stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185500,72329591,1992,1992,1992,1992,3640
20241122,185400,72329591,1992,1992,1992,1992,0
20241122,185300,72329591,1992,1992,1992,1992,0
20241122,185200,72329591,1992,1992,1992,1992,0
20241122,185100,72329591,1992,1992,1992,1992,0
20241122,185000,72329591,1992,1992,1992,1992,0
20241122,184900,72329591,1992,1992,1992,1992,0
20241122,184800,72329591,1992,1992,1992,1992,0
20241122,184700,72329591,1992,1992,1992,1992,0
20241122,184600,72329591,1992,1992,1992,1992,0
20241122,184500,72329591,1992,1992,1992,1992,0
20241122,184400,72329591,1992,1992,1992,1992,0
20241122,184300,72329591,1992,1992,1992,1992,0
20241122,184200,72329591,1992,1992,1992,1992,0
20241122,184100,72329591,1992,1992,1992,1992,0
20241122,184000,72329591,1992,1992,1992,1992,0
20241122,183900,72329591,1992,1992,1992,1992,0
20241122,183800,72329591,1992,1992,1992,1992,0
20241122,183700,72329591,1992,1992,1992,1992,0
20241122,183600,72329591,1992,1992,1992,1992,0
20241122,183500,72329591,1992,1992,1992,1992,0
20241122,183400,72329591,1992,1992,1992,1992,0
20241122,183300,72329591,1992,1992,1992,1992,0
20241122,183200,72329591,1992,1992,1992,1992,0
20241122,183100,72329591,1992,1992,1992,1992,0
20241122,183000,72329591,1992,1992,1992,1992,0
20241122,182900,72329591,1992,1992,1992,1992,0
20241122,182800,72329591,1992,1992,1992,1992,0
20241122,182700,72329591,1992,1992,1992,1992,0
20241122,182600,72329591,1992,1992,1992,1992,0
20241122,182500,72329591,1992,1992,1992,1992,3640
20241122,182400,72329591,1992,1992,1992,1992,0
20241122,182300,72329591,1992,1992,1992,1992,0
20241122,182200,72329591,1992,1992,1992,1992,0
20241122,182100,72329591,1992,1992,1992,1992,0
20241122,182000,72329591,1992,1992,1992,1992,0
20241122,181900,72329591,1992,1992,1992,1992,0
20241122,181800,72329591,1992,1992,1992,1992,0
20241122,181700,72329591,1992,1992,1992,1992,0
20241122,181600,72329591,1992,1992,1992,1992,0
20241122,181500,72329591,1992,1992,1992,1992,0
20241122,181400,72329591,1992,1992,1992,1992,0
20241122,181300,72329591,1992,1992,1992,1992,0
20241122,181200,72329591,1992,1992,1992,1992,0
20241122,181100,72329591,1992,1992,1992,1992,0
20241122,181000,72329591,1992,1992,1992,1992,0
20241122,180900,72329591,1992,1992,1992,1992,0
20241122,180800,72329591,1992,1992,1992,1992,0
20241122,180700,72329591,1992,1992,1992,1992,0
20241122,180600,72329591,1992,1992,1992,1992,0
20241122,180500,72329591,1992,1992,1992,1992,0
20241122,180400,72329591,1992,1992,1992,1992,0
20241122,180300,72329591,1992,1992,1992,1992,0
20241122,180200,72329591,1992,1992,1992,1992,0
20241122,180100,72329591,1992,1992,1992,1992,0
20241122,180000,72329591,1992,1992,1992,1992,0
20241122,175900,72329591,1992,1992,1992,1992,0
20241122,175800,72329591,1992,1992,1992,1992,0
20241122,175700,72329591,1992,1992,1992,1992,0
20241122,175600,72329591,1992,1992,1992,1992,0
20241122,175500,72329591,1992,1992,1992,1992,3640
20241122,175400,72329591,1992,1992,1992,1992,0
20241122,175300,72329591,1992,1992,1992,1992,0
20241122,175200,72329591,1992,1992,1992,1992,0
20241122,175100,72329591,1992,1992,1992,1992,0
20241122,175000,72329591,1992,1992,1992,1992,0
20241122,174900,72329591,1992,1992,1992,1992,0
20241122,174800,72329591,1992,1992,1992,1992,0
20241122,174700,72329591,1992,1992,1992,1992,0
20241122,174600,72329591,1992,1992,1992,1992,0
20241122,174500,72329591,1992,1992,1992,1992,0
20241122,174400,72329591,1992,1992,1992,1992,0
20241122,174300,72329591,1992,1992,1992,1992,0
20241122,174200,72329591,1992,1992,1992,1992,0
