stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,195600,1056480227,2015,2015,2015,2015,7046
20231103,195500,1056480227,2015,2015,2015,2015,0
20231103,195400,1056480227,2015,2015,2015,2015,0
20231103,195300,1056480227,2015,2015,2015,2015,0
20231103,195200,1056480227,2015,2015,2015,2015,0
20231103,195100,1056480227,2015,2015,2015,2015,0
20231103,195000,1056480227,2015,2015,2015,2015,0
20231103,194900,1056480227,2015,2015,2015,2015,0
20231103,194800,1056480227,2015,2015,2015,2015,0
20231103,194700,1056480227,2015,2015,2015,2015,0
20231103,194600,1056480227,2015,2015,2015,2015,0
20231103,194500,1056480227,2015,2015,2015,2015,0
20231103,194400,1056480227,2015,2015,2015,2015,0
20231103,194300,1056480227,2015,2015,2015,2015,0
20231103,194200,1056480227,2015,2015,2015,2015,0
20231103,194100,1056480227,2015,2015,2015,2015,0
20231103,194000,1056480227,2015,2015,2015,2015,0
20231103,193900,1056480227,2015,2015,2015,2015,0
20231103,193800,1056480227,2015,2015,2015,2015,0
20231103,193700,1056480227,2015,2015,2015,2015,0
20231103,193600,1056480227,2015,2015,2015,2015,0
20231103,193500,1056480227,2015,2015,2015,2015,0
20231103,193400,1056480227,2015,2015,2015,2015,0
20231103,193300,1056480227,2015,2015,2015,2015,0
20231103,193200,1056480227,2015,2015,2015,2015,0
20231103,193100,1056480227,2015,2015,2015,2015,0
20231103,193000,1056480227,2015,2015,2015,2015,0
20231103,192900,1056480227,2015,2015,2015,2015,0
20231103,192800,1056480227,2015,2015,2015,2015,0
20231103,192700,1056480227,2015,2015,2015,2015,0
20231103,192600,1056480227,2015,2015,2015,2015,7046
20231103,192500,1056480227,2015,2015,2015,2015,0
20231103,192400,1056480227,2015,2015,2015,2015,0
20231103,192300,1056480227,2015,2015,2015,2015,0
20231103,192200,1056480227,2015,2015,2015,2015,0
20231103,192100,1056480227,2015,2015,2015,2015,0
20231103,192000,1056480227,2015,2015,2015,2015,0
20231103,191900,1056480227,2015,2015,2015,2015,0
20231103,191800,1056480227,2015,2015,2015,2015,0
20231103,191700,1056480227,2015,2015,2015,2015,0
20231103,191600,1056480227,2015,2015,2015,2015,0
20231103,191500,1056480227,2015,2015,2015,2015,0
20231103,191400,1056480227,2015,2015,2015,2015,0
20231103,191300,1056480227,2015,2015,2015,2015,0
20231103,191200,1056480227,2015,2015,2015,2015,0
20231103,191100,1056480227,2015,2015,2015,2015,0
20231103,191000,1056480227,2015,2015,2015,2015,0
20231103,190900,1056480227,2015,2015,2015,2015,0
20231103,190800,1056480227,2015,2015,2015,2015,0
20231103,190700,1056480227,2015,2015,2015,2015,0
20231103,190600,1056480227,2015,2015,2015,2015,0
20231103,190500,1056480227,2015,2015,2015,2015,0
20231103,190400,1056480227,2015,2015,2015,2015,0
20231103,190300,1056480227,2015,2015,2015,2015,0
20231103,190200,1056480227,2015,2015,2015,2015,0
20231103,190100,1056480227,2015,2015,2015,2015,0
20231103,190000,1056480227,2015,2015,2015,2015,0
20231103,185900,1056480227,2015,2015,2015,2015,0
20231103,185800,1056480227,2015,2015,2015,2015,0
20231103,185700,1056480227,2015,2015,2015,2015,0
20231103,185600,1056480227,2015,2015,2015,2015,7046
20231103,185500,1056480227,2015,2015,2015,2015,0
20231103,185400,1056480227,2015,2015,2015,2015,0
20231103,185300,1056480227,2015,2015,2015,2015,0
20231103,185200,1056480227,2015,2015,2015,2015,0
20231103,185100,1056480227,2015,2015,2015,2015,0
20231103,185000,1056480227,2015,2015,2015,2015,0
