stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201200,230615980,2035,2035,2035,2035,8975
20230927,201100,230615980,2035,2035,2035,2035,0
20230927,201000,230615980,2035,2035,2035,2035,0
20230927,200900,230615980,2035,2035,2035,2035,0
20230927,200800,230615980,2035,2035,2035,2035,0
20230927,200700,230615980,2035,2035,2035,2035,0
20230927,200600,230615980,2035,2035,2035,2035,0
20230927,200500,230615980,2035,2035,2035,2035,0
20230927,200400,230615980,2035,2035,2035,2035,0
20230927,200300,230615980,2035,2035,2035,2035,0
20230927,200200,230615980,2035,2035,2035,2035,0
20230927,200100,230615980,2035,2035,2035,2035,0
20230927,200000,230615980,2035,2035,2035,2035,0
20230927,195900,230615980,2035,2035,2035,2035,0
20230927,195800,230615980,2035,2035,2035,2035,0
20230927,195700,230615980,2035,2035,2035,2035,0
20230927,195600,230615980,2035,2035,2035,2035,0
20230927,195500,230615980,2035,2035,2035,2035,0
20230927,195400,230615980,2035,2035,2035,2035,0
20230927,195300,230615980,2035,2035,2035,2035,0
20230927,195200,230615980,2035,2035,2035,2035,0
20230927,195100,230615980,2035,2035,2035,2035,0
20230927,195000,230615980,2035,2035,2035,2035,0
20230927,194900,230615980,2035,2035,2035,2035,0
20230927,194800,230615980,2035,2035,2035,2035,0
20230927,194700,230615980,2035,2035,2035,2035,0
20230927,194600,230615980,2035,2035,2035,2035,0
20230927,194500,230615980,2035,2035,2035,2035,0
20230927,194400,230615980,2035,2035,2035,2035,0
20230927,194300,230615980,2035,2035,2035,2035,0
20230927,194200,230615980,2035,2035,2035,2035,8975
20230927,194100,230615980,2035,2035,2035,2035,0
20230927,194000,230615980,2035,2035,2035,2035,0
20230927,193900,230615980,2035,2035,2035,2035,0
20230927,193800,230615980,2035,2035,2035,2035,0
20230927,193700,230615980,2035,2035,2035,2035,0
20230927,193600,230615980,2035,2035,2035,2035,0
20230927,193500,230615980,2035,2035,2035,2035,0
20230927,193400,230615980,2035,2035,2035,2035,0
20230927,193300,230615980,2035,2035,2035,2035,0
20230927,193200,230615980,2035,2035,2035,2035,0
20230927,193100,230615980,2035,2035,2035,2035,0
20230927,193000,230615980,2035,2035,2035,2035,0
20230927,192900,230615980,2035,2035,2035,2035,0
20230927,192800,230615980,2035,2035,2035,2035,0
20230927,192700,230615980,2035,2035,2035,2035,0
20230927,192600,230615980,2035,2035,2035,2035,0
20230927,192500,230615980,2035,2035,2035,2035,0
20230927,192400,230615980,2035,2035,2035,2035,0
20230927,192300,230615980,2035,2035,2035,2035,0
20230927,192200,230615980,2035,2035,2035,2035,0
20230927,192100,230615980,2035,2035,2035,2035,0
20230927,192000,230615980,2035,2035,2035,2035,0
20230927,191900,230615980,2035,2035,2035,2035,0
20230927,191800,230615980,2035,2035,2035,2035,0
20230927,191700,230615980,2035,2035,2035,2035,0
20230927,191600,230615980,2035,2035,2035,2035,0
20230927,191500,230615980,2035,2035,2035,2035,0
20230927,191400,230615980,2035,2035,2035,2035,0
20230927,191300,230615980,2035,2035,2035,2035,0
20230927,191200,230615980,2035,2035,2035,2035,8975
20230927,191100,230615980,2035,2035,2035,2035,0
20230927,191000,230615980,2035,2035,2035,2035,0
20230927,190900,230615980,2035,2035,2035,2035,0
20230927,190800,230615980,2035,2035,2035,2035,0
20230927,190700,230615980,2035,2035,2035,2035,0
20230927,190600,230615980,2035,2035,2035,2035,0
20230927,190500,230615980,2035,2035,2035,2035,0
20230927,190400,230615980,2035,2035,2035,2035,0
20230927,190300,230615980,2035,2035,2035,2035,0
20230927,190200,230615980,2035,2035,2035,2035,0
20230927,190100,230615980,2035,2035,2035,2035,0
20230927,190000,230615980,2035,2035,2035,2035,0
20230927,185900,230615980,2035,2035,2035,2035,0
20230927,185800,230615980,2035,2035,2035,2035,0
20230927,185700,230615980,2035,2035,2035,2035,0
20230927,185600,230615980,2035,2035,2035,2035,0
20230927,185500,230615980,2035,2035,2035,2035,0
20230927,185400,230615980,2035,2035,2035,2035,0
20230927,185300,230615980,2035,2035,2035,2035,0
20230927,185200,230615980,2035,2035,2035,2035,0
20230927,185100,230615980,2035,2035,2035,2035,0
20230927,185000,230615980,2035,2035,2035,2035,0
20230927,184900,230615980,2035,2035,2035,2035,0
