stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,203400,887048308,2035,2035,2035,2035,4665
20231227,203300,887048308,2035,2035,2035,2035,0
20231227,203200,887048308,2035,2035,2035,2035,0
20231227,203100,887048308,2035,2035,2035,2035,0
20231227,203000,887048308,2035,2035,2035,2035,0
20231227,202900,887048308,2035,2035,2035,2035,0
20231227,202800,887048308,2035,2035,2035,2035,0
20231227,202700,887048308,2035,2035,2035,2035,0
20231227,202600,887048308,2035,2035,2035,2035,0
20231227,202500,887048308,2035,2035,2035,2035,0
20231227,202400,887048308,2035,2035,2035,2035,0
20231227,202300,887048308,2035,2035,2035,2035,0
20231227,202200,887048308,2035,2035,2035,2035,0
20231227,202100,887048308,2035,2035,2035,2035,0
20231227,202000,887048308,2035,2035,2035,2035,0
20231227,201900,887048308,2035,2035,2035,2035,0
20231227,201800,887048308,2035,2035,2035,2035,0
20231227,201700,887048308,2035,2035,2035,2035,0
20231227,201600,887048308,2035,2035,2035,2035,0
20231227,201500,887048308,2035,2035,2035,2035,0
20231227,201400,887048308,2035,2035,2035,2035,0
20231227,201300,887048308,2035,2035,2035,2035,0
20231227,201200,887048308,2035,2035,2035,2035,0
20231227,201100,887048308,2035,2035,2035,2035,0
20231227,201000,887048308,2035,2035,2035,2035,0
20231227,200900,887048308,2035,2035,2035,2035,0
20231227,200800,887048308,2035,2035,2035,2035,0
20231227,200700,887048308,2035,2035,2035,2035,0
20231227,200600,887048308,2035,2035,2035,2035,0
20231227,200500,887048308,2035,2035,2035,2035,0
20231227,200400,887048308,2035,2035,2035,2035,4665
20231227,200300,887048308,2035,2035,2035,2035,0
20231227,200200,887048308,2035,2035,2035,2035,0
20231227,200100,887048308,2035,2035,2035,2035,0
20231227,200000,887048308,2035,2035,2035,2035,0
20231227,195900,887048308,2035,2035,2035,2035,0
20231227,195800,887048308,2035,2035,2035,2035,0
20231227,195700,887048308,2035,2035,2035,2035,0
20231227,195600,887048308,2035,2035,2035,2035,0
20231227,195500,887048308,2035,2035,2035,2035,0
20231227,195400,887048308,2035,2035,2035,2035,0
20231227,195300,887048308,2035,2035,2035,2035,0
20231227,195200,887048308,2035,2035,2035,2035,0
20231227,195100,887048308,2035,2035,2035,2035,0
20231227,195000,887048308,2035,2035,2035,2035,0
20231227,194900,887048308,2035,2035,2035,2035,0
20231227,194800,887048308,2035,2035,2035,2035,0
20231227,194700,887048308,2035,2035,2035,2035,0
20231227,194600,887048308,2035,2035,2035,2035,0
20231227,194500,887048308,2035,2035,2035,2035,0
20231227,194400,887048308,2035,2035,2035,2035,0
20231227,194300,887048308,2035,2035,2035,2035,0
20231227,194200,887048308,2035,2035,2035,2035,0
20231227,194100,887048308,2035,2035,2035,2035,0
20231227,194000,887048308,2035,2035,2035,2035,0
20231227,193900,887048308,2035,2035,2035,2035,0
20231227,193800,887048308,2035,2035,2035,2035,0
20231227,193700,887048308,2035,2035,2035,2035,0
20231227,193600,887048308,2035,2035,2035,2035,0
20231227,193500,887048308,2035,2035,2035,2035,0
20231227,193400,887048308,2035,2035,2035,2035,4665
20231227,193300,887048308,2035,2035,2035,2035,0
20231227,193200,887048308,2035,2035,2035,2035,0
20231227,193100,887048308,2035,2035,2035,2035,0
20231227,193000,887048308,2035,2035,2035,2035,0
20231227,192900,887048308,2035,2035,2035,2035,0
20231227,192800,887048308,2035,2035,2035,2035,0
20231227,192700,887048308,2035,2035,2035,2035,0
20231227,192600,887048308,2035,2035,2035,2035,0
20231227,192500,887048308,2035,2035,2035,2035,0
20231227,192400,887048308,2035,2035,2035,2035,0
20231227,192300,887048308,2035,2035,2035,2035,0
20231227,192200,887048308,2035,2035,2035,2035,0
20231227,192100,887048308,2035,2035,2035,2035,0
20231227,192000,887048308,2035,2035,2035,2035,0
20231227,191900,887048308,2035,2035,2035,2035,0
20231227,191800,887048308,2035,2035,2035,2035,0
20231227,191700,887048308,2035,2035,2035,2035,0
20231227,191600,887048308,2035,2035,2035,2035,0
20231227,191500,887048308,2035,2035,2035,2035,0
20231227,191400,887048308,2035,2035,2035,2035,0
20231227,191300,887048308,2035,2035,2035,2035,0
20231227,191200,887048308,2035,2035,2035,2035,0
20231227,191100,887048308,2035,2035,2035,2035,0
20231227,191000,887048308,2035,2035,2035,2035,0
20231227,190900,887048308,2035,2035,2035,2035,0
20231227,190800,887048308,2035,2035,2035,2035,0
