,477135544,2010,2010,2010,2010,1
20230907,114800,477133534,2005,2005,2005,2005,9
20230907,114700,477115489,2005,2005,2005,2005,109
20230907,114600,476896944,2010,2010,2010,2010,10
20230907,114500,476876844,2010,2010,2010,2010,3
20230907,114400,476870814,2010,2010,2010,2010,0
20230907,114300,476870814,2010,2010,2010,2010,100
20230907,114200,476669814,2010,2010,2010,2010,2367
20230907,114100,471912144,2010,2010,2010,2010,51
20230907,114000,471809634,2005,2005,2005,2005,100
20230907,113900,471609134,2010,2010,2010,2010,2
20230907,113800,471605114,2010,2010,2010,2010,0
20230907,113700,471605114,2010,2010,2010,2010,0
20230907,113600,471605114,2010,2010,2010,2010,0
20230907,113500,471605114,2010,2010,2010,2010,0
20230907,113400,471605114,2010,2005,2010,2005,2588
20230907,113300,466416109,2005,2005,2005,2005,182
20230907,113200,466051199,2005,2005,2005,2005,275
20230907,113100,465499824,2000,2005,2005,2000,594
20230907,113000,464311819,2005,2005,2005,2005,20
20230907,112900,464271719,2005,2005,2005,2005,1000
20230907,112800,462266719,2005,2000,2005,2000,1001
20230907,112700,460264714,2005,2005,2005,2005,0
20230907,112600,460264714,2005,2005,2005,2005,0
20230907,112500,460264714,2005,2005,2005,2005,2
20230907,112400,460260704,2005,2005,2005,2005,5
20230907,112300,460250679,2005,2005,2005,2005,500
20230907,112200,459248179,2005,2005,2005,2005,0
20230907,112100,459248179,2005,2005,2005,2005,19
20230907,112000,459210084,2000,2000,2000,2000,29
20230907,111900,459152084,2005,2005,2005,2005,53
20230907,111800,459045819,2005,2005,2005,2005,35
20230907,111700,458975644,2000,2000,2000,2000,90
20230907,111600,458795644,2005,2005,2005,2005,133
20230907,111500,458528979,2005,2005,2005,2005,0
20230907,111400,458528979,2005,2005,2005,2005,0
20230907,111300,458528979,2005,2005,2005,2000,18
20230907,111200,458492964,2000,2000,2000,2000,10
20230907,111100,458472964,2000,2000,2005,2000,21
20230907,111000,458430959,2005,2000,2005,2000,377
20230907,110900,457676954,2000,2005,2005,2000,37
20230907,110800,457602949,2000,2000,2000,1999,5572
20230907,110700,446463950,2000,2005,2005,2000,2408
20230907,110600,441647945,2005,2000,2005,2000,2161
20230907,110500,437325690,2005,2005,2005,2005,4
20230907,110400,437317670,2000,2000,2000,2000,100
20230907,110300,437117670,2005,2005,2005,2005,9
20230907,110200,437099625,2010,2010,2010,2010,0
20230907,110100,437099625,2010,2005,2010,2000,1534
20230907,110000,434030835,2005,2005,2005,2005,268
20230907,105900,433493495,2010,2010,2010,2010,1
20230907,105800,433491485,2010,2010,2010,2010,1
20230907,105700,433489475,2010,2010,2010,2010,0
20230907,105600,433489475,2010,2010,2010,2010,0
20230907,105500,433489475,2010,2010,2010,2010,1000
20230907,105400,431479475,2010,2010,2010,2010,0
20230907,105300,431479475,2010,2000,2010,2000,5
20230907,105200,431469445,2010,2000,2010,2000,43
20230907,105100,431383435,2010,2010,2010,2010,2
20230907,105000,431379415,2000,1999,2000,1996,22501
20230907,104900,386395904,1998,1999,2000,1998,3996
20230907,104800,378409227,1999,2000,2000,1999,9424
20230907,104700,359564425,2005,2005,2005,2005,0
20230907,104600,359564425,2005,2000,2005,2000,5401
20230907,104500,348762420,2005,2005,2005,2005,16
20230907,104400,348730340,2005,2010,2010,2005,1035
20230907,104300,346655120,2010,2005,2010,2005,402
20230907,104200,345849100,2010,2010,2010,2005,119
20230907,104100,345610100,2010,2005,2010,2005,691
20230907,104000,344224640,2005,2010,2010,2005,403
20230907,103900,343416610,2005,2010,2010,2005,50
20230907,103800,343316325,2010,2010,2010,2010,45
20230907,103700,343225875,2010,2010,2010,2010,140
20230907,103600,342944475,2015,2015,2015,2015,0
20230907,103500,342944475,2015,2005,2015,2005,81
20230907,103400,342781760,2015,2015,2015,2015,0
20230907,103300,342781760,2015,2005,2015,2000,34012
20230907,103200,274673855,2005,2010,2010,2005,2563
20230907,103100,269527575,2015,2015,2015,2015,0
20230907,103000,269527575,2015,2015,2015,2015,34
20230907,102900,269459065,2015,2015,2015,2015,0
20230907,102800,269459065,2015,2015,2015,2015,0
20230907,102700,269459065,2015,2010,2015,2010,562
20230907,102600,268329440,2015,2015,2015,2015,10
20230907,102500,268309290,2015,2010,2015,2010,71
