stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194100,158366602,2010,2010,2010,2010,679
20241112,194000,158366602,2010,2010,2010,2010,0
20241112,193900,158366602,2010,2010,2010,2010,0
20241112,193800,158366602,2010,2010,2010,2010,0
20241112,193700,158366602,2010,2010,2010,2010,0
20241112,193600,158366602,2010,2010,2010,2010,0
20241112,193500,158366602,2010,2010,2010,2010,0
20241112,193400,158366602,2010,2010,2010,2010,0
20241112,193300,158366602,2010,2010,2010,2010,0
20241112,193200,158366602,2010,2010,2010,2010,0
20241112,193100,158366602,2010,2010,2010,2010,0
20241112,193000,158366602,2010,2010,2010,2010,0
20241112,192900,158366602,2010,2010,2010,2010,0
20241112,192800,158366602,2010,2010,2010,2010,0
20241112,192700,158366602,2010,2010,2010,2010,0
20241112,192600,158366602,2010,2010,2010,2010,0
20241112,192500,158366602,2010,2010,2010,2010,0
20241112,192400,158366602,2010,2010,2010,2010,0
20241112,192300,158366602,2010,2010,2010,2010,0
20241112,192200,158366602,2010,2010,2010,2010,0
20241112,192100,158366602,2010,2010,2010,2010,0
20241112,192000,158366602,2010,2010,2010,2010,0
20241112,191900,158366602,2010,2010,2010,2010,0
20241112,191800,158366602,2010,2010,2010,2010,0
20241112,191700,158366602,2010,2010,2010,2010,0
20241112,191600,158366602,2010,2010,2010,2010,0
20241112,191500,158366602,2010,2010,2010,2010,0
20241112,191400,158366602,2010,2010,2010,2010,0
20241112,191300,158366602,2010,2010,2010,2010,0
20241112,191200,158366602,2010,2010,2010,2010,0
20241112,191100,158366602,2010,2010,2010,2010,679
20241112,191000,158366602,2010,2010,2010,2010,0
20241112,190900,158366602,2010,2010,2010,2010,0
20241112,190800,158366602,2010,2010,2010,2010,0
20241112,190700,158366602,2010,2010,2010,2010,0
20241112,190600,158366602,2010,2010,2010,2010,0
20241112,190500,158366602,2010,2010,2010,2010,0
20241112,190400,158366602,2010,2010,2010,2010,0
20241112,190300,158366602,2010,2010,2010,2010,0
20241112,190200,158366602,2010,2010,2010,2010,0
20241112,190100,158366602,2010,2010,2010,2010,0
20241112,190000,158366602,2010,2010,2010,2010,0
20241112,185900,158366602,2010,2010,2010,2010,0
20241112,185800,158366602,2010,2010,2010,2010,0
20241112,185700,158366602,2010,2010,2010,2010,0
20241112,185600,158366602,2010,2010,2010,2010,0
20241112,185500,158366602,2010,2010,2010,2010,0
20241112,185400,158366602,2010,2010,2010,2010,0
20241112,185300,158366602,2010,2010,2010,2010,0
20241112,185200,158366602,2010,2010,2010,2010,0
20241112,185100,158366602,2010,2010,2010,2010,0
20241112,185000,158366602,2010,2010,2010,2010,0
20241112,184900,158366602,2010,2010,2010,2010,0
20241112,184800,158366602,2010,2010,2010,2010,0
20241112,184700,158366602,2010,2010,2010,2010,0
20241112,184600,158366602,2010,2010,2010,2010,0
20241112,184500,158366602,2010,2010,2010,2010,0
20241112,184400,158366602,2010,2010,2010,2010,0
20241112,184300,158366602,2010,2010,2010,2010,0
20241112,184200,158366602,2010,2010,2010,2010,0
20241112,184100,158366602,2010,2010,2010,2010,679
20241112,184000,158366602,2010,2010,2010,2010,0
20241112,183900,158366602,2010,2010,2010,2010,0
20241112,183800,158366602,2010,2010,2010,2010,0
20241112,183700,158366602,2010,2010,2010,2010,0
20241112,183600,158366602,2010,2010,2010,2010,0
20241112,183500,158366602,2010,2010,2010,2010,0
20241112,183400,158366602,2010,2010,2010,2010,0
20241112,183300,158366602,2010,2010,2010,2010,0
20241112,183200,158366602,2010,2010,2010,2010,0
20241112,183100,158366602,2010,2010,2010,2010,0
20241112,183000,158366602,2010,2010,2010,2010,0
20241112,182900,158366602,2010,2010,2010,2010,0
20241112,182800,158366602,2010,2010,2010,2010,0
20241112,182700,158366602,2010,2010,2010,2010,0
20241112,182600,158366602,2010,2010,2010,2010,0
20241112,182500,158366602,2010,2010,2010,2010,0
20241112,182400,158366602,2010,2010,2010,2010,0
20241112,182300,158366602,2010,2010,2010,2010,0
