stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194400,769802100,2030,2030,2030,2030,4846
20231020,194300,769802100,2030,2030,2030,2030,0
20231020,194200,769802100,2030,2030,2030,2030,0
20231020,194100,769802100,2030,2030,2030,2030,0
20231020,194000,769802100,2030,2030,2030,2030,0
20231020,193900,769802100,2030,2030,2030,2030,0
20231020,193800,769802100,2030,2030,2030,2030,0
20231020,193700,769802100,2030,2030,2030,2030,0
20231020,193600,769802100,2030,2030,2030,2030,0
20231020,193500,769802100,2030,2030,2030,2030,0
20231020,193400,769802100,2030,2030,2030,2030,0
20231020,193300,769802100,2030,2030,2030,2030,0
20231020,193200,769802100,2030,2030,2030,2030,0
20231020,193100,769802100,2030,2030,2030,2030,0
20231020,193000,769802100,2030,2030,2030,2030,0
20231020,192900,769802100,2030,2030,2030,2030,0
20231020,192800,769802100,2030,2030,2030,2030,0
20231020,192700,769802100,2030,2030,2030,2030,0
20231020,192600,769802100,2030,2030,2030,2030,0
20231020,192500,769802100,2030,2030,2030,2030,0
20231020,192400,769802100,2030,2030,2030,2030,0
20231020,192300,769802100,2030,2030,2030,2030,0
20231020,192200,769802100,2030,2030,2030,2030,0
20231020,192100,769802100,2030,2030,2030,2030,0
20231020,192000,769802100,2030,2030,2030,2030,0
20231020,191900,769802100,2030,2030,2030,2030,0
20231020,191800,769802100,2030,2030,2030,2030,0
20231020,191700,769802100,2030,2030,2030,2030,0
20231020,191600,769802100,2030,2030,2030,2030,0
20231020,191500,769802100,2030,2030,2030,2030,0
20231020,191400,769802100,2030,2030,2030,2030,4846
20231020,191300,769802100,2030,2030,2030,2030,0
20231020,191200,769802100,2030,2030,2030,2030,0
20231020,191100,769802100,2030,2030,2030,2030,0
20231020,191000,769802100,2030,2030,2030,2030,0
20231020,190900,769802100,2030,2030,2030,2030,0
20231020,190800,769802100,2030,2030,2030,2030,0
20231020,190700,769802100,2030,2030,2030,2030,0
20231020,190600,769802100,2030,2030,2030,2030,0
20231020,190500,769802100,2030,2030,2030,2030,0
20231020,190400,769802100,2030,2030,2030,2030,0
20231020,190300,769802100,2030,2030,2030,2030,0
20231020,190200,769802100,2030,2030,2030,2030,0
20231020,190100,769802100,2030,2030,2030,2030,0
20231020,190000,769802100,2030,2030,2030,2030,0
20231020,185900,769802100,2030,2030,2030,2030,0
20231020,185800,769802100,2030,2030,2030,2030,0
20231020,185700,769802100,2030,2030,2030,2030,0
20231020,185600,769802100,2030,2030,2030,2030,0
20231020,185500,769802100,2030,2030,2030,2030,0
20231020,185400,769802100,2030,2030,2030,2030,0
20231020,185300,769802100,2030,2030,2030,2030,0
20231020,185200,769802100,2030,2030,2030,2030,0
20231020,185100,769802100,2030,2030,2030,2030,0
20231020,185000,769802100,2030,2030,2030,2030,0
20231020,184900,769802100,2030,2030,2030,2030,0
20231020,184800,769802100,2030,2030,2030,2030,0
20231020,184700,769802100,2030,2030,2030,2030,0
20231020,184600,769802100,2030,2030,2030,2030,0
20231020,184500,769802100,2030,2030,2030,2030,0
20231020,184400,769802100,2030,2030,2030,2030,4846
20231020,184300,769802100,2030,2030,2030,2030,0
20231020,184200,769802100,2030,2030,2030,2030,0
20231020,184100,769802100,2030,2030,2030,2030,0
20231020,184000,769802100,2030,2030,2030,2030,0
20231020,183900,769802100,2030,2030,2030,2030,0
20231020,183800,769802100,2030,2030,2030,2030,0
20231020,183700,769802100,2030,2030,2030,2030,0
20231020,183600,769802100,2030,2030,2030,2030,0
20231020,183500,769802100,2030,2030,2030,2030,0
20231020,183400,769802100,2030,2030,2030,2030,0
20231020,183300,769802100,2030,2030,2030,2030,0
20231020,183200,769802100,2030,2030,2030,2030,0
20231020,183100,769802100,2030,2030,2030,2030,0
20231020,183000,769802100,2030,2030,2030,2030,0
20231020,182900,769802100,2030,2030,2030,2030,0
20231020,182800,769802100,2030,2030,2030,2030,0
20231020,182700,769802100,2030,2030,2030,2030,0
20231020,182600,769802100,2030,2030,2030,2030,0
20231020,182500,769802100,2030,2030,2030,2030,0
20231020,182400,769802100,2030,2030,2030,2030,0