20241122,174100,72329591,1992,1992,1992,1992,0
20241122,174000,72329591,1992,1992,1992,1992,0
20241122,173900,72329591,1992,1992,1992,1992,0
20241122,173800,72329591,1992,1992,1992,1992,0
20241122,173700,72329591,1992,1992,1992,1992,0
20241122,173600,72329591,1992,1992,1992,1992,0
20241122,173500,72329591,1992,1992,1992,1992,0
20241122,173400,72329591,1992,1992,1992,1992,0
20241122,173300,72329591,1992,1992,1992,1992,0
20241122,173200,72329591,1992,1992,1992,1992,0
20241122,173100,72329591,1992,1992,1992,1992,0
20241122,173000,72329591,1992,1992,1992,1992,0
20241122,172900,72329591,1992,1992,1992,1992,0
20241122,172800,72329591,1992,1992,1992,1992,0
20241122,172700,72329591,1992,1992,1992,1992,0
20241122,172600,72329591,1992,1992,1992,1992,0
20241122,172500,72329591,1992,1992,1992,1992,3640
20241122,172400,72329591,1992,1992,1992,1992,0
20241122,172300,72329591,1992,1992,1992,1992,0
20241122,172200,72329591,1992,1992,1992,1992,0
20241122,172100,72329591,1992,1992,1992,1992,0
20241122,172000,72329591,1992,1992,1992,1992,0
20241122,171900,72329591,1992,1992,1992,1992,0
20241122,171800,72329591,1992,1992,1992,1992,0
20241122,171700,72329591,1992,1992,1992,1992,0
20241122,171600,72329591,1992,1992,1992,1992,0
20241122,171500,72329591,1992,1992,1992,1992,0
20241122,171400,72329591,1992,1992,1992,1992,0
20241122,171300,72329591,1992,1992,1992,1992,0
20241122,171200,72329591,1992,1992,1992,1992,0
20241122,171100,72329591,1992,1992,1992,1992,0
20241122,171000,72329591,1992,1992,1992,1992,0
20241122,170900,72329591,1992,1992,1992,1992,0
20241122,170800,72329591,1992,1992,1992,1992,0
20241122,170700,72329591,1992,1992,1992,1992,0
20241122,170600,72329591,1992,1992,1992,1992,0
20241122,170500,72329591,1992,1992,1992,1992,0
20241122,170400,72329591,1992,1992,1992,1992,0
20241122,170300,72329591,1992,1992,1992,1992,0
20241122,170200,72329591,1992,1992,1992,1992,0
20241122,170100,72329591,1992,1992,1992,1992,0
20241122,170000,72329591,1992,1992,1992,1992,0
20241122,165900,72329591,1992,1992,1992,1992,0
20241122,165800,72329591,1992,1992,1992,1992,0
20241122,165700,72329591,1992,1992,1992,1992,0
20241122,165600,72329591,1992,1992,1992,1992,0
20241122,165500,72329591,1992,1992,1992,1992,3640
20241122,165400,72329591,1992,1992,1992,1992,0
20241122,165300,72329591,1992,1992,1992,1992,0
20241122,165200,72329591,1992,1992,1992,1992,0
20241122,165100,72329591,1992,1992,1992,1992,0
20241122,165000,72329591,1992,1992,1992,1992,0
20241122,164900,72329591,1992,1992,1992,1992,0
20241122,164800,72329591,1992,1992,1992,1992,0
20241122,164700,72329591,1992,1992,1992,1992,0
20241122,164600,72329591,1992,1992,1992,1992,0
20241122,164500,72329591,1992,1992,1992,1992,0
20241122,164400,72329591,1992,1992,1992,1992,0
20241122,164300,72329591,1992,1992,1992,1992,0
20241122,164200,72329591,1992,1992,1992,1992,0
20241122,164100,72329591,1992,1992,1992,1992,0
20241122,164000,72329591,1992,1992,1992,1992,0
20241122,163900,72329591,1992,1992,1992,1992,0
20241122,163800,72329591,1992,1992,1992,1992,0
20241122,163700,72329591,1992,1992,1992,1992,0
20241122,163600,72329591,1992,1992,1992,1992,0
20241122,163500,72329591,1992,1992,1992,1992,0
20241122,163400,72329591,1992,1992,1992,1992,0
20241122,163300,72329591,1992,1992,1992,1992,0
20241122,163200,72329591,1992,1992,1992,1992,0
20241122,163100,72329591,1992,1992,1992,1992,0
20241122,163000,72329591,1992,1992,1992,1992,0
20241122,162900,72329591,1992,1992,1992,1992,0
20241122,162800,72329591,1992,1992,1992,1992,0