20231103,184900,1056480227,2015,2015,2015,2015,0
20231103,184800,1056480227,2015,2015,2015,2015,0
20231103,184700,1056480227,2015,2015,2015,2015,0
20231103,184600,1056480227,2015,2015,2015,2015,0
20231103,184500,1056480227,2015,2015,2015,2015,0
20231103,184400,1056480227,2015,2015,2015,2015,0
20231103,184300,1056480227,2015,2015,2015,2015,0
20231103,184200,1056480227,2015,2015,2015,2015,0
20231103,184100,1056480227,2015,2015,2015,2015,0
20231103,184000,1056480227,2015,2015,2015,2015,0
20231103,183900,1056480227,2015,2015,2015,2015,0
20231103,183800,1056480227,2015,2015,2015,2015,0
20231103,183700,1056480227,2015,2015,2015,2015,0
20231103,183600,1056480227,2015,2015,2015,2015,0
20231103,183500,1056480227,2015,2015,2015,2015,0
20231103,183400,1056480227,2015,2015,2015,2015,0
20231103,183300,1056480227,2015,2015,2015,2015,0
20231103,183200,1056480227,2015,2015,2015,2015,0
20231103,183100,1056480227,2015,2015,2015,2015,0
20231103,183000,1056480227,2015,2015,2015,2015,0
20231103,182900,1056480227,2015,2015,2015,2015,0
20231103,182800,1056480227,2015,2015,2015,2015,0
20231103,182700,1056480227,2015,2015,2015,2015,0
20231103,182600,1056480227,2015,2015,2015,2015,7046
20231103,182500,1056480227,2015,2015,2015,2015,0
20231103,182400,1056480227,2015,2015,2015,2015,0
20231103,182300,1056480227,2015,2015,2015,2015,0
20231103,182200,1056480227,2015,2015,2015,2015,0
20231103,182100,1056480227,2015,2015,2015,2015,0
20231103,182000,1056480227,2015,2015,2015,2015,0
20231103,181900,1056480227,2015,2015,2015,2015,0
20231103,181800,1056480227,2015,2015,2015,2015,0
20231103,181700,1056480227,2015,2015,2015,2015,0
20231103,181600,1056480227,2015,2015,2015,2015,0
20231103,181500,1056480227,2015,2015,2015,2015,0
20231103,181400,1056480227,2015,2015,2015,2015,0
20231103,181300,1056480227,2015,2015,2015,2015,0
20231103,181200,1056480227,2015,2015,2015,2015,0
20231103,181100,1056480227,2015,2015,2015,2015,0
20231103,181000,1056480227,2015,2015,2015,2015,0
20231103,180900,1056480227,2015,2015,2015,2015,0
20231103,180800,1056480227,2015,2015,2015,2015,0
20231103,180700,1056480227,2015,2015,2015,2015,0
20231103,180600,1056480227,2015,2015,2015,2015,0
20231103,180500,1056480227,2015,2015,2015,2015,0
20231103,180400,1056480227,2015,2015,2015,2015,0
20231103,180300,1056480227,2015,2015,2015,2015,0
20231103,180200,1056480227,2015,2015,2015,2015,0
20231103,180100,1056480227,2015,2015,2015,2015,0
20231103,180000,1056480227,2015,2015,2015,2015,0
20231103,175900,1056480227,2015,2015,2015,2015,0
20231103,175800,1056480227,2015,2015,2015,2015,0
20231103,175700,1056480227,2015,2015,2015,2015,0
20231103,175600,1056480227,2015,2015,2015,2015,7046
20231103,175500,1056480227,2015,2015,2015,2015,0
20231103,175400,1056480227,2015,2015,2015,2015,0
20231103,175300,1056480227,2015,2015,2015,2015,0
20231103,175200,1056480227,2015,2015,2015,2015,0
20231103,175100,1056480227,2015,2015,2015,2015,0
20231103,175000,1056480227,2015,2015,2015,2015,0
20231103,174900,1056480227,2015,2015,2015,2015,0
20231103,174800,1056480227,2015,2015,2015,2015,0
20231103,174700,1056480227,2015,2015,2015,2015,0
20231103,174600,1056480227,2015,2015,2015,2015,0
20231103,174500,1056480227,2015,2015,2015,2015,0
20231103,174400,1056480227,2015,2015,2015,2015,0
20231103,174300,1056480227,2015,2015,2015,2015,0
