stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194400,1190572675,1995,1995,1995,1995,15947
20231023,194300,1190572675,1995,1995,1995,1995,0
20231023,194200,1190572675,1995,1995,1995,1995,0
20231023,194100,1190572675,1995,1995,1995,1995,0
20231023,194000,1190572675,1995,1995,1995,1995,0
20231023,193900,1190572675,1995,1995,1995,1995,0
20231023,193800,1190572675,1995,1995,1995,1995,0
20231023,193700,1190572675,1995,1995,1995,1995,0
20231023,193600,1190572675,1995,1995,1995,1995,0
20231023,193500,1190572675,1995,1995,1995,1995,0
20231023,193400,1190572675,1995,1995,1995,1995,0
20231023,193300,1190572675,1995,1995,1995,1995,0
20231023,193200,1190572675,1995,1995,1995,1995,0
20231023,193100,1190572675,1995,1995,1995,1995,0
20231023,193000,1190572675,1995,1995,1995,1995,0
20231023,192900,1190572675,1995,1995,1995,1995,0
20231023,192800,1190572675,1995,1995,1995,1995,0
20231023,192700,1190572675,1995,1995,1995,1995,0
20231023,192600,1190572675,1995,1995,1995,1995,0
20231023,192500,1190572675,1995,1995,1995,1995,0
20231023,192400,1190572675,1995,1995,1995,1995,0
20231023,192300,1190572675,1995,1995,1995,1995,0
20231023,192200,1190572675,1995,1995,1995,1995,0
20231023,192100,1190572675,1995,1995,1995,1995,0
20231023,192000,1190572675,1995,1995,1995,1995,0
20231023,191900,1190572675,1995,1995,1995,1995,0
20231023,191800,1190572675,1995,1995,1995,1995,0
20231023,191700,1190572675,1995,1995,1995,1995,0
20231023,191600,1190572675,1995,1995,1995,1995,0
20231023,191500,1190572675,1995,1995,1995,1995,0
20231023,191400,1190572675,1995,1995,1995,1995,15947
20231023,191300,1190572675,1995,1995,1995,1995,0
20231023,191200,1190572675,1995,1995,1995,1995,0
20231023,191100,1190572675,1995,1995,1995,1995,0
20231023,191000,1190572675,1995,1995,1995,1995,0
20231023,190900,1190572675,1995,1995,1995,1995,0
20231023,190800,1190572675,1995,1995,1995,1995,0
20231023,190700,1190572675,1995,1995,1995,1995,0
20231023,190600,1190572675,1995,1995,1995,1995,0
20231023,190500,1190572675,1995,1995,1995,1995,0
20231023,190400,1190572675,1995,1995,1995,1995,0
20231023,190300,1190572675,1995,1995,1995,1995,0
20231023,190200,1190572675,1995,1995,1995,1995,0
20231023,190100,1190572675,1995,1995,1995,1995,0
20231023,190000,1190572675,1995,1995,1995,1995,0
20231023,185900,1190572675,1995,1995,1995,1995,0
20231023,185800,1190572675,1995,1995,1995,1995,0
20231023,185700,1190572675,1995,1995,1995,1995,0
20231023,185600,1190572675,1995,1995,1995,1995,0
20231023,185500,1190572675,1995,1995,1995,1995,0
20231023,185400,1190572675,1995,1995,1995,1995,0
20231023,185300,1190572675,1995,1995,1995,1995,0
20231023,185200,1190572675,1995,1995,1995,1995,0
20231023,185100,1190572675,1995,1995,1995,1995,0
20231023,185000,1190572675,1995,1995,1995,1995,0
20231023,184900,1190572675,1995,1995,1995,1995,0
20231023,184800,1190572675,1995,1995,1995,1995,0
20231023,184700,1190572675,1995,1995,1995,1995,0
20231023,184600,1190572675,1995,1995,1995,1995,0
20231023,184500,1190572675,1995,1995,1995,1995,0
20231023,184400,1190572675,1995,1995,1995,1995,15947
20231023,184300,1190572675,1995,1995,1995,1995,0
20231023,184200,1190572675,1995,1995,1995,1995,0
20231023,184100,1190572675,1995,1995,1995,1995,0
20231023,184000,1190572675,1995,1995,1995,1995,0
20231023,183900,1190572675,1995,1995,1995,1995,0
20231023,183800,1190572675,1995,1995,1995,1995,0
20231023,183700,1190572675,1995,1995,1995,1995,0
20231023,183600,1190572675,1995,1995,1995,1995,0
20231023,183500,1190572675,1995,1995,1995,1995,0
20231023,183400,1190572675,1995,1995,1995,1995,0
20231023,183300,1190572675,1995,1995,1995,1995,0
20231023,183200,1190572675,1995,1995,1995,1995,0
20231023,183100,1190572675,1995,1995,1995,1995,0
20231023,183000,1190572675,1995,1995,1995,1995,0
20231023,182900,1190572675,1995,1995,1995,1995,0
20231023,182800,1190572675,1995,1995,1995,1995,0
20231023,182700,1190572675,1995,1995,1995,1995,0
20231023,182600,1190572675,1995,1995,1995,1995,0
20231023,182500,1190572675,1995,1995,1995,1995,0
20231023,182400,1190572675,1995,1995,1995,1995,0
