stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195600,1676322026,2000,2000,2000,2000,11490
20231129,195500,1676322026,2000,2000,2000,2000,0
20231129,195400,1676322026,2000,2000,2000,2000,0
20231129,195300,1676322026,2000,2000,2000,2000,0
20231129,195200,1676322026,2000,2000,2000,2000,0
20231129,195100,1676322026,2000,2000,2000,2000,0
20231129,195000,1676322026,2000,2000,2000,2000,0
20231129,194900,1676322026,2000,2000,2000,2000,0
20231129,194800,1676322026,2000,2000,2000,2000,0
20231129,194700,1676322026,2000,2000,2000,2000,0
20231129,194600,1676322026,2000,2000,2000,2000,0
20231129,194500,1676322026,2000,2000,2000,2000,0
20231129,194400,1676322026,2000,2000,2000,2000,0
20231129,194300,1676322026,2000,2000,2000,2000,0
20231129,194200,1676322026,2000,2000,2000,2000,0
20231129,194100,1676322026,2000,2000,2000,2000,0
20231129,194000,1676322026,2000,2000,2000,2000,0
20231129,193900,1676322026,2000,2000,2000,2000,0
20231129,193800,1676322026,2000,2000,2000,2000,0
20231129,193700,1676322026,2000,2000,2000,2000,0
20231129,193600,1676322026,2000,2000,2000,2000,0
20231129,193500,1676322026,2000,2000,2000,2000,0
20231129,193400,1676322026,2000,2000,2000,2000,0
20231129,193300,1676322026,2000,2000,2000,2000,0
20231129,193200,1676322026,2000,2000,2000,2000,0
20231129,193100,1676322026,2000,2000,2000,2000,0
20231129,193000,1676322026,2000,2000,2000,2000,0
20231129,192900,1676322026,2000,2000,2000,2000,0
20231129,192800,1676322026,2000,2000,2000,2000,0
20231129,192700,1676322026,2000,2000,2000,2000,0
20231129,192600,1676322026,2000,2000,2000,2000,11490
20231129,192500,1676322026,2000,2000,2000,2000,0
20231129,192400,1676322026,2000,2000,2000,2000,0
20231129,192300,1676322026,2000,2000,2000,2000,0
20231129,192200,1676322026,2000,2000,2000,2000,0
20231129,192100,1676322026,2000,2000,2000,2000,0
20231129,192000,1676322026,2000,2000,2000,2000,0
20231129,191900,1676322026,2000,2000,2000,2000,0
20231129,191800,1676322026,2000,2000,2000,2000,0
20231129,191700,1676322026,2000,2000,2000,2000,0
20231129,191600,1676322026,2000,2000,2000,2000,0
20231129,191500,1676322026,2000,2000,2000,2000,0
20231129,191400,1676322026,2000,2000,2000,2000,0
20231129,191300,1676322026,2000,2000,2000,2000,0
20231129,191200,1676322026,2000,2000,2000,2000,0
20231129,191100,1676322026,2000,2000,2000,2000,0
20231129,191000,1676322026,2000,2000,2000,2000,0
20231129,190900,1676322026,2000,2000,2000,2000,0
20231129,190800,1676322026,2000,2000,2000,2000,0
20231129,190700,1676322026,2000,2000,2000,2000,0
20231129,190600,1676322026,2000,2000,2000,2000,0
20231129,190500,1676322026,2000,2000,2000,2000,0
20231129,190400,1676322026,2000,2000,2000,2000,0
20231129,190300,1676322026,2000,2000,2000,2000,0
20231129,190200,1676322026,2000,2000,2000,2000,0
20231129,190100,1676322026,2000,2000,2000,2000,0
20231129,190000,1676322026,2000,2000,2000,2000,0
20231129,185900,1676322026,2000,2000,2000,2000,0
20231129,185800,1676322026,2000,2000,2000,2000,0
20231129,185700,1676322026,2000,2000,2000,2000,0
20231129,185600,1676322026,2000,2000,2000,2000,11490
20231129,185500,1676322026,2000,2000,2000,2000,0
20231129,185400,1676322026,2000,2000,2000,2000,0
20231129,185300,1676322026,2000,2000,2000,2000,0
20231129,185200,1676322026,2000,2000,2000,2000,0
20231129,185100,1676322026,2000,2000,2000,2000,0
20231129,185000,1676322026,2000,2000,2000,2000,0
20231129,184900,1676322026,2000,2000,2000,2000,0
20231129,184800,1676322026,2000,2000,2000,2000,0
20231129,184700,1676322026,2000,2000,2000,2000,0
20231129,184600,1676322026,2000,2000,2000,2000,0
20231129,184500,1676322026,2000,2000,2000,2000,0
20231129,184400,1676322026,2000,2000,2000,2000,0
20231129,184300,1676322026,2000,2000,2000,2000,0
20231129,184200,1676322026,2000,2000,2000,2000,0
20231129,184100,1676322026,2000,2000,2000,2000,0
20231129,184000,1676322026,2000,2000,2000,2000,0
20231129,183900,1676322026,2000,2000,2000,2000,0
20231129,183800,1676322026,2000,2000,2000,2000,0
20231129,183700,1676322026,2000,2000,2000,2000,0
20231129,183600,1676322026,2000,2000,2000,2000,0
20231129,183500,1676322026,2000,2000,2000,2000,0
