stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195800,1002962130,2010,2010,2010,2010,11450
20231106,195700,1002962130,2010,2010,2010,2010,0
20231106,195600,1002962130,2010,2010,2010,2010,0
20231106,195500,1002962130,2010,2010,2010,2010,0
20231106,195400,1002962130,2010,2010,2010,2010,0
20231106,195300,1002962130,2010,2010,2010,2010,0
20231106,195200,1002962130,2010,2010,2010,2010,0
20231106,195100,1002962130,2010,2010,2010,2010,0
20231106,195000,1002962130,2010,2010,2010,2010,0
20231106,194900,1002962130,2010,2010,2010,2010,0
20231106,194800,1002962130,2010,2010,2010,2010,0
20231106,194700,1002962130,2010,2010,2010,2010,0
20231106,194600,1002962130,2010,2010,2010,2010,0
20231106,194500,1002962130,2010,2010,2010,2010,0
20231106,194400,1002962130,2010,2010,2010,2010,0
20231106,194300,1002962130,2010,2010,2010,2010,0
20231106,194200,1002962130,2010,2010,2010,2010,0
20231106,194100,1002962130,2010,2010,2010,2010,0
20231106,194000,1002962130,2010,2010,2010,2010,0
20231106,193900,1002962130,2010,2010,2010,2010,0
20231106,193800,1002962130,2010,2010,2010,2010,0
20231106,193700,1002962130,2010,2010,2010,2010,0
20231106,193600,1002962130,2010,2010,2010,2010,0
20231106,193500,1002962130,2010,2010,2010,2010,0
20231106,193400,1002962130,2010,2010,2010,2010,0
20231106,193300,1002962130,2010,2010,2010,2010,0
20231106,193200,1002962130,2010,2010,2010,2010,0
20231106,193100,1002962130,2010,2010,2010,2010,0
20231106,193000,1002962130,2010,2010,2010,2010,0
20231106,192900,1002962130,2010,2010,2010,2010,0
20231106,192800,1002962130,2010,2010,2010,2010,11450
20231106,192700,1002962130,2010,2010,2010,2010,0
20231106,192600,1002962130,2010,2010,2010,2010,0
20231106,192500,1002962130,2010,2010,2010,2010,0
20231106,192400,1002962130,2010,2010,2010,2010,0
20231106,192300,1002962130,2010,2010,2010,2010,0
20231106,192200,1002962130,2010,2010,2010,2010,0
20231106,192100,1002962130,2010,2010,2010,2010,0
20231106,192000,1002962130,2010,2010,2010,2010,0
20231106,191900,1002962130,2010,2010,2010,2010,0
20231106,191800,1002962130,2010,2010,2010,2010,0
20231106,191700,1002962130,2010,2010,2010,2010,0
20231106,191600,1002962130,2010,2010,2010,2010,0
20231106,191500,1002962130,2010,2010,2010,2010,0
20231106,191400,1002962130,2010,2010,2010,2010,0
20231106,191300,1002962130,2010,2010,2010,2010,0
20231106,191200,1002962130,2010,2010,2010,2010,0
20231106,191100,1002962130,2010,2010,2010,2010,0
20231106,191000,1002962130,2010,2010,2010,2010,0
20231106,190900,1002962130,2010,2010,2010,2010,0
20231106,190800,1002962130,2010,2010,2010,2010,0
20231106,190700,1002962130,2010,2010,2010,2010,0
20231106,190600,1002962130,2010,2010,2010,2010,0
20231106,190500,1002962130,2010,2010,2010,2010,0
20231106,190400,1002962130,2010,2010,2010,2010,0
20231106,190300,1002962130,2010,2010,2010,2010,0
20231106,190200,1002962130,2010,2010,2010,2010,0
20231106,190100,1002962130,2010,2010,2010,2010,0
20231106,190000,1002962130,2010,2010,2010,2010,0
20231106,185900,1002962130,2010,2010,2010,2010,0
20231106,185800,1002962130,2010,2010,2010,2010,11450
20231106,185700,1002962130,2010,2010,2010,2010,0
20231106,185600,1002962130,2010,2010,2010,2010,0
20231106,185500,1002962130,2010,2010,2010,2010,0
20231106,185400,1002962130,2010,2010,2010,2010,0
20231106,185300,1002962130,2010,2010,2010,2010,0
20231106,185200,1002962130,2010,2010,2010,2010,0
20231106,185100,1002962130,2010,2010,2010,2010,0
20231106,185000,1002962130,2010,2010,2010,2010,0
20231106,184900,1002962130,2010,2010,2010,2010,0
20231106,184800,1002962130,2010,2010,2010,2010,0
20231106,184700,1002962130,2010,2010,2010,2010,0
20231106,184600,1002962130,2010,2010,2010,2010,0
20231106,184500,1002962130,2010,2010,2010,2010,0
20231106,184400,1002962130,2010,2010,2010,2010,0
20231106,184300,1002962130,2010,2010,2010,2010,0
20231106,184200,1002962130,2010,2010,2010,2010,0
20231106,184100,1002962130,2010,2010,2010,2010,0
20231106,184000,1002962130,2010,2010,2010,2010,0
20231106,183900,1002962130,2010,2010,2010,2010,0
20231106,183800,1002962130,2010,2010,2010,2010,0
20231106,183700,1002962130,2010,2010,2010,2010,0