20230927,184800,230615980,2035,2035,2035,2035,0
20230927,184700,230615980,2035,2035,2035,2035,0
20230927,184600,230615980,2035,2035,2035,2035,0
20230927,184500,230615980,2035,2035,2035,2035,0
20230927,184400,230615980,2035,2035,2035,2035,0
20230927,184300,230615980,2035,2035,2035,2035,0
20230927,184200,230615980,2035,2035,2035,2035,8975
20230927,184100,230615980,2035,2035,2035,2035,0
20230927,184000,230615980,2035,2035,2035,2035,0
20230927,183900,230615980,2035,2035,2035,2035,0
20230927,183800,230615980,2035,2035,2035,2035,0
20230927,183700,230615980,2035,2035,2035,2035,0
20230927,183600,230615980,2035,2035,2035,2035,0
20230927,183500,230615980,2035,2035,2035,2035,0
20230927,183400,230615980,2035,2035,2035,2035,0
20230927,183300,230615980,2035,2035,2035,2035,0
20230927,183200,230615980,2035,2035,2035,2035,0
20230927,183100,230615980,2035,2035,2035,2035,0
20230927,183000,230615980,2035,2035,2035,2035,0
20230927,182900,230615980,2035,2035,2035,2035,0
20230927,182800,230615980,2035,2035,2035,2035,0
20230927,182700,230615980,2035,2035,2035,2035,0
20230927,182600,230615980,2035,2035,2035,2035,0
20230927,182500,230615980,2035,2035,2035,2035,0
20230927,182400,230615980,2035,2035,2035,2035,0
20230927,182300,230615980,2035,2035,2035,2035,0
20230927,182200,230615980,2035,2035,2035,2035,0
20230927,182100,230615980,2035,2035,2035,2035,0
20230927,182000,230615980,2035,2035,2035,2035,0
20230927,181900,230615980,2035,2035,2035,2035,0
20230927,181800,230615980,2035,2035,2035,2035,0
20230927,181700,230615980,2035,2035,2035,2035,0
20230927,181600,230615980,2035,2035,2035,2035,0
20230927,181500,230615980,2035,2035,2035,2035,0
20230927,181400,230615980,2035,2035,2035,2035,0
20230927,181300,230615980,2035,2035,2035,2035,0
20230927,181200,230615980,2035,2035,2035,2035,8975
20230927,181100,230615980,2035,2035,2035,2035,0
20230927,181000,230615980,2035,2035,2035,2035,0
20230927,180900,230615980,2035,2035,2035,2035,0
20230927,180800,230615980,2035,2035,2035,2035,0
20230927,180700,230615980,2035,2035,2035,2035,0
20230927,180600,230615980,2035,2035,2035,2035,0
20230927,180500,230615980,2035,2035,2035,2035,0
20230927,180400,230615980,2035,2035,2035,2035,0
20230927,180300,230615980,2035,2035,2035,2035,0
20230927,180200,230615980,2035,2035,2035,2035,0
20230927,180100,230615980,2035,2035,2035,2035,0
20230927,180000,230615980,2035,2035,2035,2035,0
20230927,175900,230615980,2035,2035,2035,2035,0
20230927,175800,230615980,2035,2035,2035,2035,0
20230927,175700,230615980,2035,2035,2035,2035,0
20230927,175600,230615980,2035,2035,2035,2035,0
20230927,175500,230615980,2035,2035,2035,2035,0
20230927,175400,230615980,2035,2035,2035,2035,0
20230927,175300,230615980,2035,2035,2035,2035,0
20230927,175200,230615980,2035,2035,2035,2035,0
20230927,175100,230615980,2035,2035,2035,2035,0
20230927,175000,230615980,2035,2035,2035,2035,0
20230927,174900,230615980,2035,2035,2035,2035,0
20230927,174800,230615980,2035,2035,2035,2035,0
20230927,174700,230615980,2035,2035,2035,2035,0
20230927,174600,230615980,2035,2035,2035,2035,0
20230927,174500,230615980,2035,2035,2035,2035,0
20230927,174400,230615980,2035,2035,2035,2035,0
20230927,174300,230615980,2035,2035,2035,2035,0
20230927,174200,230615980,2035,2035,2035,2035,8975
20230927,174100,230615980,2035,2035,2035,2035,0
20230927,174000,230615980,2035,2035,2035,2035,0
20230927,173900,230615980,2035,2035,2035,2035,0
20230927,173800,230615980,2035,2035,2035,2035,0
20230927,173700,230615980,2035,2035,2035,2035,0
20230927,173600,230615980,2035,2035,2035,2035,0
20230927,173500,230615980,2035,2035,2035,2035,0
20230927,173400,230615980,2035,2035,2035,2035,0
20230927,173300,230615980,2035,2035,2035,2035,0
20230927,173200,230615980,2035,2035,2035,2035,0
20230927,173100,230615980,2035,2035,2035,2035,0
20230927,173000,230615980,2035,2035,2035,2035,0
20230927,172900,230615980,2035,2035,2035,2035,0
20230927,172800,230615980,2035,2035,2035,2035,0
20230927,172700,230615980,2035,2035,2035,2035,0
20230927,172600,230615980,2035,2035,2035,2035,0
20230927,172500,230615980,2035,2035,2035,2035,0
20230927,172400,230615980,2035,2035,2035,2035,0
