stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184700,1160351405,2005,2005,2005,2005,7112
20230912,184600,1160351405,2005,2005,2005,2005,0
20230912,184500,1160351405,2005,2005,2005,2005,0
20230912,184400,1160351405,2005,2005,2005,2005,0
20230912,184300,1160351405,2005,2005,2005,2005,0
20230912,184200,1160351405,2005,2005,2005,2005,0
20230912,184100,1160351405,2005,2005,2005,2005,0
20230912,184000,1160351405,2005,2005,2005,2005,0
20230912,183900,1160351405,2005,2005,2005,2005,0
20230912,183800,1160351405,2005,2005,2005,2005,0
20230912,183700,1160351405,2005,2005,2005,2005,0
20230912,183600,1160351405,2005,2005,2005,2005,0
20230912,183500,1160351405,2005,2005,2005,2005,0
20230912,183400,1160351405,2005,2005,2005,2005,0
20230912,183300,1160351405,2005,2005,2005,2005,0
20230912,183200,1160351405,2005,2005,2005,2005,0
20230912,183100,1160351405,2005,2005,2005,2005,0
20230912,183000,1160351405,2005,2005,2005,2005,0
20230912,182900,1160351405,2005,2005,2005,2005,0
20230912,182800,1160351405,2005,2005,2005,2005,0
20230912,182700,1160351405,2005,2005,2005,2005,0
20230912,182600,1160351405,2005,2005,2005,2005,0
20230912,182500,1160351405,2005,2005,2005,2005,0
20230912,182400,1160351405,2005,2005,2005,2005,0
20230912,182300,1160351405,2005,2005,2005,2005,0
20230912,182200,1160351405,2005,2005,2005,2005,0
20230912,182100,1160351405,2005,2005,2005,2005,0
20230912,182000,1160351405,2005,2005,2005,2005,0
20230912,181900,1160351405,2005,2005,2005,2005,0
20230912,181800,1160351405,2005,2005,2005,2005,0
20230912,181700,1160351405,2005,2005,2005,2005,7112
20230912,181600,1160351405,2005,2005,2005,2005,0
20230912,181500,1160351405,2005,2005,2005,2005,0
20230912,181400,1160351405,2005,2005,2005,2005,0
20230912,181300,1160351405,2005,2005,2005,2005,0
20230912,181200,1160351405,2005,2005,2005,2005,0
20230912,181100,1160351405,2005,2005,2005,2005,0
20230912,181000,1160351405,2005,2005,2005,2005,0
20230912,180900,1160351405,2005,2005,2005,2005,0
20230912,180800,1160351405,2005,2005,2005,2005,0
20230912,180700,1160351405,2005,2005,2005,2005,0
20230912,180600,1160351405,2005,2005,2005,2005,0
20230912,180500,1160351405,2005,2005,2005,2005,0
20230912,180400,1160351405,2005,2005,2005,2005,0
20230912,180300,1160351405,2005,2005,2005,2005,0
20230912,180200,1160351405,2005,2005,2005,2005,0
20230912,180100,1160351405,2005,2005,2005,2005,0
20230912,180000,1160351405,2005,2005,2005,2005,0
20230912,175900,1160351405,2005,2005,2005,2005,0
20230912,175800,1160351405,2005,2005,2005,2005,0
20230912,175700,1160351405,2005,2005,2005,2005,0
20230912,175600,1160351405,2005,2005,2005,2005,0
20230912,175500,1160351405,2005,2005,2005,2005,0
20230912,175400,1160351405,2005,2005,2005,2005,0
20230912,175300,1160351405,2005,2005,2005,2005,0
20230912,175200,1160351405,2005,2005,2005,2005,0
20230912,175100,1160351405,2005,2005,2005,2005,0
20230912,175000,1160351405,2005,2005,2005,2005,0
20230912,174900,1160351405,2005,2005,2005,2005,0
20230912,174800,1160351405,2005,2005,2005,2005,0
20230912,174700,1160351405,2005,2005,2005,2005,7112
20230912,174600,1160351405,2005,2005,2005,2005,0
20230912,174500,1160351405,2005,2005,2005,2005,0
20230912,174400,1160351405,2005,2005,2005,2005,0
20230912,174300,1160351405,2005,2005,2005,2005,0
20230912,174200,1160351405,2005,2005,2005,2005,0
20230912,174100,1160351405,2005,2005,2005,2005,0
20230912,174000,1160351405,2005,2005,2005,2005,0
20230912,173900,1160351405,2005,2005,2005,2005,0
20230912,173800,1160351405,2005,2005,2005,2005,0
20230912,173700,1160351405,2005,2005,2005,2005,0
20230912,173600,1160351405,2005,2005,2005,2005,0
20230912,173500,1160351405,2005,2005,2005,2005,0