20241112,182200,158366602,2010,2010,2010,2010,0
20241112,182100,158366602,2010,2010,2010,2010,0
20241112,182000,158366602,2010,2010,2010,2010,0
20241112,181900,158366602,2010,2010,2010,2010,0
20241112,181800,158366602,2010,2010,2010,2010,0
20241112,181700,158366602,2010,2010,2010,2010,0
20241112,181600,158366602,2010,2010,2010,2010,0
20241112,181500,158366602,2010,2010,2010,2010,0
20241112,181400,158366602,2010,2010,2010,2010,0
20241112,181300,158366602,2010,2010,2010,2010,0
20241112,181200,158366602,2010,2010,2010,2010,0
20241112,181100,158366602,2010,2010,2010,2010,679
20241112,181000,158366602,2010,2010,2010,2010,0
20241112,180900,158366602,2010,2010,2010,2010,0
20241112,180800,158366602,2010,2010,2010,2010,0
20241112,180700,158366602,2010,2010,2010,2010,0
20241112,180600,158366602,2010,2010,2010,2010,0
20241112,180500,158366602,2010,2010,2010,2010,0
20241112,180400,158366602,2010,2010,2010,2010,0
20241112,180300,158366602,2010,2010,2010,2010,0
20241112,180200,158366602,2010,2010,2010,2010,0
20241112,180100,158366602,2010,2010,2010,2010,0
20241112,180000,158366602,2010,2010,2010,2010,0
20241112,175900,158366602,2010,2010,2010,2010,0
20241112,175800,158366602,2010,2010,2010,2010,0
20241112,175700,158366602,2010,2010,2010,2010,0
20241112,175600,158366602,2010,2010,2010,2010,0
20241112,175500,158366602,2010,2010,2010,2010,0
20241112,175400,158366602,2010,2010,2010,2010,0
20241112,175300,158366602,2010,2010,2010,2010,0
20241112,175200,158366602,2010,2010,2010,2010,0
20241112,175100,158366602,2010,2010,2010,2010,0
20241112,175000,158366602,2010,2010,2010,2010,0
20241112,174900,158366602,2010,2010,2010,2010,0
20241112,174800,158366602,2010,2010,2010,2010,0
20241112,174700,158366602,2010,2010,2010,2010,0
20241112,174600,158366602,2010,2010,2010,2010,0
20241112,174500,158366602,2010,2010,2010,2010,0
20241112,174400,158366602,2010,2010,2010,2010,0
20241112,174300,158366602,2010,2010,2010,2010,0
20241112,174200,158366602,2010,2010,2010,2010,0
20241112,174100,158366602,2010,2010,2010,2010,679
20241112,174000,158366602,2010,2010,2010,2010,0
20241112,173900,158366602,2010,2010,2010,2010,0
20241112,173800,158366602,2010,2010,2010,2010,0
20241112,173700,158366602,2010,2010,2010,2010,0
20241112,173600,158366602,2010,2010,2010,2010,0
20241112,173500,158366602,2010,2010,2010,2010,0
20241112,173400,158366602,2010,2010,2010,2010,0
20241112,173300,158366602,2010,2010,2010,2010,0
20241112,173200,158366602,2010,2010,2010,2010,0
20241112,173100,158366602,2010,2010,2010,2010,0
20241112,173000,158366602,2010,2010,2010,2010,0
20241112,172900,158366602,2010,2010,2010,2010,0
20241112,172800,158366602,2010,2010,2010,2010,0
20241112,172700,158366602,2010,2010,2010,2010,0
20241112,172600,158366602,2010,2010,2010,2010,0
20241112,172500,158366602,2010,2010,2010,2010,0
20241112,172400,158366602,2010,2010,2010,2010,0
20241112,172300,158366602,2010,2010,2010,2010,0
20241112,172200,158366602,2010,2010,2010,2010,0
20241112,172100,158366602,2010,2010,2010,2010,0
20241112,172000,158366602,2010,2010,2010,2010,0
20241112,171900,158366602,2010,2010,2010,2010,0
20241112,171800,158366602,2010,2010,2010,2010,0
20241112,171700,158366602,2010,2010,2010,2010,0
20241112,171600,158366602,2010,2010,2010,2010,0
20241112,171500,158366602,2010,2010,2010,2010,0
20241112,171400,158366602,2010,2010,2010,2010,0
20241112,171300,158366602,2010,2010,2010,2010,0
20241112,171200,158366602,2010,2010,2010,2010,0
20241112,171100,158366602,2010,2010,2010,2010,679
20241112,171000,158366602,2010,2010,2010,2010,0
20241112,170900,158366602,2010,2010,2010,2010,0
20241112,170800,158366602,2010,2010,2010,2010,0
20241112,170700,158366602,2010,2010,2010,2010,0
20241112,170600,158366602,2010,2010,2010,2010,0
20241112,170500,158366602,2010,2010,2010,2010,0
20241112,170400,158366602,2010,2010,2010,2010,0
20241112,170300,158366602,2010,2010,2010,2010,0
20241112,170200,158366602,2010,2010,2010,2010,0