20230927,172300,230615980,2035,2035,2035,2035,0
20230927,172200,230615980,2035,2035,2035,2035,0
20230927,172100,230615980,2035,2035,2035,2035,0
20230927,172000,230615980,2035,2035,2035,2035,0
20230927,171900,230615980,2035,2035,2035,2035,0
20230927,171800,230615980,2035,2035,2035,2035,0
20230927,171700,230615980,2035,2035,2035,2035,0
20230927,171600,230615980,2035,2035,2035,2035,0
20230927,171500,230615980,2035,2035,2035,2035,0
20230927,171400,230615980,2035,2035,2035,2035,0
20230927,171300,230615980,2035,2035,2035,2035,0
20230927,171200,230615980,2035,2035,2035,2035,8975
20230927,171100,230615980,2035,2035,2035,2035,0
20230927,171000,230615980,2035,2035,2035,2035,0
20230927,170900,230615980,2035,2035,2035,2035,0
20230927,170800,230615980,2035,2035,2035,2035,0
20230927,170700,230615980,2035,2035,2035,2035,0
20230927,170600,230615980,2035,2035,2035,2035,0
20230927,170500,230615980,2035,2035,2035,2035,0
20230927,170400,230615980,2035,2035,2035,2035,0
20230927,170300,230615980,2035,2035,2035,2035,0
20230927,170200,230615980,2035,2035,2035,2035,0
20230927,170100,230615980,2035,2035,2035,2035,0
20230927,170000,230615980,2035,2035,2035,2035,0
20230927,165900,230615980,2035,2035,2035,2035,0
20230927,165800,230615980,2035,2035,2035,2035,0
20230927,165700,230615980,2035,2035,2035,2035,0
20230927,165600,230615980,2035,2035,2035,2035,0
20230927,165500,230615980,2035,2035,2035,2035,0
20230927,165400,230615980,2035,2035,2035,2035,0
20230927,165300,230615980,2035,2035,2035,2035,0
20230927,165200,230615980,2035,2035,2035,2035,0
20230927,165100,230615980,2035,2035,2035,2035,0
20230927,165000,230615980,2035,2035,2035,2035,0
20230927,164900,230615980,2035,2035,2035,2035,0
20230927,164800,230615980,2035,2035,2035,2035,0
20230927,164700,230615980,2035,2035,2035,2035,0
20230927,164600,230615980,2035,2035,2035,2035,0
20230927,164500,230615980,2035,2035,2035,2035,0
20230927,164400,230615980,2035,2035,2035,2035,0
20230927,164300,230615980,2035,2035,2035,2035,0
20230927,164200,230615980,2035,2035,2035,2035,8975
20230927,164100,230615980,2035,2035,2035,2035,0
20230927,164000,230615980,2035,2035,2035,2035,0
20230927,163900,230615980,2035,2035,2035,2035,0
20230927,163800,230615980,2035,2035,2035,2035,0
20230927,163700,230615980,2035,2035,2035,2035,0
20230927,163600,230615980,2035,2035,2035,2035,0
20230927,163500,230615980,2035,2035,2035,2035,0
20230927,163400,230615980,2035,2035,2035,2035,0
20230927,163300,230615980,2035,2035,2035,2035,0
20230927,163200,230615980,2035,2035,2035,2035,0
20230927,163100,230615980,2035,2035,2035,2035,0
20230927,163000,230615980,2035,2035,2035,2035,0
20230927,162900,230615980,2035,2035,2035,2035,0
20230927,162800,230615980,2035,2035,2035,2035,0
20230927,162700,230615980,2035,2035,2035,2035,0
20230927,162600,230615980,2035,2035,2035,2035,0
20230927,162500,230615980,2035,2035,2035,2035,0
20230927,162400,230615980,2035,2035,2035,2035,0
20230927,162300,230615980,2035,2035,2035,2035,0
20230927,162200,230615980,2035,2035,2035,2035,0
20230927,162100,230615980,2035,2035,2035,2035,0
20230927,162000,230615980,2035,2035,2035,2035,0
20230927,161900,230615980,2035,2035,2035,2035,0
20230927,161800,230615980,2035,2035,2035,2035,0
20230927,161700,230615980,2035,2035,2035,2035,0
20230927,161600,230615980,2035,2035,2035,2035,0
20230927,161500,230615980,2035,2035,2035,2035,0
20230927,161400,230615980,2035,2035,2035,2035,0
20230927,161300,230615980,2035,2035,2035,2035,0
20230927,161200,230615980,2035,2035,2035,2035,8975
20230927,161100,230615980,2035,2035,2035,2035,0
20230927,161000,230615980,2035,2035,2035,2035,0
20230927,160900,230615980,2035,2035,2035,2035,0
20230927,160800,230615980,2035,2035,2035,2035,0
20230927,160700,230615980,2035,2035,2035,2035,0
20230927,160600,230615980,2035,2035,2035,2035,0
20230927,160500,230615980,2035,2035,2035,2035,0
20230927,160400,230615980,2035,2035,2035,2035,0
20230927,160300,230615980,2035,2035,2035,2035,0
20230927,160200,230615980,2035,2035,2035,2035,0
20230927,160100,230615980,2035,2035,2035,2035,0
20230927,160000,230615980,2035,2035,2035,2035,0