20230912,173400,1160351405,2005,2005,2005,2005,0
20230912,173300,1160351405,2005,2005,2005,2005,0
20230912,173200,1160351405,2005,2005,2005,2005,0
20230912,173100,1160351405,2005,2005,2005,2005,0
20230912,173000,1160351405,2005,2005,2005,2005,0
20230912,172900,1160351405,2005,2005,2005,2005,0
20230912,172800,1160351405,2005,2005,2005,2005,0
20230912,172700,1160351405,2005,2005,2005,2005,0
20230912,172600,1160351405,2005,2005,2005,2005,0
20230912,172500,1160351405,2005,2005,2005,2005,0
20230912,172400,1160351405,2005,2005,2005,2005,0
20230912,172300,1160351405,2005,2005,2005,2005,0
20230912,172200,1160351405,2005,2005,2005,2005,0
20230912,172100,1160351405,2005,2005,2005,2005,0
20230912,172000,1160351405,2005,2005,2005,2005,0
20230912,171900,1160351405,2005,2005,2005,2005,0
20230912,171800,1160351405,2005,2005,2005,2005,0
20230912,171700,1160351405,2005,2005,2005,2005,7112
20230912,171600,1160351405,2005,2005,2005,2005,0
20230912,171500,1160351405,2005,2005,2005,2005,0
20230912,171400,1160351405,2005,2005,2005,2005,0
20230912,171300,1160351405,2005,2005,2005,2005,0
20230912,171200,1160351405,2005,2005,2005,2005,0
20230912,171100,1160351405,2005,2005,2005,2005,0
20230912,171000,1160351405,2005,2005,2005,2005,0
20230912,170900,1160351405,2005,2005,2005,2005,0
20230912,170800,1160351405,2005,2005,2005,2005,0
20230912,170700,1160351405,2005,2005,2005,2005,0
20230912,170600,1160351405,2005,2005,2005,2005,0
20230912,170500,1160351405,2005,2005,2005,2005,0
20230912,170400,1160351405,2005,2005,2005,2005,0
20230912,170300,1160351405,2005,2005,2005,2005,0
20230912,170200,1160351405,2005,2005,2005,2005,0
20230912,170100,1160351405,2005,2005,2005,2005,0
20230912,170000,1160351405,2005,2005,2005,2005,0
20230912,165900,1160351405,2005,2005,2005,2005,0
20230912,165800,1160351405,2005,2005,2005,2005,0
20230912,165700,1160351405,2005,2005,2005,2005,0
20230912,165600,1160351405,2005,2005,2005,2005,0
20230912,165500,1160351405,2005,2005,2005,2005,0
20230912,165400,1160351405,2005,2005,2005,2005,0
20230912,165300,1160351405,2005,2005,2005,2005,0
20230912,165200,1160351405,2005,2005,2005,2005,0
20230912,165100,1160351405,2005,2005,2005,2005,0
20230912,165000,1160351405,2005,2005,2005,2005,0
20230912,164900,1160351405,2005,2005,2005,2005,0
20230912,164800,1160351405,2005,2005,2005,2005,0
20230912,164700,1160351405,2005,2005,2005,2005,7112
20230912,164600,1160351405,2005,2005,2005,2005,0
20230912,164500,1160351405,2005,2005,2005,2005,0
20230912,164400,1160351405,2005,2005,2005,2005,0
20230912,164300,1160351405,2005,2005,2005,2005,0
20230912,164200,1160351405,2005,2005,2005,2005,0
20230912,164100,1160351405,2005,2005,2005,2005,0
20230912,164000,1160351405,2005,2005,2005,2005,0
20230912,163900,1160351405,2005,2005,2005,2005,0
20230912,163800,1160351405,2005,2005,2005,2005,0
20230912,163700,1160351405,2005,2005,2005,2005,0
20230912,163600,1160351405,2005,2005,2005,2005,0
20230912,163500,1160351405,2005,2005,2005,2005,0
20230912,163400,1160351405,2005,2005,2005,2005,0
20230912,163300,1160351405,2005,2005,2005,2005,0
20230912,163200,1160351405,2005,2005,2005,2005,0
20230912,163100,1160351405,2005,2005,2005,2005,0
20230912,163000,1160351405,2005,2005,2005,2005,0
20230912,162900,1160351405,2005,2005,2005,2005,0
20230912,162800,1160351405,2005,2005,2005,2005,0
20230912,162700,1160351405,2005,2005,2005,2005,0
20230912,162600,1160351405,2005,2005,2005,2005,0
20230912,162500,1160351405,2005,2005,2005,2005,0
20230912,162400,1160351405,2005,2005,2005,2005,0
20230912,162300,1160351405,2005,2005,2005,2005,0
20230912,162200,1160351405,2005,2005,2005,2005,0
20230912,162100,1160351405,2005,2005,2005,2005,0
20230912,162000,1160351405,2005,2005,2005,2005,0