20231023,182300,1190572675,1995,1995,1995,1995,0
20231023,182200,1190572675,1995,1995,1995,1995,0
20231023,182100,1190572675,1995,1995,1995,1995,0
20231023,182000,1190572675,1995,1995,1995,1995,0
20231023,181900,1190572675,1995,1995,1995,1995,0
20231023,181800,1190572675,1995,1995,1995,1995,0
20231023,181700,1190572675,1995,1995,1995,1995,0
20231023,181600,1190572675,1995,1995,1995,1995,0
20231023,181500,1190572675,1995,1995,1995,1995,0
20231023,181400,1190572675,1995,1995,1995,1995,15947
20231023,181300,1190572675,1995,1995,1995,1995,0
20231023,181200,1190572675,1995,1995,1995,1995,0
20231023,181100,1190572675,1995,1995,1995,1995,0
20231023,181000,1190572675,1995,1995,1995,1995,0
20231023,180900,1190572675,1995,1995,1995,1995,0
20231023,180800,1190572675,1995,1995,1995,1995,0
20231023,180700,1190572675,1995,1995,1995,1995,0
20231023,180600,1190572675,1995,1995,1995,1995,0
20231023,180500,1190572675,1995,1995,1995,1995,0
20231023,180400,1190572675,1995,1995,1995,1995,0
20231023,180300,1190572675,1995,1995,1995,1995,0
20231023,180200,1190572675,1995,1995,1995,1995,0
20231023,180100,1190572675,1995,1995,1995,1995,0
20231023,180000,1190572675,1995,1995,1995,1995,0
20231023,175900,1190572675,1995,1995,1995,1995,0
20231023,175800,1190572675,1995,1995,1995,1995,0
20231023,175700,1190572675,1995,1995,1995,1995,0
20231023,175600,1190572675,1995,1995,1995,1995,0
20231023,175500,1190572675,1995,1995,1995,1995,0
20231023,175400,1190572675,1995,1995,1995,1995,0
20231023,175300,1190572675,1995,1995,1995,1995,0
20231023,175200,1190572675,1995,1995,1995,1995,0
20231023,175100,1190572675,1995,1995,1995,1995,0
20231023,175000,1190572675,1995,1995,1995,1995,0
20231023,174900,1190572675,1995,1995,1995,1995,0
20231023,174800,1190572675,1995,1995,1995,1995,0
20231023,174700,1190572675,1995,1995,1995,1995,0
20231023,174600,1190572675,1995,1995,1995,1995,0
20231023,174500,1190572675,1995,1995,1995,1995,0
20231023,174400,1190572675,1995,1995,1995,1995,15947
20231023,174300,1190572675,1995,1995,1995,1995,0
20231023,174200,1190572675,1995,1995,1995,1995,0
20231023,174100,1190572675,1995,1995,1995,1995,0
20231023,174000,1190572675,1995,1995,1995,1995,0
20231023,173900,1190572675,1995,1995,1995,1995,0
20231023,173800,1190572675,1995,1995,1995,1995,0
20231023,173700,1190572675,1995,1995,1995,1995,0
20231023,173600,1190572675,1995,1995,1995,1995,0
20231023,173500,1190572675,1995,1995,1995,1995,0
20231023,173400,1190572675,1995,1995,1995,1995,0
20231023,173300,1190572675,1995,1995,1995,1995,0
20231023,173200,1190572675,1995,1995,1995,1995,0
20231023,173100,1190572675,1995,1995,1995,1995,0
20231023,173000,1190572675,1995,1995,1995,1995,0
20231023,172900,1190572675,1995,1995,1995,1995,0
20231023,172800,1190572675,1995,1995,1995,1995,0
20231023,172700,1190572675,1995,1995,1995,1995,0
20231023,172600,1190572675,1995,1995,1995,1995,0
20231023,172500,1190572675,1995,1995,1995,1995,0
20231023,172400,1190572675,1995,1995,1995,1995,0
20231023,172300,1190572675,1995,1995,1995,1995,0
20231023,172200,1190572675,1995,1995,1995,1995,0
20231023,172100,1190572675,1995,1995,1995,1995,0
20231023,172000,1190572675,1995,1995,1995,1995,0
20231023,171900,1190572675,1995,1995,1995,1995,0
20231023,171800,1190572675,1995,1995,1995,1995,0
20231023,171700,1190572675,1995,1995,1995,1995,0
20231023,171600,1190572675,1995,1995,1995,1995,0
20231023,171500,1190572675,1995,1995,1995,1995,0
20231023,171400,1190572675,1995,1995,1995,1995,15947
20231023,171300,1190572675,1995,1995,1995,1995,0
20231023,171200,1190572675,1995,1995,1995,1995,0
20231023,171100,1190572675,1995,1995,1995,1995,0
20231023,171000,1190572675,1995,1995,1995,1995,0
20231023,170900,1190572675,1995,1995,1995,1995,0
20231023,170800,1190572675,1995,1995,1995,1995,0
20231023,170700,1190572675,1995,1995,1995,1995,0
20231023,170600,1190572675,1995,1995,1995,1995,0
20231023,170500,1190572675,1995,1995,1995,1995,0
20231023,170400,1190572675,1995,1995,1995,1995,0
20231023,170300,1190572675,1995,1995,1995,1995,0