20231103,174200,1056480227,2015,2015,2015,2015,0
20231103,174100,1056480227,2015,2015,2015,2015,0
20231103,174000,1056480227,2015,2015,2015,2015,0
20231103,173900,1056480227,2015,2015,2015,2015,0
20231103,173800,1056480227,2015,2015,2015,2015,0
20231103,173700,1056480227,2015,2015,2015,2015,0
20231103,173600,1056480227,2015,2015,2015,2015,0
20231103,173500,1056480227,2015,2015,2015,2015,0
20231103,173400,1056480227,2015,2015,2015,2015,0
20231103,173300,1056480227,2015,2015,2015,2015,0
20231103,173200,1056480227,2015,2015,2015,2015,0
20231103,173100,1056480227,2015,2015,2015,2015,0
20231103,173000,1056480227,2015,2015,2015,2015,0
20231103,172900,1056480227,2015,2015,2015,2015,0
20231103,172800,1056480227,2015,2015,2015,2015,0
20231103,172700,1056480227,2015,2015,2015,2015,0
20231103,172600,1056480227,2015,2015,2015,2015,7046
20231103,172500,1056480227,2015,2015,2015,2015,0
20231103,172400,1056480227,2015,2015,2015,2015,0
20231103,172300,1056480227,2015,2015,2015,2015,0
20231103,172200,1056480227,2015,2015,2015,2015,0
20231103,172100,1056480227,2015,2015,2015,2015,0
20231103,172000,1056480227,2015,2015,2015,2015,0
20231103,171900,1056480227,2015,2015,2015,2015,0
20231103,171800,1056480227,2015,2015,2015,2015,0
20231103,171700,1056480227,2015,2015,2015,2015,0
20231103,171600,1056480227,2015,2015,2015,2015,0
20231103,171500,1056480227,2015,2015,2015,2015,0
20231103,171400,1056480227,2015,2015,2015,2015,0
20231103,171300,1056480227,2015,2015,2015,2015,0
20231103,171200,1056480227,2015,2015,2015,2015,0
20231103,171100,1056480227,2015,2015,2015,2015,0
20231103,171000,1056480227,2015,2015,2015,2015,0
20231103,170900,1056480227,2015,2015,2015,2015,0
20231103,170800,1056480227,2015,2015,2015,2015,0
20231103,170700,1056480227,2015,2015,2015,2015,0
20231103,170600,1056480227,2015,2015,2015,2015,0
20231103,170500,1056480227,2015,2015,2015,2015,0
20231103,170400,1056480227,2015,2015,2015,2015,0
20231103,170300,1056480227,2015,2015,2015,2015,0
20231103,170200,1056480227,2015,2015,2015,2015,0
20231103,170100,1056480227,2015,2015,2015,2015,0
20231103,170000,1056480227,2015,2015,2015,2015,0
20231103,165900,1056480227,2015,2015,2015,2015,0
20231103,165800,1056480227,2015,2015,2015,2015,0
20231103,165700,1056480227,2015,2015,2015,2015,0
20231103,165600,1056480227,2015,2015,2015,2015,7046
20231103,165500,1056480227,2015,2015,2015,2015,0
20231103,165400,1056480227,2015,2015,2015,2015,0
20231103,165300,1056480227,2015,2015,2015,2015,0
20231103,165200,1056480227,2015,2015,2015,2015,0
20231103,165100,1056480227,2015,2015,2015,2015,0
20231103,165000,1056480227,2015,2015,2015,2015,0
20231103,164900,1056480227,2015,2015,2015,2015,0
20231103,164800,1056480227,2015,2015,2015,2015,0
20231103,164700,1056480227,2015,2015,2015,2015,0
20231103,164600,1056480227,2015,2015,2015,2015,0
20231103,164500,1056480227,2015,2015,2015,2015,0
20231103,164400,1056480227,2015,2015,2015,2015,0
20231103,164300,1056480227,2015,2015,2015,2015,0
20231103,164200,1056480227,2015,2015,2015,2015,0
20231103,164100,1056480227,2015,2015,2015,2015,0
20231103,164000,1056480227,2015,2015,2015,2015,0
20231103,163900,1056480227,2015,2015,2015,2015,0
20231103,163800,1056480227,2015,2015,2015,2015,0
20231103,163700,1056480227,2015,2015,2015,2015,0
20231103,163600,1056480227,2015,2015,2015,2015,0
20231103,163500,1056480227,2015,2015,2015,2015,0