20230912,161900,1160351405,2005,2005,2005,2005,0
20230912,161800,1160351405,2005,2005,2005,2005,0
20230912,161700,1160351405,2005,2005,2005,2005,7112
20230912,161600,1160351405,2005,2005,2005,2005,0
20230912,161500,1160351405,2005,2005,2005,2005,0
20230912,161400,1160351405,2005,2005,2005,2005,0
20230912,161300,1160351405,2005,2005,2005,2005,0
20230912,161200,1160351405,2005,2005,2005,2005,0
20230912,161100,1160351405,2005,2005,2005,2005,0
20230912,161000,1160351405,2005,2005,2005,2005,0
20230912,160900,1160351405,2005,2005,2005,2005,0
20230912,160800,1160351405,2005,2005,2005,2005,0
20230912,160700,1160351405,2005,2005,2005,2005,0
20230912,160600,1160351405,2005,2005,2005,2005,0
20230912,160500,1160351405,2005,2005,2005,2005,0
20230912,160400,1160351405,2005,2005,2005,2005,0
20230912,160300,1160351405,2005,2005,2005,2005,0
20230912,160200,1160351405,2005,2005,2005,2005,0
20230912,160100,1160351405,2005,2005,2005,2005,0
20230912,160000,1160351405,2005,2005,2005,2005,0
20230912,155900,1160351405,2005,2005,2005,2005,0
20230912,155800,1160351405,2005,2005,2005,2005,0
20230912,155700,1160351405,2005,2005,2005,2005,0
20230912,155600,1160351405,2005,2005,2005,2005,0
20230912,155500,1160351405,2005,2005,2005,2005,0
20230912,155400,1160351405,2005,2005,2005,2005,0
20230912,155300,1160351405,2005,2005,2005,2005,0
20230912,155200,1160351405,2005,2005,2005,2005,0
20230912,155100,1160351405,2005,2005,2005,2005,0
20230912,155000,1160351405,2005,2005,2005,2005,0
20230912,154900,1160351405,2005,2005,2005,2005,0
20230912,154800,1160351405,2005,2005,2005,2005,0
20230912,154700,1160351405,2005,2005,2005,2005,7112
20230912,154600,1160351405,2005,2005,2005,2005,0
20230912,154500,1160351405,2005,2005,2005,2005,0
20230912,154400,1160351405,2005,2005,2005,2005,0
20230912,154300,1160351405,2005,2005,2005,2005,0
20230912,154200,1160351405,2005,2005,2005,2005,0
20230912,154100,1160351405,2005,2005,2005,2005,0
20230912,154000,1160351405,2005,2005,2005,2005,0
20230912,153900,1160351405,2005,2005,2005,2005,0
20230912,153800,1160351405,2005,2005,2005,2005,0
20230912,153700,1160351405,2005,2005,2005,2005,0
20230912,153600,1160351405,2005,2005,2005,2005,0
20230912,153500,1160351405,2005,2005,2005,2005,0
20230912,153400,1160351405,2005,2005,2005,2005,0
20230912,153300,1160351405,2005,2005,2005,2005,0
20230912,153200,1160351405,2005,2005,2005,2005,0
20230912,153100,1160351405,2005,2005,2005,2005,0
20230912,153000,1160351405,2005,2005,2005,2005,7112
20230912,152900,1146091845,2010,2010,2010,2010,0
20230912,152800,1146091845,2010,2010,2010,2010,0
20230912,152700,1146091845,2010,2010,2010,2010,0
20230912,152600,1146091845,2010,2010,2010,2010,0
20230912,152500,1146091845,2010,2010,2010,2010,0
20230912,152400,1146091845,2010,2010,2010,2010,0
20230912,152300,1146091845,2010,2010,2010,2010,0
20230912,152200,1146091845,2010,2010,2010,2010,0
20230912,152100,1146091845,2010,2010,2010,2010,0
20230912,152000,1146091845,2010,2010,2010,2010,0
20230912,151900,1146091845,2010,2005,2010,2005,2493
20230912,151800,1141090405,2005,2005,2005,2005,1280
20230912,151700,1138524005,2005,2005,2005,2005,208
20230912,151600,1138106965,2000,2005,2005,2000,3531
20230912,151500,1131027360,2000,2000,2000,2000,616
20230912,151400,1129795360,2000,2000,2005,2000,972
20230912,151300,1127851350,2005,2000,2005,2000,601
20230912,151200,1126649345,2005,2000,2005,2000,182
20230912,151100,1126285335,2005,2005,2005,2000,77
20230912,151000,1126131325,2000,2005,2005,2000,250
20230912,150900,1125630325,2005,2005,2005,2005,35
20230912,150800,1125560150,2005,2005,2005,2005,0
20230912,150700,1125560150,2005,2005,2005,2005,5