20231227,190700,887048308,2035,2035,2035,2035,0
20231227,190600,887048308,2035,2035,2035,2035,0
20231227,190500,887048308,2035,2035,2035,2035,0
20231227,190400,887048308,2035,2035,2035,2035,4665
20231227,190300,887048308,2035,2035,2035,2035,0
20231227,190200,887048308,2035,2035,2035,2035,0
20231227,190100,887048308,2035,2035,2035,2035,0
20231227,190000,887048308,2035,2035,2035,2035,0
20231227,185900,887048308,2035,2035,2035,2035,0
20231227,185800,887048308,2035,2035,2035,2035,0
20231227,185700,887048308,2035,2035,2035,2035,0
20231227,185600,887048308,2035,2035,2035,2035,0
20231227,185500,887048308,2035,2035,2035,2035,0
20231227,185400,887048308,2035,2035,2035,2035,0
20231227,185300,887048308,2035,2035,2035,2035,0
20231227,185200,887048308,2035,2035,2035,2035,0
20231227,185100,887048308,2035,2035,2035,2035,0
20231227,185000,887048308,2035,2035,2035,2035,0
20231227,184900,887048308,2035,2035,2035,2035,0
20231227,184800,887048308,2035,2035,2035,2035,0
20231227,184700,887048308,2035,2035,2035,2035,0
20231227,184600,887048308,2035,2035,2035,2035,0
20231227,184500,887048308,2035,2035,2035,2035,0
20231227,184400,887048308,2035,2035,2035,2035,0
20231227,184300,887048308,2035,2035,2035,2035,0
20231227,184200,887048308,2035,2035,2035,2035,0
20231227,184100,887048308,2035,2035,2035,2035,0
20231227,184000,887048308,2035,2035,2035,2035,0
20231227,183900,887048308,2035,2035,2035,2035,0
20231227,183800,887048308,2035,2035,2035,2035,0
20231227,183700,887048308,2035,2035,2035,2035,0
20231227,183600,887048308,2035,2035,2035,2035,0
20231227,183500,887048308,2035,2035,2035,2035,0
20231227,183400,887048308,2035,2035,2035,2035,4665
20231227,183300,887048308,2035,2035,2035,2035,0
20231227,183200,887048308,2035,2035,2035,2035,0
20231227,183100,887048308,2035,2035,2035,2035,0
20231227,183000,887048308,2035,2035,2035,2035,0
20231227,182900,887048308,2035,2035,2035,2035,0
20231227,182800,887048308,2035,2035,2035,2035,0
20231227,182700,887048308,2035,2035,2035,2035,0
20231227,182600,887048308,2035,2035,2035,2035,0
20231227,182500,887048308,2035,2035,2035,2035,0
20231227,182400,887048308,2035,2035,2035,2035,0
20231227,182300,887048308,2035,2035,2035,2035,0
20231227,182200,887048308,2035,2035,2035,2035,0
20231227,182100,887048308,2035,2035,2035,2035,0
20231227,182000,887048308,2035,2035,2035,2035,0
20231227,181900,887048308,2035,2035,2035,2035,0
20231227,181800,887048308,2035,2035,2035,2035,0
20231227,181700,887048308,2035,2035,2035,2035,0
20231227,181600,887048308,2035,2035,2035,2035,0
20231227,181500,887048308,2035,2035,2035,2035,0
20231227,181400,887048308,2035,2035,2035,2035,0
20231227,181300,887048308,2035,2035,2035,2035,0
20231227,181200,887048308,2035,2035,2035,2035,0
20231227,181100,887048308,2035,2035,2035,2035,0
20231227,181000,887048308,2035,2035,2035,2035,0
20231227,180900,887048308,2035,2035,2035,2035,0
20231227,180800,887048308,2035,2035,2035,2035,0
20231227,180700,887048308,2035,2035,2035,2035,0
20231227,180600,887048308,2035,2035,2035,2035,0
20231227,180500,887048308,2035,2035,2035,2035,0
20231227,180400,887048308,2035,2035,2035,2035,4665
20231227,180300,887048308,2035,2035,2035,2035,0
20231227,180200,887048308,2035,2035,2035,2035,0
20231227,180100,887048308,2035,2035,2035,2035,0
20231227,180000,887048308,2035,2035,2035,2035,0
20231227,175900,887048308,2035,2035,2035,2035,0
20231227,175800,887048308,2035,2035,2035,2035,0
20231227,175700,887048308,2035,2035,2035,2035,0
20231227,175600,887048308,2035,2035,2035,2035,0
20231227,175500,887048308,2035,2035,2035,2035,0
20231227,175400,887048308,2035,2035,2035,2035,0
20231227,175300,887048308,2035,2035,2035,2035,0
20231227,175200,887048308,2035,2035,2035,2035,0
20231227,175100,887048308,2035,2035,2035,2035,0
20231227,175000,887048308,2035,2035,2035,2035,0
20231227,174900,887048308,2035,2035,2035,2035,0
20231227,174800,887048308,2035,2035,2035,2035,0
20231227,174700,887048308,2035,2035,2035,2035,0
20231227,174600,887048308,2035,2035,2035,2035,0
20231227,174500,887048308,2035,2035,2035,2035,0
20231227,174400,887048308,2035,2035,2035,2035,0
20231227,174300,887048308,2035,2035,2035,2035,0
20231227,174200,887048308,2035,2035,2035,2035,0
20231227,174100,887048308,2035,2035,2035,2035,0
20231227,174000,887048308,2035,2035,2035,2035,0
20231227,173900,887048308,2035,2035,2035,2035,0