20231129,183400,1676322026,2000,2000,2000,2000,0
20231129,183300,1676322026,2000,2000,2000,2000,0
20231129,183200,1676322026,2000,2000,2000,2000,0
20231129,183100,1676322026,2000,2000,2000,2000,0
20231129,183000,1676322026,2000,2000,2000,2000,0
20231129,182900,1676322026,2000,2000,2000,2000,0
20231129,182800,1676322026,2000,2000,2000,2000,0
20231129,182700,1676322026,2000,2000,2000,2000,0
20231129,182600,1676322026,2000,2000,2000,2000,11490
20231129,182500,1676322026,2000,2000,2000,2000,0
20231129,182400,1676322026,2000,2000,2000,2000,0
20231129,182300,1676322026,2000,2000,2000,2000,0
20231129,182200,1676322026,2000,2000,2000,2000,0
20231129,182100,1676322026,2000,2000,2000,2000,0
20231129,182000,1676322026,2000,2000,2000,2000,0
20231129,181900,1676322026,2000,2000,2000,2000,0
20231129,181800,1676322026,2000,2000,2000,2000,0
20231129,181700,1676322026,2000,2000,2000,2000,0
20231129,181600,1676322026,2000,2000,2000,2000,0
20231129,181500,1676322026,2000,2000,2000,2000,0
20231129,181400,1676322026,2000,2000,2000,2000,0
20231129,181300,1676322026,2000,2000,2000,2000,0
20231129,181200,1676322026,2000,2000,2000,2000,0
20231129,181100,1676322026,2000,2000,2000,2000,0
20231129,181000,1676322026,2000,2000,2000,2000,0
20231129,180900,1676322026,2000,2000,2000,2000,0
20231129,180800,1676322026,2000,2000,2000,2000,0
20231129,180700,1676322026,2000,2000,2000,2000,0
20231129,180600,1676322026,2000,2000,2000,2000,0
20231129,180500,1676322026,2000,2000,2000,2000,0
20231129,180400,1676322026,2000,2000,2000,2000,0
20231129,180300,1676322026,2000,2000,2000,2000,0
20231129,180200,1676322026,2000,2000,2000,2000,0
20231129,180100,1676322026,2000,2000,2000,2000,0
20231129,180000,1676322026,2000,2000,2000,2000,0
20231129,175900,1676322026,2000,2000,2000,2000,0
20231129,175800,1676322026,2000,2000,2000,2000,0
20231129,175700,1676322026,2000,2000,2000,2000,0
20231129,175600,1676322026,2000,2000,2000,2000,11490
20231129,175500,1676322026,2000,2000,2000,2000,0
20231129,175400,1676322026,2000,2000,2000,2000,0
20231129,175300,1676322026,2000,2000,2000,2000,0
20231129,175200,1676322026,2000,2000,2000,2000,0
20231129,175100,1676322026,2000,2000,2000,2000,0
20231129,175000,1676322026,2000,2000,2000,2000,0
20231129,174900,1676322026,2000,2000,2000,2000,0
20231129,174800,1676322026,2000,2000,2000,2000,0
20231129,174700,1676322026,2000,2000,2000,2000,0
20231129,174600,1676322026,2000,2000,2000,2000,0
20231129,174500,1676322026,2000,2000,2000,2000,0
20231129,174400,1676322026,2000,2000,2000,2000,0
20231129,174300,1676322026,2000,2000,2000,2000,0
20231129,174200,1676322026,2000,2000,2000,2000,0
20231129,174100,1676322026,2000,2000,2000,2000,0
20231129,174000,1676322026,2000,2000,2000,2000,0
20231129,173900,1676322026,2000,2000,2000,2000,0
20231129,173800,1676322026,2000,2000,2000,2000,0
20231129,173700,1676322026,2000,2000,2000,2000,0
20231129,173600,1676322026,2000,2000,2000,2000,0
20231129,173500,1676322026,2000,2000,2000,2000,0
20231129,173400,1676322026,2000,2000,2000,2000,0
20231129,173300,1676322026,2000,2000,2000,2000,0
20231129,173200,1676322026,2000,2000,2000,2000,0
20231129,173100,1676322026,2000,2000,2000,2000,0
20231129,173000,1676322026,2000,2000,2000,2000,0
20231129,172900,1676322026,2000,2000,2000,2000,0
20231129,172800,1676322026,2000,2000,2000,2000,0
20231129,172700,1676322026,2000,2000,2000,2000,0
20231129,172600,1676322026,2000,2000,2000,2000,11490
20231129,172500,1676322026,2000,2000,2000,2000,0
20231129,172400,1676322026,2000,2000,2000,2000,0
20231129,172300,1676322026,2000,2000,2000,2000,0
20231129,172200,1676322026,2000,2000,2000,2000,0
20231129,172100,1676322026,2000,2000,2000,2000,0
20231129,172000,1676322026,2000,2000,2000,2000,0
20231129,171900,1676322026,2000,2000,2000,2000,0
20231129,171800,1676322026,2000,2000,2000,2000,0
20231129,171700,1676322026,2000,2000,2000,2000,0
20231129,171600,1676322026,2000,2000,2000,2000,0
20231129,171500,1676322026,2000,2000,2000,2000,0
20231129,171400,1676322026,2000,2000,2000,2000,0
20231129,171300,1676322026,2000,2000,2000,2000,0
20231129,171200,1676322026,2000,2000,2000,2000,0
20231129,171100,1676322026,2000,2000,2000,2000,0