20230912,150600,1125550125,2005,2000,2005,2000,998
20230912,150500,1123554120,2005,2005,2005,2005,0
20230912,150400,1123554120,2005,2005,2005,2005,200
20230912,150300,1123153120,2005,2005,2005,2005,2538
20230912,150200,1118064430,2005,2005,2005,2005,200
20230912,150100,1117663430,2010,2010,2010,2010,15
20230912,150000,1117633280,2010,2010,2010,2010,0
20230912,145900,1117633280,2010,2000,2010,2000,145
20230912,145800,1117342780,2000,2005,2005,2000,6943
20230912,145700,1103443225,2010,2010,2010,2010,1
20230912,145600,1103441215,2005,2005,2005,2005,0
20230912,145500,1103441215,2005,2005,2005,2005,1550
20230912,145400,1100333465,2005,2005,2005,2005,0
20230912,145300,1100333465,2005,2005,2010,2005,338
20230912,145200,1099655725,2010,2010,2010,2010,0
20230912,145100,1099655725,2010,2010,2010,2010,9
20230912,145000,1099637635,2010,2010,2010,2010,0
20230912,144900,1099637635,2010,2010,2010,2010,210
20230912,144800,1099215535,2010,2010,2010,2010,905
20230912,144700,1097396485,2010,2010,2010,2010,4
20230912,144600,1097388445,2005,2005,2005,2005,0
20230912,144500,1097388445,2005,2005,2005,2005,4377
20230912,144400,1088612560,2005,2010,2010,2005,3001
20230912,144300,1082585550,2005,2005,2010,2005,3512
20230912,144200,1075541485,2000,2000,2000,2000,7468
20230912,144100,1060605485,2000,2000,2000,2000,8
20230912,144000,1060589485,2010,2005,2010,2000,11546
20230912,143900,1037457290,2000,2000,2000,2000,6001
20230912,143800,1025455290,2005,2005,2005,2005,0
20230912,143700,1025455290,2005,2005,2005,2005,5
20230912,143600,1025445265,2005,2005,2005,2005,110
20230912,143500,1025224715,2005,2005,2005,2005,5114
20230912,143400,1014971145,2010,2010,2010,2010,4
20230912,143300,1014963105,2010,2010,2010,2010,0
20230912,143200,1014963105,2010,2010,2010,2010,0
20230912,143100,1014963105,2010,2010,2010,2010,0
20230912,143000,1014963105,2010,2010,2010,2010,0
20230912,142900,1014963105,2010,2010,2010,2010,10
20230912,142800,1014943005,2010,2005,2010,2005,263
20230912,142700,1014415325,2010,2010,2010,2010,0
20230912,142600,1014415325,2010,2005,2010,2005,3
20230912,142500,1014409300,2005,2005,2005,2005,748
20230912,142400,1012909560,2010,2010,2010,2010,15
20230912,142300,1012879410,2010,2010,2010,2010,33
20230912,142200,1012813080,2005,2005,2005,2005,30
20230912,142100,1012752930,2010,2010,2010,2010,1
20230912,142000,1012750920,2010,2010,2010,2010,0
20230912,141900,1012750920,2010,2010,2010,2010,0
20230912,141800,1012750920,2010,2000,2010,2000,1997
20230912,141700,1008753400,2000,2005,2005,2000,6474
20230912,141600,995780345,2010,2010,2010,2010,0
20230912,141500,995780345,2010,2010,2010,2010,0
20230912,141400,995780345,2010,2010,2010,2010,5
20230912,141300,995770295,2010,2010,2010,2010,0
20230912,141200,995770295,2010,2005,2010,2005,3002
20230912,141100,989751280,2005,2010,2010,2005,4052
20230912,141000,981627015,2010,2005,2010,2005,7376
20230912,140900,966837975,2005,2005,2005,2005,0
20230912,140800,966837975,2005,2005,2005,2005,101
20230912,140700,966635470,2005,2005,2005,2005,11
20230912,140600,966613415,2000,2000,2000,2000,3100
20230912,140500,960413415,2005,2005,2005,2005,1
20230912,140400,960411410,2005,2005,2005,2005,0
20230912,140300,960411410,2005,2005,2005,2005,135
20230912,140200,960140735,2005,2000,2005,2000,385
20230912,140100,959370730,2000,2005,2005,2000,2103
20230912,140000,955164225,2005,2005,2005,2000,1453
20230912,135900,952253615,2000,2005,2005,2000,191
20230912,135800,951870915,2005,2010,2010,2000,8387
20230912,135700,935091850,2005,2005,2005,2005,0
20230912,135600,935091850,2005,2010,2010,2005,1350
20230912,135500,932383850,2010,2010,2010,2010,0
20230912,135400,932383850,2010,2005,2010,2005,4226