20230927,155900,230615980,2035,2035,2035,2035,0
20230927,155800,230615980,2035,2035,2035,2035,0
20230927,155700,230615980,2035,2035,2035,2035,0
20230927,155600,230615980,2035,2035,2035,2035,0
20230927,155500,230615980,2035,2035,2035,2035,0
20230927,155400,230615980,2035,2035,2035,2035,0
20230927,155300,230615980,2035,2035,2035,2035,0
20230927,155200,230615980,2035,2035,2035,2035,0
20230927,155100,230615980,2035,2035,2035,2035,0
20230927,155000,230615980,2035,2035,2035,2035,0
20230927,154900,230615980,2035,2035,2035,2035,0
20230927,154800,230615980,2035,2035,2035,2035,0
20230927,154700,230615980,2035,2035,2035,2035,0
20230927,154600,230615980,2035,2035,2035,2035,0
20230927,154500,230615980,2035,2035,2035,2035,0
20230927,154400,230615980,2035,2035,2035,2035,0
20230927,154300,230615980,2035,2035,2035,2035,0
20230927,154200,230615980,2035,2035,2035,2035,8975
20230927,154100,230615980,2035,2035,2035,2035,0
20230927,154000,230615980,2035,2035,2035,2035,0
20230927,153900,230615980,2035,2035,2035,2035,0
20230927,153800,230615980,2035,2035,2035,2035,0
20230927,153700,230615980,2035,2035,2035,2035,0
20230927,153600,230615980,2035,2035,2035,2035,0
20230927,153500,230615980,2035,2035,2035,2035,0
20230927,153400,230615980,2035,2035,2035,2035,0
20230927,153300,230615980,2035,2035,2035,2035,0
20230927,153200,230615980,2035,2035,2035,2035,0
20230927,153100,230615980,2035,2035,2035,2035,0
20230927,153000,230615980,2035,2035,2035,2035,8975
20230927,152900,212351855,2035,2035,2035,2035,0
20230927,152800,212351855,2035,2035,2035,2035,0
20230927,152700,212351855,2035,2035,2035,2035,0
20230927,152600,212351855,2035,2035,2035,2035,0
20230927,152500,212351855,2035,2035,2035,2035,0
20230927,152400,212351855,2035,2035,2035,2035,0
20230927,152300,212351855,2035,2035,2035,2035,0
20230927,152200,212351855,2035,2035,2035,2035,0
20230927,152100,212351855,2035,2035,2035,2035,0
20230927,152000,212351855,2035,2035,2035,2035,0
20230927,151900,212351855,2035,2020,2035,2020,790
20230927,151800,210753115,2020,2015,2025,2015,1547
20230927,151700,207632560,2020,2025,2025,2020,1034
20230927,151600,205543335,2025,2030,2030,2025,19
20230927,151500,205504785,2030,2035,2035,2030,328
20230927,151400,204838875,2035,2035,2035,2035,14
20230927,151300,204810385,2035,2020,2035,2020,7564
20230927,151200,189488270,2020,2020,2020,2020,279
20230927,151100,188924690,2020,2025,2025,2015,1129
20230927,151000,186644060,2025,2030,2030,2025,714
20230927,150900,185197635,2030,2030,2030,2030,14
20230927,150800,185169215,2030,2030,2030,2030,15
20230927,150700,185138765,2030,2030,2030,2030,22
20230927,150600,185094105,2035,2035,2035,2035,14
20230927,150500,185065615,2035,2030,2035,2030,15
20230927,150400,185035095,2035,2030,2035,2030,16
20230927,150300,185002545,2035,2025,2035,2025,15
20230927,150200,184972030,2040,2035,2040,2035,63
20230927,150100,184843780,2035,2035,2035,2035,18
20230927,150000,184807150,2035,2035,2035,2035,15
20230927,145900,184776625,2035,2035,2035,2035,14
20230927,145800,184748135,2035,2030,2035,2030,14
20230927,145700,184719685,2030,2030,2030,2030,19
20230927,145600,184681115,2030,2030,2030,2030,14
20230927,145500,184652695,2030,2030,2030,2030,14
20230927,145400,184624275,2030,2030,2030,2030,15
20230927,145300,184593825,2030,2030,2030,2030,14
20230927,145200,184565405,2030,2035,2035,2030,39
20230927,145100,184486215,2035,2030,2035,2030,414
20230927,145000,183645725,2035,2035,2035,2035,15
20230927,144900,183615200,2035,2035,2035,2035,15
20230927,144800,183584675,2035,2035,2035,2035,14
20230927,144700,183556185,2035,2035,2035,2035,14
20230927,144600,183527695,2035,2035,2035,2035,19
20230927,144500,183489030,2035,2030,2035,2030,64
20230927,144400,183359055,2030,2025,2030,2025,1064
20230927,144300,181204385,2030,2030,2030,2030,15
20230927,144200,181173935,2030,2030,2030,2030,14
20230927,144100,181145515,2030,2030,2030,2030,94
20230927,144000,180954695,2030,2030,2030,2030,14
20230927,143900,180926275,2025,2025,2030,2025,20
20230927,143800,180885705,2030,2030,2030,2030,57
20230927,143700,180769995,2030,2020,2030,2020,23
20230927,143600,180723395,2020,2030,2030,2020,75