20231129,171000,1676322026,2000,2000,2000,2000,0
20231129,170900,1676322026,2000,2000,2000,2000,0
20231129,170800,1676322026,2000,2000,2000,2000,0
20231129,170700,1676322026,2000,2000,2000,2000,0
20231129,170600,1676322026,2000,2000,2000,2000,0
20231129,170500,1676322026,2000,2000,2000,2000,0
20231129,170400,1676322026,2000,2000,2000,2000,0
20231129,170300,1676322026,2000,2000,2000,2000,0
20231129,170200,1676322026,2000,2000,2000,2000,0
20231129,170100,1676322026,2000,2000,2000,2000,0
20231129,170000,1676322026,2000,2000,2000,2000,0
20231129,165900,1676322026,2000,2000,2000,2000,0
20231129,165800,1676322026,2000,2000,2000,2000,0
20231129,165700,1676322026,2000,2000,2000,2000,0
20231129,165600,1676322026,2000,2000,2000,2000,11490
20231129,165500,1676322026,2000,2000,2000,2000,0
20231129,165400,1676322026,2000,2000,2000,2000,0
20231129,165300,1676322026,2000,2000,2000,2000,0
20231129,165200,1676322026,2000,2000,2000,2000,0
20231129,165100,1676322026,2000,2000,2000,2000,0
20231129,165000,1676322026,2000,2000,2000,2000,0
20231129,164900,1676322026,2000,2000,2000,2000,0
20231129,164800,1676322026,2000,2000,2000,2000,0
20231129,164700,1676322026,2000,2000,2000,2000,0
20231129,164600,1676322026,2000,2000,2000,2000,0
20231129,164500,1676322026,2000,2000,2000,2000,0
20231129,164400,1676322026,2000,2000,2000,2000,0
20231129,164300,1676322026,2000,2000,2000,2000,0
20231129,164200,1676322026,2000,2000,2000,2000,0
20231129,164100,1676322026,2000,2000,2000,2000,0
20231129,164000,1676322026,2000,2000,2000,2000,0
20231129,163900,1676322026,2000,2000,2000,2000,0
20231129,163800,1676322026,2000,2000,2000,2000,0
20231129,163700,1676322026,2000,2000,2000,2000,0
20231129,163600,1676322026,2000,2000,2000,2000,0
20231129,163500,1676322026,2000,2000,2000,2000,0
20231129,163400,1676322026,2000,2000,2000,2000,0
20231129,163300,1676322026,2000,2000,2000,2000,0
20231129,163200,1676322026,2000,2000,2000,2000,0
20231129,163100,1676322026,2000,2000,2000,2000,0
20231129,163000,1676322026,2000,2000,2000,2000,0
20231129,162900,1676322026,2000,2000,2000,2000,0
20231129,162800,1676322026,2000,2000,2000,2000,0
20231129,162700,1676322026,2000,2000,2000,2000,0
20231129,162600,1676322026,2000,2000,2000,2000,11490
20231129,162500,1676322026,2000,2000,2000,2000,0
20231129,162400,1676322026,2000,2000,2000,2000,0
20231129,162300,1676322026,2000,2000,2000,2000,0
20231129,162200,1676322026,2000,2000,2000,2000,0
20231129,162100,1676322026,2000,2000,2000,2000,0
20231129,162000,1676322026,2000,2000,2000,2000,0
20231129,161900,1676322026,2000,2000,2000,2000,0
20231129,161800,1676322026,2000,2000,2000,2000,0
20231129,161700,1676322026,2000,2000,2000,2000,0
20231129,161600,1676322026,2000,2000,2000,2000,0
20231129,161500,1676322026,2000,2000,2000,2000,0
20231129,161400,1676322026,2000,2000,2000,2000,0
20231129,161300,1676322026,2000,2000,2000,2000,0
20231129,161200,1676322026,2000,2000,2000,2000,0
20231129,161100,1676322026,2000,2000,2000,2000,0
20231129,161000,1676322026,2000,2000,2000,2000,0
20231129,160900,1676322026,2000,2000,2000,2000,0
20231129,160800,1676322026,2000,2000,2000,2000,0
20231129,160700,1676322026,2000,2000,2000,2000,0
20231129,160600,1676322026,2000,2000,2000,2000,0
20231129,160500,1676322026,2000,2000,2000,2000,0
20231129,160400,1676322026,2000,2000,2000,2000,0
20231129,160300,1676322026,2000,2000,2000,2000,0
20231129,160200,1676322026,2000,2000,2000,2000,0
20231129,160100,1676322026,2000,2000,2000,2000,0
20231129,160000,1676322026,2000,2000,2000,2000,0
20231129,155900,1676322026,2000,2000,2000,2000,0
20231129,155800,1676322026,2000,2000,2000,2000,0
20231129,155700,1676322026,2000,2000,2000,2000,0
20231129,155600,1676322026,2000,2000,2000,2000,11490
20231129,155500,1676322026,2000,2000,2000,2000,0
20231129,155400,1676322026,2000,2000,2000,2000,0
20231129,155300,1676322026,2000,2000,2000,2000,0
20231129,155200,1676322026,2000,2000,2000,2000,0
20231129,155100,1676322026,2000,2000,2000,2000,0
20231129,155000,1676322026,2000,2000,2000,2000,0
20231129,154900,1676322026,2000,2000,2000,2000,0
20231129,154800,1676322026,2000,2000,2000,2000,0