20231020,182300,769802100,2030,2030,2030,2030,0
20231020,182200,769802100,2030,2030,2030,2030,0
20231020,182100,769802100,2030,2030,2030,2030,0
20231020,182000,769802100,2030,2030,2030,2030,0
20231020,181900,769802100,2030,2030,2030,2030,0
20231020,181800,769802100,2030,2030,2030,2030,0
20231020,181700,769802100,2030,2030,2030,2030,0
20231020,181600,769802100,2030,2030,2030,2030,0
20231020,181500,769802100,2030,2030,2030,2030,0
20231020,181400,769802100,2030,2030,2030,2030,4846
20231020,181300,769802100,2030,2030,2030,2030,0
20231020,181200,769802100,2030,2030,2030,2030,0
20231020,181100,769802100,2030,2030,2030,2030,0
20231020,181000,769802100,2030,2030,2030,2030,0
20231020,180900,769802100,2030,2030,2030,2030,0
20231020,180800,769802100,2030,2030,2030,2030,0
20231020,180700,769802100,2030,2030,2030,2030,0
20231020,180600,769802100,2030,2030,2030,2030,0
20231020,180500,769802100,2030,2030,2030,2030,0
20231020,180400,769802100,2030,2030,2030,2030,0
20231020,180300,769802100,2030,2030,2030,2030,0
20231020,180200,769802100,2030,2030,2030,2030,0
20231020,180100,769802100,2030,2030,2030,2030,0
20231020,180000,769802100,2030,2030,2030,2030,0
20231020,175900,769802100,2030,2030,2030,2030,0
20231020,175800,769802100,2030,2030,2030,2030,0
20231020,175700,769802100,2030,2030,2030,2030,0
20231020,175600,769802100,2030,2030,2030,2030,0
20231020,175500,769802100,2030,2030,2030,2030,0
20231020,175400,769802100,2030,2030,2030,2030,0
20231020,175300,769802100,2030,2030,2030,2030,0
20231020,175200,769802100,2030,2030,2030,2030,0
20231020,175100,769802100,2030,2030,2030,2030,0
20231020,175000,769802100,2030,2030,2030,2030,0
20231020,174900,769802100,2030,2030,2030,2030,0
20231020,174800,769802100,2030,2030,2030,2030,0
20231020,174700,769802100,2030,2030,2030,2030,0
20231020,174600,769802100,2030,2030,2030,2030,0
20231020,174500,769802100,2030,2030,2030,2030,0
20231020,174400,769802100,2030,2030,2030,2030,4846
20231020,174300,769802100,2030,2030,2030,2030,0
20231020,174200,769802100,2030,2030,2030,2030,0
20231020,174100,769802100,2030,2030,2030,2030,0
20231020,174000,769802100,2030,2030,2030,2030,0
20231020,173900,769802100,2030,2030,2030,2030,0
20231020,173800,769802100,2030,2030,2030,2030,0
20231020,173700,769802100,2030,2030,2030,2030,0
20231020,173600,769802100,2030,2030,2030,2030,0
20231020,173500,769802100,2030,2030,2030,2030,0
20231020,173400,769802100,2030,2030,2030,2030,0
20231020,173300,769802100,2030,2030,2030,2030,0
20231020,173200,769802100,2030,2030,2030,2030,0
20231020,173100,769802100,2030,2030,2030,2030,0
20231020,173000,769802100,2030,2030,2030,2030,0
20231020,172900,769802100,2030,2030,2030,2030,0
20231020,172800,769802100,2030,2030,2030,2030,0
20231020,172700,769802100,2030,2030,2030,2030,0
20231020,172600,769802100,2030,2030,2030,2030,0
20231020,172500,769802100,2030,2030,2030,2030,0
20231020,172400,769802100,2030,2030,2030,2030,0
20231020,172300,769802100,2030,2030,2030,2030,0
20231020,172200,769802100,2030,2030,2030,2030,0
20231020,172100,769802100,2030,2030,2030,2030,0
20231020,172000,769802100,2030,2030,2030,2030,0
20231020,171900,769802100,2030,2030,2030,2030,0
20231020,171800,769802100,2030,2030,2030,2030,0
20231020,171700,769802100,2030,2030,2030,2030,0
20231020,171600,769802100,2030,2030,2030,2030,0
20231020,171500,769802100,2030,2030,2030,2030,0
20231020,171400,769802100,2030,2030,2030,2030,4846
20231020,171300,769802100,2030,2030,2030,2030,0
20231020,171200,769802100,2030,2030,2030,2030,0
20231020,171100,769802100,2030,2030,2030,2030,0
20231020,171000,769802100,2030,2030,2030,2030,0
20231020,170900,769802100,2030,2030,2030,2030,0
20231020,170800,769802100,2030,2030,2030,2030,0
20231020,170700,769802100,2030,2030,2030,2030,0
20231020,170600,769802100,2030,2030,2030,2030,0
20231020,170500,769802100,2030,2030,2030,2030,0
20231020,170400,769802100,2030,2030,2030,2030,0
20231020,170300,769802100,2030,2030,2030,2030,0
20231020,170200,769802100,2030,2030,2030,2030,0