20230927,143500,180571755,2030,2030,2030,2030,70
20230927,143400,180429655,2030,2030,2030,2030,14
20230927,143300,180401235,2030,2030,2030,2030,15
20230927,143200,180370785,2030,2030,2030,2030,14
20230927,143100,180342365,2030,2025,2030,2025,14
20230927,143000,180313995,2030,2030,2030,2030,15
20230927,142900,180283545,2030,2030,2030,2030,14
20230927,142800,180255125,2030,2030,2030,2030,14
20230927,142700,180226705,2025,2030,2030,2025,27
20230927,142600,180171955,2020,2030,2030,2020,1014
20230927,142500,178123535,2030,2030,2030,2030,14
20230927,142400,178095115,2030,2030,2030,2030,0
20230927,142300,178095115,2030,2030,2030,2030,0
20230927,142200,178095115,2030,2030,2030,2030,0
20230927,142100,178095115,2030,2025,2030,2025,357
20230927,142000,177372170,2020,2020,2020,2020,0
20230927,141900,177372170,2020,2020,2020,2020,0
20230927,141800,177372170,2020,2025,2025,2020,251
20230927,141700,176865145,2025,2025,2025,2025,104
20230927,141600,176654545,2025,2025,2025,2025,0
20230927,141500,176654545,2025,2025,2025,2025,0
20230927,141400,176654545,2025,2025,2025,2025,0
20230927,141300,176654545,2025,2025,2025,2025,243
20230927,141200,176162470,2025,2025,2025,2025,223
20230927,141100,175710895,2025,2025,2030,2025,75
20230927,141000,175558815,2025,2025,2025,2025,0
20230927,140900,175558815,2025,2025,2025,2025,0
20230927,140800,175558815,2025,2025,2025,2025,0
20230927,140700,175558815,2025,2025,2025,2025,4
20230927,140600,175550715,2020,2020,2020,2020,0
20230927,140500,175550715,2020,2020,2020,2020,0
20230927,140400,175550715,2020,2020,2020,2020,1345
20230927,140300,172833815,2020,2020,2020,2020,1
20230927,140200,172831795,2020,2015,2020,2015,1115
20230927,140100,170585050,2015,2015,2015,2015,0
20230927,140000,170585050,2015,2015,2015,2015,0
20230927,135900,170585050,2015,2015,2015,2015,0
20230927,135800,170585050,2015,2015,2015,2015,4
20230927,135700,170576990,2015,2015,2015,2015,20
20230927,135600,170536690,2010,2010,2010,2010,0
20230927,135500,170536690,2010,2010,2010,2010,194
20230927,135400,170146750,2010,2010,2010,2010,30
20230927,135300,170086450,2015,2015,2015,2015,0
20230927,135200,170086450,2015,2015,2015,2015,0
20230927,135100,170086450,2015,2015,2015,2015,28
20230927,135000,170030030,2020,2020,2020,2020,1
20230927,134900,170028010,2020,2020,2020,2020,26
20230927,134800,169975490,2020,2020,2020,2020,1
20230927,134700,169973470,2005,2005,2005,2005,0
20230927,134600,169973470,2005,2005,2005,2005,237
20230927,134500,169498285,2020,2020,2020,2020,1
20230927,134400,169496265,2005,2010,2010,2005,400
20230927,134300,168693960,2010,2010,2010,2010,9
20230927,134200,168675870,2010,2010,2010,2010,69
20230927,134100,168537180,2010,2010,2010,2010,231
20230927,134000,168072870,2010,2010,2010,2010,0
20230927,133900,168072870,2010,2010,2010,2010,54
20230927,133800,167964330,2010,2010,2010,2010,0
20230927,133700,167964330,2010,2010,2010,2010,0
20230927,133600,167964330,2010,2010,2010,2010,1079
20230927,133500,165795540,2010,2010,2010,2010,206
20230927,133400,165381480,2010,2010,2010,2010,78
20230927,133300,165224700,2010,2010,2010,2010,0
20230927,133200,165224700,2010,2015,2015,2010,50
20230927,133100,165124175,2010,2015,2015,2010,29
20230927,133000,165065760,2015,2020,2020,2015,2
20230927,132900,165061725,2015,2015,2015,2015,0
20230927,132800,165061725,2015,2015,2015,2015,4
20230927,132700,165053665,2020,2020,2020,2020,4
20230927,132600,165045585,2020,2020,2020,2020,0
20230927,132500,165045585,2020,2020,2020,2020,0
20230927,132400,165045585,2020,2020,2020,2020,0
20230927,132300,165045585,2020,2020,2020,2020,0
20230927,132200,165045585,2020,2020,2020,2020,2
20230927,132100,165041545,2020,2015,2020,2015,34
20230927,132000,164973015,2015,2015,2015,2015,0
20230927,131900,164973015,2015,2015,2015,2015,0
20230927,131800,164973015,2015,2015,2015,2015,50
20230927,131700,164872265,2020,2020,2020,2020,0
20230927,131600,164872265,2020,2020,2020,2020,31
20230927,131500,164809645,2025,2025,2025,2025,1
20230927,131400,164807620,2025,2025,2025,2025,0
20230927,131300,164807620,2025,2025,2025,2025,0
20230927,131200,164807620,2025,2025,2025,2025,1