20241112,170100,158366602,2010,2010,2010,2010,0
20241112,170000,158366602,2010,2010,2010,2010,0
20241112,165900,158366602,2010,2010,2010,2010,0
20241112,165800,158366602,2010,2010,2010,2010,0
20241112,165700,158366602,2010,2010,2010,2010,0
20241112,165600,158366602,2010,2010,2010,2010,0
20241112,165500,158366602,2010,2010,2010,2010,0
20241112,165400,158366602,2010,2010,2010,2010,0
20241112,165300,158366602,2010,2010,2010,2010,0
20241112,165200,158366602,2010,2010,2010,2010,0
20241112,165100,158366602,2010,2010,2010,2010,0
20241112,165000,158366602,2010,2010,2010,2010,0
20241112,164900,158366602,2010,2010,2010,2010,0
20241112,164800,158366602,2010,2010,2010,2010,0
20241112,164700,158366602,2010,2010,2010,2010,0
20241112,164600,158366602,2010,2010,2010,2010,0
20241112,164500,158366602,2010,2010,2010,2010,0
20241112,164400,158366602,2010,2010,2010,2010,0
20241112,164300,158366602,2010,2010,2010,2010,0
20241112,164200,158366602,2010,2010,2010,2010,0
20241112,164100,158366602,2010,2010,2010,2010,679
20241112,164000,158366602,2010,2010,2010,2010,0
20241112,163900,158366602,2010,2010,2010,2010,0
20241112,163800,158366602,2010,2010,2010,2010,0
20241112,163700,158366602,2010,2010,2010,2010,0
20241112,163600,158366602,2010,2010,2010,2010,0
20241112,163500,158366602,2010,2010,2010,2010,0
20241112,163400,158366602,2010,2010,2010,2010,0
20241112,163300,158366602,2010,2010,2010,2010,0
20241112,163200,158366602,2010,2010,2010,2010,0
20241112,163100,158366602,2010,2010,2010,2010,0
20241112,163000,158366602,2010,2010,2010,2010,0
20241112,162900,158366602,2010,2010,2010,2010,0
20241112,162800,158366602,2010,2010,2010,2010,0
20241112,162700,158366602,2010,2010,2010,2010,0
20241112,162600,158366602,2010,2010,2010,2010,0
20241112,162500,158366602,2010,2010,2010,2010,0
20241112,162400,158366602,2010,2010,2010,2010,0
20241112,162300,158366602,2010,2010,2010,2010,0
20241112,162200,158366602,2010,2010,2010,2010,0
20241112,162100,158366602,2010,2010,2010,2010,0
20241112,162000,158366602,2010,2010,2010,2010,0
20241112,161900,158366602,2010,2010,2010,2010,0
20241112,161800,158366602,2010,2010,2010,2010,0
20241112,161700,158366602,2010,2010,2010,2010,0
20241112,161600,158366602,2010,2010,2010,2010,0
20241112,161500,158366602,2010,2010,2010,2010,0
20241112,161400,158366602,2010,2010,2010,2010,0
20241112,161300,158366602,2010,2010,2010,2010,0
20241112,161200,158366602,2010,2010,2010,2010,0
20241112,161100,158366602,2010,2010,2010,2010,679
20241112,161000,158366602,2010,2010,2010,2010,0
20241112,160900,158366602,2010,2010,2010,2010,0
20241112,160800,158366602,2010,2010,2010,2010,0
20241112,160700,158366602,2010,2010,2010,2010,0
20241112,160600,158366602,2010,2010,2010,2010,0
20241112,160500,158366602,2010,2010,2010,2010,0
20241112,160400,158366602,2010,2010,2010,2010,0
20241112,160300,158366602,2010,2010,2010,2010,0
20241112,160200,158366602,2010,2010,2010,2010,0
20241112,160100,158366602,2010,2010,2010,2010,0
20241112,160000,158366602,2010,2010,2010,2010,0
20241112,155900,158366602,2010,2010,2010,2010,0
20241112,155800,158366602,2010,2010,2010,2010,0
20241112,155700,158366602,2010,2010,2010,2010,0
20241112,155600,158366602,2010,2010,2010,2010,0
20241112,155500,158366602,2010,2010,2010,2010,0
20241112,155400,158366602,2010,2010,2010,2010,0
20241112,155300,158366602,2010,2010,2010,2010,0
20241112,155200,158366602,2010,2010,2010,2010,0
20241112,155100,158366602,2010,2010,2010,2010,0
20241112,155000,158366602,2010,2010,2010,2010,0
20241112,154900,158366602,2010,2010,2010,2010,0
20241112,154800,158366602,2010,2010,2010,2010,0
20241112,154700,158366602,2010,2010,2010,2010,0
20241112,154600,158366602,2010,2010,2010,2010,0
20241112,154500,158366602,2010,2010,2010,2010,0
20241112,154400,158366602,2010,2010,2010,2010,0
20241112,154300,158366602,2010,2010,2010,2010,0
20241112,154200,158366602,2010,2010,2010,2010,0