20231020,170100,769802100,2030,2030,2030,2030,0
20231020,170000,769802100,2030,2030,2030,2030,0
20231020,165900,769802100,2030,2030,2030,2030,0
20231020,165800,769802100,2030,2030,2030,2030,0
20231020,165700,769802100,2030,2030,2030,2030,0
20231020,165600,769802100,2030,2030,2030,2030,0
20231020,165500,769802100,2030,2030,2030,2030,0
20231020,165400,769802100,2030,2030,2030,2030,0
20231020,165300,769802100,2030,2030,2030,2030,0
20231020,165200,769802100,2030,2030,2030,2030,0
20231020,165100,769802100,2030,2030,2030,2030,0
20231020,165000,769802100,2030,2030,2030,2030,0
20231020,164900,769802100,2030,2030,2030,2030,0
20231020,164800,769802100,2030,2030,2030,2030,0
20231020,164700,769802100,2030,2030,2030,2030,0
20231020,164600,769802100,2030,2030,2030,2030,0
20231020,164500,769802100,2030,2030,2030,2030,0
20231020,164400,769802100,2030,2030,2030,2030,4846
20231020,164300,769802100,2030,2030,2030,2030,0
20231020,164200,769802100,2030,2030,2030,2030,0
20231020,164100,769802100,2030,2030,2030,2030,0
20231020,164000,769802100,2030,2030,2030,2030,0
20231020,163900,769802100,2030,2030,2030,2030,0
20231020,163800,769802100,2030,2030,2030,2030,0
20231020,163700,769802100,2030,2030,2030,2030,0
20231020,163600,769802100,2030,2030,2030,2030,0
20231020,163500,769802100,2030,2030,2030,2030,0
20231020,163400,769802100,2030,2030,2030,2030,0
20231020,163300,769802100,2030,2030,2030,2030,0
20231020,163200,769802100,2030,2030,2030,2030,0
20231020,163100,769802100,2030,2030,2030,2030,0
20231020,163000,769802100,2030,2030,2030,2030,0
20231020,162900,769802100,2030,2030,2030,2030,0
20231020,162800,769802100,2030,2030,2030,2030,0
20231020,162700,769802100,2030,2030,2030,2030,0
20231020,162600,769802100,2030,2030,2030,2030,0
20231020,162500,769802100,2030,2030,2030,2030,0
20231020,162400,769802100,2030,2030,2030,2030,0
20231020,162300,769802100,2030,2030,2030,2030,0
20231020,162200,769802100,2030,2030,2030,2030,0
20231020,162100,769802100,2030,2030,2030,2030,0
20231020,162000,769802100,2030,2030,2030,2030,0
20231020,161900,769802100,2030,2030,2030,2030,0
20231020,161800,769802100,2030,2030,2030,2030,0
20231020,161700,769802100,2030,2030,2030,2030,0
20231020,161600,769802100,2030,2030,2030,2030,0
20231020,161500,769802100,2030,2030,2030,2030,0
20231020,161400,769802100,2030,2030,2030,2030,4846
20231020,161300,769802100,2030,2030,2030,2030,0
20231020,161200,769802100,2030,2030,2030,2030,0
20231020,161100,769802100,2030,2030,2030,2030,0
20231020,161000,769802100,2030,2030,2030,2030,0
20231020,160900,769802100,2030,2030,2030,2030,0
20231020,160800,769802100,2030,2030,2030,2030,0
20231020,160700,769802100,2030,2030,2030,2030,0
20231020,160600,769802100,2030,2030,2030,2030,0
20231020,160500,769802100,2030,2030,2030,2030,0
20231020,160400,769802100,2030,2030,2030,2030,0
20231020,160300,769802100,2030,2030,2030,2030,0
20231020,160200,769802100,2030,2030,2030,2030,0
20231020,160100,769802100,2030,2030,2030,2030,0
20231020,160000,769802100,2030,2030,2030,2030,0
20231020,155900,769802100,2030,2030,2030,2030,0
20231020,155800,769802100,2030,2030,2030,2030,0
20231020,155700,769802100,2030,2030,2030,2030,0
20231020,155600,769802100,2030,2030,2030,2030,0
20231020,155500,769802100,2030,2030,2030,2030,0
20231020,155400,769802100,2030,2030,2030,2030,0
20231020,155300,769802100,2030,2030,2030,2030,0
20231020,155200,769802100,2030,2030,2030,2030,0
20231020,155100,769802100,2030,2030,2030,2030,0
20231020,155000,769802100,2030,2030,2030,2030,0
20231020,154900,769802100,2030,2030,2030,2030,0
20231020,154800,769802100,2030,2030,2030,2030,0
20231020,154700,769802100,2030,2030,2030,2030,0
20231020,154600,769802100,2030,2030,2030,2030,0
20231020,154500,769802100,2030,2030,2030,2030,0
20231020,154400,769802100,2030,2030,2030,2030,4846
20231020,154300,769802100,2030,2030,2030,2030,0
20231020,154200,769802100,2030,2030,2030,2030,0
20231020,154100,769802100,2030,2030,2030,2030,0
20231020,154000,769802100,2030,2030,2030,2030,0