20231106,183600,1002962130,2010,2010,2010,2010,0
20231106,183500,1002962130,2010,2010,2010,2010,0
20231106,183400,1002962130,2010,2010,2010,2010,0
20231106,183300,1002962130,2010,2010,2010,2010,0
20231106,183200,1002962130,2010,2010,2010,2010,0
20231106,183100,1002962130,2010,2010,2010,2010,0
20231106,183000,1002962130,2010,2010,2010,2010,0
20231106,182900,1002962130,2010,2010,2010,2010,0
20231106,182800,1002962130,2010,2010,2010,2010,11450
20231106,182700,1002962130,2010,2010,2010,2010,0
20231106,182600,1002962130,2010,2010,2010,2010,0
20231106,182500,1002962130,2010,2010,2010,2010,0
20231106,182400,1002962130,2010,2010,2010,2010,0
20231106,182300,1002962130,2010,2010,2010,2010,0
20231106,182200,1002962130,2010,2010,2010,2010,0
20231106,182100,1002962130,2010,2010,2010,2010,0
20231106,182000,1002962130,2010,2010,2010,2010,0
20231106,181900,1002962130,2010,2010,2010,2010,0
20231106,181800,1002962130,2010,2010,2010,2010,0
20231106,181700,1002962130,2010,2010,2010,2010,0
20231106,181600,1002962130,2010,2010,2010,2010,0
20231106,181500,1002962130,2010,2010,2010,2010,0
20231106,181400,1002962130,2010,2010,2010,2010,0
20231106,181300,1002962130,2010,2010,2010,2010,0
20231106,181200,1002962130,2010,2010,2010,2010,0
20231106,181100,1002962130,2010,2010,2010,2010,0
20231106,181000,1002962130,2010,2010,2010,2010,0
20231106,180900,1002962130,2010,2010,2010,2010,0
20231106,180800,1002962130,2010,2010,2010,2010,0
20231106,180700,1002962130,2010,2010,2010,2010,0
20231106,180600,1002962130,2010,2010,2010,2010,0
20231106,180500,1002962130,2010,2010,2010,2010,0
20231106,180400,1002962130,2010,2010,2010,2010,0
20231106,180300,1002962130,2010,2010,2010,2010,0
20231106,180200,1002962130,2010,2010,2010,2010,0
20231106,180100,1002962130,2010,2010,2010,2010,0
20231106,180000,1002962130,2010,2010,2010,2010,0
20231106,175900,1002962130,2010,2010,2010,2010,0
20231106,175800,1002962130,2010,2010,2010,2010,11450
20231106,175700,1002962130,2010,2010,2010,2010,0
20231106,175600,1002962130,2010,2010,2010,2010,0
20231106,175500,1002962130,2010,2010,2010,2010,0
20231106,175400,1002962130,2010,2010,2010,2010,0
20231106,175300,1002962130,2010,2010,2010,2010,0
20231106,175200,1002962130,2010,2010,2010,2010,0
20231106,175100,1002962130,2010,2010,2010,2010,0
20231106,175000,1002962130,2010,2010,2010,2010,0
20231106,174900,1002962130,2010,2010,2010,2010,0
20231106,174800,1002962130,2010,2010,2010,2010,0
20231106,174700,1002962130,2010,2010,2010,2010,0
20231106,174600,1002962130,2010,2010,2010,2010,0
20231106,174500,1002962130,2010,2010,2010,2010,0
20231106,174400,1002962130,2010,2010,2010,2010,0
20231106,174300,1002962130,2010,2010,2010,2010,0
20231106,174200,1002962130,2010,2010,2010,2010,0
20231106,174100,1002962130,2010,2010,2010,2010,0
20231106,174000,1002962130,2010,2010,2010,2010,0
20231106,173900,1002962130,2010,2010,2010,2010,0
20231106,173800,1002962130,2010,2010,2010,2010,0
20231106,173700,1002962130,2010,2010,2010,2010,0
20231106,173600,1002962130,2010,2010,2010,2010,0
20231106,173500,1002962130,2010,2010,2010,2010,0
20231106,173400,1002962130,2010,2010,2010,2010,0
20231106,173300,1002962130,2010,2010,2010,2010,0
20231106,173200,1002962130,2010,2010,2010,2010,0
20231106,173100,1002962130,2010,2010,2010,2010,0
20231106,173000,1002962130,2010,2010,2010,2010,0
20231106,172900,1002962130,2010,2010,2010,2010,0
20231106,172800,1002962130,2010,2010,2010,2010,11450
20231106,172700,1002962130,2010,2010,2010,2010,0
20231106,172600,1002962130,2010,2010,2010,2010,0
20231106,172500,1002962130,2010,2010,2010,2010,0
20231106,172400,1002962130,2010,2010,2010,2010,0
20231106,172300,1002962130,2010,2010,2010,2010,0
20231106,172200,1002962130,2010,2010,2010,2010,0
20231106,172100,1002962130,2010,2010,2010,2010,0
20231106,172000,1002962130,2010,2010,2010,2010,0
20231106,171900,1002962130,2010,2010,2010,2010,0
20231106,171800,1002962130,2010,2010,2010,2010,0
20231106,171700,1002962130,2010,2010,2010,2010,0
20231106,171600,1002962130,2010,2010,2010,2010,0
20231106,171500,1002962130,2010,2010,2010,2010,0
20231106,171400,1002962130,2010,2010,2010,2010,0