20241112,154100,158366602,2010,2010,2010,2010,679
20241112,154000,158366602,2010,2010,2010,2010,0
20241112,153900,158366602,2010,2010,2010,2010,0
20241112,153800,158366602,2010,2010,2010,2010,0
20241112,153700,158366602,2010,2010,2010,2010,0
20241112,153600,158366602,2010,2010,2010,2010,0
20241112,153500,158366602,2010,2010,2010,2010,0
20241112,153400,158366602,2010,2010,2010,2010,0
20241112,153300,158366602,2010,2010,2010,2010,0
20241112,153200,158366602,2010,2010,2010,2010,0
20241112,153100,158366602,2010,2010,2010,2010,0
20241112,153000,158366602,2010,2010,2010,2010,679
20241112,152900,157001812,1994,1994,1994,1994,0
20241112,152800,157001812,1994,1994,1994,1994,0
20241112,152700,157001812,1994,1994,1994,1994,0
20241112,152600,157001812,1994,1994,1994,1994,0
20241112,152500,157001812,1994,1994,1994,1994,0
20241112,152400,157001812,1994,1994,1994,1994,0
20241112,152300,157001812,1994,1994,1994,1994,0
20241112,152200,157001812,1994,1994,1994,1994,0
20241112,152100,157001812,1994,1994,1994,1994,0
20241112,152000,157001812,1994,1994,1994,1994,0
20241112,151900,157001812,1994,1994,1994,1994,0
20241112,151800,157001812,1994,1999,1999,1994,3125
20241112,151700,150768657,2010,2010,2010,2010,0
20241112,151600,150768657,2010,2010,2010,2010,0
20241112,151500,150768657,2010,2010,2010,2010,0
20241112,151400,150768657,2010,2010,2010,2010,0
20241112,151300,150768657,2010,2010,2010,2010,0
20241112,151200,150768657,2010,2010,2010,2010,0
20241112,151100,150768657,2010,2010,2010,2010,1
20241112,151000,150766647,1994,1999,1999,1994,2000
20241112,150900,146774328,2010,2010,2010,2010,0
20241112,150800,146774328,2010,2010,2010,2010,0
20241112,150700,146774328,2010,2010,2010,2010,0
20241112,150600,146774328,2010,2010,2010,2010,0
20241112,150500,146774328,2010,2010,2010,2010,0
20241112,150400,146774328,2010,2010,2010,2010,10
20241112,150300,146754228,1998,1998,1998,1998,0
20241112,150200,146754228,1998,1998,1998,1998,0
20241112,150100,146754228,1998,1998,1998,1998,0
20241112,150000,146754228,1998,1998,1998,1998,0
20241112,145900,146754228,1998,1998,1998,1998,0
20241112,145800,146754228,1998,1998,1998,1998,0
20241112,145700,146754228,1998,1998,1998,1997,2304
20241112,145600,142150849,1998,1998,1998,1998,25
20241112,145500,142100899,1997,1997,1997,1997,0
20241112,145400,142100899,1997,1997,1997,1997,0
20241112,145300,142100899,1997,1997,1997,1997,0
20241112,145200,142100899,1997,1997,1997,1997,0
20241112,145100,142100899,1997,1997,1997,1997,0
20241112,145000,142100899,1997,1997,1997,1997,0
20241112,144900,142100899,1997,1997,1997,1997,0
20241112,144800,142100899,1997,1997,1997,1997,154
20241112,144700,141793361,2000,2000,2000,2000,16
20241112,144600,141761361,2010,2010,2010,2010,9
20241112,144500,141743271,2010,2010,2010,2010,0
20241112,144400,141743271,2010,2010,2010,2010,0
20241112,144300,141743271,2010,2010,2010,2010,11
20241112,144200,141721161,2015,2015,2015,2015,0
20241112,144100,141721161,2015,2015,2015,2015,0
20241112,144000,141721161,2015,2015,2015,2015,0
20241112,143900,141721161,2015,2020,2020,2015,5478
20241112,143800,130655691,2020,2020,2020,2020,0
20241112,143700,130655691,2020,2020,2020,2020,123
20241112,143600,130407231,2025,2025,2025,2025,0
20241112,143500,130407231,2025,2025,2025,2025,0
20241112,143400,130407231,2025,2025,2025,2025,0
20241112,143300,130407231,2025,2025,2025,2025,0
20241112,143200,130407231,2025,2025,2025,2025,0
20241112,143100,130407231,2025,2025,2025,2025,0
20241112,143000,130407231,2025,2025,2025,2025,58
20241112,142900,130289781,2025,2030,2030,2025,21
20241112,142800,130247161,2030,2030,2030,2030,0
20241112,142700,130247161,2030,2030,2030,2030,0
20241112,142600,130247161,2030,2030,2030,2030,3
20241112,142500,130241071,2040,2040,2040,2040,0
20241112,142400,130241071,2040,2040,2040,2040,0
20241112,142300,130241071,2040,2040,2040,2040,0
20241112,142200,130241071,2040,2040,2040,2040,0