20231020,153900,769802100,2030,2030,2030,2030,0
20231020,153800,769802100,2030,2030,2030,2030,0
20231020,153700,769802100,2030,2030,2030,2030,0
20231020,153600,769802100,2030,2030,2030,2030,0
20231020,153500,769802100,2030,2030,2030,2030,0
20231020,153400,769802100,2030,2030,2030,2030,0
20231020,153300,769802100,2030,2030,2030,2030,0
20231020,153200,769802100,2030,2030,2030,2030,0
20231020,153100,769802100,2030,2030,2030,2030,0
20231020,153000,769802100,2030,2030,2030,2030,4846
20231020,152900,759964720,2030,2030,2030,2030,0
20231020,152800,759964720,2030,2030,2030,2030,0
20231020,152700,759964720,2030,2030,2030,2030,0
20231020,152600,759964720,2030,2030,2030,2030,0
20231020,152500,759964720,2030,2030,2030,2030,0
20231020,152400,759964720,2030,2030,2030,2030,0
20231020,152300,759964720,2030,2030,2030,2030,0
20231020,152200,759964720,2030,2030,2030,2030,0
20231020,152100,759964720,2030,2030,2030,2030,0
20231020,152000,759964720,2030,2030,2030,2030,0
20231020,151900,759964720,2030,2020,2030,2020,4802
20231020,151800,750252070,2020,2025,2025,2020,6015
20231020,151700,738072315,2025,2025,2025,2025,1
20231020,151600,738070290,2025,2025,2025,2025,5
20231020,151500,738060165,2025,2030,2030,2025,952
20231020,151400,736132275,2030,2030,2030,2030,32
20231020,151300,736067315,2030,2030,2030,2025,508
20231020,151200,735036090,2030,2030,2030,2030,500
20231020,151100,734021090,2030,2025,2030,2020,8024
20231020,151000,717810730,2030,2030,2030,2030,4
20231020,150900,717802610,2025,2030,2030,2025,255
20231020,150800,717284985,2030,2030,2030,2030,2
20231020,150700,717280925,2025,2030,2030,2025,1413
20231020,150600,714415100,2035,2035,2035,2035,52
20231020,150500,714309280,2035,2030,2035,2030,53
20231020,150400,714201675,2035,2035,2035,2030,4
20231020,150300,714193540,2035,2025,2035,2025,1932
20231020,150200,710281190,2025,2025,2025,2025,1000
20231020,150100,708256190,2025,2030,2030,2020,8700
20231020,150000,690627455,2035,2035,2035,2035,0
20231020,145900,690627455,2035,2035,2035,2030,11
20231020,145800,690605095,2035,2035,2035,2035,11
20231020,145700,690582710,2035,2035,2035,2035,55
20231020,145600,690470785,2030,2035,2035,2030,750
20231020,145500,688948035,2035,2035,2035,2035,2
20231020,145400,688943965,2030,2040,2040,2030,8
20231020,145300,688927655,2030,2030,2030,2030,3
20231020,145200,688921565,2030,2030,2030,2030,2
20231020,145100,688917505,2040,2040,2040,2040,0
20231020,145000,688917505,2040,2040,2040,2040,0
20231020,144900,688917505,2040,2040,2040,2040,1
20231020,144800,688915465,2030,2030,2030,2030,1660
20231020,144700,685545665,2030,2030,2030,2030,49
20231020,144600,685446195,2030,2030,2030,2030,1500
20231020,144500,682401195,2040,2040,2040,2040,0
20231020,144400,682401195,2040,2040,2040,2040,10
20231020,144300,682380795,2040,2040,2040,2030,3070
20231020,144200,676137515,2040,2040,2040,2040,50
20231020,144100,676035515,2040,2040,2040,2040,10
20231020,144000,676015115,2040,2040,2040,2040,0
20231020,143900,676015115,2040,2040,2040,2040,0
20231020,143800,676015115,2040,2035,2040,2035,1099
20231020,143700,673775890,2035,2040,2040,2035,14
20231020,143600,673747350,2040,2045,2045,2040,2740
20231020,143500,668157725,2045,2045,2045,2040,1059
20231020,143400,665992360,2045,2040,2045,2040,22
20231020,143300,665947470,2040,2040,2040,2040,0
20231020,143200,665947470,2040,2040,2040,2040,52
20231020,143100,665841390,2045,2045,2045,2045,56
20231020,143000,665726870,2045,2045,2045,2045,194
20231020,142900,665330140,2045,2045,2045,2045,1043
20231020,142800,663197205,2045,2045,2045,2045,25
20231020,142700,663146080,2045,2040,2045,2040,1026
20231020,142600,661048040,2040,2040,2040,2040,1330
20231020,142500,658334840,2040,2040,2040,2040,0
20231020,142400,658334840,2040,2040,2040,2040,444
20231020,142300,657429080,2040,2040,2040,2040,0
20231020,142200,657429080,2040,2040,2040,2040,200
20231020,142100,657021080,2040,2040,2040,2040,1
20231020,142000,657019040,2045,2045,2045,2045,0
20231020,141900,657019040,2045,2045,2045,2045,0