20231106,171300,1002962130,2010,2010,2010,2010,0
20231106,171200,1002962130,2010,2010,2010,2010,0
20231106,171100,1002962130,2010,2010,2010,2010,0
20231106,171000,1002962130,2010,2010,2010,2010,0
20231106,170900,1002962130,2010,2010,2010,2010,0
20231106,170800,1002962130,2010,2010,2010,2010,0
20231106,170700,1002962130,2010,2010,2010,2010,0
20231106,170600,1002962130,2010,2010,2010,2010,0
20231106,170500,1002962130,2010,2010,2010,2010,0
20231106,170400,1002962130,2010,2010,2010,2010,0
20231106,170300,1002962130,2010,2010,2010,2010,0
20231106,170200,1002962130,2010,2010,2010,2010,0
20231106,170100,1002962130,2010,2010,2010,2010,0
20231106,170000,1002962130,2010,2010,2010,2010,0
20231106,165900,1002962130,2010,2010,2010,2010,0
20231106,165800,1002962130,2010,2010,2010,2010,11450
20231106,165700,1002962130,2010,2010,2010,2010,0
20231106,165600,1002962130,2010,2010,2010,2010,0
20231106,165500,1002962130,2010,2010,2010,2010,0
20231106,165400,1002962130,2010,2010,2010,2010,0
20231106,165300,1002962130,2010,2010,2010,2010,0
20231106,165200,1002962130,2010,2010,2010,2010,0
20231106,165100,1002962130,2010,2010,2010,2010,0
20231106,165000,1002962130,2010,2010,2010,2010,0
20231106,164900,1002962130,2010,2010,2010,2010,0
20231106,164800,1002962130,2010,2010,2010,2010,0
20231106,164700,1002962130,2010,2010,2010,2010,0
20231106,164600,1002962130,2010,2010,2010,2010,0
20231106,164500,1002962130,2010,2010,2010,2010,0
20231106,164400,1002962130,2010,2010,2010,2010,0
20231106,164300,1002962130,2010,2010,2010,2010,0
20231106,164200,1002962130,2010,2010,2010,2010,0
20231106,164100,1002962130,2010,2010,2010,2010,0
20231106,164000,1002962130,2010,2010,2010,2010,0
20231106,163900,1002962130,2010,2010,2010,2010,0
20231106,163800,1002962130,2010,2010,2010,2010,0
20231106,163700,1002962130,2010,2010,2010,2010,0
20231106,163600,1002962130,2010,2010,2010,2010,0
20231106,163500,1002962130,2010,2010,2010,2010,0
20231106,163400,1002962130,2010,2010,2010,2010,0
20231106,163300,1002962130,2010,2010,2010,2010,0
20231106,163200,1002962130,2010,2010,2010,2010,0
20231106,163100,1002962130,2010,2010,2010,2010,0
20231106,163000,1002962130,2010,2010,2010,2010,0
20231106,162900,1002962130,2010,2010,2010,2010,0
20231106,162800,1002962130,2010,2010,2010,2010,11450
20231106,162700,1002962130,2010,2010,2010,2010,0
20231106,162600,1002962130,2010,2010,2010,2010,0
20231106,162500,1002962130,2010,2010,2010,2010,0
20231106,162400,1002962130,2010,2010,2010,2010,0
20231106,162300,1002962130,2010,2010,2010,2010,0
20231106,162200,1002962130,2010,2010,2010,2010,0
20231106,162100,1002962130,2010,2010,2010,2010,0
20231106,162000,1002962130,2010,2010,2010,2010,0
20231106,161900,1002962130,2010,2010,2010,2010,0
20231106,161800,1002962130,2010,2010,2010,2010,0
20231106,161700,1002962130,2010,2010,2010,2010,0
20231106,161600,1002962130,2010,2010,2010,2010,0
20231106,161500,1002962130,2010,2010,2010,2010,0
20231106,161400,1002962130,2010,2010,2010,2010,0
20231106,161300,1002962130,2010,2010,2010,2010,0
20231106,161200,1002962130,2010,2010,2010,2010,0
20231106,161100,1002962130,2010,2010,2010,2010,0
20231106,161000,1002962130,2010,2010,2010,2010,0
20231106,160900,1002962130,2010,2010,2010,2010,0
20231106,160800,1002962130,2010,2010,2010,2010,0
20231106,160700,1002962130,2010,2010,2010,2010,0
20231106,160600,1002962130,2010,2010,2010,2010,0
20231106,160500,1002962130,2010,2010,2010,2010,0
20231106,160400,1002962130,2010,2010,2010,2010,0
20231106,160300,1002962130,2010,2010,2010,2010,0
20231106,160200,1002962130,2010,2010,2010,2010,0
20231106,160100,1002962130,2010,2010,2010,2010,0
20231106,160000,1002962130,2010,2010,2010,2010,0
20231106,155900,1002962130,2010,2010,2010,2010,0
20231106,155800,1002962130,2010,2010,2010,2010,11450
20231106,155700,1002962130,2010,2010,2010,2010,0
20231106,155600,1002962130,2010,2010,2010,2010,0
20231106,155500,1002962130,2010,2010,2010,2010,0
20231106,155400,1002962130,2010,2010,2010,2010,0
20231106,155300,1002962130,2010,2010,2010,2010,0
20231106,155200,1002962130,2010,2010,2010,2010,0