20231023,170200,1190572675,1995,1995,1995,1995,0
20231023,170100,1190572675,1995,1995,1995,1995,0
20231023,170000,1190572675,1995,1995,1995,1995,0
20231023,165900,1190572675,1995,1995,1995,1995,0
20231023,165800,1190572675,1995,1995,1995,1995,0
20231023,165700,1190572675,1995,1995,1995,1995,0
20231023,165600,1190572675,1995,1995,1995,1995,0
20231023,165500,1190572675,1995,1995,1995,1995,0
20231023,165400,1190572675,1995,1995,1995,1995,0
20231023,165300,1190572675,1995,1995,1995,1995,0
20231023,165200,1190572675,1995,1995,1995,1995,0
20231023,165100,1190572675,1995,1995,1995,1995,0
20231023,165000,1190572675,1995,1995,1995,1995,0
20231023,164900,1190572675,1995,1995,1995,1995,0
20231023,164800,1190572675,1995,1995,1995,1995,0
20231023,164700,1190572675,1995,1995,1995,1995,0
20231023,164600,1190572675,1995,1995,1995,1995,0
20231023,164500,1190572675,1995,1995,1995,1995,0
20231023,164400,1190572675,1995,1995,1995,1995,15947
20231023,164300,1190572675,1995,1995,1995,1995,0
20231023,164200,1190572675,1995,1995,1995,1995,0
20231023,164100,1190572675,1995,1995,1995,1995,0
20231023,164000,1190572675,1995,1995,1995,1995,0
20231023,163900,1190572675,1995,1995,1995,1995,0
20231023,163800,1190572675,1995,1995,1995,1995,0
20231023,163700,1190572675,1995,1995,1995,1995,0
20231023,163600,1190572675,1995,1995,1995,1995,0
20231023,163500,1190572675,1995,1995,1995,1995,0
20231023,163400,1190572675,1995,1995,1995,1995,0
20231023,163300,1190572675,1995,1995,1995,1995,0
20231023,163200,1190572675,1995,1995,1995,1995,0
20231023,163100,1190572675,1995,1995,1995,1995,0
20231023,163000,1190572675,1995,1995,1995,1995,0
20231023,162900,1190572675,1995,1995,1995,1995,0
20231023,162800,1190572675,1995,1995,1995,1995,0
20231023,162700,1190572675,1995,1995,1995,1995,0
20231023,162600,1190572675,1995,1995,1995,1995,0
20231023,162500,1190572675,1995,1995,1995,1995,0
20231023,162400,1190572675,1995,1995,1995,1995,0
20231023,162300,1190572675,1995,1995,1995,1995,0
20231023,162200,1190572675,1995,1995,1995,1995,0
20231023,162100,1190572675,1995,1995,1995,1995,0
20231023,162000,1190572675,1995,1995,1995,1995,0
20231023,161900,1190572675,1995,1995,1995,1995,0
20231023,161800,1190572675,1995,1995,1995,1995,0
20231023,161700,1190572675,1995,1995,1995,1995,0
20231023,161600,1190572675,1995,1995,1995,1995,0
20231023,161500,1190572675,1995,1995,1995,1995,0
20231023,161400,1190572675,1995,1995,1995,1995,15947
20231023,161300,1190572675,1995,1995,1995,1995,0
20231023,161200,1190572675,1995,1995,1995,1995,0
20231023,161100,1190572675,1995,1995,1995,1995,0
20231023,161000,1190572675,1995,1995,1995,1995,0
20231023,160900,1190572675,1995,1995,1995,1995,0
20231023,160800,1190572675,1995,1995,1995,1995,0
20231023,160700,1190572675,1995,1995,1995,1995,0
20231023,160600,1190572675,1995,1995,1995,1995,0
20231023,160500,1190572675,1995,1995,1995,1995,0
20231023,160400,1190572675,1995,1995,1995,1995,0
20231023,160300,1190572675,1995,1995,1995,1995,0
20231023,160200,1190572675,1995,1995,1995,1995,0
20231023,160100,1190572675,1995,1995,1995,1995,0
20231023,160000,1190572675,1995,1995,1995,1995,0
20231023,155900,1190572675,1995,1995,1995,1995,0
20231023,155800,1190572675,1995,1995,1995,1995,0
20231023,155700,1190572675,1995,1995,1995,1995,0
20231023,155600,1190572675,1995,1995,1995,1995,0
20231023,155500,1190572675,1995,1995,1995,1995,0
20231023,155400,1190572675,1995,1995,1995,1995,0
20231023,155300,1190572675,1995,1995,1995,1995,0
20231023,155200,1190572675,1995,1995,1995,1995,0
20231023,155100,1190572675,1995,1995,1995,1995,0
20231023,155000,1190572675,1995,1995,1995,1995,0
20231023,154900,1190572675,1995,1995,1995,1995,0
20231023,154800,1190572675,1995,1995,1995,1995,0
20231023,154700,1190572675,1995,1995,1995,1995,0
20231023,154600,1190572675,1995,1995,1995,1995,0
20231023,154500,1190572675,1995,1995,1995,1995,0
20231023,154400,1190572675,1995,1995,1995,1995,15947
20231023,154300,1190572675,1995,1995,1995,1995,0
20231023,154200,1190572675,1995,1995,1995,1995,0
20231023,154100,1190572675,1995,1995,1995,1995,0