20231103,163400,1056480227,2015,2015,2015,2015,0
20231103,163300,1056480227,2015,2015,2015,2015,0
20231103,163200,1056480227,2015,2015,2015,2015,0
20231103,163100,1056480227,2015,2015,2015,2015,0
20231103,163000,1056480227,2015,2015,2015,2015,0
20231103,162900,1056480227,2015,2015,2015,2015,0
20231103,162800,1056480227,2015,2015,2015,2015,0
20231103,162700,1056480227,2015,2015,2015,2015,0
20231103,162600,1056480227,2015,2015,2015,2015,7046
20231103,162500,1056480227,2015,2015,2015,2015,0
20231103,162400,1056480227,2015,2015,2015,2015,0
20231103,162300,1056480227,2015,2015,2015,2015,0
20231103,162200,1056480227,2015,2015,2015,2015,0
20231103,162100,1056480227,2015,2015,2015,2015,0
20231103,162000,1056480227,2015,2015,2015,2015,0
20231103,161900,1056480227,2015,2015,2015,2015,0
20231103,161800,1056480227,2015,2015,2015,2015,0
20231103,161700,1056480227,2015,2015,2015,2015,0
20231103,161600,1056480227,2015,2015,2015,2015,0
20231103,161500,1056480227,2015,2015,2015,2015,0
20231103,161400,1056480227,2015,2015,2015,2015,0
20231103,161300,1056480227,2015,2015,2015,2015,0
20231103,161200,1056480227,2015,2015,2015,2015,0
20231103,161100,1056480227,2015,2015,2015,2015,0
20231103,161000,1056480227,2015,2015,2015,2015,0
20231103,160900,1056480227,2015,2015,2015,2015,0
20231103,160800,1056480227,2015,2015,2015,2015,0
20231103,160700,1056480227,2015,2015,2015,2015,0
20231103,160600,1056480227,2015,2015,2015,2015,0
20231103,160500,1056480227,2015,2015,2015,2015,0
20231103,160400,1056480227,2015,2015,2015,2015,0
20231103,160300,1056480227,2015,2015,2015,2015,0
20231103,160200,1056480227,2015,2015,2015,2015,0
20231103,160100,1056480227,2015,2015,2015,2015,0
20231103,160000,1056480227,2015,2015,2015,2015,0
20231103,155900,1056480227,2015,2015,2015,2015,0
20231103,155800,1056480227,2015,2015,2015,2015,0
20231103,155700,1056480227,2015,2015,2015,2015,0
20231103,155600,1056480227,2015,2015,2015,2015,7046
20231103,155500,1056480227,2015,2015,2015,2015,0
20231103,155400,1056480227,2015,2015,2015,2015,0
20231103,155300,1056480227,2015,2015,2015,2015,0
20231103,155200,1056480227,2015,2015,2015,2015,0
20231103,155100,1056480227,2015,2015,2015,2015,0
20231103,155000,1056480227,2015,2015,2015,2015,0
20231103,154900,1056480227,2015,2015,2015,2015,0
20231103,154800,1056480227,2015,2015,2015,2015,0
20231103,154700,1056480227,2015,2015,2015,2015,0
20231103,154600,1056480227,2015,2015,2015,2015,0
20231103,154500,1056480227,2015,2015,2015,2015,0
20231103,154400,1056480227,2015,2015,2015,2015,0
20231103,154300,1056480227,2015,2015,2015,2015,0
20231103,154200,1056480227,2015,2015,2015,2015,0
20231103,154100,1056480227,2015,2015,2015,2015,0
20231103,154000,1056480227,2015,2015,2015,2015,0
20231103,153900,1056480227,2015,2015,2015,2015,0
20231103,153800,1056480227,2015,2015,2015,2015,0
20231103,153700,1056480227,2015,2015,2015,2015,0
20231103,153600,1056480227,2015,2015,2015,2015,0
20231103,153500,1056480227,2015,2015,2015,2015,0
20231103,153400,1056480227,2015,2015,2015,2015,0
20231103,153300,1056480227,2015,2015,2015,2015,0
20231103,153200,1056480227,2015,2015,2015,2015,0
20231103,153100,1056480227,2015,2015,2015,2015,0
20231103,153000,1056480227,2015,2015,2015,2015,7046
20231103,152900,1042282537,2020,2020,2020,2020,0
20231103,152800,1042282537,2020,2020,2020,2020,0
20231103,152700,1042282537,2020,2020,2020,2020,0