20231129,154700,1676322026,2000,2000,2000,2000,0
20231129,154600,1676322026,2000,2000,2000,2000,0
20231129,154500,1676322026,2000,2000,2000,2000,0
20231129,154400,1676322026,2000,2000,2000,2000,0
20231129,154300,1676322026,2000,2000,2000,2000,0
20231129,154200,1676322026,2000,2000,2000,2000,0
20231129,154100,1676322026,2000,2000,2000,2000,0
20231129,154000,1676322026,2000,2000,2000,2000,0
20231129,153900,1676322026,2000,2000,2000,2000,0
20231129,153800,1676322026,2000,2000,2000,2000,0
20231129,153700,1676322026,2000,2000,2000,2000,0
20231129,153600,1676322026,2000,2000,2000,2000,0
20231129,153500,1676322026,2000,2000,2000,2000,0
20231129,153400,1676322026,2000,2000,2000,2000,0
20231129,153300,1676322026,2000,2000,2000,2000,0
20231129,153200,1676322026,2000,2000,2000,2000,0
20231129,153100,1676322026,2000,2000,2000,2000,0
20231129,153000,1676322026,2000,2000,2000,2000,11490
20231129,152900,1653342026,2005,2005,2005,2005,0
20231129,152800,1653342026,2005,2005,2005,2005,0
20231129,152700,1653342026,2005,2005,2005,2005,0
20231129,152600,1653342026,2005,2005,2005,2005,0
20231129,152500,1653342026,2005,2005,2005,2005,0
20231129,152400,1653342026,2005,2005,2005,2005,0
20231129,152300,1653342026,2005,2005,2005,2005,0
20231129,152200,1653342026,2005,2005,2005,2005,0
20231129,152100,1653342026,2005,2005,2005,2005,0
20231129,152000,1653342026,2005,2005,2005,2005,0
20231129,151900,1653342026,2005,2005,2005,2000,265
20231129,151800,1652811776,2005,2005,2005,2005,278
20231129,151700,1652254386,2005,2005,2005,2000,1219
20231129,151600,1649813876,2005,2005,2010,2000,2182
20231129,151500,1645442416,2005,2000,2005,2000,10135
20231129,151400,1625122416,2000,2000,2000,2000,269
20231129,151300,1624584416,2000,2000,2000,2000,1666
20231129,151200,1621252416,2000,2000,2005,2000,553
20231129,151100,1620146381,2000,2000,2000,2000,553
20231129,151000,1619040381,2000,2000,2000,2000,50
20231129,150900,1618940381,2010,2005,2010,2000,1308
20231129,150800,1616318541,2005,2000,2005,2000,2143
20231129,150700,1612026621,2005,2005,2005,2005,10
20231129,150600,1612006571,2005,2005,2005,2005,3073
20231129,150500,1605845206,2005,2005,2010,2000,1496
20231129,150400,1602840496,2005,2005,2005,2005,1000
20231129,150300,1600835496,2005,2005,2005,2005,0
20231129,150200,1600835496,2005,2000,2005,2000,270
20231129,150100,1600295446,2000,2005,2005,2000,201
20231129,150000,1599892901,2005,2005,2005,2005,51
20231129,145900,1599790646,2010,2010,2010,2010,120
20231129,145800,1599549446,2010,2005,2010,2005,4
20231129,145700,1599541421,2005,2000,2005,1999,560
20231129,145600,1598421565,1999,1998,2000,1998,343
20231129,145500,1597736243,1997,1998,2000,1997,5242
20231129,145400,1587262304,1998,2000,2000,1998,16877
20231129,145300,1553523640,2010,2010,2010,2010,0
20231129,145200,1553523640,2010,2010,2010,2010,1
20231129,145100,1553521630,2000,2000,2000,2000,350
20231129,145000,1552821630,2000,2005,2005,2000,6031
20231129,144900,1540759575,2005,2005,2005,2005,300
20231129,144800,1540158075,2005,2010,2010,2005,3105
20231129,144700,1533932300,2010,2015,2020,1999,100371
20231129,144600,1333023820,2015,2015,2015,2015,400
20231129,144500,1332217820,2015,2015,2015,2015,0
20231129,144400,1332217820,2015,2015,2015,2015,661
20231129,144300,1330885905,2015,2015,2015,2015,0
20231129,144200,1330885905,2015,2015,2015,2015,2500
20231129,144100,1325848405,2015,2015,2015,2015,1105
20231129,144000,1323621830,2015,2015,2015,2015,815
20231129,143900,1321979605,2015,2015,2015,2015,20
20231129,143800,1321939305,2015,2015,2015,2015,4000
20231129,143700,1313879305,2015,2015,2015,2015,337
20231129,143600,1313200250,2010,2010,2010,2010,0
20231129,143500,1313200250,2010,2010,2010,2010,0
20231129,143400,1313200250,2010,2010,2010,2010,74
20231129,143300,1313051510,2010,2010,2010,2010,2170
20231129,143200,1308689810,2015,2015,2015,2015,1001
20231129,143100,1306672795,2015,2015,2015,2015,1
20231129,143000,1306670780,2010,2015,2015,2010,2935
20231129,142900,1300756950,2020,2020,2020,2020,0
20231129,142800,1300756950,2020,2020,2020,2020,0
20231129,142700,1300756950,2020,2015,2020,2015,972
20231129,142600,1298798320,2020,2020,2020,2020,25