20231023,154000,1190572675,1995,1995,1995,1995,0
20231023,153900,1190572675,1995,1995,1995,1995,0
20231023,153800,1190572675,1995,1995,1995,1995,0
20231023,153700,1190572675,1995,1995,1995,1995,0
20231023,153600,1190572675,1995,1995,1995,1995,0
20231023,153500,1190572675,1995,1995,1995,1995,0
20231023,153400,1190572675,1995,1995,1995,1995,0
20231023,153300,1190572675,1995,1995,1995,1995,0
20231023,153200,1190572675,1995,1995,1995,1995,0
20231023,153100,1190572675,1995,1995,1995,1995,0
20231023,153000,1190572675,1995,1995,1995,1995,15947
20231023,152900,1158758410,2000,2000,2000,2000,0
20231023,152800,1158758410,2000,2000,2000,2000,0
20231023,152700,1158758410,2000,2000,2000,2000,0
20231023,152600,1158758410,2000,2000,2000,2000,0
20231023,152500,1158758410,2000,2000,2000,2000,0
20231023,152400,1158758410,2000,2000,2000,2000,0
20231023,152300,1158758410,2000,2000,2000,2000,0
20231023,152200,1158758410,2000,2000,2000,2000,0
20231023,152100,1158758410,2000,2000,2000,2000,0
20231023,152000,1158758410,2000,2000,2000,2000,0
20231023,151900,1158758410,2000,2000,2005,1998,1113
20231023,151800,1156532515,2000,2000,2000,2000,74
20231023,151700,1156384515,2005,1998,2005,1998,668
20231023,151600,1155049844,2005,2005,2005,2005,1
20231023,151500,1155047839,2005,2000,2005,1999,2145
20231023,151400,1150758300,2005,2005,2005,2005,22
20231023,151300,1150714190,2005,2005,2005,2005,11
20231023,151200,1150692135,2005,2005,2005,2005,165
20231023,151100,1150361310,2005,2005,2005,2000,731
20231023,151000,1148899165,2005,1998,2005,1997,539
20231023,150900,1147822171,1997,1998,1998,1997,2134
20231023,150800,1143559568,1997,1998,1998,1997,120
20231023,150700,1143319825,1998,1997,1998,1997,151
20231023,150600,1143018175,1998,1997,2000,1997,701
20231023,150500,1141617477,2005,2005,2005,1997,1459
20231023,150400,1138702172,2010,2000,2010,2000,918
20231023,150300,1136866107,2005,2000,2005,1999,244
20231023,150200,1136378106,2000,2020,2020,1996,3868
20231023,150100,1128643421,2020,2025,2025,2010,208
20231023,150000,1128223291,2005,2060,2060,2005,1107
20231023,145900,1125991286,2070,1995,2070,1995,20271
20231023,145800,1084688335,1995,1996,1996,1995,513
20231023,145700,1083664870,1996,1996,1996,1995,3676
20231023,145600,1076329968,1996,1996,1997,1996,2496
20231023,145500,1071347802,1997,1998,1998,1996,2021
20231023,145400,1067310617,1998,1995,1998,1995,2085
20231023,145300,1063150952,1995,1995,1995,1994,42030
20231023,145200,979301204,1995,1995,1995,1995,1398
20231023,145100,976512194,1995,1994,1995,1994,1475
20231023,145000,973570444,1994,1990,1994,1990,1592
20231023,144900,970402276,1989,1987,1989,1986,3314
20231023,144800,963817880,1986,1985,1986,1984,3656
20231023,144700,956561929,1985,1985,1986,1984,1806
20231023,144600,952977811,1985,1985,1985,1985,3009
20231023,144500,947004946,1985,1984,1985,1984,2564
20231023,144400,941916486,1985,1986,1986,1984,1234
20231023,144300,939467271,1986,1989,1989,1985,1157
20231023,144200,937168908,1990,1991,1991,1986,8302
20231023,144100,920648128,1992,1995,1995,1992,13199
20231023,144000,894329273,1996,1996,1996,1996,69
20231023,143900,894191549,1995,1997,1997,1995,11105
20231023,143800,872034399,1996,1996,1997,1996,3167
20231023,143700,865713063,1996,1997,1997,1996,2428
20231023,143600,860866570,1997,1997,1997,1996,5231
20231023,143500,850420268,1997,1997,1997,1997,356
20231023,143400,849709336,1997,1999,1999,1997,4327
20231023,143300,841067310,2000,1998,2000,1998,2206
20231023,143200,836659334,2000,1998,2000,1997,3018
20231023,143100,830629374,1998,1998,1999,1998,507
20231023,143000,829616370,1998,1998,1998,1998,460
20231023,142900,828697290,1998,1998,1999,1998,232
20231023,142800,828233752,1998,1998,1998,1998,0
20231023,142700,828233752,1998,1999,1999,1998,2410
20231023,142600,823418269,1999,1999,1999,1999,76
20231023,142500,823266345,2000,1999,2000,1999,3513
20231023,142400,816243855,1999,1999,1999,1999,235
20231023,142300,815774090,1999,1999,2000,1999,1559
20231023,142200,812657644,2000,1999,2000,1999,920
20231023,142100,810818559,1999,1999,1999,1999,8