20231103,152600,1042282537,2020,2020,2020,2020,0
20231103,152500,1042282537,2020,2020,2020,2020,0
20231103,152400,1042282537,2020,2020,2020,2020,0
20231103,152300,1042282537,2020,2020,2020,2020,0
20231103,152200,1042282537,2020,2020,2020,2020,0
20231103,152100,1042282537,2020,2020,2020,2020,0
20231103,152000,1042282537,2020,2020,2020,2020,0
20231103,151900,1042282537,2020,2020,2020,2020,891
20231103,151800,1040482717,2020,2020,2020,2010,2672
20231103,151700,1035110027,2015,2020,2020,2015,2450
20231103,151600,1030161332,2025,2025,2025,2020,2700
20231103,151500,1024693897,2020,2020,2020,2020,514
20231103,151400,1023655617,2015,2020,2020,2015,51
20231103,151300,1023552847,2015,2015,2015,2015,925
20231103,151200,1021688972,2020,2020,2020,2020,1
20231103,151100,1021686952,2015,2020,2020,2015,110
20231103,151000,1021464777,2020,2025,2025,2020,1044
20231103,150900,1019354597,2025,2025,2025,2025,0
20231103,150800,1019354597,2025,2025,2025,2020,629
20231103,150700,1018084002,2020,2020,2020,2020,378
20231103,150600,1017320442,2025,2025,2025,2025,0
20231103,150500,1017320442,2025,2025,2025,2025,1
20231103,150400,1017318417,2025,2020,2025,2020,1199
20231103,150300,1014896432,2015,2015,2015,2015,1948
20231103,150200,1010971212,2015,2020,2020,2010,4596
20231103,150100,1001714682,2015,2015,2015,2015,239
20231103,150000,1001233097,2020,2020,2020,2020,438
20231103,145900,1000348337,2020,2020,2020,2020,190
20231103,145800,999964537,2015,2020,2020,2015,180
20231103,145700,999601187,2020,2020,2020,2020,476
20231103,145600,998639667,2020,2020,2020,2020,130
20231103,145500,998377067,2020,2020,2020,2020,1
20231103,145400,998375047,2015,2015,2015,2015,407
20231103,145300,997554942,2020,2020,2020,2020,1
20231103,145200,997552922,2015,2015,2015,2015,2220
20231103,145100,993079622,2015,2015,2015,2015,769
20231103,145000,991530087,2015,2015,2015,2015,9
20231103,144900,991511952,2015,2015,2015,2015,124
20231103,144800,991262092,2010,2010,2010,2010,2000
20231103,144700,987242092,2015,2015,2015,2015,876
20231103,144600,985476952,2010,2015,2015,2010,1300
20231103,144500,982860277,2015,2020,2020,2015,160
20231103,144400,982537827,2030,2030,2030,2030,5
20231103,144300,982527677,2030,2015,2030,2015,6051
20231103,144200,970271012,2015,2015,2015,2015,299
20231103,144100,969668527,2015,2020,2020,2015,942
20231103,144000,967765692,2010,2015,2015,2010,3123
20231103,143900,961487767,2015,2015,2015,2015,1915
20231103,143800,957629042,2020,2015,2020,2015,13
20231103,143700,957602837,2015,2020,2020,2015,1687
20231103,143600,954200242,2020,2020,2020,2020,15
20231103,143500,954169942,2025,2025,2025,2025,5
20231103,143400,954159817,2025,2020,2025,2020,1179
20231103,143300,951777407,2020,2020,2020,2020,2655
20231103,143200,946414307,2025,2025,2025,2025,425
20231103,143100,945553682,2020,2025,2030,2020,65
20231103,143000,945422292,2030,2030,2030,2030,0
20231103,142900,945422292,2030,2030,2030,2030,0
20231103,142800,945422292,2030,2025,2030,2020,1093
20231103,142700,943211302,2025,2025,2030,2025,7735
20231103,142600,927547677,2035,2030,2035,2030,229
20231103,142500,927082802,2030,2025,2030,2025,28
20231103,142400,927026097,2030,2025,2030,2025,163
20231103,142300,926695437,2035,2035,2035,2035,0
20231103,142200,926695437,2035,2035,2035,2035,100
20231103,142100,926491937,2035,2030,2035,2030,2000