20231106,155100,1002962130,2010,2010,2010,2010,0
20231106,155000,1002962130,2010,2010,2010,2010,0
20231106,154900,1002962130,2010,2010,2010,2010,0
20231106,154800,1002962130,2010,2010,2010,2010,0
20231106,154700,1002962130,2010,2010,2010,2010,0
20231106,154600,1002962130,2010,2010,2010,2010,0
20231106,154500,1002962130,2010,2010,2010,2010,0
20231106,154400,1002962130,2010,2010,2010,2010,0
20231106,154300,1002962130,2010,2010,2010,2010,0
20231106,154200,1002962130,2010,2010,2010,2010,0
20231106,154100,1002962130,2010,2010,2010,2010,0
20231106,154000,1002962130,2010,2010,2010,2010,0
20231106,153900,1002962130,2010,2010,2010,2010,0
20231106,153800,1002962130,2010,2010,2010,2010,0
20231106,153700,1002962130,2010,2010,2010,2010,0
20231106,153600,1002962130,2010,2010,2010,2010,0
20231106,153500,1002962130,2010,2010,2010,2010,0
20231106,153400,1002962130,2010,2010,2010,2010,0
20231106,153300,1002962130,2010,2010,2010,2010,0
20231106,153200,1002962130,2010,2010,2010,2010,0
20231106,153100,1002962130,2010,2010,2010,2010,0
20231106,153000,1002962130,2010,2010,2010,2010,11450
20231106,152900,979947630,2005,2005,2005,2005,0
20231106,152800,979947630,2005,2005,2005,2005,0
20231106,152700,979947630,2005,2005,2005,2005,0
20231106,152600,979947630,2005,2005,2005,2005,0
20231106,152500,979947630,2005,2005,2005,2005,0
20231106,152400,979947630,2005,2005,2005,2005,0
20231106,152300,979947630,2005,2005,2005,2005,0
20231106,152200,979947630,2005,2005,2005,2005,0
20231106,152100,979947630,2005,2005,2005,2005,0
20231106,152000,979947630,2005,2005,2005,2005,0
20231106,151900,979947630,2005,2005,2005,2000,922
20231106,151800,978101245,2005,2005,2005,2005,0
20231106,151700,978101245,2005,2010,2010,2000,6149
20231106,151600,965772750,2010,2010,2010,2005,84
20231106,151500,965604310,2010,2010,2010,2010,1046
20231106,151400,963501850,2015,2015,2015,2015,0
20231106,151300,963501850,2015,2015,2015,2015,69
20231106,151200,963362815,2010,2010,2010,2010,50
20231106,151100,963262315,2005,2005,2005,2005,124
20231106,151000,963013695,2010,2010,2010,2010,0
20231106,150900,963013695,2010,2010,2010,2010,51
20231106,150800,962911185,2005,2005,2005,2005,1749
20231106,150700,959404440,2005,2005,2005,2005,554
20231106,150600,958293670,2005,2005,2005,2005,1671
20231106,150500,954943315,2010,2010,2010,2010,0
20231106,150400,954943315,2010,2010,2010,2010,5
20231106,150300,954933265,2005,2010,2010,2005,163
20231106,150200,954605640,2010,2010,2010,2010,845
20231106,150100,952907190,2010,2005,2010,2005,194
20231106,150000,952518170,2010,2010,2010,2010,0
20231106,145900,952518170,2010,2005,2010,2005,214
20231106,145800,952089095,2005,2010,2010,2005,1271
20231106,145700,949536910,2010,2010,2010,2010,20
20231106,145600,949496710,2015,2010,2015,2010,1035
20231106,145500,947416355,2010,2010,2010,2010,1566
20231106,145400,944268695,2010,2010,2010,2010,3239
20231106,145300,937758305,2010,2010,2010,2010,0
20231106,145200,937758305,2010,2010,2010,2010,208
20231106,145100,937340225,2010,2010,2010,2005,445
20231106,145000,936446415,2010,2005,2010,2005,3722
20231106,144900,928980430,2010,2010,2010,2005,3547
20231106,144800,921857840,2015,2015,2015,2015,1
20231106,144700,921855825,2010,2010,2010,2010,1
20231106,144600,921853815,2015,2015,2015,2015,1051
20231106,144500,919736050,2015,2015,2015,2015,0
20231106,144400,919736050,2015,2015,2015,2015,0
20231106,144300,919736050,2015,2015,2015,2015,0
20231106,144200,919736050,2015,2015,2015,2015,124
20231106,144100,919486190,2015,2015,2015,2015,9
20231106,144000,919468055,2015,2015,2015,2015,0
20231106,143900,919468055,2015,2015,2015,2015,0
20231106,143800,919468055,2015,2015,2015,2015,0
20231106,143700,919468055,2015,2015,2015,2015,0
20231106,143600,919468055,2015,2015,2015,2015,21
20231106,143500,919425740,2010,2010,2010,2010,0
20231106,143400,919425740,2010,2010,2010,2010,66
20231106,143300,919293080,2015,2010,2015,2010,1033
20231106,143200,917216595,2015,2015,2015,2015,26
20231106,143100,917164205,2005,2010,2010,2005,1246
20231106,143000,914661275,2015,2015,2015,2015,3
20231106,142900,914655230,2015,2015,2015,2015,1