20241112,142100,130241071,2040,2040,2040,2040,0
20241112,142000,130241071,2040,2040,2040,2040,0
20241112,141900,130241071,2040,2040,2040,2040,0
20241112,141800,130241071,2040,2035,2040,2030,3191
20241112,141700,123743726,2030,2040,2055,2030,60
20241112,141600,123621801,2040,2040,2040,2040,0
20241112,141500,123621801,2040,2040,2040,2040,0
20241112,141400,123621801,2040,2040,2040,2040,1
20241112,141300,123619761,2045,2050,2050,2045,4
20241112,141200,123611566,2050,2050,2050,2050,0
20241112,141100,123611566,2050,2050,2050,2050,0
20241112,141000,123611566,2050,2050,2050,2050,0
20241112,140900,123611566,2050,2050,2050,2050,0
20241112,140800,123611566,2050,2050,2050,2050,0
20241112,140700,123611566,2050,2050,2050,2050,0
20241112,140600,123611566,2050,2050,2050,2050,0
20241112,140500,123611566,2050,2050,2050,2050,0
20241112,140400,123611566,2050,2050,2050,2050,0
20241112,140300,123611566,2050,2050,2050,2050,0
20241112,140200,123611566,2050,2050,2050,2050,0
20241112,140100,123611566,2050,2045,2050,2045,2165
20241112,140000,119173946,2040,2040,2040,2040,104
20241112,135900,118961786,2025,2025,2025,2025,0
20241112,135800,118961786,2025,2025,2025,2025,0
20241112,135700,118961786,2025,2025,2025,2025,0
20241112,135600,118961786,2025,2025,2025,2025,0
20241112,135500,118961786,2025,2025,2025,2025,0
20241112,135400,118961786,2025,2025,2025,2025,55
20241112,135300,118850411,2025,2025,2025,2025,0
20241112,135200,118850411,2025,2025,2025,2025,0
20241112,135100,118850411,2025,2025,2025,2025,0
20241112,135000,118850411,2025,2025,2025,2025,0
20241112,134900,118850411,2025,2025,2025,2025,0
20241112,134800,118850411,2025,2025,2025,2025,0
20241112,134700,118850411,2025,2025,2025,2025,0
20241112,134600,118850411,2025,2025,2025,2025,0
20241112,134500,118850411,2025,2025,2025,2025,0
20241112,134400,118850411,2025,2025,2025,2025,0
20241112,134300,118850411,2025,2025,2025,2025,0
20241112,134200,118850411,2025,2025,2025,2025,0
20241112,134100,118850411,2025,2025,2025,2025,667
20241112,134000,117499736,2025,2025,2025,2025,0
20241112,133900,117499736,2025,2025,2025,2025,0
20241112,133800,117499736,2025,2025,2025,2025,0
20241112,133700,117499736,2025,2025,2025,2025,0
20241112,133600,117499736,2025,2025,2025,2025,0
20241112,133500,117499736,2025,2025,2025,2025,0
20241112,133400,117499736,2025,2025,2025,2025,0
20241112,133300,117499736,2025,2025,2025,2025,0
20241112,133200,117499736,2025,2025,2025,2025,0
20241112,133100,117499736,2025,2025,2025,2025,0
20241112,133000,117499736,2025,2025,2025,2025,0
20241112,132900,117499736,2025,2025,2025,2025,0
20241112,132800,117499736,2025,2025,2025,2025,0
20241112,132700,117499736,2025,2025,2025,2025,0
20241112,132600,117499736,2025,2025,2025,2025,8
20241112,132500,117483536,2025,2025,2025,2025,0
20241112,132400,117483536,2025,2025,2025,2025,0
20241112,132300,117483536,2025,2025,2025,2025,0
20241112,132200,117483536,2025,2025,2025,2025,2
20241112,132100,117479486,2020,2025,2025,2020,65
20241112,132000,117348111,2025,2025,2025,2025,0
20241112,131900,117348111,2025,2025,2025,2025,0
20241112,131800,117348111,2025,2025,2025,2025,0
20241112,131700,117348111,2025,2025,2025,2025,0
20241112,131600,117348111,2025,2025,2025,2025,0
20241112,131500,117348111,2025,2025,2025,2025,0
20241112,131400,117348111,2025,2025,2025,2025,0
20241112,131300,117348111,2025,2025,2025,2025,0
20241112,131200,117348111,2025,2025,2025,2025,0
20241112,131100,117348111,2025,2025,2025,2025,0
20241112,131000,117348111,2025,2025,2025,2025,0
20241112,130900,117348111,2025,2025,2025,2025,1
20241112,130800,117346086,2020,2020,2020,2020,0
20241112,130700,117346086,2020,2020,2020,2020,0
20241112,130600,117346086,2020,2020,2020,2020,0
20241112,130500,117346086,2020,2020,2020,2020,0
20241112,130400,117346086,2020,2020,2020,2020,2
20241112,130300,117342046,2035,2035,2035,2035,0
20241112,130200,117342046,2035,2035,2035,2035,15
20241112,130100,117311521,2035,2035,2035,2035,0