20231227,173800,887048308,2035,2035,2035,2035,0
20231227,173700,887048308,2035,2035,2035,2035,0
20231227,173600,887048308,2035,2035,2035,2035,0
20231227,173500,887048308,2035,2035,2035,2035,0
20231227,173400,887048308,2035,2035,2035,2035,4665
20231227,173300,887048308,2035,2035,2035,2035,0
20231227,173200,887048308,2035,2035,2035,2035,0
20231227,173100,887048308,2035,2035,2035,2035,0
20231227,173000,887048308,2035,2035,2035,2035,0
20231227,172900,887048308,2035,2035,2035,2035,0
20231227,172800,887048308,2035,2035,2035,2035,0
20231227,172700,887048308,2035,2035,2035,2035,0
20231227,172600,887048308,2035,2035,2035,2035,0
20231227,172500,887048308,2035,2035,2035,2035,0
20231227,172400,887048308,2035,2035,2035,2035,0
20231227,172300,887048308,2035,2035,2035,2035,0
20231227,172200,887048308,2035,2035,2035,2035,0
20231227,172100,887048308,2035,2035,2035,2035,0
20231227,172000,887048308,2035,2035,2035,2035,0
20231227,171900,887048308,2035,2035,2035,2035,0
20231227,171800,887048308,2035,2035,2035,2035,0
20231227,171700,887048308,2035,2035,2035,2035,0
20231227,171600,887048308,2035,2035,2035,2035,0
20231227,171500,887048308,2035,2035,2035,2035,0
20231227,171400,887048308,2035,2035,2035,2035,0
20231227,171300,887048308,2035,2035,2035,2035,0
20231227,171200,887048308,2035,2035,2035,2035,0
20231227,171100,887048308,2035,2035,2035,2035,0
20231227,171000,887048308,2035,2035,2035,2035,0
20231227,170900,887048308,2035,2035,2035,2035,0
20231227,170800,887048308,2035,2035,2035,2035,0
20231227,170700,887048308,2035,2035,2035,2035,0
20231227,170600,887048308,2035,2035,2035,2035,0
20231227,170500,887048308,2035,2035,2035,2035,0
20231227,170400,887048308,2035,2035,2035,2035,4665
20231227,170300,887048308,2035,2035,2035,2035,0
20231227,170200,887048308,2035,2035,2035,2035,0
20231227,170100,887048308,2035,2035,2035,2035,0
20231227,170000,887048308,2035,2035,2035,2035,0
20231227,165900,887048308,2035,2035,2035,2035,0
20231227,165800,887048308,2035,2035,2035,2035,0
20231227,165700,887048308,2035,2035,2035,2035,0
20231227,165600,887048308,2035,2035,2035,2035,0
20231227,165500,887048308,2035,2035,2035,2035,0
20231227,165400,887048308,2035,2035,2035,2035,0
20231227,165300,887048308,2035,2035,2035,2035,0
20231227,165200,887048308,2035,2035,2035,2035,0
20231227,165100,887048308,2035,2035,2035,2035,0
20231227,165000,887048308,2035,2035,2035,2035,0
20231227,164900,887048308,2035,2035,2035,2035,0
20231227,164800,887048308,2035,2035,2035,2035,0
20231227,164700,887048308,2035,2035,2035,2035,0
20231227,164600,887048308,2035,2035,2035,2035,0
20231227,164500,887048308,2035,2035,2035,2035,0
20231227,164400,887048308,2035,2035,2035,2035,0
20231227,164300,887048308,2035,2035,2035,2035,0
20231227,164200,887048308,2035,2035,2035,2035,0
20231227,164100,887048308,2035,2035,2035,2035,0
20231227,164000,887048308,2035,2035,2035,2035,0
20231227,163900,887048308,2035,2035,2035,2035,0
20231227,163800,887048308,2035,2035,2035,2035,0
20231227,163700,887048308,2035,2035,2035,2035,0
20231227,163600,887048308,2035,2035,2035,2035,0
20231227,163500,887048308,2035,2035,2035,2035,0
20231227,163400,887048308,2035,2035,2035,2035,4665
20231227,163300,887048308,2035,2035,2035,2035,0
20231227,163200,887048308,2035,2035,2035,2035,0
20231227,163100,887048308,2035,2035,2035,2035,0
20231227,163000,887048308,2035,2035,2035,2035,0
20231227,162900,887048308,2035,2035,2035,2035,0
20231227,162800,887048308,2035,2035,2035,2035,0
20231227,162700,887048308,2035,2035,2035,2035,0
20231227,162600,887048308,2035,2035,2035,2035,0
20231227,162500,887048308,2035,2035,2035,2035,0
20231227,162400,887048308,2035,2035,2035,2035,0
20231227,162300,887048308,2035,2035,2035,2035,0
20231227,162200,887048308,2035,2035,2035,2035,0
20231227,162100,887048308,2035,2035,2035,2035,0
20231227,162000,887048308,2035,2035,2035,2035,0
20231227,161900,887048308,2035,2035,2035,2035,0
20231227,161800,887048308,2035,2035,2035,2035,0
20231227,161700,887048308,2035,2035,2035,2035,0
20231227,161600,887048308,2035,2035,2035,2035,0
20231227,161500,887048308,2035,2035,2035,2035,0
20231227,161400,887048308,2035,2035,2035,2035,0
20231227,161300,887048308,2035,2035,2035,2035,0
20231227,161200,887048308,2035,2035,2035,2035,0
20231227,161100,887048308,2035,2035,2035,2035,0