20231106,142800,914653215,2010,2010,2010,2010,1
20231106,142700,914651205,2015,2015,2015,2015,0
20231106,142600,914651205,2015,2015,2015,2015,0
20231106,142500,914651205,2015,2015,2015,2015,1
20231106,142400,914649190,2010,2010,2010,2010,681
20231106,142300,913280380,2010,2010,2010,2010,0
20231106,142200,913280380,2010,2010,2010,2010,1001
20231106,142100,911268370,2000,2000,2000,2000,0
20231106,142000,911268370,2000,2010,2010,2000,2251
20231106,141900,906755435,2010,2010,2010,2010,0
20231106,141800,906755435,2010,2010,2010,2010,0
20231106,141700,906755435,2010,2010,2010,2010,50
20231106,141600,906654935,2005,2010,2010,2005,2
20231106,141500,906650920,2005,2010,2010,2005,198
20231106,141400,906253915,2010,2010,2010,2010,0
20231106,141300,906253915,2010,2010,2010,2010,0
20231106,141200,906253915,2010,2010,2010,2010,1000
20231106,141100,904243915,2010,2005,2010,2005,426
20231106,141000,903389780,2005,2005,2005,2000,41
20231106,140900,903307700,2005,2000,2005,2000,590
20231106,140800,902126700,2005,2005,2005,2005,149
20231106,140700,901827955,2005,2005,2005,2005,1
20231106,140600,901825950,2005,2005,2005,2005,0
20231106,140500,901825950,2005,2005,2005,2005,658
20231106,140400,900506660,2005,2005,2005,2005,1249
20231106,140300,898002415,2005,2005,2005,2005,0
20231106,140200,898002415,2005,2005,2005,2005,0
20231106,140100,898002415,2005,2000,2005,2000,539
20231106,140000,896924410,2005,2005,2005,2005,0
20231106,135900,896924410,2005,2005,2005,2005,1
20231106,135800,896922405,2000,2000,2000,2000,5020
20231106,135700,886882405,2000,2000,2000,2000,935
20231106,135600,885012405,2000,2000,2000,2000,4397
20231106,135500,876218405,2000,2000,2000,2000,0
20231106,135400,876218405,2000,2005,2005,2000,1211
20231106,135300,873790355,2005,2005,2005,2005,0
20231106,135200,873790355,2005,2005,2005,2005,20
20231106,135100,873750255,2005,2005,2005,2000,410
20231106,135000,872928955,2000,2005,2005,2000,760
20231106,134900,871407655,2005,2005,2005,2005,0
20231106,134800,871407655,2005,2005,2005,2005,2408
20231106,134700,866579615,2010,2010,2010,2010,0
20231106,134600,866579615,2010,2010,2010,2010,0
20231106,134500,866579615,2010,2010,2010,2010,1
20231106,134400,866577605,2010,2005,2010,2005,216
20231106,134300,866144425,2010,2010,2010,2010,74
20231106,134200,865995685,2010,2010,2010,2010,0
20231106,134100,865995685,2010,2010,2010,2010,4
20231106,134000,865987645,2010,2010,2010,2010,0
20231106,133900,865987645,2010,2010,2010,2010,2
20231106,133800,865983625,2010,2010,2010,2010,0
20231106,133700,865983625,2010,2010,2010,2010,0
20231106,133600,865983625,2010,2010,2010,2010,0
20231106,133500,865983625,2010,2005,2010,2005,2293
20231106,133400,861385955,2005,2005,2005,2005,542
20231106,133300,860299245,2005,2005,2005,2005,849
20231106,133200,858597000,2010,2010,2010,2010,0
20231106,133100,858597000,2010,2010,2010,2010,0
20231106,133000,858597000,2010,2000,2010,2000,16
20231106,132900,858564990,2005,2005,2005,2005,329
20231106,132800,857905345,2005,2005,2005,2005,0
20231106,132700,857905345,2005,2005,2005,2005,1281
20231106,132600,855336940,2005,2005,2005,2005,1
20231106,132500,855334935,2005,2005,2005,2005,0
20231106,132400,855334935,2005,2005,2005,2000,2530
20231106,132300,850271150,2005,2005,2005,2000,1016
20231106,132200,848234145,2000,2000,2000,2000,350
20231106,132100,847534145,2005,2005,2005,2005,0
20231106,132000,847534145,2005,2000,2005,2000,589
20231106,131900,846356140,2005,2005,2005,2005,0
20231106,131800,846356140,2005,2000,2005,2000,2271
20231106,131700,841814135,2000,2005,2005,2000,533
20231106,131600,840748130,2000,2000,2000,2000,465
20231106,131500,839818130,2005,2000,2005,2000,1501
20231106,131400,836816125,2005,2005,2005,2005,269
20231106,131300,836276780,2005,2000,2005,2000,101
20231106,131200,836074775,2005,2005,2005,2005,29
20231106,131100,836016630,2005,2000,2005,2000,2
20231106,131000,836012625,2005,2005,2005,2005,4
20231106,130900,836004605,2005,2000,2005,2000,6
20231106,130800,835992600,2005,2005,2005,2005,0
20231106,130700,835992600,2005,2005,2005,2005,0
20231106,130600,835992600,2005,2005,2005,2005,1915