20241112,130000,117311521,2035,2035,2035,2035,0
20241112,125900,117311521,2035,2035,2035,2035,0
20241112,125800,117311521,2035,2035,2035,2035,0
20241112,125700,117311521,2035,2035,2035,2035,0
20241112,125600,117311521,2035,2035,2035,2035,0
20241112,125500,117311521,2035,2035,2035,2035,0
20241112,125400,117311521,2035,2035,2035,2035,1
20241112,125300,117309486,2035,2035,2035,2035,0
20241112,125200,117309486,2035,2035,2035,2035,0
20241112,125100,117309486,2035,2035,2035,2035,0
20241112,125000,117309486,2035,2035,2035,2035,0
20241112,124900,117309486,2035,2035,2035,2035,0
20241112,124800,117309486,2035,2035,2035,2035,112
20241112,124700,117081566,2035,2035,2035,2035,0
20241112,124600,117081566,2035,2035,2035,2035,4
20241112,124500,117073426,2035,2035,2035,2035,0
20241112,124400,117073426,2035,2035,2035,2035,0
20241112,124300,117073426,2035,2035,2035,2035,0
20241112,124200,117073426,2035,2035,2035,2035,0
20241112,124100,117073426,2035,2035,2035,2035,1
20241112,124000,117071391,2035,2035,2035,2035,0
20241112,123900,117071391,2035,2035,2035,2035,0
20241112,123800,117071391,2035,2035,2035,2035,0
20241112,123700,117071391,2035,2035,2035,2035,0
20241112,123600,117071391,2035,2035,2035,2035,0
20241112,123500,117071391,2035,2035,2035,2035,35
20241112,123400,117000166,2035,2035,2035,2035,0
20241112,123300,117000166,2035,2035,2035,2035,152
20241112,123200,116690846,2035,2035,2035,2035,378
20241112,123100,115921616,2035,2035,2035,2035,4
20241112,123000,115913476,2035,2035,2035,2035,1
20241112,122900,115911441,2040,2040,2040,2040,5
20241112,122800,115901241,2035,2035,2035,2035,0
20241112,122700,115901241,2035,2035,2035,2035,0
20241112,122600,115901241,2035,2035,2035,2035,0
20241112,122500,115901241,2035,2035,2035,2035,0
20241112,122400,115901241,2035,2035,2035,2035,0
20241112,122300,115901241,2035,2035,2035,2035,177
20241112,122200,115541046,2040,2040,2040,2040,0
20241112,122100,115541046,2040,2025,2040,2025,1163
20241112,122000,113175241,2030,2030,2030,2030,500
20241112,121900,112160241,2025,2020,2025,2020,1237
20241112,121800,109655481,2025,2025,2025,2025,1
20241112,121700,109653456,2025,2025,2025,2025,0
20241112,121600,109653456,2025,2025,2025,2025,0
20241112,121500,109653456,2025,2025,2025,2025,0
20241112,121400,109653456,2025,2025,2025,2025,1
20241112,121300,109651431,2010,2010,2010,2010,0
20241112,121200,109651431,2010,2010,2010,2010,0
20241112,121100,109651431,2010,2010,2010,2010,0
20241112,121000,109651431,2010,2010,2010,2010,0
20241112,120900,109651431,2010,2010,2010,2010,0
20241112,120800,109651431,2010,2010,2010,2010,43
20241112,120700,109565001,2005,1992,2005,1992,2726
20241112,120600,104125317,1990,1990,1990,1990,66
20241112,120500,103993977,1990,1990,1990,1990,0
20241112,120400,103993977,1990,1990,1990,1990,4
20241112,120300,103986017,1990,1990,1990,1990,35
20241112,120200,103916367,1988,1988,1988,1988,0
20241112,120100,103916367,1988,1988,1988,1988,0
20241112,120000,103916367,1988,1988,1988,1988,0
20241112,115900,103916367,1988,1988,1988,1988,0
20241112,115800,103916367,1988,1988,1988,1988,0
20241112,115700,103916367,1988,1988,1988,1988,6
20241112,115600,103904439,1988,1988,1988,1988,0
20241112,115500,103904439,1988,1988,1988,1988,0
20241112,115400,103904439,1988,1990,1990,1988,2
20241112,115300,103900461,1990,1990,1990,1990,0
20241112,115200,103900461,1990,1990,1990,1990,0
20241112,115100,103900461,1990,1990,1990,1990,0
20241112,115000,103900461,1990,1990,1990,1990,1
20241112,114900,103898471,1987,1987,1987,1987,0
20241112,114800,103898471,1987,1987,1987,1987,0
20241112,114700,103898471,1987,1987,1987,1987,0
20241112,114600,103898471,1987,1987,1987,1987,0
20241112,114500,103898471,1987,1987,1987,1987,1
20241112,114400,103896484,1991,1989,1991,1989,318
20241112,114300,103263727,1987,1987,1987,1987,0
20241112,114200,103263727,1987,1986,1987,1986,114
20241112,114100,103037212,1980,1980,1980,1980,0