20231227,161000,887048308,2035,2035,2035,2035,0
20231227,160900,887048308,2035,2035,2035,2035,0
20231227,160800,887048308,2035,2035,2035,2035,0
20231227,160700,887048308,2035,2035,2035,2035,0
20231227,160600,887048308,2035,2035,2035,2035,0
20231227,160500,887048308,2035,2035,2035,2035,0
20231227,160400,887048308,2035,2035,2035,2035,4665
20231227,160300,887048308,2035,2035,2035,2035,0
20231227,160200,887048308,2035,2035,2035,2035,0
20231227,160100,887048308,2035,2035,2035,2035,0
20231227,160000,887048308,2035,2035,2035,2035,0
20231227,155900,887048308,2035,2035,2035,2035,0
20231227,155800,887048308,2035,2035,2035,2035,0
20231227,155700,887048308,2035,2035,2035,2035,0
20231227,155600,887048308,2035,2035,2035,2035,0
20231227,155500,887048308,2035,2035,2035,2035,0
20231227,155400,887048308,2035,2035,2035,2035,0
20231227,155300,887048308,2035,2035,2035,2035,0
20231227,155200,887048308,2035,2035,2035,2035,0
20231227,155100,887048308,2035,2035,2035,2035,0
20231227,155000,887048308,2035,2035,2035,2035,0
20231227,154900,887048308,2035,2035,2035,2035,0
20231227,154800,887048308,2035,2035,2035,2035,0
20231227,154700,887048308,2035,2035,2035,2035,0
20231227,154600,887048308,2035,2035,2035,2035,0
20231227,154500,887048308,2035,2035,2035,2035,0
20231227,154400,887048308,2035,2035,2035,2035,0
20231227,154300,887048308,2035,2035,2035,2035,0
20231227,154200,887048308,2035,2035,2035,2035,0
20231227,154100,887048308,2035,2035,2035,2035,0
20231227,154000,887048308,2035,2035,2035,2035,0
20231227,153900,887048308,2035,2035,2035,2035,0
20231227,153800,887048308,2035,2035,2035,2035,0
20231227,153700,887048308,2035,2035,2035,2035,0
20231227,153600,887048308,2035,2035,2035,2035,0
20231227,153500,887048308,2035,2035,2035,2035,0
20231227,153400,887048308,2035,2035,2035,2035,4665
20231227,153300,887048308,2035,2035,2035,2035,0
20231227,153200,887048308,2035,2035,2035,2035,0
20231227,153100,887048308,2035,2035,2035,2035,0
20231227,153000,887048308,2035,2035,2035,2035,4665
20231227,152900,877555033,2030,2030,2030,2030,0
20231227,152800,877555033,2030,2030,2030,2030,0
20231227,152700,877555033,2030,2030,2030,2030,0
20231227,152600,877555033,2030,2030,2030,2030,0
20231227,152500,877555033,2030,2030,2030,2030,0
20231227,152400,877555033,2030,2030,2030,2030,0
20231227,152300,877555033,2030,2030,2030,2030,0
20231227,152200,877555033,2030,2030,2030,2030,0
20231227,152100,877555033,2030,2030,2030,2030,0
20231227,152000,877555033,2030,2030,2030,2030,0
20231227,151900,877555033,2030,2030,2040,2025,1621
20231227,151800,874265008,2030,2030,2030,2030,76
20231227,151700,874110728,2040,2040,2040,2040,0
20231227,151600,874110728,2040,2040,2040,2040,4838
20231227,151500,864241208,2045,2040,2045,2040,1110
20231227,151400,861976303,2040,2040,2040,2040,0
20231227,151300,861976303,2040,2040,2045,2035,2200
20231227,151200,857498148,2040,2035,2040,2035,1372
20231227,151100,854699768,2040,2030,2040,2030,4020
20231227,151000,846523668,2030,2030,2030,2030,0
20231227,150900,846523668,2030,2030,2030,2030,0
20231227,150800,846523668,2030,2025,2030,2025,101
20231227,150700,846319093,2015,2015,2015,2015,13635
20231227,150600,818844568,2020,2030,2030,2020,110
20231227,150500,818621368,2025,2025,2025,2025,20
20231227,150400,818580868,2030,2030,2030,2030,2002
20231227,150300,814516808,2030,2025,2030,2025,2050
20231227,150200,810359808,2025,2025,2025,2025,200
20231227,150100,809954808,2020,2020,2020,2020,0
20231227,150000,809954808,2020,2020,2020,2020,100
20231227,145900,809752808,2025,2025,2025,2025,125
20231227,145800,809499683,2030,2030,2030,2030,1300
20231227,145700,806860683,2030,2030,2030,2030,100
20231227,145600,806657683,2030,2030,2030,2030,1200
20231227,145500,804221683,2030,2030,2030,2030,1300
20231227,145400,801582683,2030,2030,2030,2030,1000
20231227,145300,799552683,2030,2025,2030,2025,4700
20231227,145200,790020963,2025,2020,2025,2020,1200
20231227,145100,787596188,2025,2015,2025,2015,3000
20231227,145000,781541188,2015,2015,2015,2015,1590
20231227,144900,778337338,2025,2015,2025,2015,1250
20231227,144800,775809358,2010,2010,2010,2010,0
20231227,144700,775809358,2010,2015,2015,2010,222
20231227,144600,775362033,2015,2015,2015,2015,0
20231227,144500,775362033,2015,2015,2015,2015,396
20231227,144400,774564093,2015,2015,2015,2015,0