20231103,142000,922422172,2025,2025,2025,2025,2845
20231103,141900,916661047,2030,2035,2035,2030,4268
20231103,141800,907997002,2030,2030,2030,2030,675
20231103,141700,906626752,2030,2025,2030,2025,230
20231103,141600,906159902,2025,2025,2030,2025,249
20231103,141500,905655672,2025,2025,2025,2025,253
20231103,141400,905143347,2025,2030,2030,2025,8196
20231103,141300,888521747,2030,2025,2030,2025,1700
20231103,141200,885078252,2030,2025,2030,2025,991
20231103,141100,883069982,2025,2025,2030,2025,112
20231103,141000,882842682,2030,2030,2030,2030,2
20231103,140900,882838622,2020,2020,2020,2020,7
20231103,140800,882824482,2030,2025,2030,2025,8665
20231103,140700,865234807,2020,2030,2030,2020,3225
20231103,140600,858703647,2030,2025,2030,2025,3863
20231103,140500,850879572,2025,2025,2025,2025,229
20231103,140400,850415847,2025,2025,2025,2025,172
20231103,140300,850067547,2025,2025,2025,2025,1102
20231103,140200,847835997,2025,2025,2025,2025,364
20231103,140100,847098897,2025,2025,2025,2025,187
20231103,140000,846720222,2025,2025,2025,2025,33
20231103,135900,846653397,2025,2025,2025,2025,4
20231103,135800,846645297,2020,2025,2025,2020,31
20231103,135700,846582632,2025,2025,2025,2025,15
20231103,135600,846552257,2025,2025,2025,2025,0
20231103,135500,846552257,2025,2025,2025,2025,0
20231103,135400,846552257,2025,2020,2025,2020,1078
20231103,135300,844374667,2020,2020,2020,2020,596
20231103,135200,843170747,2020,2025,2025,2020,101
20231103,135100,842966227,2025,2025,2025,2025,198
20231103,135000,842565277,2020,2020,2020,2020,311
20231103,134900,841937057,2020,2020,2020,2020,0
20231103,134800,841937057,2020,2020,2020,2020,895
20231103,134700,840129157,2020,2020,2020,2020,229
20231103,134600,839666577,2015,2015,2020,2015,607
20231103,134500,838443467,2020,2020,2020,2020,222
20231103,134400,837995027,2020,2015,2020,2015,408
20231103,134300,837171707,2020,2020,2020,2020,388
20231103,134200,836387947,2025,2025,2025,2025,0
20231103,134100,836387947,2025,2025,2025,2025,1
20231103,134000,836385922,2020,2025,2025,2020,211
20231103,133900,835958677,2025,2020,2025,2020,1443
20231103,133800,833043812,2020,2020,2025,2020,1897
20231103,133700,829211867,2020,2025,2025,2020,2964
20231103,133600,823223272,2025,2020,2025,2020,669
20231103,133500,821871882,2025,2025,2025,2025,1
20231103,133400,821869857,2025,2020,2025,2020,51
20231103,133300,821766832,2020,2020,2020,2020,433
20231103,133200,820892172,2025,2025,2025,2020,1924
20231103,133100,817003432,2020,2025,2025,2020,115
20231103,133000,816770632,2020,2020,2020,2020,1521
20231103,132900,813698212,2020,2020,2020,2020,1107
20231103,132800,811462072,2020,2015,2020,2015,604
20231103,132700,810242062,2015,2015,2015,2015,15
20231103,132600,810211837,2015,2015,2015,2015,14
20231103,132500,810183627,2020,2015,2020,2015,1567
20231103,132400,807026102,2010,2015,2015,2010,105
20231103,132300,806815027,2015,2015,2015,2015,5
20231103,132200,806804952,2015,2015,2015,2015,0
20231103,132100,806804952,2015,2015,2015,2015,1433
20231103,132000,803917457,2020,2015,2020,2015,1297
20231103,131900,801302737,2020,2015,2020,2015,263
20231103,131800,800771782,2020,2020,2020,2020,0
20231103,131700,800771782,2020,2015,2020,2015,185
20231103,131600,800399002,2015,2015,2015,2015,500
20231103,131500,799391502,2020,2020,2020,2010,2352