20231023,142000,810802567,1999,1998,1999,1998,2654
20231023,141900,805497434,1998,1999,1999,1998,137
20231023,141800,805223576,1999,1998,1999,1998,399
20231023,141700,804425985,1999,1999,1999,1998,324
20231023,141600,803778513,1999,1999,1999,1998,728
20231023,141500,802323538,2000,1999,2000,1999,262
20231023,141400,801799798,2000,2000,2000,2000,1
20231023,141300,801797798,1999,1999,1999,1999,2608
20231023,141200,796584406,1999,2000,2000,1999,473
20231023,141100,795638782,1999,2000,2000,1999,2359
20231023,141000,790923101,1999,2000,2000,1999,1965
20231023,140900,786995038,2000,2000,2000,2000,5514
20231023,140800,775967038,2000,2000,2000,2000,2675
20231023,140700,770617038,2000,2000,2005,2000,5503
20231023,140600,759611023,2005,2000,2005,2000,5250
20231023,140500,749111008,2000,2005,2005,2000,5563
20231023,140400,737984983,2000,2000,2005,2000,7023
20231023,140300,723938948,2000,2005,2005,2000,1184
20231023,140200,721570923,2000,2000,2000,2000,9262
20231023,140100,703046923,2000,2005,2005,1999,4944
20231023,140000,693159164,1999,2005,2005,1999,9800
20231023,135900,673562154,2000,2000,2000,2000,230
20231023,135800,673102154,2000,2005,2005,2000,1223
20231023,135700,670655554,2005,2000,2005,2000,630
20231023,135600,669392534,2000,2005,2005,2000,257
20231023,135500,668878484,2000,2005,2005,2000,284
20231023,135400,668310394,2000,2005,2005,2000,576
20231023,135300,667157894,2010,2010,2010,2010,11
20231023,135200,667135784,2000,1999,2000,1999,6948
20231023,135100,653240015,1999,2005,2005,1999,20232
20231023,135000,612765949,2005,2005,2005,2005,505
20231023,134900,611753424,2005,2005,2005,2005,8403
20231023,134800,594905409,2005,2005,2005,2005,285
20231023,134700,594333984,2010,2005,2010,2005,918
20231023,134600,592492134,2005,2005,2005,2005,14
20231023,134500,592464064,2010,2005,2010,2005,275
20231023,134400,591912374,2005,2010,2010,2005,2479
20231023,134300,586930489,2010,2010,2010,2010,9
20231023,134200,586912399,2010,2010,2010,2010,220
20231023,134100,586470199,2015,2010,2015,2010,1069
20231023,134000,584317464,2010,2015,2015,2010,490
20231023,133900,583330219,2015,2015,2015,2015,2536
20231023,133800,578220179,2015,2015,2015,2015,567
20231023,133700,577077674,2010,2010,2015,2010,2557
20231023,133600,571938099,2010,2015,2015,2010,375
20231023,133500,571184344,2010,2010,2010,2010,2039
20231023,133400,567085954,2010,2010,2010,2005,3310
20231023,133300,560434354,2010,2005,2010,2005,3791
20231023,133200,552818349,2005,2005,2005,2005,7
20231023,133100,552804314,2005,2005,2005,2005,6
20231023,133000,552792284,2005,2005,2005,2005,377
20231023,132900,552036399,2005,2005,2005,2005,305
20231023,132800,551424874,2005,2005,2010,2005,252
20231023,132700,550919609,2005,2010,2010,2005,852
20231023,132600,549208514,2010,2005,2010,2005,685
20231023,132500,547834959,2005,2010,2010,2005,106
20231023,132400,547621929,2010,2010,2010,2010,2
20231023,132300,547617909,2005,2010,2010,2005,2364
20231023,132200,542876759,2005,2005,2005,2005,405
20231023,132100,542064734,2005,2005,2005,2005,214
20231023,132000,541635664,2005,2005,2005,2005,286
20231023,131900,541062234,2005,2005,2005,2005,750
20231023,131800,539558484,2010,2005,2010,2005,343
20231023,131700,538870564,2010,2005,2010,2005,66
20231023,131600,538737974,2005,2010,2010,2005,589
20231023,131500,537555999,2010,2005,2010,2005,351
20231023,131400,536852234,2010,2010,2010,2005,835
20231023,131300,535175029,2005,2010,2010,2005,685
20231023,131200,533800594,2010,2005,2010,2005,449
20231023,131100,532898134,2010,2010,2010,2005,634
20231023,131000,531626924,2005,2005,2010,2005,67
20231023,130900,531492574,2005,2005,2005,2005,437
20231023,130800,530616389,2005,2010,2010,2005,657
20231023,130700,529297969,2005,2005,2010,2005,196
20231023,130600,528904984,2005,2005,2005,2005,258
20231023,130500,528387694,2005,2010,2010,2005,46
20231023,130400,528295304,2005,2005,2010,2005,1240
20231023,130300,525809094,2005,2005,2005,2005,5
20231023,130200,525799069,2005,2010,2010,2005,413
20231023,130100,524970979,2010,2005,2010,2005,362