20241112,114000,103037212,1980,1980,1980,1980,0
20241112,113900,103037212,1980,1980,1980,1980,0
20241112,113800,103037212,1980,1980,1980,1980,0
20241112,113700,103037212,1980,1980,1980,1980,0
20241112,113600,103037212,1980,1980,1980,1980,0
20241112,113500,103037212,1980,1980,1980,1980,0
20241112,113400,103037212,1980,1980,1980,1980,0
20241112,113300,103037212,1980,1980,1980,1980,0
20241112,113200,103037212,1980,1980,1980,1980,0
20241112,113100,103037212,1980,1980,1980,1980,0
20241112,113000,103037212,1980,1980,1980,1980,0
20241112,112900,103037212,1980,1980,1980,1980,0
20241112,112800,103037212,1980,1980,1980,1980,49
20241112,112700,102940192,1980,1980,1980,1980,20
20241112,112600,102900592,1980,1980,1980,1980,0
20241112,112500,102900592,1980,1980,1980,1980,0
20241112,112400,102900592,1980,1980,1980,1980,0
20241112,112300,102900592,1980,1980,1980,1980,0
20241112,112200,102900592,1980,1980,1980,1980,0
20241112,112100,102900592,1980,1980,1980,1980,0
20241112,112000,102900592,1980,1980,1980,1980,0
20241112,111900,102900592,1980,1980,1980,1980,0
20241112,111800,102900592,1980,1986,1986,1980,141
20241112,111700,102621314,1986,1986,1986,1986,1
20241112,111600,102619328,1986,1986,1986,1986,0
20241112,111500,102619328,1986,1986,1986,1986,0
20241112,111400,102619328,1986,1986,1986,1986,12
20241112,111300,102595496,1986,1986,1986,1986,101
20241112,111200,102394910,1980,1980,1980,1980,0
20241112,111100,102394910,1980,1980,1980,1980,0
20241112,111000,102394910,1980,1980,1980,1980,0
20241112,110900,102394910,1980,1980,1980,1980,0
20241112,110800,102394910,1980,1980,1980,1980,0
20241112,110700,102394910,1980,1980,1980,1980,12
20241112,110600,102371150,1986,1986,1986,1986,0
20241112,110500,102371150,1986,1986,1986,1986,0
20241112,110400,102371150,1986,1986,1986,1986,0
20241112,110300,102371150,1986,1986,1986,1986,0
20241112,110200,102371150,1986,1986,1986,1986,50
20241112,110100,102271850,1980,1980,1980,1980,0
20241112,110000,102271850,1980,1980,1980,1980,1355
20241112,105900,99588950,1980,1980,1980,1980,0
20241112,105800,99588950,1980,1979,1980,1979,100
20241112,105700,99390964,1972,1972,1972,1972,832
20241112,105600,97750260,1972,1973,1973,1972,85
20241112,105500,97582623,1980,1981,1981,1980,2041
20241112,105400,93541402,1986,1986,1986,1986,1
20241112,105300,93539416,1986,1986,1986,1986,0
20241112,105200,93539416,1986,1986,1986,1986,0
20241112,105100,93539416,1986,1986,1986,1986,1
20241112,105000,93537430,1972,1971,1972,1971,14
20241112,104900,93509832,1980,1979,1980,1979,1201
20241112,104800,91131859,1979,1979,1979,1979,60
20241112,104700,91013119,1979,1970,1979,1970,213
20241112,104600,90591709,1965,1965,1965,1965,0
20241112,104500,90591709,1965,1966,1966,1965,227
20241112,104400,90145624,1970,1970,1970,1970,50
20241112,104300,90047124,1975,1975,1975,1975,0
20241112,104200,90047124,1975,1975,1975,1975,0
20241112,104100,90047124,1975,1971,1980,1970,1924
20241112,104000,86252373,1971,1972,1972,1971,63
20241112,103900,86128185,1980,1980,1980,1980,1000
20241112,103800,84148185,1975,1975,1975,1975,0
20241112,103700,84148185,1975,1952,1975,1952,6949
20241112,103600,70531244,1887,1887,1887,1887,0
20241112,103500,70531244,1887,1887,1887,1887,0
20241112,103400,70531244,1887,1995,1995,1887,5816
20241112,103300,59115165,1993,1993,1993,1993,0
20241112,103200,59115165,1993,1993,1993,1993,0
20241112,103100,59115165,1993,1994,1994,1992,201
20241112,103000,58714644,1982,1982,1982,1982,0
20241112,102900,58714644,1982,1984,1984,1982,1992
20241112,102800,54764956,1983,1982,1983,1982,903
20241112,102700,52974510,1983,1983,1983,1983,1
20241112,102600,52972527,1983,1994,1994,1982,2146
20241112,102500,48693597,1996,1996,1996,1996,1
20241112,102400,48691601,1994,2005,2005,1982,7727
20241112,102300,33245939,2005,2005,2005,2005,0
20241112,102200,33245939,2005,2005,2005,2005,0
20241112,102100,33245939,2005,2005,2005,2005,348