20231020,141800,657019040,2045,2045,2045,2045,1025
20231020,141700,654922915,2045,2045,2045,2045,1
20231020,141600,654920870,2035,2035,2035,2035,67
20231020,141500,654784525,2045,2045,2045,2045,31
20231020,141400,654721130,2040,2040,2040,2040,4901
20231020,141300,644723090,2040,2040,2040,2040,2
20231020,141200,644719010,2040,2035,2040,2035,199
20231020,141100,644314040,2035,2035,2035,2035,12
20231020,141000,644289620,2030,2030,2030,2030,0
20231020,140900,644289620,2030,2035,2035,2030,250
20231020,140800,643781370,2040,2040,2040,2035,6382
20231020,140700,630793945,2040,2040,2040,2040,5121
20231020,140600,620347105,2040,2035,2040,2035,2
20231020,140500,620343030,2045,2040,2045,2040,4
20231020,140400,620334865,2040,2035,2045,2035,1742
20231020,140300,616789790,2045,2045,2045,2045,100
20231020,140200,616585290,2045,2040,2045,2040,567
20231020,140100,615428605,2045,2045,2045,2040,56
20231020,140000,615314235,2045,2045,2045,2040,1004
20231020,135900,613262070,2045,2040,2045,2040,9
20231020,135800,613243680,2040,2040,2040,2040,0
20231020,135700,613243680,2040,2040,2045,2040,3006
20231020,135600,607096440,2040,2040,2040,2040,690
20231020,135500,605688840,2045,2045,2045,2045,1000
20231020,135400,603643840,2045,2040,2045,2040,4
20231020,135300,603635675,2045,2045,2045,2045,1
20231020,135200,603633630,2045,2045,2045,2045,1
20231020,135100,603631585,2040,2040,2040,2040,500
20231020,135000,602611585,2040,2040,2040,2040,242
20231020,134900,602117905,2045,2040,2045,2040,801
20231020,134800,600483615,2040,2040,2040,2040,1345
20231020,134700,597739815,2040,2040,2040,2040,101
20231020,134600,597533775,2040,2040,2040,2040,1450
20231020,134500,594575775,2040,2040,2040,2040,2001
20231020,134400,590493735,2040,2040,2040,2040,2087
20231020,134300,586236255,2040,2040,2040,2040,5
20231020,134200,586226055,2040,2040,2040,2040,5
20231020,134100,586215855,2040,2035,2040,2035,2521
20231020,134000,581085120,2035,2035,2035,2035,0
20231020,133900,581085120,2035,2035,2035,2035,0
20231020,133800,581085120,2035,2035,2035,2035,1001
20231020,133700,579048085,2035,2035,2035,2035,115
20231020,133600,578814060,2035,2035,2035,2035,26
20231020,133500,578761150,2035,2035,2035,2035,4
20231020,133400,578753010,2035,2035,2035,2035,2
20231020,133300,578748940,2035,2035,2035,2035,0
20231020,133200,578748940,2035,2035,2035,2035,16
20231020,133100,578716380,2035,2035,2035,2035,150
20231020,133000,578411130,2035,2035,2035,2035,0
20231020,132900,578411130,2035,2035,2035,2035,70
20231020,132800,578268680,2035,2035,2035,2035,5
20231020,132700,578258505,2035,2035,2035,2035,1
20231020,132600,578256470,2035,2035,2035,2035,2
20231020,132500,578252400,2030,2030,2030,2030,1500
20231020,132400,575207400,2030,2030,2030,2030,6
20231020,132300,575195220,2035,2035,2035,2035,5
20231020,132200,575185045,2035,2035,2035,2035,0
20231020,132100,575185045,2035,2035,2035,2035,0
20231020,132000,575185045,2035,2035,2035,2035,1
20231020,131900,575183010,2035,2035,2035,2035,2
20231020,131800,575178940,2035,2035,2035,2035,128
20231020,131700,574918460,2035,2035,2035,2035,557
20231020,131600,573784965,2035,2030,2035,2030,1272
20231020,131500,571202800,2030,2035,2035,2030,5
20231020,131400,571192645,2035,2035,2035,2030,52
20231020,131300,571087075,2035,2035,2035,2035,2
20231020,131200,571083005,2035,2030,2035,2030,173
20231020,131100,570731200,2035,2035,2035,2035,0
20231020,131000,570731200,2035,2035,2035,2035,40
20231020,130900,570649800,2035,2035,2035,2035,10
20231020,130800,570629450,2035,2035,2035,2035,20
20231020,130700,570588750,2035,2025,2035,2025,16
20231020,130600,570556340,2025,2025,2025,2025,63
20231020,130500,570428765,2035,2035,2035,2035,402
20231020,130400,569610695,2030,2030,2030,2030,50
20231020,130300,569509195,2035,2035,2035,2035,250
20231020,130200,569000445,2035,2035,2035,2035,6
20231020,130100,568988235,2040,2035,2040,2035,51
20231020,130000,568884445,2040,2025,2040,2025,11092
20231020,125900,546379200,2025,2025,2025,2020,700