20241122,162700,72329591,1992,1992,1992,1992,0
20241122,162600,72329591,1992,1992,1992,1992,0
20241122,162500,72329591,1992,1992,1992,1992,3640
20241122,162400,72329591,1992,1992,1992,1992,0
20241122,162300,72329591,1992,1992,1992,1992,0
20241122,162200,72329591,1992,1992,1992,1992,0
20241122,162100,72329591,1992,1992,1992,1992,0
20241122,162000,72329591,1992,1992,1992,1992,0
20241122,161900,72329591,1992,1992,1992,1992,0
20241122,161800,72329591,1992,1992,1992,1992,0
20241122,161700,72329591,1992,1992,1992,1992,0
20241122,161600,72329591,1992,1992,1992,1992,0
20241122,161500,72329591,1992,1992,1992,1992,0
20241122,161400,72329591,1992,1992,1992,1992,0
20241122,161300,72329591,1992,1992,1992,1992,0
20241122,161200,72329591,1992,1992,1992,1992,0
20241122,161100,72329591,1992,1992,1992,1992,0
20241122,161000,72329591,1992,1992,1992,1992,0
20241122,160900,72329591,1992,1992,1992,1992,0
20241122,160800,72329591,1992,1992,1992,1992,0
20241122,160700,72329591,1992,1992,1992,1992,0
20241122,160600,72329591,1992,1992,1992,1992,0
20241122,160500,72329591,1992,1992,1992,1992,0
20241122,160400,72329591,1992,1992,1992,1992,0
20241122,160300,72329591,1992,1992,1992,1992,0
20241122,160200,72329591,1992,1992,1992,1992,0
20241122,160100,72329591,1992,1992,1992,1992,0
20241122,160000,72329591,1992,1992,1992,1992,0
20241122,155900,72329591,1992,1992,1992,1992,0
20241122,155800,72329591,1992,1992,1992,1992,0
20241122,155700,72329591,1992,1992,1992,1992,0
20241122,155600,72329591,1992,1992,1992,1992,0
20241122,155500,72329591,1992,1992,1992,1992,3640
20241122,155400,72329591,1992,1992,1992,1992,0
20241122,155300,72329591,1992,1992,1992,1992,0
20241122,155200,72329591,1992,1992,1992,1992,0
20241122,155100,72329591,1992,1992,1992,1992,0
20241122,155000,72329591,1992,1992,1992,1992,0
20241122,154900,72329591,1992,1992,1992,1992,0
20241122,154800,72329591,1992,1992,1992,1992,0
20241122,154700,72329591,1992,1992,1992,1992,0
20241122,154600,72329591,1992,1992,1992,1992,0
20241122,154500,72329591,1992,1992,1992,1992,0
20241122,154400,72329591,1992,1992,1992,1992,0
20241122,154300,72329591,1992,1992,1992,1992,0
20241122,154200,72329591,1992,1992,1992,1992,0
20241122,154100,72329591,1992,1992,1992,1992,0
20241122,154000,72329591,1992,1992,1992,1992,0
20241122,153900,72329591,1992,1992,1992,1992,0
20241122,153800,72329591,1992,1992,1992,1992,0
20241122,153700,72329591,1992,1992,1992,1992,0
20241122,153600,72329591,1992,1992,1992,1992,0
20241122,153500,72329591,1992,1992,1992,1992,0
20241122,153400,72329591,1992,1992,1992,1992,0
20241122,153300,72329591,1992,1992,1992,1992,0
20241122,153200,72329591,1992,1992,1992,1992,0
20241122,153100,72329591,1992,1992,1992,1992,0
20241122,153000,72329591,1992,1992,1992,1992,3640
20241122,152900,65078711,1996,1996,1996,1996,0
20241122,152800,65078711,1996,1996,1996,1996,0
20241122,152700,65078711,1996,1996,1996,1996,0
20241122,152600,65078711,1996,1996,1996,1996,0
20241122,152500,65078711,1996,1996,1996,1996,0
20241122,152400,65078711,1996,1996,1996,1996,0
20241122,152300,65078711,1996,1996,1996,1996,0
20241122,152200,65078711,1996,1996,1996,1996,0
20241122,152100,65078711,1996,1996,1996,1996,0
20241122,152000,65078711,1996,1996,1996,1996,0
20241122,151900,65078711,1996,1996,1996,1996,2
20241122,151800,65074719,1997,1994,1997,1994,97
20241122,151700,64881295,1997,1997,1997,1997,0
20241122,151600,64881295,1997,1997,1997,1997,0
20241122,151500,64881295,1997,1996,1997,1996,27
20241122,151400,64827402,1996,1996,1996,1996,0
20241122,151300,64827402,1996,1995,1996,1995,19