20230927,131100,164805595,2025,2025,2025,2025,0
20230927,131000,164805595,2025,2025,2025,2025,0
20230927,130900,164805595,2025,2025,2025,2025,0
20230927,130800,164805595,2025,2025,2025,2025,0
20230927,130700,164805595,2025,2025,2025,2025,0
20230927,130600,164805595,2025,2025,2025,2025,4
20230927,130500,164797495,2025,2025,2025,2025,0
20230927,130400,164797495,2025,2025,2025,2025,0
20230927,130300,164797495,2025,2025,2025,2025,1
20230927,130200,164795470,2010,2020,2025,2010,274
20230927,130100,164244670,2010,2020,2020,2010,350
20230927,130000,163541120,2025,2025,2025,2025,10
20230927,125900,163520870,2025,2025,2025,2025,0
20230927,125800,163520870,2025,2025,2025,2025,10
20230927,125700,163500620,2020,2020,2020,2020,2015
20230927,125600,159430320,2020,2020,2020,2020,4
20230927,125500,159422240,2015,2005,2015,2005,1545
20230927,125400,156311585,2005,2005,2005,2005,0
20230927,125300,156311585,2005,2005,2005,2005,16
20230927,125200,156279505,2000,2000,2000,2000,0
20230927,125100,156279505,2000,2000,2000,2000,0
20230927,125000,156279505,2000,2000,2000,2000,0
20230927,124900,156279505,2000,2000,2000,2000,0
20230927,124800,156279505,2000,2000,2000,2000,0
20230927,124700,156279505,2000,2000,2000,2000,0
20230927,124600,156279505,2000,2005,2005,2000,22
20230927,124500,156235425,2010,2010,2010,2010,0
20230927,124400,156235425,2010,2010,2010,2010,0
20230927,124300,156235425,2010,2010,2010,2010,124
20230927,124200,155986185,2010,2010,2010,2010,0
20230927,124100,155986185,2010,2005,2010,2005,365
20230927,124000,155253590,2010,2010,2010,2010,0
20230927,123900,155253590,2010,2010,2010,2010,0
20230927,123800,155253590,2010,2010,2010,2010,0
20230927,123700,155253590,2010,2010,2010,2010,0
20230927,123600,155253590,2010,2010,2010,2010,4
20230927,123500,155245550,2005,2005,2005,2005,73
20230927,123400,155099185,2005,2005,2005,2005,0
20230927,123300,155099185,2005,2005,2005,2005,0
20230927,123200,155099185,2005,2005,2005,2005,0
20230927,123100,155099185,2005,2005,2005,2005,9
20230927,123000,155081140,2005,2005,2005,2005,0
20230927,122900,155081140,2005,2005,2005,2005,0
20230927,122800,155081140,2005,2005,2005,2005,0
20230927,122700,155081140,2005,2005,2005,2005,12
20230927,122600,155057080,2005,2005,2005,2005,0
20230927,122500,155057080,2005,2005,2005,2005,0
20230927,122400,155057080,2005,2005,2005,2005,0
20230927,122300,155057080,2005,2000,2005,2000,510
20230927,122200,154037030,2005,2005,2005,2005,0
20230927,122100,154037030,2005,2005,2005,2005,5
20230927,122000,154027005,2000,2000,2000,2000,0
20230927,121900,154027005,2000,2000,2000,2000,0
20230927,121800,154027005,2000,2000,2000,2000,1542
20230927,121700,150943005,2000,2005,2005,2000,1326
20230927,121600,148291000,2010,2010,2010,2010,0
20230927,121500,148291000,2010,2010,2010,2010,0
20230927,121400,148291000,2010,2010,2010,2010,1
20230927,121300,148288990,2005,2005,2005,2005,6
20230927,121200,148276960,2000,2000,2000,2000,0
20230927,121100,148276960,2000,2005,2005,2000,3000
20230927,121000,142276460,2000,2000,2000,2000,0
20230927,120900,142276460,2000,2000,2000,2000,0
20230927,120800,142276460,2000,2000,2000,2000,0
20230927,120700,142276460,2000,2010,2010,2000,2500
20230927,120600,137270830,2010,2010,2010,2010,0
20230927,120500,137270830,2010,2010,2015,2010,412
20230927,120400,136442705,2010,2010,2010,2010,671
20230927,120300,135093995,2010,2010,2010,2010,1
20230927,120200,135091985,2010,2010,2010,2010,200
20230927,120100,134689985,2015,2015,2015,2015,0
20230927,120000,134689985,2015,2010,2015,2010,146
20230927,115900,134396500,2015,2015,2015,2015,50
20230927,115800,134295750,2020,2020,2020,2020,0
20230927,115700,134295750,2020,2020,2020,2020,0
20230927,115600,134295750,2020,2020,2020,2020,4
20230927,115500,134287670,2015,2015,2015,2015,0
20230927,115400,134287670,2015,2015,2015,2015,0
20230927,115300,134287670,2015,2015,2015,2015,0
20230927,115200,134287670,2015,2015,2015,2015,180
20230927,115100,133924970,2015,2015,2015,2015,124
20230927,115000,133675110,2015,2015,2015,2015,0
20230927,114900,133675110,2015,2015,2015,2015,0
20230927,114800,133675110,2015,2015,2015,2015,0