20230912,135300,923910715,2005,2005,2005,2005,200
20230912,135200,923509715,2000,2010,2010,2000,2691
20230912,135100,918127475,2000,2010,2010,2000,173
20230912,135000,917780705,2010,2005,2010,2005,520
20230912,134900,916738100,2005,2005,2005,2005,544
20230912,134800,915647380,2005,2005,2005,2005,18
20230912,134700,915611290,2005,2005,2005,2005,19
20230912,134600,915573195,2005,2005,2005,2005,102
20230912,134500,915368685,2005,2005,2005,2000,155
20230912,134400,915058325,2005,2005,2005,2005,10844
20230912,134300,893316105,2010,2010,2010,2010,1
20230912,134200,893314095,2005,2005,2010,2005,801
20230912,134100,891704360,2010,2010,2010,2010,100
20230912,134000,891503360,2010,2010,2010,2010,83
20230912,133900,891336530,2010,2010,2010,2010,156
20230912,133800,891022970,2010,2010,2010,2010,100
20230912,133700,890821970,2010,2010,2010,2010,0
20230912,133600,890821970,2010,2010,2010,2010,505
20230912,133500,889806920,2010,2010,2010,2010,20
20230912,133400,889766720,2010,2010,2010,2010,0
20230912,133300,889766720,2010,2010,2010,2010,1
20230912,133200,889764710,2010,2010,2010,2010,5
20230912,133100,889754660,2010,2010,2010,2010,10
20230912,133000,889734560,2010,2010,2010,2010,85
20230912,132900,889563710,2010,2010,2010,2010,1005
20230912,132800,887543660,2010,2010,2010,2010,468
20230912,132700,886602980,2010,2010,2010,2010,18527
20230912,132600,849363710,2015,2015,2015,2015,0
20230912,132500,849363710,2015,2015,2015,2015,0
20230912,132400,849363710,2015,2010,2015,2010,396
20230912,132300,848567500,2015,2015,2015,2015,10
20230912,132200,848547350,2010,2010,2010,2010,500
20230912,132100,847542350,2015,2010,2015,2010,946
20230912,132000,845640840,2015,2015,2015,2015,0
20230912,131900,845640840,2015,2015,2015,2015,25
20230912,131800,845590465,2015,2010,2015,2010,2020
20230912,131700,841530165,2010,2010,2010,2010,3000
20230912,131600,835500165,2015,2015,2015,2015,0
20230912,131500,835500165,2015,2015,2015,2015,0
20230912,131400,835500165,2015,2010,2015,2010,11
20230912,131300,835478005,2010,2010,2010,2010,50
20230912,131200,835377505,2010,2015,2015,2010,1003
20230912,131100,833361460,2015,2015,2015,2015,100
20230912,131000,833159960,2015,2015,2015,2015,0
20230912,130900,833159960,2015,2015,2015,2015,0
20230912,130800,833159960,2015,2015,2015,2015,1
20230912,130700,833157945,2015,2015,2015,2015,0
20230912,130600,833157945,2015,2015,2015,2015,12464
20230912,130500,808042985,2020,2020,2020,2020,200
20230912,130400,807638985,2020,2020,2020,2020,5
20230912,130300,807628885,2020,2020,2020,2020,5000
20230912,130200,797528885,2020,2020,2020,2020,0
20230912,130100,797528885,2020,2015,2020,2015,101
20230912,130000,797325365,2015,2015,2015,2015,10100
20230912,125900,776973865,2015,2015,2015,2015,42
20230912,125800,776889235,2015,2015,2015,2015,0
20230912,125700,776889235,2015,2015,2015,2015,0
20230912,125600,776889235,2015,2015,2015,2015,0
20230912,125500,776889235,2015,2015,2015,2015,0
20230912,125400,776889235,2015,2015,2015,2015,0
20230912,125300,776889235,2015,2015,2015,2015,20
20230912,125200,776848935,2015,2015,2015,2015,0
20230912,125100,776848935,2015,2015,2015,2015,2
20230912,125000,776844905,2015,2015,2015,2015,39
20230912,124900,776766320,2015,2015,2015,2015,93
20230912,124800,776578925,2015,2010,2015,2010,1560
20230912,124700,773443265,2015,2015,2015,2015,0
20230912,124600,773443265,2015,2015,2015,2015,10
20230912,124500,773423115,2010,2010,2010,2010,500
20230912,124400,772418115,2015,2015,2015,2015,0
20230912,124300,772418115,2015,2015,2015,2015,153
20230912,124200,772109820,2015,2010,2015,2010,890
20230912,124100,770320420,2015,2015,2015,2015,1047
20230912,124000,768210715,2015,2015,2015,2015,9