20231129,142500,1298747820,2015,2015,2015,2015,0
20231129,142400,1298747820,2015,2015,2015,2015,1409
20231129,142300,1295908685,2010,2010,2010,2010,0
20231129,142200,1295908685,2010,2010,2010,2010,0
20231129,142100,1295908685,2010,2015,2015,2010,991
20231129,142000,1293914275,2015,2015,2015,2015,50
20231129,141900,1293813525,2015,2015,2015,2010,1051
20231129,141800,1291695765,2015,2015,2015,2015,20
20231129,141700,1291655465,2015,2005,2015,2005,337
20231129,141600,1290976420,2010,2010,2010,2010,4
20231129,141500,1290968380,2015,2010,2015,2010,5
20231129,141400,1290958325,2010,2005,2010,2005,1380
20231129,141300,1288185955,2005,2005,2005,2005,518
20231129,141200,1287147365,2005,2005,2005,2005,300
20231129,141100,1286545865,2005,2010,2015,2005,5877
20231129,141000,1274747100,2010,2015,2015,2010,7024
20231129,140900,1260614610,2015,2015,2015,2015,1050
20231129,140800,1258498860,2015,2020,2020,2015,773
20231129,140700,1256941260,2020,2015,2020,2015,315
20231129,140600,1256306465,2010,2010,2010,2010,325
20231129,140500,1255653215,2010,2010,2010,2010,1
20231129,140400,1255651205,2020,2020,2020,2020,347
20231129,140300,1254950265,2010,2010,2010,2010,100
20231129,140200,1254749265,2010,2010,2010,2010,31
20231129,140100,1254686955,2020,2020,2020,2020,1
20231129,140000,1254684935,2010,2010,2010,2010,502
20231129,135900,1253675915,2010,2020,2020,2010,602
20231129,135800,1252461895,2020,2015,2020,2010,491
20231129,135700,1251472550,2020,2020,2020,2020,0
20231129,135600,1251472550,2020,2020,2020,2020,100
20231129,135500,1251270550,2020,2020,2020,2020,0
20231129,135400,1251270550,2020,2020,2020,2020,0
20231129,135300,1251270550,2020,2020,2020,2020,331
20231129,135200,1250601930,2015,2020,2020,2015,1321
20231129,135100,1247940090,2025,2015,2025,2015,20001
20231129,135000,1207509935,2010,2010,2010,2010,0
20231129,134900,1207509935,2010,2010,2010,2010,500
20231129,134800,1206504935,2010,2010,2010,2010,7
20231129,134700,1206490865,2010,2010,2010,2010,1
20231129,134600,1206488855,2010,2005,2010,2005,37
20231129,134500,1206414535,2005,2005,2005,2005,1
20231129,134400,1206412530,2015,2015,2015,2015,267
20231129,134300,1205874525,2010,2010,2010,2010,0
20231129,134200,1205874525,2010,2010,2010,2010,100
20231129,134100,1205673525,2010,2010,2010,2010,1500
20231129,134000,1202658525,2010,2010,2010,2010,0
20231129,133900,1202658525,2010,2010,2010,2010,3000
20231129,133800,1196628525,2005,2005,2005,2005,0
20231129,133700,1196628525,2005,2015,2015,2005,4768
20231129,133600,1187048875,2015,2015,2015,2015,0
20231129,133500,1187048875,2015,2015,2015,2015,0
20231129,133400,1187048875,2015,2015,2015,2015,200
20231129,133300,1186645875,2015,2015,2015,2015,4
20231129,133200,1186637815,2015,2015,2015,2015,0
20231129,133100,1186637815,2015,2015,2015,2015,0
20231129,133000,1186637815,2015,2015,2015,2015,0
20231129,132900,1186637815,2015,2015,2015,2015,336
20231129,132800,1185960775,2010,2010,2010,2010,449
20231129,132700,1185058285,2015,2015,2015,2015,0
20231129,132600,1185058285,2015,2015,2015,2015,0
20231129,132500,1185058285,2015,2015,2015,2015,13
20231129,132400,1185032090,2015,2015,2015,2015,0
20231129,132300,1185032090,2015,2015,2015,2015,0
20231129,132200,1185032090,2015,2015,2015,2015,2003
20231129,132100,1180996045,2010,2010,2010,2010,1
20231129,132000,1180994035,2010,2010,2010,2010,523
20231129,131900,1179942805,2010,2010,2010,2010,16
20231129,131800,1179910645,2010,2010,2010,2010,3
20231129,131700,1179904615,2010,2015,2015,2010,310
20231129,131600,1179281510,2010,2010,2010,2010,6
20231129,131500,1179269450,2010,2010,2010,2010,328
20231129,131400,1178610170,2010,2010,2010,2010,0
20231129,131300,1178610170,2010,2010,2010,2010,316
20231129,131200,1177975010,2015,2015,2015,2015,0
20231129,131100,1177975010,2015,2015,2015,2015,0
20231129,131000,1177975010,2015,2015,2015,2015,2
20231129,130900,1177970980,2015,2005,2015,2005,520
20231129,130800,1176928180,2015,2010,2015,2010,2
20231129,130700,1176924155,2010,2010,2010,2010,0
20231129,130600,1176924155,2010,2010,2010,2010,1000
20231129,130500,1174914155,2015,2015,2015,2015,148