20241122,151200,64789496,1996,1996,1996,1993,137
20241122,151100,64516419,1995,1995,1995,1995,20
20241122,151000,64476519,1994,1993,1994,1993,114
20241122,150900,64249220,1993,1993,1993,1993,0
20241122,150800,64249220,1993,1993,1993,1993,1
20241122,150700,64247227,1992,1992,1992,1992,0
20241122,150600,64247227,1992,1993,1993,1992,2018
20241122,150500,60227353,1992,1992,1992,1992,0
20241122,150400,60227353,1992,1993,1993,1992,547
20241122,150300,59137682,1993,1993,1993,1993,2
20241122,150200,59133696,1994,1994,1994,1994,1
20241122,150100,59131702,1992,1992,1992,1992,0
20241122,150000,59131702,1992,1993,1993,1992,93
20241122,145900,58946431,1994,1994,1994,1994,1
20241122,145800,58944437,1992,1994,1994,1992,190
20241122,145700,58565929,1993,1993,1993,1993,0
20241122,145600,58565929,1993,1993,1993,1993,0
20241122,145500,58565929,1993,1993,1993,1993,0
20241122,145400,58565929,1993,1993,1993,1993,0
20241122,145300,58565929,1993,1993,1993,1993,0
20241122,145200,58565929,1993,1993,1993,1993,0
20241122,145100,58565929,1993,1993,1993,1993,71
20241122,145000,58424426,1993,1993,1993,1993,0
20241122,144900,58424426,1993,1993,1993,1993,0
20241122,144800,58424426,1993,1993,1993,1993,2
20241122,144700,58420440,1993,1993,1993,1993,0
20241122,144600,58420440,1993,1993,1993,1993,0
20241122,144500,58420440,1993,1993,1993,1993,20
20241122,144400,58380580,1994,1994,1994,1994,0
20241122,144300,58380580,1994,1994,1994,1994,1
20241122,144200,58378586,1994,1994,1994,1994,0
20241122,144100,58378586,1994,1994,1994,1994,0
20241122,144000,58378586,1994,1994,1994,1994,0
20241122,143900,58378586,1994,1994,1994,1994,7
20241122,143800,58364628,1993,1993,1993,1993,0
20241122,143700,58364628,1993,1993,1993,1993,0
20241122,143600,58364628,1993,1993,1993,1993,5
20241122,143500,58354663,1993,1993,1993,1993,86
20241122,143400,58183265,1995,1995,1995,1995,0
20241122,143300,58183265,1995,1995,1995,1995,0
20241122,143200,58183265,1995,1993,1995,1993,40
20241122,143100,58103505,1992,1992,1992,1992,0
20241122,143000,58103505,1992,1992,1992,1992,0
20241122,142900,58103505,1992,1992,1992,1992,0
20241122,142800,58103505,1992,1992,1992,1992,0
20241122,142700,58103505,1992,1992,1992,1992,1
20241122,142600,58101513,1995,1993,1995,1993,951
20241122,142500,56206166,1993,1993,1993,1993,5
20241122,142400,56196201,1993,1993,1993,1993,2
20241122,142300,56192215,1993,1993,1993,1993,0
20241122,142200,56192215,1993,1993,1993,1993,71
20241122,142100,56050712,1993,1994,1994,1993,1873
20241122,142000,52317001,1994,1994,1994,1994,0
20241122,141900,52317001,1994,1994,1994,1994,0
20241122,141800,52317001,1994,1994,1994,1994,0
20241122,141700,52317001,1994,1994,1994,1994,0
20241122,141600,52317001,1994,1994,1994,1994,0
20241122,141500,52317001,1994,1994,1994,1994,0
20241122,141400,52317001,1994,1994,1994,1994,0
20241122,141300,52317001,1994,1994,1994,1994,0
20241122,141200,52317001,1994,1994,1994,1994,0
20241122,141100,52317001,1994,1994,1994,1994,616
20241122,141000,51088697,1994,1994,1994,1994,0
20241122,140900,51088697,1994,1994,1994,1994,0
20241122,140800,51088697,1994,1994,1994,1994,0
20241122,140700,51088697,1994,1995,1995,1994,18
20241122,140600,51052795,1999,1999,1999,1999,0
20241122,140500,51052795,1999,1999,1999,1999,0
20241122,140400,51052795,1999,1999,1999,1999,1
20241122,140300,51050796,1999,1999,1999,1999,0
20241122,140200,51050796,1999,1999,1999,1999,50
20241122,140100,50950846,1999,1999,1999,1999,0
20241122,140000,50950846,1999,1999,1999,1999,0
20241122,135900,50950846,1999,1999,1999,1999,0