20231227,144300,774564093,2015,2015,2015,2015,300
20231227,144200,773959593,2025,2025,2025,2025,0
20231227,144100,773959593,2025,2025,2025,2025,0
20231227,144000,773959593,2025,2030,2030,2025,5437
20231227,143900,762925168,2030,2025,2030,2020,5000
20231227,143800,752799688,2025,2025,2025,2025,0
20231227,143700,752799688,2025,2025,2030,2025,1001
20231227,143600,750768663,2030,2020,2030,2020,6000
20231227,143500,738616383,2015,2015,2015,2015,221
20231227,143400,738171068,2015,2015,2015,2015,0
20231227,143300,738171068,2015,2015,2015,2015,15
20231227,143200,738140843,2015,2015,2015,2015,64
20231227,143100,738011883,2020,2015,2020,2015,436
20231227,143000,737132843,2015,2015,2015,2015,0
20231227,142900,737132843,2015,2010,2015,2010,4317
20231227,142800,728455173,2015,2015,2015,2015,0
20231227,142700,728455173,2015,2015,2015,2015,0
20231227,142600,728455173,2015,2005,2015,2005,518
20231227,142500,727416403,2015,2015,2015,2015,100
20231227,142400,727214903,2005,2010,2010,2005,14000
20231227,142300,699123408,2010,2015,2015,2010,1596
20231227,142200,695910448,2015,2015,2015,2015,596
20231227,142100,694709508,2015,2015,2015,2015,100
20231227,142000,694508008,2015,2015,2015,2015,100
20231227,141900,694306508,2015,2015,2015,2015,0
20231227,141800,694306508,2015,2015,2015,2015,4
20231227,141700,694298448,2015,2015,2015,2015,200
20231227,141600,693895448,2015,2010,2015,2010,20
20231227,141500,693855243,2010,2010,2010,2010,3000
20231227,141400,687825243,2015,2015,2015,2015,200
20231227,141300,687422243,2015,2015,2015,2015,100
20231227,141200,687220743,2015,2015,2020,2015,1000
20231227,141100,685203243,2010,2015,2015,2010,2701
20231227,141000,679769228,2015,2020,2020,2015,258
20231227,140900,679249308,2010,2010,2010,2010,0
20231227,140800,679249308,2010,2010,2010,2010,0
20231227,140700,679249308,2010,2010,2010,2010,347
20231227,140600,678551838,2010,2010,2010,2010,507
20231227,140500,677532768,2010,2010,2010,2010,0
20231227,140400,677532768,2010,2010,2010,2010,350
20231227,140300,676829268,2020,2020,2020,2020,1
20231227,140200,676827248,2010,2010,2010,2010,1000
20231227,140100,674817248,2020,2020,2020,2020,435
20231227,140000,673938548,2025,2025,2025,2025,1
20231227,135900,673936523,2025,2025,2025,2025,0
20231227,135800,673936523,2025,2025,2025,2025,0
20231227,135700,673936523,2025,2025,2025,2025,0
20231227,135600,673936523,2025,2025,2025,2025,0
20231227,135500,673936523,2025,2025,2025,2025,0
20231227,135400,673936523,2025,2025,2025,2025,0
20231227,135300,673936523,2025,2025,2025,2025,500
20231227,135200,672924023,2030,2030,2030,2030,0
20231227,135100,672924023,2030,2030,2030,2030,150
20231227,135000,672619523,2030,2030,2030,2030,20
20231227,134900,672578923,2030,2025,2030,2025,840
20231227,134800,670877423,2025,2025,2025,2025,0
20231227,134700,670877423,2025,2025,2025,2025,100
20231227,134600,670674923,2020,2020,2020,2020,0
20231227,134500,670674923,2020,2020,2020,2020,0
20231227,134400,670674923,2020,2020,2020,2020,0
20231227,134300,670674923,2020,2020,2025,2020,1007
20231227,134200,668635783,2020,2020,2020,2020,1650
20231227,134100,665302783,2015,2015,2015,2015,0
20231227,134000,665302783,2015,2015,2015,2015,0
20231227,133900,665302783,2015,2015,2015,2015,0
20231227,133800,665302783,2015,2010,2015,2010,731
20231227,133700,663832818,2005,2005,2005,2005,0
20231227,133600,663832818,2005,2005,2005,2005,400
20231227,133500,663030818,2005,2005,2005,2005,0
20231227,133400,663030818,2005,2010,2010,2005,648
20231227,133300,661729078,2005,2005,2005,2005,12541
20231227,133200,636584373,2010,2015,2015,2005,13169
20231227,133100,610131298,2010,2010,2010,2010,0
20231227,133000,610131298,2010,2010,2010,2010,1031
20231227,132900,608058988,2015,2015,2015,2015,0
20231227,132800,608058988,2015,2015,2015,2015,100
20231227,132700,607857488,2010,2010,2010,2010,0
20231227,132600,607857488,2010,2010,2010,2010,0
20231227,132500,607857488,2010,2010,2010,2010,0
20231227,132400,607857488,2010,2010,2010,2010,2
20231227,132300,607853468,2010,2010,2010,2010,0
20231227,132200,607853468,2010,2010,2010,2010,0
20231227,132100,607853468,2010,2010,2015,2010,2351
20231227,132000,603127708,2015,2015,2015,2015,0
20231227,131900,603127708,2015,2015,2015,2015,80
20231227,131800,602966508,2010,2010,2010,2010,0