20231129,130400,1174615935,2015,2015,2015,2015,1
20231129,130300,1174613920,2010,2010,2010,2010,2247
20231129,130200,1170097450,2010,2010,2010,2010,9
20231129,130100,1170079360,2015,2015,2015,2015,0
20231129,130000,1170079360,2015,2005,2015,2005,2831
20231129,125900,1164391995,2010,2010,2010,2010,500
20231129,125800,1163386995,2010,2010,2010,2010,27
20231129,125700,1163332725,2005,2005,2005,2000,2323
20231129,125600,1158677800,2005,2005,2005,2000,1439
20231129,125500,1155795105,2005,2005,2005,2005,1317
20231129,125400,1153154520,2005,2005,2010,2005,3489
20231129,125300,1146158825,2005,2005,2005,2000,21173
20231129,125200,1103711965,2010,2010,2010,2010,10795
20231129,125100,1082014015,2010,2010,2010,2010,1551
20231129,125000,1078896505,2015,2015,2015,2015,1
20231129,124900,1078894490,2010,2010,2010,2010,0
20231129,124800,1078894490,2010,2010,2010,2010,1279
20231129,124700,1076323700,2015,2015,2015,2015,600
20231129,124600,1075114700,2010,2010,2010,2010,538
20231129,124500,1074033320,2015,2015,2020,2015,4571
20231129,124400,1064813170,2015,2010,2015,2010,52
20231129,124300,1064708635,2010,2010,2010,2010,539
20231129,124200,1063625245,2015,2015,2015,2015,0
20231129,124100,1063625245,2015,2015,2015,2015,9
20231129,124000,1063607110,2015,2015,2015,2010,1848
20231129,123900,1059891085,2015,2015,2015,2015,0
20231129,123800,1059891085,2015,2015,2015,2015,0
20231129,123700,1059891085,2015,2010,2015,2010,540
20231129,123600,1058805680,2010,2015,2015,2010,35
20231129,123500,1058735230,2015,2015,2015,2015,1304
20231129,123400,1056107670,2010,2010,2010,2010,539
20231129,123300,1055024280,2010,2010,2010,2010,1000
20231129,123200,1053014280,2015,2010,2015,2010,2064
20231129,123100,1048858230,2015,2015,2015,2015,13297
20231129,123000,1022064775,2010,2010,2010,2010,0
20231129,122900,1022064775,2010,2010,2010,2010,539
20231129,122800,1020981385,2010,2010,2010,2010,200
20231129,122700,1020579385,2010,2010,2010,2010,0
20231129,122600,1020579385,2010,2010,2010,2010,539
20231129,122500,1019495995,2010,2015,2015,2010,1025
20231129,122400,1017435620,2015,2015,2015,2015,40
20231129,122300,1017355020,2010,2015,2015,2010,540
20231129,122200,1016269615,2010,2015,2015,2010,748
20231129,122100,1014764895,2010,2015,2015,2010,2781
20231129,122000,1009163680,2010,2015,2015,2010,548
20231129,121900,1008062150,2015,2015,2015,2015,0
20231129,121800,1008062150,2015,2010,2015,2010,589
20231129,121700,1006878010,2015,2010,2015,2010,2393
20231129,121600,1002068055,2015,2015,2015,2015,1460
20231129,121500,999126155,2010,2015,2020,2010,940
20231129,121400,997234745,2015,2020,2020,2015,1050
20231129,121300,995118895,2015,2015,2015,2015,1300
20231129,121200,992499395,2010,2015,2015,2010,820
20231129,121100,990849790,2010,2010,2010,2010,1
20231129,121000,990847780,2010,2010,2010,2010,0
20231129,120900,990847780,2010,2015,2015,2010,739
20231129,120800,989361390,2015,2015,2015,2015,800
20231129,120700,987749390,2015,2010,2015,2010,1539
20231129,120600,984651000,2010,2010,2010,2010,0
20231129,120500,984651000,2010,2015,2015,2010,284
20231129,120400,984078745,2015,2010,2015,2010,2474
20231129,120300,979096330,2010,2010,2010,2010,1647
20231129,120200,975785860,2015,2010,2015,2010,850
20231129,120100,974075110,2010,2010,2015,2010,1041
20231129,120000,971980200,2015,2015,2015,2015,100
20231129,115900,971778700,2010,2015,2015,2010,13
20231129,115800,971752510,2010,2010,2010,2010,538
20231129,115700,970671130,2010,2015,2015,2010,51
20231129,115600,970568370,2010,2015,2015,2010,422
20231129,115500,969720145,2010,2010,2010,2010,1335
20231129,115400,967036795,2015,2010,2015,2010,1824
20231129,115300,963370505,2010,2005,2010,2005,6591
20231129,115200,950144405,2010,2010,2010,2010,8494
20231129,115100,933071465,2020,2010,2020,2010,156
20231129,115000,932757745,2010,2010,2010,2010,703
20231129,114900,931344715,2010,2010,2010,2010,0
20231129,114800,931344715,2010,2015,2015,2010,582
20231129,114700,930174885,2010,2015,2015,2010,645
20231129,114600,928877905,2015,2015,2015,2015,6
20231129,114500,928865815,2015,2015,2015,2015,0
20231129,114400,928865815,2015,2015,2020,2010,2832