20231106,130500,832153025,2005,2005,2005,2005,0
20231106,130400,832153025,2005,2005,2005,1999,7403
20231106,130300,817334442,2005,2005,2005,2005,1
20231106,130200,817332437,2005,2000,2005,2000,11
20231106,130100,817310432,2005,2005,2005,2005,0
20231106,130000,817310432,2005,2000,2005,2000,4500
20231106,125900,808310427,2005,2005,2005,2005,1
20231106,125800,808308422,2000,2005,2005,2000,1502
20231106,125700,805304412,2005,2000,2005,2000,53
20231106,125600,805198407,2005,2005,2005,2005,0
20231106,125500,805198407,2005,2005,2005,2005,11
20231106,125400,805176352,2005,2005,2005,2005,65
20231106,125300,805046027,2010,2010,2010,2010,0
20231106,125200,805046027,2010,2010,2010,2010,0
20231106,125100,805046027,2010,2010,2010,2010,0
20231106,125000,805046027,2010,2010,2010,2010,0
20231106,124900,805046027,2010,2010,2010,2010,5
20231106,124800,805035977,2010,2010,2010,2010,0
20231106,124700,805035977,2010,2005,2010,2005,838
20231106,124600,803355782,2005,2010,2010,2005,349
20231106,124500,802654792,2005,2005,2005,2005,50
20231106,124400,802554542,2010,2010,2010,2010,45
20231106,124300,802464092,2010,2010,2010,2010,1
20231106,124200,802462082,2005,2005,2005,2005,250
20231106,124100,801960832,2010,2010,2010,2005,220
20231106,124000,801518637,2010,2010,2010,2010,0
20231106,123900,801518637,2010,2010,2010,2010,1
20231106,123800,801516627,2010,2010,2010,2010,0
20231106,123700,801516627,2010,2005,2010,2005,131
20231106,123600,801253967,2010,2000,2010,2000,101
20231106,123500,801051957,1999,1999,1999,1999,0
20231106,123400,801051957,1999,2005,2005,1999,8993
20231106,123300,783051697,2010,2010,2010,2010,0
20231106,123200,783051697,2010,2010,2010,2010,0
20231106,123100,783051697,2010,2010,2010,2010,3
20231106,123000,783045667,2010,2005,2010,2005,801
20231106,122900,781439657,2005,2005,2010,2005,1005
20231106,122800,779424622,2010,2005,2010,2000,5171
20231106,122700,769069067,2005,2005,2005,2005,2797
20231106,122600,763461082,2000,2000,2000,2000,1522
20231106,122500,760417082,2005,2000,2005,2000,1211
20231106,122400,757995027,2005,2005,2005,2005,500
20231106,122300,756992527,2005,2005,2005,2005,16
20231106,122200,756960447,2010,2010,2010,2010,1
20231106,122100,756958437,2010,2010,2010,2010,106
20231106,122000,756745377,2010,2010,2010,2010,0
20231106,121900,756745377,2010,2010,2010,2010,0
20231106,121800,756745377,2010,2010,2010,2010,0
20231106,121700,756745377,2010,2000,2010,2000,628
20231106,121600,755489357,2010,2010,2010,2010,0
20231106,121500,755489357,2010,2005,2010,2000,5284
20231106,121400,744916487,2005,2005,2005,2005,150
20231106,121300,744615737,2010,2010,2010,2010,0
20231106,121200,744615737,2010,2010,2010,2010,0
20231106,121100,744615737,2010,2010,2010,2010,4093
20231106,121000,736388807,2020,2020,2020,2020,1
20231106,120900,736386787,2015,2015,2015,2015,269
20231106,120800,735844752,2015,2015,2015,2015,300
20231106,120700,735240252,2015,2015,2015,2015,30
20231106,120600,735179802,2010,2010,2010,2010,55
20231106,120500,735069252,2010,2010,2010,2010,2
20231106,120400,735065232,2010,2015,2015,2010,366
20231106,120300,734328072,2015,2015,2015,2015,202
20231106,120200,733921042,2015,2015,2015,2015,1
20231106,120100,733919027,2010,2020,2020,2010,2628
20231106,120000,728625832,2015,2015,2015,2015,235
20231106,115900,728152307,2020,2020,2020,2000,30096
20231106,115800,667903767,2020,2020,2020,2020,501
20231106,115700,666891747,2020,2020,2020,2020,848
20231106,115600,665178787,2020,2020,2020,2020,801
20231106,115500,663560767,2020,2020,2020,2020,200
20231106,115400,663156767,2020,2020,2020,2020,6
20231106,115300,663144647,2015,2015,2015,2015,323
20231106,115200,662493802,2020,2020,2020,2020,529
20231106,115100,661425222,2020,2020,2020,2020,0
20231106,115000,661425222,2020,2015,2020,2015,138
20231106,114900,661147147,2015,2015,2015,2015,5134
20231106,114800,650802137,2015,2015,2015,2015,1
20231106,114700,650800122,2010,2010,2010,2010,1576
20231106,114600,647632362,2015,2015,2015,2015,0
20231106,114500,647632362,2015,2015,2015,2015,4
20231106,114400,647624302,2015,2015,2015,2015,0
20231106,114300,647624302,2015,2010,2015,2010,493