20231023,130000,524245144,2005,2005,2005,2005,248
20231023,125900,523747904,2005,2005,2005,2005,11
20231023,125800,523725849,2005,2005,2005,2005,291
20231023,125700,523142394,2005,2005,2005,2005,682
20231023,125600,521774984,2005,2005,2005,2005,500
20231023,125500,520772484,2005,2005,2005,2005,632
20231023,125400,519505324,2005,2005,2005,2005,673
20231023,125300,518155959,2005,2010,2010,2005,185
20231023,125200,517785024,2005,2005,2005,2005,16
20231023,125100,517752944,2005,2005,2005,2005,267
20231023,125000,517217609,2005,2005,2010,2005,816
20231023,124900,515581199,2010,2010,2010,2010,30
20231023,124800,515520899,2010,2005,2010,2005,485
20231023,124700,514548224,2005,2005,2005,2005,35
20231023,124600,514478049,2005,2010,2010,2005,2394
20231023,124500,509677579,2005,2005,2010,2005,370
20231023,124400,508933964,2005,2005,2005,2005,265
20231023,124300,508402639,2005,2005,2005,2005,190
20231023,124200,508021689,2005,2010,2010,2005,23
20231023,124100,507975564,2010,2005,2010,2005,662
20231023,124000,506647254,2005,2005,2005,2005,0
20231023,123900,506647254,2005,2005,2005,2005,189
20231023,123800,506268309,2010,2010,2010,2010,100
20231023,123700,506067309,2010,2005,2010,2005,979
20231023,123600,504102149,2005,2010,2010,2005,901
20231023,123500,502294379,2005,2010,2010,2005,16
20231023,123400,502262244,2010,2005,2010,2005,398
20231023,123300,501464249,2010,2010,2010,2010,260
20231023,123200,500941649,2005,2005,2010,2005,387
20231023,123100,500164929,2010,2010,2010,2005,41
20231023,123000,500082574,2005,2010,2010,2005,296
20231023,122900,499489069,2010,2005,2010,2005,2155
20231023,122800,495157554,2005,2010,2010,2005,1354
20231023,122700,492436044,2005,2005,2005,2005,216
20231023,122600,492002964,2005,2005,2005,2005,1810
20231023,122500,488373914,2010,2005,2010,2005,1252
20231023,122400,485858499,2005,2005,2005,2005,0
20231023,122300,485858499,2005,2005,2005,2005,287
20231023,122200,485283064,2005,2005,2005,2005,1905
20231023,122100,481463539,2010,2010,2010,2010,496
20231023,122000,480466579,2010,2005,2010,2005,423
20231023,121900,479618439,2000,2005,2015,2000,13006
20231023,121800,453603144,2010,2010,2010,2000,7289
20231023,121700,438998859,2010,2015,2015,2010,237
20231023,121600,438522479,2010,2010,2010,2010,293
20231023,121500,437933549,2010,2010,2010,2010,179
20231023,121400,437573759,2010,2010,2015,2010,12
20231023,121300,437549634,2010,2010,2010,2010,226
20231023,121200,437095374,2010,2015,2015,2010,230
20231023,121100,436632979,2010,2010,2010,2010,390
20231023,121000,435849079,2000,2020,2020,2000,50000
20231023,120900,335411564,2020,2020,2020,2020,2192
20231023,120800,330983724,2020,2025,2025,2020,389
20231023,120700,330197214,2025,2025,2030,2025,475
20231023,120600,329235239,2020,2020,2020,2020,921
20231023,120500,327374819,2020,2020,2020,2020,3420
20231023,120400,320466419,2025,2030,2030,2025,2162
20231023,120300,316088319,2025,2030,2030,2025,218
20231023,120200,315646864,2025,2025,2030,2025,1001
20231023,120100,313616139,2025,2025,2025,2025,211
20231023,120000,313188864,2030,2030,2030,2025,955
20231023,115900,311252484,2025,2025,2025,2025,243
20231023,115800,310760409,2025,2025,2025,2025,832
20231023,115700,309075609,2025,2020,2025,2020,6
20231023,115600,309063484,2020,2025,2025,2020,593
20231023,115500,307865619,2020,2020,2020,2020,283
20231023,115400,307293959,2020,2020,2020,2020,2417
20231023,115300,302411619,2020,2020,2020,2020,444
20231023,115200,301514739,2025,2020,2025,2020,688
20231023,115100,300122474,2020,2020,2020,2020,204
20231023,115000,299710394,2020,2015,2020,2015,435
20231023,114900,298831719,2015,2020,2020,2015,254
20231023,114800,298319854,2020,2015,2020,2015,321
20231023,114700,297672764,2015,2015,2015,2015,189
20231023,114600,297291929,2020,2020,2020,2015,471
20231023,114500,296342834,2015,2020,2020,2015,1007
20231023,114400,294308729,2020,2020,2020,2015,306
20231023,114300,293691714,2020,2020,2020,2020,4073
20231023,114200,285464254,2020,2020,2020,2020,594
20231023,114100,284264374,2020,2020,2020,2020,282