20231129,114300,923162025,2015,2015,2015,2015,132
20231129,114200,922896045,2010,2010,2010,2010,248
20231129,114100,922397565,2010,2010,2010,2010,539
20231129,114000,921314175,2010,2010,2015,2010,3109
20231129,113900,915065065,2020,2010,2020,2010,1875
20231129,113800,911282955,2020,2020,2020,2020,1
20231129,113700,911280935,2015,2015,2015,2015,1595
20231129,113600,908067010,2010,2010,2010,2010,539
20231129,113500,906983620,2010,2010,2010,2010,1
20231129,113400,906981610,2015,2015,2015,2015,84
20231129,113300,906812350,2015,2015,2015,2010,3599
20231129,113200,899563055,2015,2010,2015,2010,741
20231129,113100,898070980,2010,2010,2015,2010,643
20231129,113000,896778010,2010,2015,2015,2010,571
20231129,112900,895630140,2015,2010,2015,2010,110
20231129,112800,895408990,2010,2010,2015,2010,20131
20231129,112700,854937355,2015,2015,2020,2010,1299
20231129,112600,852323370,2015,2020,2020,2015,714
20231129,112500,850884590,2020,2020,2020,2015,24054
20231129,112400,802411280,2025,2020,2025,2020,5491
20231129,112300,791319455,2020,2020,2020,2020,373
20231129,112200,790565995,2015,2015,2015,2015,1057
20231129,112100,788436140,2015,2020,2020,2015,3701
20231129,112000,780963620,2020,2020,2020,2020,1784
20231129,111900,777359940,2015,2020,2020,2015,540
20231129,111800,776271835,2020,2015,2020,2015,140
20231129,111700,775989685,2020,2020,2020,2020,471
20231129,111600,775038265,2015,2020,2020,2015,1090
20231129,111500,772839160,2020,2020,2020,2020,966
20231129,111400,770887840,2015,2015,2015,2015,825
20231129,111300,769225465,2020,2020,2025,2020,1057
20231129,111200,767090290,2020,2020,2020,2020,729
20231129,111100,765617710,2020,2020,2020,2020,9466
20231129,111000,746496390,2020,2020,2020,2020,0
20231129,110900,746496390,2020,2020,2020,2020,9674
20231129,110800,726954910,2025,2025,2025,2020,609
20231129,110700,725724380,2020,2020,2020,2020,0
20231129,110600,725724380,2020,2020,2020,2020,477
20231129,110500,724760840,2020,2020,2020,2020,539
20231129,110400,723672060,2020,2020,2020,2020,502
20231129,110300,722658020,2015,2015,2015,2015,194
20231129,110200,722267110,2020,2020,2020,2020,1100
20231129,110100,720045110,2020,2020,2020,2020,1211
20231129,110000,717598890,2030,2015,2030,2015,540
20231129,105900,716510775,2020,2020,2020,2020,15000
20231129,105800,686210775,2020,2020,2020,2020,0
20231129,105700,686210775,2020,2020,2020,2020,5339
20231129,105600,675425995,2020,2025,2025,2020,22867
20231129,105500,629213720,2025,2025,2025,2025,1
20231129,105400,629211695,2025,2025,2025,2025,539
20231129,105300,628120220,2030,2030,2030,2030,0
20231129,105200,628120220,2030,2030,2030,2030,1
20231129,105100,628118190,2020,2025,2025,2020,814
20231129,105000,626472535,2025,2025,2025,2025,5
20231129,104900,626462410,2025,2025,2025,2025,98
20231129,104800,626263960,2025,2030,2030,2025,3767
20231129,104700,618635735,2030,2030,2030,2030,0
20231129,104600,618635735,2030,2030,2030,2025,840
20231129,104500,616933225,2030,2030,2030,2030,3469
20231129,104400,609891155,2025,2025,2025,2025,0
20231129,104300,609891155,2025,2025,2025,2025,539
20231129,104200,608799680,2030,2025,2030,2025,7
20231129,104100,608785500,2025,2025,2025,2025,300
20231129,104000,608178000,2025,2030,2030,2025,1312
20231129,103900,605517335,2025,2025,2025,2025,100
20231129,103800,605314835,2025,2025,2025,2025,15267
20231129,103700,574399160,2025,2025,2030,2025,15839
20231129,103600,542323685,2025,2025,2025,2025,0
20231129,103500,542323685,2025,2025,2025,2025,539
20231129,103400,541232210,2030,2030,2030,2030,301
20231129,103300,540621180,2030,2030,2030,2030,3702
20231129,103200,533106120,2030,2025,2030,2025,567
20231129,103100,531957855,2025,2025,2025,2025,0
20231129,103000,531957855,2025,2025,2025,2025,2403
20231129,102900,527091780,2025,2025,2025,2025,1539
20231129,102800,523975305,2025,2025,2025,2025,0
20231129,102700,523975305,2025,2025,2025,2025,1032
20231129,102600,521885505,2025,2025,2025,2025,539
20231129,102500,520794030,2025,2025,2025,2025,0
20231129,102400,520794030,2025,2025,2025,2025,0
20231129,102300,520794030,2025,2030,2030,2025,977
20231129,102200,518813910,2030,2030,2030,2030,500