20231227,131700,602966508,2010,2010,2010,2010,0
20231227,131600,602966508,2010,2010,2010,2010,0
20231227,131500,602966508,2010,2010,2010,2010,500
20231227,131400,601961508,2010,2010,2010,2010,0
20231227,131300,601961508,2010,2010,2010,2010,0
20231227,131200,601961508,2010,2010,2010,2010,1720
20231227,131100,598504308,2010,2010,2010,2010,0
20231227,131000,598504308,2010,2010,2010,2010,0
20231227,130900,598504308,2010,2010,2010,2010,0
20231227,130800,598504308,2010,2010,2010,2010,0
20231227,130700,598504308,2010,2010,2010,2010,0
20231227,130600,598504308,2010,2010,2010,2010,0
20231227,130500,598504308,2010,2010,2010,2010,380
20231227,130400,597740508,2010,2010,2010,2010,0
20231227,130300,597740508,2010,2010,2010,2010,24
20231227,130200,597692268,2010,2010,2010,2010,9
20231227,130100,597674178,2010,2010,2010,2010,0
20231227,130000,597674178,2010,2010,2010,2010,400
20231227,125900,596870178,2010,2010,2010,2010,486
20231227,125800,595893318,2010,2010,2010,2010,0
20231227,125700,595893318,2010,2010,2010,2010,556
20231227,125600,594775758,2010,2010,2010,2010,1000
20231227,125500,592765758,2010,2015,2015,2010,1745
20231227,125400,589257668,2015,2015,2015,2015,0
20231227,125300,589257668,2015,2015,2015,2015,8
20231227,125200,589241548,2005,2010,2010,2005,1312
20231227,125100,586605133,2010,2010,2010,2010,0
20231227,125000,586605133,2010,2010,2010,2010,50
20231227,124900,586504633,2015,2015,2015,2015,20
20231227,124800,586464333,2010,2010,2010,2010,153
20231227,124700,586156803,2010,2010,2010,2010,0
20231227,124600,586156803,2010,2010,2010,2010,50
20231227,124500,586056303,2010,2010,2010,2010,2593
20231227,124400,580844373,2015,2015,2015,2015,3200
20231227,124300,574396373,2005,2005,2005,2005,0
20231227,124200,574396373,2005,2005,2005,2005,0
20231227,124100,574396373,2005,2005,2005,2005,0
20231227,124000,574396373,2005,2005,2005,2005,0
20231227,123900,574396373,2005,2020,2020,2005,1655
20231227,123800,571074798,2025,2025,2025,2025,1
20231227,123700,571072773,2005,2005,2005,2005,0
20231227,123600,571072773,2005,2005,2005,2005,50
20231227,123500,570972523,2005,2005,2005,2005,0
20231227,123400,570972523,2005,2020,2020,2005,6051
20231227,123300,558806103,2020,2020,2020,2020,10
20231227,123200,558785903,2020,2030,2030,2020,1003
20231227,123100,556759813,2020,2020,2020,2020,16
20231227,123000,556727493,2020,2020,2020,2020,1000
20231227,122900,554707493,2025,2025,2025,2025,336
20231227,122800,554027093,2025,2025,2025,2025,0
20231227,122700,554027093,2025,2030,2030,2025,1003
20231227,122600,551996003,2030,2030,2030,2030,0
20231227,122500,551996003,2030,2030,2030,2030,0
20231227,122400,551996003,2030,2030,2030,2030,2
20231227,122300,551991943,2030,2030,2030,2030,20
20231227,122200,551951343,2030,2030,2030,2030,0
20231227,122100,551951343,2030,2030,2030,2030,0
20231227,122000,551951343,2030,2025,2030,2025,2090
20231227,121900,547709633,2020,2020,2020,2020,64
20231227,121800,547580353,2020,2020,2020,2020,0
20231227,121700,547580353,2020,2020,2020,2020,0
20231227,121600,547580353,2020,2020,2020,2020,1
20231227,121500,547578333,2020,2020,2020,2020,0
20231227,121400,547578333,2020,2020,2020,2020,114
20231227,121300,547348053,2020,2020,2020,2020,0
20231227,121200,547348053,2020,2020,2020,2020,0
20231227,121100,547348053,2020,2020,2020,2020,1000
20231227,121000,545328053,2020,2020,2020,2020,0
20231227,120900,545328053,2020,2020,2020,2020,0
20231227,120800,545328053,2020,2020,2020,2020,0
20231227,120700,545328053,2020,2020,2020,2020,0
20231227,120600,545328053,2020,2020,2020,2020,0
20231227,120500,545328053,2020,2020,2020,2020,0
20231227,120400,545328053,2020,2020,2020,2020,0
20231227,120300,545328053,2020,2020,2020,2020,0
20231227,120200,545328053,2020,2020,2020,2020,10
20231227,120100,545307853,2020,2020,2020,2020,0
20231227,120000,545307853,2020,2020,2020,2020,100
20231227,115900,545105853,2020,2020,2020,2020,2
20231227,115800,545101813,2020,2020,2020,2020,0
20231227,115700,545101813,2020,2020,2020,2020,341
20231227,115600,544412993,2020,2020,2020,2020,0
20231227,115500,544412993,2020,2020,2020,2020,0
20231227,115400,544412993,2020,2020,2020,2020,1000
20231227,115300,542392993,2010,2010,2010,2010,0
20231227,115200,542392993,2010,2020,2020,2010,5000
20231227,115100,532327913,2030,2025,2030,2025,5500