20231020,125800,544961705,2025,2025,2025,2025,50
20231020,125700,544860455,2025,2025,2025,2025,123
20231020,125600,544611380,2025,2025,2025,2025,34
20231020,125500,544542530,2020,2020,2020,2020,2478
20231020,125400,539536970,2020,2020,2020,2020,322
20231020,125300,538886530,2020,2020,2020,2020,114
20231020,125200,538656250,2020,2015,2020,2015,101
20231020,125100,538452730,2015,2015,2015,2015,1000
20231020,125000,536437730,2015,2015,2015,2015,811
20231020,124900,534803565,2015,2015,2015,2015,71
20231020,124800,534660500,2015,2015,2015,2015,4
20231020,124700,534652440,2015,2015,2015,2015,1
20231020,124600,534650425,2010,2010,2010,2010,1
20231020,124500,534648415,2015,2015,2015,2015,0
20231020,124400,534648415,2015,2015,2015,2015,110
20231020,124300,534426765,2015,2015,2015,2015,1017
20231020,124200,532377510,2015,2015,2015,2015,201
20231020,124100,531972495,2015,2015,2015,2015,12
20231020,124000,531948315,2015,2015,2015,2015,51
20231020,123900,531845550,2010,2010,2010,2010,0
20231020,123800,531845550,2010,2010,2015,2010,1821
20231020,123700,528180340,2015,2015,2015,2015,263
20231020,123600,527650395,2015,2015,2015,2015,19
20231020,123500,527612110,2015,2015,2015,2015,1
20231020,123400,527610095,2015,2015,2015,2015,19
20231020,123300,527571810,2015,2015,2015,2015,706
20231020,123200,526149220,2015,2015,2015,2015,0
20231020,123100,526149220,2015,2015,2015,2015,448
20231020,123000,525246500,2015,2015,2015,2015,0
20231020,122900,525246500,2015,2015,2015,2015,0
20231020,122800,525246500,2015,2015,2015,2015,0
20231020,122700,525246500,2015,2015,2015,2015,0
20231020,122600,525246500,2015,2020,2020,2015,27
20231020,122500,525192085,2020,2020,2020,2020,8
20231020,122400,525175925,2020,2020,2020,2020,0
20231020,122300,525175925,2020,2020,2020,2020,207
20231020,122200,524757785,2020,2020,2020,2020,258
20231020,122100,524236625,2025,2025,2025,2025,602
20231020,122000,523017575,2020,2020,2020,2020,3768
20231020,121900,515406215,2020,2020,2020,2020,1000
20231020,121800,513386215,2015,2015,2015,2015,1070
20231020,121700,511230165,2015,2015,2015,2015,0
20231020,121600,511230165,2015,2010,2015,2010,1531
20231020,121500,508145205,2015,2015,2015,2015,658
20231020,121400,506819335,2015,2015,2015,2015,221
20231020,121300,506374020,2015,2015,2015,2015,608
20231020,121200,505148900,2015,2015,2015,2015,0
20231020,121100,505148900,2015,2015,2015,2015,0
20231020,121000,505148900,2015,2020,2020,2015,1372
20231020,120900,502384070,2020,2020,2020,2020,1
20231020,120800,502382050,2020,2020,2020,2020,300
20231020,120700,501776050,2020,2015,2020,2015,240
20231020,120600,501292250,2020,2020,2020,2020,724
20231020,120500,499829770,2020,2020,2020,2020,705
20231020,120400,498405670,2020,2020,2020,2020,11
20231020,120300,498383450,2020,2020,2020,2020,0
20231020,120200,498383450,2020,2020,2020,2020,1015
20231020,120100,496333150,2020,2020,2020,2020,1
20231020,120000,496331130,2020,2020,2020,2020,1
20231020,115900,496329110,2020,2020,2020,2020,4
20231020,115800,496321030,2015,2015,2015,2015,8274
20231020,115700,479648920,2010,2010,2010,2010,0
20231020,115600,479648920,2010,2010,2010,2010,0
20231020,115500,479648920,2010,2010,2010,2010,0
20231020,115400,479648920,2010,2010,2010,2010,1
20231020,115300,479646910,2010,2015,2015,2010,149
20231020,115200,479346920,2015,2015,2015,2015,20
20231020,115100,479306620,2015,2010,2015,2010,133
20231020,115000,479038780,2010,2015,2015,2010,333
20231020,114900,478369445,2010,2010,2010,2010,49
20231020,114800,478270955,2010,2010,2010,2010,0
20231020,114700,478270955,2010,2010,2010,2010,658
20231020,114600,476948375,2010,2010,2010,2010,0
20231020,114500,476948375,2010,2010,2010,2010,777
20231020,114400,475386605,2010,2010,2010,2010,7
20231020,114300,475372535,2010,2010,2010,2010,14
20231020,114200,475344395,2010,2005,2010,2005,4
20231020,114100,475336360,2010,2010,2010,2010,0
20231020,114000,475336360,2010,2005,2010,2005,513
20231020,113900,474307790,2005,2005,2005,2005,150