20230927,114700,133675110,2015,2015,2015,2015,4
20230927,114600,133667050,2010,2010,2010,2010,0
20230927,114500,133667050,2010,2015,2015,2010,305
20230927,114400,133053975,2015,2015,2015,2015,0
20230927,114300,133053975,2015,2010,2015,2010,36
20230927,114200,132981595,2010,2010,2010,2010,1
20230927,114100,132979585,2020,2020,2020,2020,0
20230927,114000,132979585,2020,2020,2020,2020,0
20230927,113900,132979585,2020,2020,2020,2020,3
20230927,113800,132973525,2020,2020,2020,2020,0
20230927,113700,132973525,2020,2020,2020,2020,0
20230927,113600,132973525,2020,2020,2020,2020,0
20230927,113500,132973525,2020,2020,2020,2020,0
20230927,113400,132973525,2020,2020,2020,2020,0
20230927,113300,132973525,2020,2020,2020,2020,0
20230927,113200,132973525,2020,2020,2020,2020,0
20230927,113100,132973525,2020,2020,2020,2020,0
20230927,113000,132973525,2020,2020,2020,2020,0
20230927,112900,132973525,2020,2020,2020,2020,0
20230927,112800,132973525,2020,2020,2020,2020,0
20230927,112700,132973525,2020,2020,2020,2020,0
20230927,112600,132973525,2020,2020,2020,2020,100
20230927,112500,132771525,2010,2010,2010,2010,0
20230927,112400,132771525,2010,2010,2010,2010,0
20230927,112300,132771525,2010,2010,2010,2010,0
20230927,112200,132771525,2010,2010,2010,2010,86
20230927,112100,132598665,2015,2015,2015,2015,157
20230927,112000,132282310,2015,2015,2015,2015,20
20230927,111900,132242010,2020,2020,2020,2020,108
20230927,111800,132023850,2030,2030,2030,2030,0
20230927,111700,132023850,2030,2030,2030,2030,15
20230927,111600,131993400,2030,2030,2030,2030,4
20230927,111500,131985280,2020,2020,2020,2020,1
20230927,111400,131983260,2020,2020,2020,2020,0
20230927,111300,131983260,2020,2020,2020,2020,1
20230927,111200,131981240,2030,2030,2030,2030,4
20230927,111100,131973120,2020,2020,2020,2020,0
20230927,111000,131973120,2020,2020,2020,2020,0
20230927,110900,131973120,2020,2020,2020,2020,1
20230927,110800,131971100,2030,2030,2030,2030,1
20230927,110700,131969070,2030,2030,2030,2030,0
20230927,110600,131969070,2030,2030,2030,2030,4
20230927,110500,131960950,2025,2025,2025,2025,2
20230927,110400,131956900,2030,2030,2030,2030,500
20230927,110300,130941900,2030,2030,2030,2030,0
20230927,110200,130941900,2030,2030,2030,2030,1
20230927,110100,130939870,2010,2030,2030,2010,2137
20230927,110000,126639420,2015,2015,2015,2015,0
20230927,105900,126639420,2015,2025,2025,2015,2449
20230927,105800,121692620,2030,2030,2030,2030,6
20230927,105700,121680440,2035,2035,2035,2035,0
20230927,105600,121680440,2035,2035,2035,2035,4
20230927,105500,121672300,2035,2035,2035,2035,0
20230927,105400,121672300,2035,2035,2035,2035,0
20230927,105300,121672300,2035,2035,2035,2035,2
20230927,105200,121668230,2035,2035,2035,2035,1
20230927,105100,121666195,2035,2025,2035,2025,5
20230927,105000,121656030,2025,2025,2025,2025,0
20230927,104900,121656030,2025,2025,2025,2025,1
20230927,104800,121654005,2035,2035,2035,2035,0
20230927,104700,121654005,2035,2035,2035,2035,4
20230927,104600,121645865,2035,2035,2035,2035,35
20230927,104500,121574640,2025,2025,2025,2025,0
20230927,104400,121574640,2025,2025,2025,2025,0
20230927,104300,121574640,2025,2025,2025,2025,237
20230927,104200,121094715,2025,2025,2025,2025,1
20230927,104100,121092690,2040,2035,2040,2035,4
20230927,104000,121084535,2040,2040,2040,2040,0
20230927,103900,121084535,2040,2040,2040,2040,0
20230927,103800,121084535,2040,2025,2040,2025,504
20230927,103700,120063895,2025,2025,2025,2025,2
20230927,103600,120059845,2035,2035,2035,2035,0
20230927,103500,120059845,2035,2035,2035,2035,0
20230927,103400,120059845,2035,2030,2035,2025,329
20230927,103300,119392330,2035,2035,2035,2035,2
20230927,103200,119388260,2035,2035,2035,2035,0
20230927,103100,119388260,2035,2030,2035,2030,109
20230927,103000,119166970,2025,2025,2025,2025,0
20230927,102900,119166970,2025,2025,2025,2025,0
20230927,102800,119166970,2025,2025,2030,2020,105
20230927,102700,118954840,2020,2035,2035,2020,1933
20230927,102600,115032410,2040,2040,2040,2040,0
20230927,102500,115032410,2040,2040,2040,2040,0
20230927,102400,115032410,2040,2040,2040,2040,0