20231023,114000,283694734,2020,2020,2020,2020,248
20231023,113900,283193774,2020,2020,2020,2020,399
20231023,113800,282387794,2025,2020,2025,2020,185
20231023,113700,282014089,2020,2020,2020,2020,242
20231023,113600,281525249,2020,2025,2025,2020,10
20231023,113500,281505039,2020,2020,2020,2020,1033
20231023,113400,279418379,2025,2020,2025,2020,337
20231023,113300,278737324,2025,2020,2025,2020,219
20231023,113200,278294939,2020,2020,2020,2020,59
20231023,113100,278175759,2020,2025,2025,2020,517
20231023,113000,277131394,2025,2020,2025,2020,713
20231023,112900,275688634,2025,2025,2025,2025,2000
20231023,112800,271638634,2020,2020,2025,2020,521
20231023,112700,270586189,2020,2020,2020,2020,10
20231023,112600,270565989,2020,2020,2025,2020,572
20231023,112500,269410394,2025,2020,2025,2020,60
20231023,112400,269288924,2020,2025,2025,2020,462
20231023,112300,268355664,2025,2025,2025,2025,1347
20231023,112200,265627989,2025,2025,2025,2025,10
20231023,112100,265607739,2030,2025,2030,2025,638
20231023,112000,264315784,2025,2025,2025,2025,500
20231023,111900,263303284,2025,2025,2025,2025,432
20231023,111800,262428484,2025,2025,2025,2025,11
20231023,111700,262406209,2025,2025,2025,2025,19
20231023,111600,262367734,2025,2025,2025,2025,753
20231023,111500,260842909,2030,2030,2030,2030,172
20231023,111400,260493749,2025,2025,2025,2025,213
20231023,111300,260062424,2025,2025,2030,2025,18
20231023,111200,260025949,2025,2025,2025,2025,255
20231023,111100,259509574,2030,2025,2030,2025,2010
20231023,111000,255429324,2025,2025,2025,2025,547
20231023,110900,254321649,2025,2025,2030,2025,684
20231023,110800,252936299,2030,2030,2030,2030,50
20231023,110700,252834799,2025,2025,2025,2025,234
20231023,110600,252360949,2025,2025,2025,2025,6
20231023,110500,252348799,2025,2025,2025,2025,1465
20231023,110400,249382174,2025,2030,2030,2025,25
20231023,110300,249331544,2025,2025,2030,2025,311
20231023,110200,248700269,2025,2030,2030,2025,373
20231023,110100,247944209,2030,2030,2030,2030,227
20231023,110000,247483399,2030,2030,2030,2030,345
20231023,105900,246783049,2030,2025,2030,2025,160
20231023,105800,246458274,2025,2030,2030,2025,1185
20231023,105700,244053944,2030,2025,2030,2025,14
20231023,105600,244025584,2030,2025,2030,2025,1434
20231023,105500,241114654,2025,2030,2030,2025,305
20231023,105400,240496404,2035,2035,2035,2035,0
20231023,105300,240496404,2035,2025,2035,2025,797
20231023,105200,238879724,2025,2025,2030,2025,939
20231023,105100,236975779,2025,2025,2030,2020,2473
20231023,105000,231969029,2030,2025,2030,2025,873
20231023,104900,230196919,2030,2025,2030,2025,64
20231023,104800,230067309,2025,2025,2025,2025,658
20231023,104700,228734859,2025,2025,2025,2025,63
20231023,104600,228607284,2025,2025,2025,2025,197
20231023,104500,228208359,2025,2030,2030,2025,16
20231023,104400,228175929,2030,2030,2030,2025,286
20231023,104300,227596759,2025,2020,2025,2020,2711
20231023,104200,222118714,2020,2020,2025,2020,21
20231023,104100,222076284,2025,2030,2030,2025,1254
20231023,104000,219531179,2030,2025,2030,2020,1050
20231023,103900,217401154,2025,2020,2025,2020,2512
20231023,103800,212315409,2020,2020,2020,2020,517
20231023,103700,211271069,2020,2020,2020,2020,461
20231023,103600,210339849,2020,2020,2020,2020,719
20231023,103500,208887469,2020,2015,2020,2015,151
20231023,103400,208582599,2020,2015,2020,2015,244
20231023,103300,208090934,2020,2020,2020,2015,255
20231023,103200,207576974,2025,2025,2025,2015,2748
20231023,103100,202035789,2025,2020,2025,2020,25
20231023,103000,201985219,2025,2020,2025,2020,318
20231023,102900,201342689,2020,2020,2020,2020,0
20231023,102800,201342689,2020,2015,2020,2015,3296
20231023,102700,194684824,2025,2020,2025,2015,2237
20231023,102600,190165369,2020,2015,2020,2015,214
20231023,102500,189733094,2020,2020,2020,2020,223
20231023,102400,189282634,2020,2015,2020,2015,390
20231023,102300,188494949,2020,2015,2020,2015,574
20231023,102200,187336819,2015,2020,2020,2015,291
20231023,102100,186749954,2015,2015,2015,2015,47