20231129,102100,517798910,2030,2025,2030,2025,1044
20231129,102000,515684785,2025,2025,2025,2025,0
20231129,101900,515684785,2025,2025,2025,2025,0
20231129,101800,515684785,2025,2025,2025,2025,539
20231129,101700,514593310,2030,2025,2030,2025,801
20231129,101600,512968780,2025,2025,2025,2025,0
20231129,101500,512968780,2025,2025,2025,2025,13547
20231129,101400,485536105,2035,2035,2035,2035,38
20231129,101300,485458775,2025,2025,2025,2025,0
20231129,101200,485458775,2025,2030,2030,2025,12638
20231129,101100,459806330,2035,2035,2035,2035,494
20231129,101000,458801040,2035,2035,2035,2035,1
20231129,100900,458799005,2035,2035,2035,2030,546
20231129,100800,457690600,2035,2035,2035,2035,33
20231129,100700,457623445,2030,2030,2030,2030,539
20231129,100600,456529275,2030,2030,2030,2030,0
20231129,100500,456529275,2030,2030,2030,2030,0
20231129,100400,456529275,2030,2035,2035,2030,1607
20231129,100300,453259530,2035,2035,2035,2035,100
20231129,100200,453056030,2040,2040,2040,2040,28
20231129,100100,452998910,2030,2035,2035,2030,639
20231129,100000,451701240,2035,2035,2035,2035,616
20231129,095900,450447680,2030,2030,2030,2030,4519
20231129,095800,441274110,2030,2030,2030,2030,610
20231129,095700,440035810,2030,2030,2030,2030,1000
20231129,095600,438005810,2025,2025,2025,2025,539
20231129,095500,436914335,2030,2030,2030,2030,1572
20231129,095400,433723175,2030,2030,2030,2030,742
20231129,095300,432216915,2030,2030,2030,2030,315
20231129,095200,431577465,2025,2035,2035,2025,1704
20231129,095100,428120830,2025,2025,2025,2025,0
20231129,095000,428120830,2025,2030,2030,2025,3078
20231129,094900,421875980,2030,2045,2045,2025,457
20231129,094800,420948355,2025,2035,2045,2025,6175
20231129,094700,408396040,2035,2030,2035,2030,2156
20231129,094600,404019310,2035,2035,2035,2035,200
20231129,094500,403612310,2030,2035,2035,2030,754
20231129,094400,402079180,2030,2030,2035,2030,1441
20231129,094300,399153940,2035,2025,2035,2025,3
20231129,094200,399147845,2025,2025,2025,2025,1500
20231129,094100,396110345,2025,2025,2025,2025,10
20231129,094000,396090095,2025,2030,2030,2025,5
20231129,093900,396079965,2035,2035,2035,2035,0
20231129,093800,396079965,2035,2030,2035,2025,965
20231129,093700,394124850,2035,2035,2035,2035,11
20231129,093600,394102465,2035,2030,2035,2030,500
20231129,093500,393084970,2035,2035,2035,2035,4
20231129,093400,393076830,2035,2035,2035,2035,0
20231129,093300,393076830,2035,2030,2035,2020,448
20231129,093200,392167315,2025,2030,2030,2020,1120
20231129,093100,389897790,2030,2030,2030,2025,1853
20231129,093000,386140715,2030,2025,2030,2025,1871
20231129,092900,382350415,2025,2015,2025,2015,3412
20231129,092800,375452515,2025,2025,2025,2015,6842
20231129,092700,361633555,2025,2025,2025,2020,12698
20231129,092600,335946880,2025,2030,2030,2025,1217
20231129,092500,333482310,2030,2030,2030,2025,618
20231129,092400,332230020,2030,2030,2030,2030,20
20231129,092300,332189420,2030,2025,2030,2025,2547
20231129,092200,327022775,2025,2030,2030,2025,509
20231129,092100,325992045,2030,2025,2030,2025,1865
20231129,092000,322210870,2025,2035,2035,2020,46520
20231129,091900,227923915,2035,2040,2045,2035,19928
20231129,091800,187297025,2040,2050,2050,2040,10043
20231129,091700,166772110,2045,2050,2050,2045,69
20231129,091600,166630990,2050,2050,2055,2050,1147
20231129,091500,164279105,2050,2055,2060,2050,2382
20231129,091400,159384595,2050,2050,2050,2050,923
20231129,091300,157492445,2055,2055,2055,2055,551
20231129,091200,156360140,2060,2050,2060,2050,1382
20231129,091100,153527010,2050,2050,2050,2050,3360
20231129,091000,146639010,2050,2055,2055,2050,2100
20231129,090900,142333750,2050,2050,2050,2050,1000
20231129,090800,140283750,2050,2055,2065,2050,1476
20231129,090700,137245170,2050,2050,2050,2050,3548
20231129,090600,129971770,2050,2050,2055,2050,1597
20231129,090500,126693920,2050,2045,2055,2045,1700
20231129,090400,123214360,2055,2060,2060,2045,129
20231129,090300,122949375,2045,2055,2055,2025,26845
20231129,090200,68189640,2055,2060,2060,2055,2725
20231129,090100,62589205,2060,2050,2075,2050,3967
20231129,090000,54444330,2055,2055,2060,2050,26491