20230912,123900,768192580,2015,2015,2015,2015,30
20230912,123800,768132130,2015,2015,2015,2015,5
20230912,123700,768122055,2015,2015,2015,2015,60
20230912,123600,768001155,2010,2015,2015,2010,252
20230912,123500,767494125,2015,2015,2015,2015,100
20230912,123400,767292625,2015,2015,2015,2015,50
20230912,123300,767191875,2015,2015,2015,2015,439
20230912,123200,766307290,2015,2015,2015,2010,565
20230912,123100,765170315,2015,2015,2015,2015,35
20230912,123000,765099790,2015,2015,2015,2015,1030
20230912,122900,763024340,2015,2015,2015,2015,1
20230912,122800,763022325,2010,2010,2010,2010,0
20230912,122700,763022325,2010,2010,2010,2010,0
20230912,122600,763022325,2010,2015,2015,2010,451
20230912,122500,762114410,2010,2015,2015,2010,50
20230912,122400,762013785,2015,2015,2015,2015,5
20230912,122300,762003710,2015,2015,2015,2015,1
20230912,122200,762001695,2015,2015,2015,2015,425
20230912,122100,761145320,2010,2015,2015,2010,689
20230912,122000,759760280,2015,2015,2015,2015,0
20230912,121900,759760280,2015,2015,2015,2015,979
20230912,121800,757787595,2015,2015,2015,2015,746
20230912,121700,756284405,2015,2015,2015,2015,500
20230912,121600,755276905,2015,2015,2015,2010,151
20230912,121500,754973140,2015,2015,2020,2015,72
20230912,121400,754828055,2015,2015,2015,2015,6
20230912,121300,754815965,2010,2010,2010,2010,659
20230912,121200,753491375,2015,2015,2015,2015,49
20230912,121100,753392640,2010,2020,2020,2010,780
20230912,121000,751824540,2020,2020,2020,2020,0
20230912,120900,751824540,2020,2020,2020,2020,0
20230912,120800,751824540,2020,2020,2020,2020,0
20230912,120700,751824540,2020,2020,2020,2015,28
20230912,120600,751768070,2015,2015,2015,2015,0
20230912,120500,751768070,2015,2015,2015,2015,100
20230912,120400,751566570,2010,2010,2010,2010,147
20230912,120300,751271100,2015,2015,2015,2015,0
20230912,120200,751271100,2015,2015,2015,2015,0
20230912,120100,751271100,2015,2015,2015,2015,0
20230912,120000,751271100,2015,2015,2020,2015,11
20230912,115900,751248930,2015,2020,2020,2015,12
20230912,115800,751224745,2015,2015,2015,2015,522
20230912,115700,750172915,2015,2015,2015,2015,0
20230912,115600,750172915,2015,2015,2015,2015,12
20230912,115500,750148735,2015,2015,2015,2010,2148
20230912,115400,745822580,2020,2020,2020,2020,200
20230912,115300,745418580,2020,2020,2020,2020,11
20230912,115200,745396360,2015,2015,2015,2015,2661
20230912,115100,740034445,2015,2015,2015,2015,2950
20230912,115000,734090195,2015,2015,2015,2015,77
20230912,114900,733935040,2015,2015,2020,2015,12121
20230912,114800,709511220,2015,2020,2020,2015,1371
20230912,114700,706745640,2020,2020,2020,2020,6
20230912,114600,706733520,2020,2020,2020,2015,14395
20230912,114500,677700620,2020,2020,2020,2020,3
20230912,114400,677694560,2020,2020,2020,2020,0
20230912,114300,677694560,2020,2020,2020,2020,22
20230912,114200,677650120,2025,2025,2025,2025,0
20230912,114100,677650120,2025,2015,2025,2015,1430
20230912,114000,674763670,2020,2020,2020,2020,0
20230912,113900,674763670,2020,2020,2020,2020,0
20230912,113800,674763670,2020,2020,2025,2020,171
20230912,113700,674417545,2020,2020,2020,2020,262
20230912,113600,673888305,2020,2020,2020,2020,90
20230912,113500,673706505,2025,2020,2025,2020,10
20230912,113400,673686295,2020,2020,2020,2020,248
20230912,113300,673185335,2020,2020,2020,2020,53
20230912,113200,673078275,2020,2020,2025,2020,703
20230912,113100,671658210,2020,2020,2020,2020,334
20230912,113000,670983530,2025,2025,2025,2025,0
20230912,112900,670983530,2025,2025,2025,2025,229
20230912,112800,670519805,2025,2025,2025,2025,156
20230912,112700,670203905,2025,2025,2025,2025,0
20230912,112600,670203905,2025,2025,2025,2025,1980