20241112,102000,32548199,2005,2025,2025,2005,409
20241112,101900,31728134,2005,2005,2005,2005,0
20241112,101800,31728134,2005,2005,2005,2005,0
20241112,101700,31728134,2005,2005,2005,2005,0
20241112,101600,31728134,2005,2020,2020,2005,500
20241112,101500,30723574,2020,2020,2020,2020,0
20241112,101400,30723574,2020,2020,2020,2020,0
20241112,101300,30723574,2020,2020,2020,2020,0
20241112,101200,30723574,2020,2020,2020,2020,0
20241112,101100,30723574,2020,2015,2020,2015,500
20241112,101000,29713649,2020,2020,2020,2020,0
20241112,100900,29713649,2020,2020,2020,2020,1
20241112,100800,29711629,2020,2020,2020,2020,0
20241112,100700,29711629,2020,2020,2020,2020,2
20241112,100600,29707589,2020,2020,2020,2020,5
20241112,100500,29697489,2020,2020,2020,2020,40
20241112,100400,29616689,2020,2020,2020,2020,0
20241112,100300,29616689,2020,2020,2020,2020,0
20241112,100200,29616689,2020,2020,2020,2020,0
20241112,100100,29616689,2020,2020,2020,2020,1
20241112,100000,29614669,2010,2010,2010,2010,0
20241112,095900,29614669,2010,2010,2010,2010,0
20241112,095800,29614669,2010,2005,2010,2005,2187
20241112,095700,25229369,1998,1998,1998,1998,0
20241112,095600,25229369,1998,1998,1998,1998,0
20241112,095500,25229369,1998,2005,2005,1998,390
20241112,095400,24449449,2005,2005,2005,2005,1
20241112,095300,24447444,1998,2000,2005,1998,3637
20241112,095200,17175644,2005,2005,2005,2005,100
20241112,095100,16975144,2010,2010,2010,2010,67
20241112,095000,16840474,2010,2015,2015,2010,22
20241112,094900,16796149,2025,2025,2025,2025,0
20241112,094800,16796149,2025,2025,2025,2025,0
20241112,094700,16796149,2025,2025,2025,2025,22
20241112,094600,16751599,2025,2015,2025,2015,90
20241112,094500,16569484,2015,2015,2015,2015,1
20241112,094400,16567469,2015,2015,2015,2015,0
20241112,094300,16567469,2015,2015,2015,2015,0
20241112,094200,16567469,2015,2010,2015,2010,452
20241112,094100,15658944,2010,2010,2010,2010,0
20241112,094000,15658944,2010,2010,2010,2010,54
20241112,093900,15550404,2010,2010,2010,2010,13
20241112,093800,15524274,2010,2010,2010,2010,0
20241112,093700,15524274,2010,2010,2010,2010,0
20241112,093600,15524274,2010,2010,2010,2010,0
20241112,093500,15524274,2010,2010,2010,2010,11
20241112,093400,15502164,2010,2010,2010,2010,88
20241112,093300,15325284,2010,2010,2010,2010,3
20241112,093200,15319254,2010,2010,2010,2010,5
20241112,093100,15309204,2010,2010,2010,2010,55
20241112,093000,15198654,2010,1999,2010,1999,189
20241112,092900,14820172,2010,2010,2010,2010,0
20241112,092800,14820172,2010,2010,2010,2010,26
20241112,092700,14767912,1998,1998,1998,1998,55
20241112,092600,14658022,1998,1998,1998,1998,1
20241112,092500,14656024,1997,2005,2005,1997,1156
20241112,092400,12342995,2005,2005,2005,2005,69
20241112,092300,12204650,2015,2015,2015,2015,13
20241112,092200,12178455,2025,2025,2025,2025,0
20241112,092100,12178455,2025,2025,2025,2025,0
20241112,092000,12178455,2025,2025,2025,2025,30
20241112,091900,12117705,2000,2000,2000,2000,1028
20241112,091800,10061705,2000,2000,2000,2000,138
20241112,091700,9785705,2000,2000,2000,2000,12
20241112,091600,9761705,2000,2005,2005,2000,152
20241112,091500,9457700,2000,2025,2030,2000,840
20241112,091400,7768795,2035,2035,2035,2035,0
20241112,091300,7768795,2035,2035,2040,2035,807
20241112,091200,6126050,2010,2010,2010,2010,50
20241112,091100,6025550,2010,2010,2010,2010,1013
20241112,091000,3989420,2010,2010,2010,2010,10
20241112,090900,3969320,2010,2015,2015,2010,746
20241112,090800,2469755,2015,2025,2025,2015,354
20241112,090700,1753935,2040,2040,2040,2040,10
20241112,090600,1733535,2040,2040,2040,2040,0
20241112,090500,1733535,2040,2040,2040,2040,17
20241112,090400,1698855,2035,2035,2035,2030,711
20241112,090300,254970,2045,2045,2045,2045,6
20241112,090200,242700,2045,2045,2045,2045,0
20241112,090100,242700,2045,2055,2055,2045,28
20241112,090000,185295,2055,2060,2060,2055,90