20230907,102400,268166475,2015,2015,2015,2010,1014
20230907,102300,266128320,2010,2010,2015,2010,1559
20230907,102200,262994720,2015,2015,2015,2015,0
20230907,102100,262994720,2015,2015,2020,2015,18
20230907,102000,262958425,2015,2015,2015,2010,4331
20230907,101900,254251705,2015,2015,2015,2015,2
20230907,101800,254247675,2015,2010,2015,2010,1141
20230907,101700,251953745,2010,2020,2020,2010,4984
20230907,101600,241912520,2020,2015,2020,2015,6433
20230907,101500,228950015,2020,2020,2020,2020,50
20230907,101400,228849015,2020,2015,2020,2015,30
20230907,101300,228788545,2015,2015,2015,2010,4300
20230907,101200,220144045,2015,2015,2015,2015,24
20230907,101100,220095685,2020,2020,2020,2020,0
20230907,101000,220095685,2020,2015,2020,2015,302
20230907,100900,219486905,2015,2020,2020,2015,1184
20230907,100800,217100895,2020,2015,2020,2015,32
20230907,100700,217036360,2020,2015,2020,2010,5788
20230907,100600,205394075,2015,2015,2015,2015,2965
20230907,100500,199419600,2020,2020,2020,2020,1
20230907,100400,199417580,2015,2015,2020,2015,3622
20230907,100300,192119190,2015,2015,2020,2015,1755
20230907,100200,188582850,2015,2015,2020,2015,5397
20230907,100100,177707865,2015,2015,2020,2015,3989
20230907,100000,169670020,2020,2020,2020,2020,38
20230907,095900,169593260,2020,2025,2025,2020,206
20230907,095800,169177120,2020,2020,2025,2020,383
20230907,095700,168403420,2025,2025,2025,2025,12
20230907,095600,168379120,2025,2025,2025,2020,11355
20230907,095500,145440490,2025,2020,2025,2020,115
20230907,095400,145208130,2020,2020,2025,2020,7404
20230907,095300,130252045,2025,2025,2025,2020,1831
20230907,095200,126553395,2020,2025,2025,2020,134
20230907,095100,126282540,2025,2025,2025,2025,317
20230907,095000,125640615,2025,2020,2025,2020,2459
20230907,094900,120673420,2020,2025,2025,2020,1020
20230907,094800,118612920,2025,2030,2030,2025,102
20230907,094700,118406360,2030,2020,2030,2020,2656
20230907,094600,113030970,2020,2020,2025,2020,1248
20230907,094500,110509985,2025,2025,2025,2025,3745
20230907,094400,102926360,2030,2030,2030,2030,1
20230907,094300,102924330,2030,2030,2030,2030,0
20230907,094200,102924330,2030,2030,2030,2030,0
20230907,094100,102924330,2030,2030,2030,2030,0
20230907,094000,102924330,2030,2030,2030,2030,0
20230907,093900,102924330,2030,2025,2030,2025,1101
20230907,093800,100694775,2030,2025,2030,2025,205
20230907,093700,100279625,2030,2030,2030,2030,33
20230907,093600,100212635,2025,2025,2025,2025,992
20230907,093500,98203835,2030,2030,2030,2030,6
20230907,093400,98191655,2030,2030,2030,2030,102
20230907,093300,97984595,2030,2030,2030,2030,1
20230907,093200,97982565,2030,2030,2030,2030,301
20230907,093100,97371535,2030,2025,2030,2020,258
20230907,093000,96848965,2025,2025,2030,2025,1260
20230907,092900,94297460,2030,2030,2030,2030,2
20230907,092800,94293400,2030,2030,2030,2020,6356
20230907,092700,81450535,2030,2035,2040,2030,1738
20230907,092600,77907745,2035,2035,2035,2035,141
20230907,092500,77620810,2035,2035,2035,2035,0
20230907,092400,77620810,2035,2035,2035,2035,0
20230907,092300,77620810,2035,2035,2035,2035,4
20230907,092200,77612670,2035,2035,2035,2035,0
20230907,092100,77612670,2035,2035,2035,2025,205
20230907,092000,77197225,2035,2030,2035,2025,1005
20230907,091900,75162005,2035,2030,2035,2030,504
20230907,091800,74138865,2035,2035,2035,2035,222
20230907,091700,73687095,2035,2040,2040,2035,1491
20230907,091600,70645495,2040,2030,2040,2030,130
20230907,091500,70381410,2030,2035,2040,2030,3421
20230907,091400,63422140,2030,2035,2035,2030,4
20230907,091300,63414010,2035,2035,2035,2035,10
20230907,091200,63393660,2035,2025,2035,2020,2622
20230907,091100,58086620,2025,2035,2035,2025,2808
20230907,091000,52390330,2030,2030,2030,2030,371
20230907,090900,51637200,2035,2030,2035,2030,205
20230907,090800,51221030,2035,2035,2035,2035,14
20230907,090700,51192540,2035,2035,2035,2035,8
20230907,090600,51176260,2025,2040,2040,2025,340
20230907,090500,50487645,2040,2030,2040,2020,1990
20230907,090400,46458705,2035,2040,2040,2035,157
20230907,090300,46138535,2045,2045,2045,2040,20
20230907,090200,46097685,2045,2045,2045,2025,5771
20230907,090100,34364845,2045,2045,2050,2045,157
20230907,090000,34043755,2050,2050,2050,2035,16607