20230912,112500,666194405,2020,2020,2025,2020,10
20230912,112400,666174195,2025,2025,2025,2025,250
20230912,112300,665667945,2020,2020,2020,2020,1700
20230912,112200,662233945,2020,2020,2020,2020,0
20230912,112100,662233945,2020,2020,2020,2020,1
20230912,112000,662231925,2015,2015,2015,2015,5916
20230912,111900,650311185,2020,2020,2020,2020,11
20230912,111800,650288965,2015,2015,2015,2015,5988
20230912,111700,638223145,2020,2020,2020,2020,100
20230912,111600,638021145,2020,2020,2020,2020,0
20230912,111500,638021145,2020,2020,2020,2020,1000
20230912,111400,636001145,2020,2020,2020,2020,1020
20230912,111300,633940745,2020,2020,2020,2020,17
20230912,111200,633906405,2020,2020,2020,2020,301
20230912,111100,633298385,2020,2020,2020,2020,953
20230912,111000,631373325,2020,2020,2020,2020,4063
20230912,110900,623166065,2020,2020,2025,2015,565
20230912,110800,622024810,2020,2020,2020,2020,9
20230912,110700,622006630,2020,2020,2025,2020,5
20230912,110600,621996520,2025,2025,2025,2025,0
20230912,110500,621996520,2025,2025,2025,2025,100
20230912,110400,621794020,2025,2025,2025,2025,976
20230912,110300,619817620,2025,2025,2025,2025,836
20230912,110200,618124720,2025,2020,2025,2015,301
20230912,110100,617516950,2020,2020,2020,2020,100
20230912,110000,617314950,2025,2020,2025,2020,1256
20230912,105900,614777825,2020,2015,2020,2015,14848
20230912,105800,584859100,2020,2020,2020,2020,0
20230912,105700,584859100,2020,2020,2020,2020,0
20230912,105600,584859100,2020,2020,2020,2020,0
20230912,105500,584859100,2020,2020,2020,2020,1
20230912,105400,584857080,2015,2020,2020,2015,267
20230912,105300,584318315,2020,2020,2020,2015,1797
20230912,105200,580696390,2025,2025,2025,2020,606
20230912,105100,579472190,2025,2025,2025,2025,0
20230912,105000,579472190,2025,2025,2025,2025,0
20230912,104900,579472190,2025,2020,2025,2020,36
20230912,104800,579399465,2020,2020,2025,2015,5014
20230912,104700,569286280,2020,2025,2025,2020,2960
20230912,104600,563307030,2025,2025,2025,2025,0
20230912,104500,563307030,2025,2025,2025,2025,2354
20230912,104400,558540180,2030,2030,2030,2030,0
20230912,104300,558540180,2030,2030,2030,2030,0
20230912,104200,558540180,2030,2030,2030,2030,1
20230912,104100,558538150,2025,2025,2025,2025,47
20230912,104000,558442975,2030,2025,2030,2025,21
20230912,103900,558400445,2025,2025,2030,2025,1779
20230912,103800,554797965,2025,2025,2025,2025,0
20230912,103700,554797965,2025,2025,2025,2025,667
20230912,103600,553447290,2025,2025,2025,2025,10
20230912,103500,553427040,2025,2025,2025,2025,0
20230912,103400,553427040,2025,2020,2025,2020,1786
20230912,103300,549818355,2020,2020,2020,2020,2000
20230912,103200,545778355,2025,2020,2025,2020,785
20230912,103100,544192650,2025,2025,2025,2025,193
20230912,103000,543801825,2030,2030,2030,2030,0
20230912,102900,543801825,2030,2030,2030,2030,67
20230912,102800,543665815,2030,2030,2030,2030,2
20230912,102700,543661755,2030,2030,2030,2030,328
20230912,102600,542995915,2030,2030,2030,2020,11228
20230912,102500,520285535,2030,2030,2030,2030,0
20230912,102400,520285535,2030,2030,2030,2030,1243
20230912,102300,517762245,2030,2030,2030,2030,75
20230912,102200,517609995,2025,2025,2025,2025,400
20230912,102100,516799995,2030,2035,2035,2030,7208
20230912,102000,502167505,2035,2030,2035,2030,151
20230912,101900,501860950,2030,2030,2030,2030,487
20230912,101800,500872340,2035,2035,2035,2035,300
20230912,101700,500261840,2035,2035,2035,2035,5
20230912,101600,500251665,2035,2035,2035,2035,10
20230912,101500,500231315,2035,2035,2035,2030,4550
20230912,101400,490984565,2030,2030,2030,2030,0
20230912,101300,490984565,2030,2030,2030,2030,972
20230912,101200,489011405,2030,2030,2030,2025,571