20241122,135800,50950846,1999,1999,1999,1999,0
20241122,135700,50950846,1999,1999,1999,1999,0
20241122,135600,50950846,1999,1999,1999,1999,0
20241122,135500,50950846,1999,1999,1999,1999,0
20241122,135400,50950846,1999,1999,1999,1999,0
20241122,135300,50950846,1999,1999,1999,1999,0
20241122,135200,50950846,1999,1999,1999,1999,0
20241122,135100,50950846,1999,1999,1999,1999,0
20241122,135000,50950846,1999,1999,1999,1999,0
20241122,134900,50950846,1999,1999,1999,1999,0
20241122,134800,50950846,1999,1999,1999,1999,1
20241122,134700,50948847,1994,1994,1994,1994,0
20241122,134600,50948847,1994,1994,1994,1994,389
20241122,134500,50173181,1995,1995,1995,1995,1
20241122,134400,50171186,1999,1999,1999,1999,0
20241122,134300,50171186,1999,1995,1999,1995,606
20241122,134200,48962212,1995,1995,1995,1995,0
20241122,134100,48962212,1995,1995,1995,1995,12
20241122,134000,48938272,1995,1995,1995,1995,0
20241122,133900,48938272,1995,1995,1995,1995,0
20241122,133800,48938272,1995,1995,1995,1995,5
20241122,133700,48928297,1995,1995,1995,1995,0
20241122,133600,48928297,1995,1995,1995,1995,0
20241122,133500,48928297,1995,1995,1995,1995,12
20241122,133400,48904357,1995,1995,1995,1995,0
20241122,133300,48904357,1995,1996,1996,1995,5054
20241122,133200,38819127,1996,1996,1996,1996,0
20241122,133100,38819127,1996,1996,1996,1996,3
20241122,133000,38813139,1996,1996,1996,1996,6
20241122,132900,38801163,1996,1997,1997,1996,1372
20241122,132800,36062649,1997,1997,1997,1997,2
20241122,132700,36058655,1997,1999,1999,1997,1717
20241122,132600,32628968,1999,1999,1999,1999,0
20241122,132500,32628968,1999,1999,1999,1999,235
20241122,132400,32159203,2000,2000,2000,2000,0
20241122,132300,32159203,2000,2000,2000,2000,0
20241122,132200,32159203,2000,2000,2000,2000,0
20241122,132100,32159203,2000,2000,2000,2000,0
20241122,132000,32159203,2000,2000,2000,2000,0
20241122,131900,32159203,2000,2000,2000,2000,0
20241122,131800,32159203,2000,2000,2000,2000,25
20241122,131700,32109203,2005,2005,2005,2005,0
20241122,131600,32109203,2005,2005,2005,2005,0
20241122,131500,32109203,2005,2005,2005,2005,0
20241122,131400,32109203,2005,2005,2005,2005,0
20241122,131300,32109203,2005,2005,2005,2005,0
20241122,131200,32109203,2005,2005,2005,2005,40
20241122,131100,32029003,2005,2005,2005,2005,50
20241122,131000,31928753,1999,2000,2000,1999,2957
20241122,130900,26017709,1999,1999,1999,1999,0
20241122,130800,26017709,1999,2000,2000,1999,118
20241122,130700,25781752,2000,2000,2000,2000,0
20241122,130600,25781752,2000,2000,2000,2000,0
20241122,130500,25781752,2000,2000,2000,2000,0
20241122,130400,25781752,2000,2000,2000,2000,0
20241122,130300,25781752,2000,2000,2000,2000,0
20241122,130200,25781752,2000,2000,2000,2000,0
20241122,130100,25781752,2000,2000,2000,2000,0
20241122,130000,25781752,2000,2000,2000,2000,0
20241122,125900,25781752,2000,2000,2000,2000,0
20241122,125800,25781752,2000,2000,2000,2000,39
20241122,125700,25703752,1999,1999,1999,1999,0
20241122,125600,25703752,1999,1999,1999,1999,0
20241122,125500,25703752,1999,1999,1999,1999,0
20241122,125400,25703752,1999,1999,1999,1999,0
20241122,125300,25703752,1999,2000,2000,1999,380
20241122,125200,24943804,2005,2005,2005,2005,1000
20241122,125100,22938804,2000,2000,2000,2000,0
20241122,125000,22938804,2000,2000,2000,2000,0
20241122,124900,22938804,2000,2000,2000,2000,0
20241122,124800,22938804,2000,2000,2000,2000,0
20241122,124700,22938804,2000,2000,2000,2000,0
20241122,124600,22938804,2000,2000,2000,2000,0
20241122,124500,22938804,2000,2000,2000,2000,0