20231023,102000,186655249,2020,2020,2020,2015,1454
20231023,101900,183719349,2020,2020,2020,2020,100
20231023,101800,183517349,2020,2015,2020,2015,624
20231023,101700,182257884,2015,2015,2015,2015,5
20231023,101600,182247809,2015,2015,2015,2015,282
20231023,101500,181679579,2020,2015,2020,2015,795
20231023,101400,180075069,2020,2020,2020,2015,246
20231023,101300,179578859,2015,2020,2020,2015,198
20231023,101200,179179844,2015,2020,2020,2015,996
20231023,101100,177167994,2020,2015,2020,2015,248
20231023,101000,176668259,2020,2015,2020,2015,7
20231023,100900,176654144,2015,2015,2015,2015,257
20231023,100800,176136289,2020,2020,2020,2015,1940
20231023,100700,172217609,2015,2015,2015,2015,15
20231023,100600,172187384,2015,2020,2020,2015,5946
20231023,100500,160177749,2020,2020,2020,2020,238
20231023,100400,159696989,2025,2020,2025,2020,293
20231023,100300,159104524,2025,2025,2025,2025,86
20231023,100200,158930374,2020,2020,2020,2020,111
20231023,100100,158706154,2020,2025,2025,2020,286
20231023,100000,158128359,2025,2025,2025,2025,433
20231023,095900,157251534,2020,2025,2025,2020,662
20231023,095800,155913064,2030,2030,2040,2030,612
20231023,095700,154670669,2025,2020,2025,2020,5993
20231023,095600,142560429,2020,2020,2020,2015,5501
20231023,095500,131448949,2015,2015,2020,2015,33
20231023,095400,131382429,2015,2020,2020,2015,710
20231023,095300,129950684,2020,2020,2020,2015,1161
20231023,095200,127608409,2020,2020,2020,2015,2536
20231023,095100,122487049,2020,2015,2020,2015,553
20231023,095000,121370974,2015,2015,2020,2015,675
20231023,094900,120009849,2020,2020,2020,2015,212
20231023,094800,119581664,2020,2020,2020,2015,1058
20231023,094700,117448044,2015,2020,2020,2015,1201
20231023,094600,115025414,2015,2020,2020,2015,1034
20231023,094500,112936779,2020,2015,2020,2015,487
20231023,094400,111953969,2015,2020,2020,2015,416
20231023,094300,111114789,2020,2025,2025,2020,1516
20231023,094200,108052449,2025,2025,2025,2025,88
20231023,094100,107874249,2020,2025,2025,2020,454
20231023,094000,106956479,2020,2025,2025,2020,598
20231023,093900,105747769,2025,2020,2025,2020,744
20231023,093800,104244169,2020,2020,2025,2020,678
20231023,093700,102872364,2025,2030,2030,2020,53
20231023,093600,102765109,2030,2025,2030,2025,207
20231023,093500,102345929,2025,2025,2030,2025,534
20231023,093400,101263179,2025,2025,2025,2020,119
20231023,093300,101022264,2025,2020,2030,2020,4368
20231023,093200,92197589,2020,2020,2020,2015,109
20231023,093100,91977484,2020,2015,2020,2015,786
20231023,093000,90393429,2020,2015,2020,2015,297
20231023,092900,89794834,2020,2020,2020,2015,255
20231023,092800,89280384,2015,2020,2020,2015,2277
20231023,092700,84682079,2025,2025,2025,2020,906
20231023,092600,82849954,2025,2030,2030,2025,433
20231023,092500,81973079,2030,2025,2030,2025,120
20231023,092400,81729879,2025,2025,2025,2025,230
20231023,092300,81264129,2025,2030,2030,2025,265
20231023,092200,80726304,2035,2025,2035,2025,100
20231023,092100,80523154,2040,2030,2040,2030,2033
20231023,092000,76396019,2030,2025,2035,2025,899
20231023,091900,74570229,2030,2035,2040,2030,2718
20231023,091800,69052194,2035,2050,2050,2035,648
20231023,091700,67730044,2040,2040,2040,2040,0
20231023,091600,67730044,2040,2055,2055,2040,445
20231023,091500,66821629,2060,2065,2070,2060,219
20231023,091400,66369464,2065,2045,2065,2045,6415
20231023,091300,53214079,2045,2045,2045,2045,403
20231023,091200,52389944,2045,2045,2045,2045,202
20231023,091100,51976854,2045,2035,2045,2035,1927
20231023,091000,48047004,2035,2030,2035,2030,519
20231023,090900,46993304,2035,2035,2035,2035,57
20231023,090800,46877309,2030,2030,2030,2025,794
20231023,090700,45267989,2020,2020,2020,2020,128
20231023,090600,45009429,2030,2020,2030,2005,651
20231023,090500,43701089,2025,2025,2025,2025,120
20231023,090400,43458089,2030,2040,2040,1999,11748
20231023,090300,19746760,2040,2040,2040,2040,1145
20231023,090200,17410960,2030,2030,2030,2030,2430
20231023,090100,12478060,2030,2020,2030,2020,5251
20231023,090000,1820060,2030,2020,2030,2020,901