20231106,114200,646633362,2015,2010,2015,2010,47
20231106,114100,646538887,2015,2015,2015,2015,1
20231106,114000,646536872,2015,2015,2015,2015,150
20231106,113900,646234622,2015,2015,2015,2015,1
20231106,113800,646232607,2005,2005,2005,2005,0
20231106,113700,646232607,2005,2005,2005,2005,0
20231106,113600,646232607,2005,2005,2005,2005,0
20231106,113500,646232607,2005,2005,2005,2005,1450
20231106,113400,643325357,2005,2015,2015,2005,5599
20231106,113300,632088842,2010,2020,2020,2010,4064
20231106,113200,623916267,2015,2015,2015,2015,0
20231106,113100,623916267,2015,2015,2015,2015,0
20231106,113000,623916267,2015,2015,2015,2015,1051
20231106,112900,621798502,2020,2020,2020,2020,0
20231106,112800,621798502,2020,2020,2020,2020,22
20231106,112700,621754062,2020,2015,2020,2015,2419
20231106,112600,616879767,2010,2010,2010,2010,50
20231106,112500,616779267,2015,2015,2015,2015,1089
20231106,112400,614584932,2015,2015,2015,2015,2199
20231106,112300,610153947,2015,2010,2015,2010,156
20231106,112200,609840332,2015,2015,2015,2015,0
20231106,112100,609840332,2015,2010,2015,2010,254
20231106,112000,609329287,2010,2010,2010,2010,847
20231106,111900,607626817,2015,2015,2015,2005,1002
20231106,111800,605617772,2015,2010,2015,2005,2141
20231106,111700,601324357,2010,2010,2010,2010,4132
20231106,111600,593019037,2010,2010,2010,2010,3212
20231106,111500,586562917,2010,2010,2010,2010,1
20231106,111400,586560907,2005,2005,2005,2005,8
20231106,111300,586544867,2005,2005,2005,2005,0
20231106,111200,586544867,2005,2005,2005,2005,20
20231106,111100,586504767,2005,2005,2010,2005,883
20231106,111000,584734302,2015,2015,2015,2015,0
20231106,110900,584734302,2015,2015,2015,2015,0
20231106,110800,584734302,2015,2015,2015,2015,1661
20231106,110700,581387387,2015,2010,2015,2005,4951
20231106,110600,571440017,2010,2010,2010,2010,2106
20231106,110500,567206957,2010,2010,2010,2010,3000
20231106,110400,561176957,2010,2010,2010,2010,500
20231106,110300,560171957,2010,2010,2010,2010,105
20231106,110200,559960907,2015,2015,2015,2015,0
20231106,110100,559960907,2015,2015,2015,2015,850
20231106,110000,558248157,2015,2015,2015,2015,708
20231106,105900,556821537,2015,2015,2015,2015,7
20231106,105800,556807432,2015,2015,2015,2010,552
20231106,105700,555697652,2015,2015,2015,2010,529
20231106,105600,554631767,2015,2015,2015,2015,650
20231106,105500,553322017,2015,2015,2015,2015,1000
20231106,105400,551307017,2015,2015,2015,2015,0
20231106,105300,551307017,2015,2015,2015,2015,4
20231106,105200,551298957,2015,2015,2015,2015,0
20231106,105100,551298957,2015,2015,2015,2015,0
20231106,105000,551298957,2015,2015,2015,2015,1
20231106,104900,551296942,2005,2005,2005,2005,0
20231106,104800,551296942,2005,2005,2005,2005,527
20231106,104700,550240307,2005,2010,2010,2005,759
20231106,104600,548718107,2010,2010,2010,2010,100
20231106,104500,548517107,2015,2015,2015,2015,1
20231106,104400,548515092,2010,2010,2010,2010,12
20231106,104300,548490972,2010,2010,2010,2010,224
20231106,104200,548040732,2010,2015,2015,2010,573
20231106,104100,546886772,2015,2015,2015,2015,0
20231106,104000,546886772,2015,2015,2015,2015,0
20231106,103900,546886772,2015,2010,2015,2010,416
20231106,103800,546048882,2010,2005,2015,2005,12182
20231106,103700,521608917,2000,2015,2015,2000,20000
20231106,103600,481524852,2015,2015,2015,2015,1000
20231106,103500,479509852,2015,2015,2015,2015,0
20231106,103400,479509852,2015,2015,2015,2015,90
20231106,103300,479328502,2015,2015,2015,2015,10
20231106,103200,479308352,2015,2015,2015,2015,0
20231106,103100,479308352,2015,2015,2015,2015,449
20231106,103000,478403617,2015,2015,2015,2015,146
20231106,102900,478109427,2020,2020,2020,2020,0
20231106,102800,478109427,2020,2015,2020,2015,315
20231106,102700,477474627,2015,2020,2020,2015,301
20231106,102600,476868107,2015,2020,2020,2015,20
20231106,102500,476827732,2020,2020,2020,2020,1
20231106,102400,476825712,2020,2020,2020,2020,0
20231106,102300,476825712,2020,2020,2020,2020,6877
20231106,102200,462934172,2020,2015,2020,2015,1051
20231106,102100,460816402,2020,2020,2020,2020,0