20241122,124400,22938804,2000,2000,2000,2000,0
20241122,124300,22938804,2000,2000,2000,2000,0
20241122,124200,22938804,2000,2000,2000,2000,0
20241122,124100,22938804,2000,2000,2000,2000,0
20241122,124000,22938804,2000,2000,2000,2000,0
20241122,123900,22938804,2000,2000,2000,2000,0
20241122,123800,22938804,2000,2000,2000,2000,0
20241122,123700,22938804,2000,2000,2000,2000,0
20241122,123600,22938804,2000,2000,2000,2000,0
20241122,123500,22938804,2000,2000,2000,2000,0
20241122,123400,22938804,2000,2000,2000,2000,0
20241122,123300,22938804,2000,2000,2000,2000,0
20241122,123200,22938804,2000,2000,2000,2000,190
20241122,123100,22558804,2005,2005,2005,2005,0
20241122,123000,22558804,2005,2005,2005,2005,0
20241122,122900,22558804,2005,2000,2005,2000,369
20241122,122800,21819844,2000,2000,2000,2000,23
20241122,122700,21773844,2000,2000,2000,2000,0
20241122,122600,21773844,2000,2000,2000,2000,0
20241122,122500,21773844,2000,2000,2000,2000,0
20241122,122400,21773844,2000,2000,2000,2000,10
20241122,122300,21753844,2000,2000,2000,2000,0
20241122,122200,21753844,2000,2000,2000,2000,0
20241122,122100,21753844,2000,2000,2000,2000,0
20241122,122000,21753844,2000,2000,2000,2000,0
20241122,121900,21753844,2000,2000,2000,2000,0
20241122,121800,21753844,2000,2000,2000,2000,0
20241122,121700,21753844,2000,2000,2000,2000,0
20241122,121600,21753844,2000,2000,2000,2000,2
20241122,121500,21749844,1999,1999,1999,1999,1
20241122,121400,21747845,2000,2000,2000,2000,0
20241122,121300,21747845,2000,2000,2000,2000,0
20241122,121200,21747845,2000,2000,2000,2000,1016
20241122,121100,19715845,2000,2005,2005,2000,51
20241122,121000,19613840,2005,2005,2005,2005,0
20241122,120900,19613840,2005,2005,2005,2005,0
20241122,120800,19613840,2005,2005,2005,2005,0
20241122,120700,19613840,2005,2005,2005,2005,1
20241122,120600,19611835,2000,2000,2000,2000,0
20241122,120500,19611835,2000,2000,2000,2000,33
20241122,120400,19545835,2005,2005,2005,2005,0
20241122,120300,19545835,2005,2005,2005,2005,0
20241122,120200,19545835,2005,2005,2005,2005,0
20241122,120100,19545835,2005,2005,2005,2005,306
20241122,120000,18932305,2005,2005,2005,2005,0
20241122,115900,18932305,2005,2005,2005,2005,0
20241122,115800,18932305,2005,2005,2005,2005,0
20241122,115700,18932305,2005,2005,2005,2005,0
20241122,115600,18932305,2005,2005,2005,2005,0
20241122,115500,18932305,2005,2005,2005,2005,0
20241122,115400,18932305,2005,2005,2005,2005,0
20241122,115300,18932305,2005,2005,2005,2005,0
20241122,115200,18932305,2005,2005,2005,2005,0
20241122,115100,18932305,2005,2005,2005,2005,0
20241122,115000,18932305,2005,2005,2005,2005,0
20241122,114900,18932305,2005,2005,2005,2005,0
20241122,114800,18932305,2005,2005,2005,2005,0
20241122,114700,18932305,2005,2005,2005,2005,300
20241122,114600,18330805,2010,2010,2010,2010,1
20241122,114500,18328795,2005,2005,2005,2005,0
20241122,114400,18328795,2005,2005,2005,2005,0
20241122,114300,18328795,2005,2005,2005,2005,0
20241122,114200,18328795,2005,2005,2005,2005,0
20241122,114100,18328795,2005,2005,2005,2005,0
20241122,114000,18328795,2005,2005,2005,2005,0
20241122,113900,18328795,2005,2005,2005,2005,0
20241122,113800,18328795,2005,2005,2005,2005,0
20241122,113700,18328795,2005,2005,2005,2005,0
20241122,113600,18328795,2005,2005,2005,2005,998
20241122,113500,16327805,2005,2005,2005,2005,0
20241122,113400,16327805,2005,2005,2005,2005,0
20241122,113300,16327805,2005,2005,2005,2005,0
20241122,113200,16327805,2005,2005,2005,2005,0
20241122,113100,16327805,2005,2005,2005,2005,0