20230927,102300,115032410,2040,2040,2040,2040,15
20230927,102200,115001810,2045,2045,2045,2045,0
20230927,102100,115001810,2045,2045,2045,2045,0
20230927,102000,115001810,2045,2045,2045,2045,0
20230927,101900,115001810,2045,2045,2045,2045,6
20230927,101800,114989540,2050,2050,2050,2050,0
20230927,101700,114989540,2050,2050,2050,2050,0
20230927,101600,114989540,2050,2040,2050,2040,801
20230927,101500,113352800,2030,2030,2030,2030,0
20230927,101400,113352800,2030,2030,2030,2030,1
20230927,101300,113350770,2035,2035,2035,2035,0
20230927,101200,113350770,2035,2035,2035,2035,0
20230927,101100,113350770,2035,2040,2040,2035,3
20230927,101000,113344655,2020,2020,2020,2020,0
20230927,100900,113344655,2020,2030,2030,2020,157
20230927,100800,113027485,2035,2035,2035,2035,0
20230927,100700,113027485,2035,2040,2040,2035,251
20230927,100600,112515450,2035,2030,2035,2030,8
20230927,100500,112499175,2035,2035,2035,2035,9
20230927,100400,112480860,2035,2035,2035,2035,1
20230927,100300,112478825,2035,2035,2035,2035,0
20230927,100200,112478825,2035,2035,2035,2035,3306
20230927,100100,105751115,2025,2025,2025,2025,360
20230927,100000,105022115,2030,2030,2030,2030,2000
20230927,095900,100962115,2030,2030,2030,2030,1250
20230927,095800,98424615,2035,2035,2035,2035,0
20230927,095700,98424615,2035,2035,2035,2035,51
20230927,095600,98320830,2040,2040,2040,2040,1
20230927,095500,98318790,2035,2035,2040,2035,5
20230927,095400,98308600,2035,2035,2035,2035,0
20230927,095300,98308600,2035,2035,2035,2035,0
20230927,095200,98308600,2035,2040,2040,2035,289
20230927,095100,97720360,2035,2035,2035,2035,10
20230927,095000,97700010,2060,2040,2060,2040,587
20230927,094900,96494790,2050,2050,2050,2050,85
20230927,094800,96320540,2050,2050,2050,2050,80
20230927,094700,96156540,2045,2040,2045,2040,585
20230927,094600,94961705,2040,2040,2040,2040,200
20230927,094500,94553705,2040,2030,2040,2030,714
20230927,094400,93104275,2035,2035,2035,2035,604
20230927,094300,91875135,2020,2020,2020,2020,0
20230927,094200,91875135,2020,2020,2020,2020,0
20230927,094100,91875135,2020,2020,2020,2020,10
20230927,094000,91854935,2035,2035,2035,2035,0
20230927,093900,91854935,2035,2035,2035,2035,0
20230927,093800,91854935,2035,2035,2035,2035,0
20230927,093700,91854935,2035,2020,2035,2020,200
20230927,093600,91449440,2020,2035,2035,2020,24
20230927,093500,91400660,2035,2035,2035,2035,2
20230927,093400,91396590,2020,2020,2020,2020,9
20230927,093300,91378410,2035,2030,2035,2030,373
20230927,093200,90620315,2030,2030,2030,2030,100
20230927,093100,90417315,2015,2015,2015,2015,4
20230927,093000,90409255,2035,2010,2035,2010,2306
20230927,092900,85770885,2000,2000,2000,2000,0
20230927,092800,85770885,2000,2000,2000,2000,0
20230927,092700,85770885,2000,2010,2010,2000,6492
20230927,092600,72756840,2005,2020,2020,2005,12180
20230927,092500,48153295,2020,2020,2020,2020,102
20230927,092400,47947255,2025,2025,2025,2025,50
20230927,092300,47846005,2015,2010,2030,2010,755
20230927,092200,46326590,2005,2005,2005,2005,554
20230927,092100,45215820,2005,2015,2015,2005,305
20230927,092000,44601295,2010,2010,2010,2010,0
20230927,091900,44601295,2010,2010,2010,2010,276
20230927,091800,44046535,2020,2020,2020,2020,30
20230927,091700,43985935,2020,2015,2020,2010,1157
20230927,091600,41659415,2015,2020,2020,2015,38
20230927,091500,41582790,2030,2030,2030,2030,1
20230927,091400,41580760,2035,2035,2035,2035,204
20230927,091300,41165620,2035,2035,2035,2035,55
20230927,091200,41053695,2040,2010,2040,2010,104
20230927,091100,40842630,2015,2010,2015,2010,1887
20230927,091000,37049685,2010,2010,2010,2010,546
20230927,090900,35952225,2005,2010,2010,2005,4043
20230927,090800,27827935,2005,2005,2005,2005,217
20230927,090700,27392850,2005,1993,2005,1993,307
20230927,090600,26777363,2000,1991,2005,1989,4611
20230927,090500,17561331,1989,1989,1989,1989,1
20230927,090400,17559342,1986,1994,1998,1986,641
20230927,090300,16282184,1993,1993,1993,1993,10
20230927,090200,16262254,1986,1986,1993,1986,353
20230927,090100,15561175,1987,2000,2000,1987,18
20230927,090000,15525337,2000,2000,2000,1979,7789