20230912,101100,487854850,2035,2030,2035,2030,711
20230912,101000,486410890,2030,2035,2035,2030,14
20230912,100900,486382465,2035,2030,2035,2025,2370
20230912,100800,481577325,2035,2030,2035,2030,398
20230912,100700,480768655,2030,2030,2030,2030,500
20230912,100600,479753655,2035,2035,2035,2025,3346
20230912,100500,472968530,2030,2035,2035,2030,44
20230912,100400,472878995,2035,2030,2035,2030,1240
20230912,100300,470361595,2035,2035,2035,2035,0
20230912,100200,470361595,2035,2035,2035,2035,0
20230912,100100,470361595,2035,2035,2035,2035,203
20230912,100000,469948490,2035,2035,2035,2035,1683
20230912,095900,466523585,2035,2030,2035,2030,271
20230912,095800,465972860,2035,2030,2035,2030,801
20230912,095700,464346825,2035,2035,2035,2035,0
20230912,095600,464346825,2035,2035,2035,2035,2100
20230912,095500,460073325,2035,2035,2035,2035,0
20230912,095400,460073325,2035,2035,2035,2035,21
20230912,095300,460030590,2030,2035,2035,2030,2781
20230912,095200,454382480,2035,2035,2035,2035,1
20230912,095100,454380445,2030,2035,2035,2030,11
20230912,095000,454358110,2030,2030,2035,2030,1983
20230912,094900,450332615,2030,2035,2035,2030,2801
20230912,094800,444646535,2035,2030,2035,2030,2703
20230912,094700,439153680,2035,2035,2035,2035,157
20230912,094600,438834185,2035,2035,2035,2035,1998
20230912,094500,434768255,2035,2035,2040,2035,4908
20230912,094400,424780225,2035,2035,2035,2035,11964
20230912,094300,400433485,2035,2035,2035,2035,2423
20230912,094200,395502680,2035,2040,2040,2035,1034
20230912,094100,393396315,2040,2040,2040,2040,1492
20230912,094000,390352635,2040,2045,2045,2040,200
20230912,093900,389944135,2040,2040,2045,2035,4240
20230912,093800,381304000,2035,2045,2045,2035,15861
20230912,093700,348938760,2045,2050,2050,2045,1255
20230912,093600,346372260,2050,2050,2050,2050,205
20230912,093500,345952010,2050,2050,2050,2045,1174
20230912,093400,343549930,2050,2050,2055,2050,750
20230912,093300,342012420,2050,2045,2050,2045,124
20230912,093200,341758720,2050,2045,2050,2045,4857
20230912,093100,331804635,2050,2050,2050,2045,3382
20230912,093000,324884770,2050,2045,2050,2045,1219
20230912,092900,322389360,2045,2045,2050,2045,3122
20230912,092800,316004770,2050,2055,2055,2050,622
20230912,092700,314729665,2045,2055,2055,2045,2313
20230912,092600,309987795,2055,2050,2055,2050,3291
20230912,092500,303238790,2050,2045,2050,2045,258
20230912,092400,302711175,2055,2055,2055,2050,1668
20230912,092300,299290025,2055,2055,2055,2050,6953
20230912,092200,285036290,2055,2055,2055,2050,3551
20230912,092100,277755470,2055,2055,2055,2050,1013
20230912,092000,275677810,2050,2055,2055,2050,1890
20230912,091900,271797820,2055,2050,2055,2050,739
20230912,091800,270280475,2050,2050,2055,2050,776
20230912,091700,268689660,2050,2050,2050,2050,3021
20230912,091600,262496610,2050,2050,2050,2045,23
20230912,091500,262449465,2045,2045,2050,2045,202
20230912,091400,262036370,2045,2045,2050,2045,821
20230912,091300,260354825,2050,2055,2055,2050,1431
20230912,091200,257421175,2055,2050,2055,2050,2371
20230912,091100,252558320,2050,2050,2055,2050,1843
20230912,091000,248780110,2050,2055,2055,2045,5009
20230912,090900,238516360,2055,2055,2060,2055,15000
20230912,090800,207684715,2055,2050,2060,2050,33836
20230912,090700,138175690,2045,2050,2050,2045,23874
20230912,090600,89272570,2045,2050,2050,2045,12377
20230912,090500,63951175,2050,2040,2050,2040,12895
20230912,090400,37591980,2035,2030,2035,2030,1965
20230912,090300,33598000,2035,2035,2035,2030,1158
20230912,090200,31241675,2035,2035,2035,2030,594
20230912,090100,30033630,2030,2030,2040,2030,6019
20230912,090000,17805700,2030,2030,2035,2030,7324