20241122,113000,16327805,2005,2005,2005,2005,0
20241122,112900,16327805,2005,2000,2005,2000,2
20241122,112800,16323800,2005,2005,2005,2005,0
20241122,112700,16323800,2005,2005,2005,2005,0
20241122,112600,16323800,2005,2005,2005,2005,0
20241122,112500,16323800,2005,2005,2005,2005,0
20241122,112400,16323800,2005,2005,2005,2005,0
20241122,112300,16323800,2005,2005,2005,2005,0
20241122,112200,16323800,2005,2005,2005,2005,1
20241122,112100,16321795,2010,2010,2010,2010,0
20241122,112000,16321795,2010,2010,2010,2010,0
20241122,111900,16321795,2010,2010,2010,2010,0
20241122,111800,16321795,2010,2010,2010,2010,0
20241122,111700,16321795,2010,2010,2010,2010,2
20241122,111600,16317775,2000,2000,2000,2000,0
20241122,111500,16317775,2000,2000,2000,2000,0
20241122,111400,16317775,2000,2000,2000,2000,0
20241122,111300,16317775,2000,2000,2000,2000,0
20241122,111200,16317775,2000,2005,2005,2000,2771
20241122,111100,10775735,2005,2005,2005,2005,0
20241122,111000,10775735,2005,2005,2005,2005,0
20241122,110900,10775735,2005,2005,2005,2005,0
20241122,110800,10775735,2005,2005,2005,2005,0
20241122,110700,10775735,2005,2005,2005,2005,0
20241122,110600,10775735,2005,2005,2005,2005,0
20241122,110500,10775735,2005,2005,2005,2005,1
20241122,110400,10773730,2010,2010,2010,2010,0
20241122,110300,10773730,2010,2010,2010,2010,0
20241122,110200,10773730,2010,2010,2010,2010,0
20241122,110100,10773730,2010,2010,2010,2010,0
20241122,110000,10773730,2010,2005,2010,2005,43
20241122,105900,10687510,2010,2010,2010,2010,0
20241122,105800,10687510,2010,2010,2010,2010,0
20241122,105700,10687510,2010,2010,2010,2010,0
20241122,105600,10687510,2010,2010,2010,2010,0
20241122,105500,10687510,2010,2010,2010,2010,0
20241122,105400,10687510,2010,2010,2010,2010,0
20241122,105300,10687510,2010,2010,2010,2010,0
20241122,105200,10687510,2010,2010,2010,2010,0
20241122,105100,10687510,2010,2010,2010,2010,0
20241122,105000,10687510,2010,2010,2010,2010,0
20241122,104900,10687510,2010,2010,2010,2010,0
20241122,104800,10687510,2010,2010,2010,2010,23
20241122,104700,10641280,2010,2010,2010,2010,4
20241122,104600,10633240,2010,2010,2010,2010,0
20241122,104500,10633240,2010,2010,2010,2010,0
20241122,104400,10633240,2010,2010,2010,2010,0
20241122,104300,10633240,2010,2010,2010,2010,0
20241122,104200,10633240,2010,2010,2010,2010,0
20241122,104100,10633240,2010,2010,2010,2010,0
20241122,104000,10633240,2010,2010,2010,2010,0
20241122,103900,10633240,2010,2010,2010,2010,0
20241122,103800,10633240,2010,2010,2010,2010,0
20241122,103700,10633240,2010,2010,2010,2010,0
20241122,103600,10633240,2010,2010,2010,2010,0
20241122,103500,10633240,2010,2005,2010,2005,20
20241122,103400,10593135,2000,2000,2000,2000,0
20241122,103300,10593135,2000,2000,2000,2000,0
20241122,103200,10593135,2000,2000,2000,2000,0
20241122,103100,10593135,2000,2000,2000,2000,0
20241122,103000,10593135,2000,2000,2000,2000,0
20241122,102900,10593135,2000,2000,2000,2000,0
20241122,102800,10593135,2000,2000,2000,2000,0
20241122,102700,10593135,2000,2000,2000,2000,300
20241122,102600,9993135,2000,2000,2000,2000,0
20241122,102500,9993135,2000,2000,2000,2000,0
20241122,102400,9993135,2000,2000,2000,2000,0
20241122,102300,9993135,2000,2000,2000,2000,0
20241122,102200,9993135,2000,2000,2000,2000,1560
20241122,102100,6873135,2005,2005,2005,2005,0
20241122,102000,6873135,2005,2005,2005,2005,2
20241122,101900,6869125,2005,2015,2015,2005,2
20241122,101800,6865105,1998,1998,1998,1998,0
20241122,101700,6865105,1998,1998,1998,1998,0
20241122,101600,6865105,1998,1998,1998,1998,0