20231020,113800,474007040,2010,2010,2010,2010,0
20231020,113700,474007040,2010,2010,2010,2010,53
20231020,113600,473900510,2010,2010,2010,2010,1
20231020,113500,473898500,2010,2010,2010,2010,11
20231020,113400,473876390,2010,2010,2010,2010,104
20231020,113300,473667350,2010,2010,2010,2010,100
20231020,113200,473466350,2010,2010,2010,2010,30
20231020,113100,473406050,2010,2010,2010,2010,2772
20231020,113000,467834330,2010,2010,2010,2010,77
20231020,112900,467679560,2005,2005,2005,2005,1
20231020,112800,467677555,2005,2005,2005,2005,1
20231020,112700,467675550,2005,2010,2010,2005,351
20231020,112600,466971790,2010,2010,2010,2010,100
20231020,112500,466770790,2010,2010,2010,2010,115
20231020,112400,466539640,2005,2010,2010,2005,515
20231020,112300,465506990,2010,2010,2010,2010,114
20231020,112200,465277850,2010,2010,2010,2010,20
20231020,112100,465237650,2010,2010,2010,2010,0
20231020,112000,465237650,2010,2010,2010,2010,20
20231020,111900,465197450,2005,2005,2005,2005,0
20231020,111800,465197450,2005,2005,2005,2005,3064
20231020,111700,459054130,2010,2010,2010,2005,312
20231020,111600,458427360,2005,2005,2005,2005,300
20231020,111500,457825860,2010,2010,2010,2010,0
20231020,111400,457825860,2010,2010,2010,2010,3
20231020,111300,457819830,2010,2010,2010,2010,5
20231020,111200,457809780,2010,2010,2010,2010,1
20231020,111100,457807770,2005,2000,2005,2000,2969
20231020,111000,451863395,2005,2005,2005,2005,3472
20231020,110900,444902035,2005,2005,2005,2005,0
20231020,110800,444902035,2005,2005,2005,2005,0
20231020,110700,444902035,2005,2010,2010,2005,313
20231020,110600,444273905,2010,2010,2010,2010,38
20231020,110500,444197525,2010,2010,2010,2010,1001
20231020,110400,442185515,2010,2010,2010,2010,506
20231020,110300,441168455,2010,2010,2010,2010,500
20231020,110200,440163455,2005,2005,2005,2005,0
20231020,110100,440163455,2005,2005,2005,2005,0
20231020,110000,440163455,2005,2005,2005,2005,0
20231020,105900,440163455,2005,2005,2005,2005,18
20231020,105800,440127365,2005,2005,2005,2005,0
20231020,105700,440127365,2005,2005,2005,2005,9
20231020,105600,440109320,2010,2010,2010,2010,1
20231020,105500,440107310,2005,2010,2010,2005,140
20231020,105400,439826185,2010,2010,2010,2010,52
20231020,105300,439721665,2010,2010,2010,2010,50
20231020,105200,439621165,2005,2005,2005,2005,0
20231020,105100,439621165,2005,2005,2005,2005,0
20231020,105000,439621165,2005,2005,2005,2005,10402
20231020,104900,418765155,2005,2000,2005,2000,39
20231020,104800,418687145,2005,2005,2005,2005,1000
20231020,104700,416682145,2005,2005,2005,2000,2102
20231020,104600,412477635,2005,2000,2005,2000,502
20231020,104500,411473625,2000,2005,2005,2000,143
20231020,104400,411187610,2000,2005,2005,2000,1110
20231020,104300,408967110,2005,2005,2005,2005,0
20231020,104200,408967110,2005,2000,2005,2000,501
20231020,104100,407965105,2005,2005,2005,2005,0
20231020,104000,407965105,2005,2000,2005,2000,1001
20231020,103900,405963100,2005,2000,2005,2000,2121
20231020,103800,401721095,2005,2005,2005,2005,0
20231020,103700,401721095,2005,2005,2005,2005,1
20231020,103600,401719090,2005,2005,2005,2005,63
20231020,103500,401592775,2000,2000,2000,2000,3011
20231020,103400,395570775,2005,2000,2005,2000,501
20231020,103300,394568770,2000,2000,2000,2000,80
20231020,103200,394408770,2000,2000,2000,2000,0
20231020,103100,394408770,2000,2005,2005,2000,371
20231020,103000,393666495,2005,2005,2005,2005,120
20231020,102900,393425895,2005,2005,2005,2005,854
20231020,102800,391713625,2010,2010,2010,2010,1
20231020,102700,391711615,2010,2010,2010,2010,102
20231020,102600,391506595,2010,2010,2010,2010,0
20231020,102500,391506595,2010,2010,2010,2010,620
20231020,102400,390260395,2010,2010,2010,2000,32
20231020,102300,390196175,2000,2000,2005,2000,3602
20231020,102200,382977175,2000,2005,2005,2000,262
20231020,102100,382451890,2010,2005,2010,2000,1554
20231020,102000,379343760,2010,2010,2010,2010,249
20231020,101900,378843270,2005,2010,2010,2005,6089