20231227,115000,521164118,2030,2030,2030,2030,0
20231227,114900,521164118,2030,2030,2030,2030,0
20231227,114800,521164118,2030,2030,2030,2030,2
20231227,114700,521160058,2030,2030,2030,2030,0
20231227,114600,521160058,2030,2030,2030,2030,4
20231227,114500,521151938,2015,2015,2015,2015,0
20231227,114400,521151938,2015,2015,2015,2015,0
20231227,114300,521151938,2015,2015,2015,2015,0
20231227,114200,521151938,2015,2015,2015,2015,0
20231227,114100,521151938,2015,2015,2015,2015,0
20231227,114000,521151938,2015,2020,2020,2015,21
20231227,113900,521109588,2030,2030,2030,2030,8
20231227,113800,521093348,2035,2035,2035,2035,0
20231227,113700,521093348,2035,2035,2035,2035,0
20231227,113600,521093348,2035,2035,2035,2035,0
20231227,113500,521093348,2035,2035,2035,2035,0
20231227,113400,521093348,2035,2035,2035,2035,200
20231227,113300,520686348,2025,2025,2025,2025,0
20231227,113200,520686348,2025,2020,2025,2020,221
20231227,113100,520239823,2015,2020,2020,2010,2514
20231227,113000,515171588,2020,2025,2025,2020,200
20231227,112900,514766903,2025,2030,2030,2025,3000
20231227,112800,508687108,2030,2030,2030,2030,41
20231227,112700,508603878,2030,2030,2030,2030,100
20231227,112600,508400878,2025,2025,2025,2025,1574
20231227,112500,505213528,2025,2025,2025,2025,2000
20231227,112400,501163528,2025,2030,2030,2025,1085
20231227,112300,498961488,2030,2025,2030,2025,159
20231227,112200,498639043,2025,2025,2025,2025,635
20231227,112100,497353168,2030,2030,2030,2030,0
20231227,112000,497353168,2030,2030,2030,2030,50
20231227,111900,497251668,2030,2030,2030,2030,1032
20231227,111800,495156708,2025,2025,2025,2025,64
20231227,111700,495027108,2030,2030,2030,2030,300
20231227,111600,494418108,2040,2040,2040,2040,0
20231227,111500,494418108,2040,2040,2040,2040,81
20231227,111400,494252868,2035,2035,2035,2035,150
20231227,111300,493947618,2035,2035,2035,2035,1501
20231227,111200,490893083,2030,2030,2030,2030,619
20231227,111100,489636513,2030,2030,2030,2030,5
20231227,111000,489626363,2030,2025,2030,2025,3
20231227,110900,489620283,2010,2010,2010,2010,0
20231227,110800,489620283,2010,2010,2010,2010,0
20231227,110700,489620283,2010,2020,2020,2010,1835
20231227,110600,485929553,2020,2020,2020,2020,0
20231227,110500,485929553,2020,2020,2020,2020,1095
20231227,110400,483717653,2020,2020,2020,2020,0
20231227,110300,483717653,2020,2020,2020,2020,0
20231227,110200,483717653,2020,2020,2020,2020,0
20231227,110100,483717653,2020,2025,2025,2020,137
20231227,110000,483440413,2035,2030,2035,2030,2
20231227,105900,483436348,2035,2035,2035,2035,0
20231227,105800,483436348,2035,2015,2035,2015,25404
20231227,105700,431901113,2010,2020,2020,2005,1252
20231227,105600,429385823,2005,2010,2010,2005,6
20231227,105500,429373768,2005,2015,2015,2005,2217
20231227,105400,424921833,2020,2015,2020,2015,162
20231227,105300,424595318,2010,2010,2010,2010,1
20231227,105200,424593308,2010,2010,2010,2010,25
20231227,105100,424543058,2010,2015,2020,2010,1000
20231227,105000,422526818,2010,2015,2015,2010,300
20231227,104900,421922818,2010,2010,2010,2010,2
20231227,104800,421918798,2015,2015,2015,2015,288
20231227,104700,421338478,2015,2015,2015,2015,0
20231227,104600,421338478,2015,2015,2015,2015,0
20231227,104500,421338478,2015,2015,2015,2015,0
20231227,104400,421338478,2015,2015,2015,2015,1
20231227,104300,421336463,2005,2005,2005,2005,40
20231227,104200,421256263,2005,2005,2005,2005,201
20231227,104100,420853258,2015,2015,2015,2015,149
20231227,104000,420553023,2015,2015,2015,2015,30
20231227,103900,420492573,2005,2015,2015,2005,1392
20231227,103800,417696693,2015,2015,2015,2015,6
20231227,103700,417684603,2015,2010,2015,2010,684
20231227,103600,416307258,2015,2015,2015,2015,0
20231227,103500,416307258,2015,2015,2015,2015,780
20231227,103400,414735558,2015,2015,2015,2015,0
20231227,103300,414735558,2015,2015,2015,2015,5
20231227,103200,414725483,2015,2015,2015,2015,200
20231227,103100,414322483,2015,2015,2015,2015,120
20231227,103000,414080683,2015,2015,2015,2015,127
20231227,102900,413824778,1999,1999,1999,1999,0
20231227,102800,413824778,1999,1999,1999,1999,1
20231227,102700,413822779,1998,2000,2000,1998,10800
20231227,102600,392243435,1998,1998,1998,1998,0
20231227,102500,392243435,1998,1998,1998,1998,30