20241122,101500,6865105,1998,1998,1998,1998,0
20241122,101400,6865105,1998,1998,1998,1998,0
20241122,101300,6865105,1998,1998,1998,1998,0
20241122,101200,6865105,1998,1998,1998,1998,0
20241122,101100,6865105,1998,1998,1998,1998,0
20241122,101000,6865105,1998,1998,1998,1998,0
20241122,100900,6865105,1998,1998,1998,1998,0
20241122,100800,6865105,1998,1998,1998,1998,0
20241122,100700,6865105,1998,2000,2000,1998,841
20241122,100600,5184048,2020,2020,2020,2020,0
20241122,100500,5184048,2020,2020,2020,2020,0
20241122,100400,5184048,2020,2020,2020,2020,0
20241122,100300,5184048,2020,2020,2020,2020,1
20241122,100200,5182028,2020,2020,2020,2020,0
20241122,100100,5182028,2020,2020,2020,2020,0
20241122,100000,5182028,2020,2020,2020,2020,0
20241122,095900,5182028,2020,2020,2020,2020,0
20241122,095800,5182028,2020,2020,2020,2020,0
20241122,095700,5182028,2020,2020,2020,2020,0
20241122,095600,5182028,2020,2020,2020,2020,1
20241122,095500,5180008,2015,2015,2015,2015,0
20241122,095400,5180008,2015,2015,2015,2015,0
20241122,095300,5180008,2015,2015,2015,2015,0
20241122,095200,5180008,2015,2015,2015,2015,0
20241122,095100,5180008,2015,2015,2015,2015,0
20241122,095000,5180008,2015,2015,2015,2015,0
20241122,094900,5180008,2015,2015,2015,2015,0
20241122,094800,5180008,2015,2015,2015,2015,4
20241122,094700,5171948,2015,2015,2015,2015,0
20241122,094600,5171948,2015,2015,2015,2015,260
20241122,094500,4648048,2020,2020,2020,2020,0
20241122,094400,4648048,2020,2020,2020,2020,0
20241122,094300,4648048,2020,2020,2020,2020,0
20241122,094200,4648048,2020,2020,2020,2020,10
20241122,094100,4627848,2020,2020,2020,2020,1
20241122,094000,4625828,2020,2020,2020,2020,2
20241122,093900,4621788,2015,2015,2015,2015,236
20241122,093800,4146248,2015,2015,2015,2015,0
20241122,093700,4146248,2015,2015,2015,2015,0
20241122,093600,4146248,2015,2015,2015,2015,0
20241122,093500,4146248,2015,2015,2015,2015,0
20241122,093400,4146248,2015,2015,2015,2015,0
20241122,093300,4146248,2015,2010,2015,2010,50
20241122,093200,4045743,2010,2010,2010,2010,2
20241122,093100,4041723,2010,2010,2010,2010,0
20241122,093000,4041723,2010,2010,2010,2010,0
20241122,092900,4041723,2010,2010,2010,2010,0
20241122,092800,4041723,2010,2010,2010,2010,0
20241122,092700,4041723,2010,2010,2010,2010,0
20241122,092600,4041723,2010,2005,2010,1999,45
20241122,092500,3951707,2010,2010,2010,2010,0
20241122,092400,3951707,2010,2010,2010,2010,0
20241122,092300,3951707,2010,2010,2010,2010,0
20241122,092200,3951707,2010,2010,2010,2010,0
20241122,092100,3951707,2010,2010,2010,2010,0
20241122,092000,3951707,2010,2010,2010,2010,0
20241122,091900,3951707,2010,2010,2010,2010,0
20241122,091800,3951707,2010,2010,2010,2010,0
20241122,091700,3951707,2010,2010,2010,2010,0
20241122,091600,3951707,2010,2010,2010,2010,50
20241122,091500,3851207,2010,2010,2010,2010,1
20241122,091400,3849197,2015,2015,2015,2015,0
20241122,091300,3849197,2015,2015,2015,2015,0
20241122,091200,3849197,2015,2015,2015,2015,0
20241122,091100,3849197,2015,2015,2015,2015,1
20241122,091000,3847182,2015,2015,2015,2015,0
20241122,090900,3847182,2015,2015,2015,2015,0
20241122,090800,3847182,2015,2015,2015,2015,0
20241122,090700,3847182,2015,1998,2015,1998,116
20241122,090600,3615397,1998,2010,2010,1998,288
20241122,090500,3039620,2020,2020,2020,2020,1
20241122,090400,3037600,2015,2015,2015,2015,2
20241122,090300,3033570,2010,2010,2010,2010,0
20241122,090200,3033570,2010,2010,2010,2010,1
20241122,090100,3031560,2005,2005,2005,2005,510
20241122,090000,2009010,2005,2005,2005,2005,1002