20231020,101800,366634315,2010,2010,2010,2010,200
20231020,101700,366232315,2010,2010,2010,2010,0
20231020,101600,366232315,2010,2000,2010,2000,686
20231020,101500,364860305,2000,2000,2005,2000,531
20231020,101400,363798250,2005,2010,2010,2005,123
20231020,101300,363551130,2005,2005,2005,2005,4664
20231020,101200,354199810,2010,2010,2010,2005,632
20231020,101100,352932605,2010,2010,2010,2010,20
20231020,101000,352892405,2010,2010,2010,2010,0
20231020,100900,352892405,2010,2005,2010,2005,350
20231020,100800,352189855,2005,2005,2010,2005,2083
20231020,100700,348013435,2005,2005,2005,2005,6
20231020,100600,348001405,2005,2005,2005,2005,6
20231020,100500,347989375,2005,2005,2005,2000,103
20231020,100400,347783360,2005,2000,2005,2000,4059
20231020,100300,339665355,2005,2005,2005,2005,209
20231020,100200,339246310,2005,2000,2005,2000,10020
20231020,100100,319156310,2000,2000,2000,2000,113
20231020,100000,318930310,2000,2000,2000,1999,572
20231020,095900,317786315,2000,1999,2000,1999,3921
20231020,095800,309946168,1999,1998,1999,1998,427
20231020,095700,309092665,1999,1999,1999,1999,1392
20231020,095600,306310057,1999,1999,1999,1999,210
20231020,095500,305890267,1999,1999,1999,1999,109
20231020,095400,305672376,1999,1998,1999,1997,335
20231020,095300,305003359,1999,1998,1999,1998,6
20231020,095200,304991370,1997,1997,1999,1997,1080
20231020,095100,302834608,1996,1996,1997,1996,1938
20231020,095000,298966229,1997,1999,1999,1997,1712
20231020,094900,295547243,1999,1999,1999,1999,56
20231020,094800,295435299,1997,1998,1998,1997,4424
20231020,094700,286597147,1998,1999,1999,1998,1717
20231020,094600,283166562,1999,1999,1999,1999,205
20231020,094500,282756767,1999,1998,1999,1998,2222
20231020,094400,278315656,1998,1998,1999,1998,1143
20231020,094300,276031822,1999,2000,2000,1999,1779
20231020,094200,272474876,2000,1999,2000,1999,3011
20231020,094100,266452886,1999,2000,2000,1999,530
20231020,094000,265393399,2000,2000,2000,2000,93
20231020,093900,265207399,2000,1999,2000,1999,1754
20231020,093800,261700449,1999,2000,2000,1999,2944
20231020,093700,255814146,2005,2005,2005,2005,113
20231020,093600,255587581,2005,2005,2005,2005,35
20231020,093500,255517406,1999,2005,2005,1999,1036
20231020,093400,253445321,2005,2005,2005,2005,1284
20231020,093300,250870901,2005,2005,2005,2005,43
20231020,093200,250784686,2005,2005,2005,2000,4479
20231020,093100,241826636,2005,2005,2005,2005,2118
20231020,093000,237580046,2005,2005,2005,2005,81
20231020,092900,237417641,2000,2000,2000,2000,0
20231020,092800,237417641,2000,2000,2005,2000,5871
20231020,092700,225673141,2005,2005,2005,2000,5070
20231020,092600,215532791,2005,2005,2005,2005,157
20231020,092500,215218006,2005,2005,2005,2000,334
20231020,092400,214549916,2005,2005,2005,2005,123
20231020,092300,214303301,2000,2005,2005,2000,91
20231020,092200,214121296,2005,2005,2005,2005,177
20231020,092100,213766411,2005,2005,2005,2005,1
20231020,092000,213764406,2005,2010,2010,2005,76
20231020,091900,213612016,2010,2010,2010,2000,1168
20231020,091800,211269336,2010,2010,2010,2010,945
20231020,091700,209369886,2000,1997,2000,1997,16379
20231020,091600,176628117,1996,1996,1997,1996,1120
20231020,091500,174392447,1996,1998,1998,1996,6196
20231020,091400,162022431,1998,1997,1998,1997,300
20231020,091300,161423146,1997,1999,1999,1997,2713
20231020,091200,156002770,1998,2000,2000,1998,3098
20231020,091100,149810862,2000,1995,2000,1995,709
20231020,091000,148396402,1995,1997,2000,1995,3124
20231020,090900,142161072,1997,2000,2000,1997,2059
20231020,090800,138049182,2010,2010,2010,1995,41584
20231020,090700,54710540,2015,2015,2015,2010,8182
20231020,090600,38259610,2010,2015,2015,2010,782
20231020,090500,36684135,2015,2005,2015,2005,2358
20231020,090400,31942675,2010,2010,2010,2005,2854
20231020,090300,26206435,2005,2005,2010,2005,1803
20231020,090200,22590095,2010,2020,2025,2010,5692
20231020,090100,11143585,2025,2025,2025,2025,419
20231020,090000,10295110,2025,2025,2030,2025,4584