20231227,102400,392183495,1998,1998,1998,1998,4829
20231227,102300,382535153,1998,2000,2000,1997,17468
20231227,102200,347608740,2000,2005,2005,2000,6182
20231227,102100,335244560,2005,2010,2010,2005,12146
20231227,102000,310891755,2010,2010,2010,2010,101
20231227,101900,310688745,2010,2010,2010,2010,4
20231227,101800,310680705,2010,2015,2015,2010,2520
20231227,101700,305614905,2010,2010,2010,2010,10
20231227,101600,305594805,2010,2010,2010,2010,0
20231227,101500,305594805,2010,2015,2015,2010,250
20231227,101400,305091805,2015,2010,2015,2005,1675
20231227,101300,301732305,2010,2010,2010,2010,6
20231227,101200,301720245,2010,2010,2010,2010,645
20231227,101100,300423795,2010,2010,2010,2010,2073
20231227,101000,296257065,2010,2010,2010,2010,17
20231227,100900,296222895,2010,2010,2010,2010,733
20231227,100800,294749565,2010,2015,2015,2010,1759
20231227,100700,291210180,2015,2015,2015,2015,900
20231227,100600,289396680,2020,2020,2020,2020,0
20231227,100500,289396680,2020,2020,2020,2020,414
20231227,100400,288560400,2020,2020,2020,2020,1810
20231227,100300,284904200,2025,2020,2025,2020,99
20231227,100200,284703745,2020,2020,2020,2020,0
20231227,100100,284703745,2020,2025,2025,2020,530
20231227,100000,283631420,2025,2025,2025,2025,245
20231227,095900,283135295,2020,2020,2020,2020,1550
20231227,095800,280004295,2020,2020,2020,2020,1122
20231227,095700,277737855,2025,2025,2025,2025,147
20231227,095600,277440180,2025,2025,2025,2025,0
20231227,095500,277440180,2025,2025,2025,2025,107
20231227,095400,277223505,2025,2025,2025,2025,500
20231227,095300,276211005,2025,2025,2025,2025,75
20231227,095200,276059130,2025,2025,2025,2025,0
20231227,095100,276059130,2025,2020,2025,2020,2030
20231227,095000,271948530,2020,2020,2020,2020,1000
20231227,094900,269928530,2005,2005,2005,2005,1869
20231227,094800,266181185,2005,2010,2010,2005,2726
20231227,094700,260707930,2010,2005,2015,2005,1425
20231227,094600,257843055,2005,2015,2015,2005,1365
20231227,094500,255105980,2015,2005,2015,2005,507
20231227,094400,254087230,2005,2005,2005,2005,4426
20231227,094300,245213100,2010,2015,2015,2010,2501
20231227,094200,240184440,2015,2015,2015,2015,300
20231227,094100,239579940,2030,2015,2030,2010,6037
20231227,094000,227429610,2030,2030,2030,2030,87
20231227,093900,227253000,2030,2030,2030,2030,1014
20231227,093800,225194580,2030,2030,2030,2030,7
20231227,093700,225180370,2030,2030,2030,2030,4
20231227,093600,225172250,2020,2020,2020,2020,3463
20231227,093500,218176990,2015,2020,2020,2015,1011
20231227,093400,216134775,2020,2020,2020,2020,2200
20231227,093300,211690775,2020,2020,2020,2020,1514
20231227,093200,208632495,2020,2020,2020,2020,4
20231227,093100,208624415,2020,2020,2020,2020,152
20231227,093000,208317375,2020,2020,2020,2020,118
20231227,092900,208079015,2015,2025,2025,2015,5645
20231227,092800,196685970,2030,2030,2030,2030,130
20231227,092700,196422070,2035,2030,2035,2030,13375
20231227,092600,169270450,2030,2030,2030,2030,1044
20231227,092500,167151130,2030,2025,2030,2025,3478
20231227,092400,160090945,2025,2025,2025,2025,761
20231227,092300,158549920,2025,2025,2025,2025,139
20231227,092200,158268445,2020,2020,2020,2020,893
20231227,092100,156464585,2020,2020,2020,2020,25
20231227,092000,156414085,2020,2030,2030,2020,4344
20231227,091900,147638205,2020,2025,2025,2020,3301
20231227,091800,140964845,2030,2030,2030,2030,5206
20231227,091700,130396665,2035,2035,2035,2035,1000
20231227,091600,128361665,2015,2020,2020,2015,10000
20231227,091500,108194470,2020,2035,2035,2020,5026
20231227,091400,98028890,2035,2035,2035,2035,3
20231227,091300,98022785,2025,2030,2030,2025,2182
20231227,091200,93601505,2035,2035,2035,2030,6646
20231227,091100,80101895,2030,2035,2035,2030,2626
20231227,091000,74771095,2035,2040,2040,2025,15943
20231227,090900,42400105,2045,2050,2050,2045,50
20231227,090800,42297755,2050,2050,2050,2050,1520
20231227,090700,39181755,2055,2065,2065,2055,2102
20231227,090600,34861145,2055,2060,2060,2055,8126
20231227,090500,18157185,2060,2055,2060,2055,1932
20231227,090400,14177465,2055,2050,2055,2050,392
20231227,090300,13373580,2050,2045,2050,2040,1369
20231227,090200,10576850,2030,2040,2040,2030,1450
20231227,090100,7625675,2035,2055,2075,2035,1646
20231227,090000,4231200,2050,2050,2050,2050,2064