20231106,102000,460816402,2020,2015,2020,2015,3536
20231106,101900,453686172,2015,2015,2015,2015,0
20231106,101800,453686172,2015,2015,2015,2015,95
20231106,101700,453494747,2015,2015,2015,2015,0
20231106,101600,453494747,2015,2015,2015,2015,50
20231106,101500,453393997,2020,2020,2020,2020,0
20231106,101400,453393997,2020,2015,2020,2010,2422
20231106,101300,448514917,2015,2015,2015,2015,19
20231106,101200,448476632,2010,2015,2015,2010,1345
20231106,101100,445773167,2015,2015,2020,2000,21087
20231106,101000,403494782,2015,2020,2020,2015,1412
20231106,100900,400648352,2015,2015,2015,2015,1
20231106,100800,400646337,2020,2015,2020,2015,236
20231106,100700,400170747,2020,2020,2020,2020,100
20231106,100600,399968747,2020,2025,2025,2020,2737
20231106,100500,394439032,2030,2030,2030,2030,1
20231106,100400,394437002,2025,2025,2025,2025,500
20231106,100300,393424502,2025,2020,2025,2020,1011
20231106,100200,391377282,2025,2025,2025,2025,500
20231106,100100,390364782,2030,2030,2030,2030,2
20231106,100000,390360722,2030,2030,2030,2030,20
20231106,095900,390320122,2030,2030,2030,2030,1
20231106,095800,390318092,2020,2025,2025,2020,1200
20231106,095700,387893287,2030,2025,2030,2025,1153
20231106,095600,385558232,2025,2025,2030,2025,1244
20231106,095500,383039127,2020,2020,2020,2020,877
20231106,095400,381267587,2025,2025,2025,2025,253
20231106,095300,380755262,2025,2025,2025,2025,113
20231106,095200,380526437,2035,2030,2035,2025,1997
20231106,095100,376476542,2025,2030,2030,2025,971
20231106,095000,374510062,2025,2030,2030,2025,54
20231106,094900,374400597,2030,2030,2035,2025,792
20231106,094800,372792852,2025,2030,2030,2025,76
20231106,094700,372638587,2030,2040,2040,2030,755
20231106,094600,371103577,2040,2025,2050,2025,11634
20231106,094500,347410362,2025,2025,2025,2020,1293
20231106,094400,344792042,2020,2020,2020,2020,2305
20231106,094300,340135942,2020,2020,2020,2020,35
20231106,094200,340065242,2020,2015,2020,2005,1052
20231106,094100,337951777,2010,2020,2030,2010,4624
20231106,094000,328626182,2025,2030,2030,2025,3830
20231106,093900,320867032,2035,2030,2035,2030,1841
20231106,093800,317124777,2030,2030,2030,2030,745
20231106,093700,315612427,2030,2025,2030,2025,6398
20231106,093600,302645227,2025,2020,2025,2020,3763
20231106,093500,295043962,2015,2015,2015,2015,1113
20231106,093400,292801267,2015,2015,2015,2015,3286
20231106,093300,286179977,2010,2010,2010,2010,1600
20231106,093200,282963977,2015,2015,2015,2010,92
20231106,093100,282779042,2015,2015,2015,2005,2004
20231106,093000,278760982,2005,2015,2015,2005,8732
20231106,092900,261183862,2015,2010,2015,2010,4501
20231106,092800,252136847,2015,2015,2015,2015,97
20231106,092700,251941392,2015,2005,2015,2005,4334
20231106,092600,243241712,2005,2000,2005,1999,5376
20231106,092500,232491487,2000,2005,2005,2000,347
20231106,092400,231795757,2000,2000,2000,2000,9053
20231106,092300,213689757,2000,2005,2005,2000,1904
20231106,092200,209881732,2005,2005,2005,2005,347
20231106,092100,209185997,1997,1997,1997,1995,5640
20231106,092000,197928163,2005,1996,2005,1996,186
20231106,091900,197556233,1995,1996,1996,1995,3984
20231106,091800,189606070,1996,2005,2005,1996,6729
20231106,091700,176155046,2005,2000,2005,2000,55
20231106,091600,176045036,2000,2000,2000,2000,7157
20231106,091500,161731036,2000,2005,2010,2000,2097
20231106,091400,157535716,2010,2000,2015,2000,4265
20231106,091300,149003001,2000,2000,2005,2000,23364
20231106,091200,102274996,2000,2000,2005,2000,4658
20231106,091100,92958986,2000,2000,2005,2000,1637
20231106,091000,89679296,2000,2005,2005,2000,3505
20231106,090900,82662296,2020,2020,2020,2020,9
20231106,090800,82644116,2020,1999,2020,1999,2371
20231106,090700,77891967,1999,1999,1999,1999,1210
20231106,090600,75473177,2000,2005,2005,1999,9990
20231106,090500,55471100,2005,2015,2015,2005,2145
20231106,090400,51165220,2005,2005,2005,2005,3010
20231106,090300,45130170,2005,2015,2015,2005,8342
20231106,090200,28369260,2015,2015,2015,2015,1500
20231106,090100,25346760,2015,2030,2030,2015,6950
20231106,090000,11299680,2030,2025,2030,2025,3379