20231103,131400,794645462,2010,2020,2020,2010,1801
20231103,131300,791014942,2020,2020,2020,2020,229
20231103,131200,790552362,2020,2020,2020,2020,9
20231103,131100,790534182,2010,2020,2020,2010,16
20231103,131000,790501972,2020,2015,2020,2005,57
20231103,130900,790387622,2020,2020,2020,2020,0
20231103,130800,790387622,2020,2020,2020,2015,3225
20231103,130700,783878592,2015,2015,2015,2015,1048
20231103,130600,781766872,2015,2010,2015,2010,2041
20231103,130500,777654462,2015,2015,2015,2015,0
20231103,130400,777654462,2015,2015,2015,2015,1722
20231103,130300,774184632,2010,2010,2010,2010,158
20231103,130200,773867052,2010,2010,2010,2010,600
20231103,130100,772661052,2010,2010,2010,2010,1000
20231103,130000,770651052,2010,2010,2010,2010,2
20231103,125900,770647032,2010,2010,2010,2010,20
20231103,125800,770606832,2010,2010,2010,2010,0
20231103,125700,770606832,2010,2010,2010,2010,0
20231103,125600,770606832,2010,2005,2010,2005,500
20231103,125500,769604022,2005,2005,2005,2005,275
20231103,125400,769052647,2005,2005,2005,2005,1685
20231103,125300,765674222,2005,2005,2005,2005,500
20231103,125200,764671722,2010,2010,2010,2010,0
20231103,125100,764671722,2010,2005,2010,2005,423
20231103,125000,763823577,2010,2015,2020,2010,117
20231103,124900,763588317,2015,2015,2015,2015,1080
20231103,124800,761412117,2020,2015,2020,2015,3376
20231103,124700,754609472,2010,2010,2010,2010,19
20231103,124600,754571282,2010,2010,2010,2010,107
20231103,124500,754356212,2015,2010,2015,2010,2930
20231103,124400,748466907,2010,2010,2010,2010,0
20231103,124300,748466907,2010,2015,2015,2010,142
20231103,124200,748181482,2010,2010,2010,2010,1574
20231103,124100,745017742,2015,2015,2015,2015,175
20231103,124000,744665117,2015,2010,2015,2010,11
20231103,123900,744643002,2015,2015,2015,2015,173
20231103,123800,744294407,2010,2010,2010,2010,92
20231103,123700,744109487,2010,2010,2010,2010,0
20231103,123600,744109487,2010,2010,2010,2010,0
20231103,123500,744109487,2010,2010,2010,2010,212
20231103,123400,743683367,2010,2010,2010,2010,0
20231103,123300,743683367,2010,2010,2010,2010,10
20231103,123200,743663267,2015,2015,2015,2015,202
20231103,123100,743256237,2015,2010,2015,2005,170
20231103,123000,742915287,2015,2010,2015,2010,3005
20231103,122900,736875222,2005,2010,2010,2005,556
20231103,122800,735758442,2015,2000,2015,2000,1848
20231103,122700,732044377,2010,2010,2010,2010,1
20231103,122600,732042367,2010,2005,2010,2005,1841
20231103,122500,728351157,2005,2005,2005,2000,1866
20231103,122400,724619002,2010,2010,2010,2010,6
20231103,122300,724606942,2010,2010,2010,2005,1511
20231103,122200,721577287,2005,2010,2010,2000,5480
20231103,122100,710604887,2010,2005,2010,2005,3168
20231103,122000,704252052,2010,2010,2010,2010,0
20231103,121900,704252052,2010,2010,2010,2010,20
20231103,121800,704211852,2010,2010,2010,2010,1
20231103,121700,704209842,2010,2010,2010,2010,510
20231103,121600,703184742,2010,2015,2015,2010,1101
20231103,121500,700971232,2010,2010,2010,2010,0
20231103,121400,700971232,2010,2010,2010,2010,0
20231103,121300,700971232,2010,2010,2010,2010,4
20231103,121200,700963192,2015,2015,2015,2015,3
20231103,121100,700957147,2010,2010,2010,2010,0
20231103,121000,700957147,2010,2010,2010,2010,10
20231103,120900,700937047,2020,2015,2020,2015,4601
20231103,120800,691666022,2015,2015,2015,2015,1
20231103,120700,691664007,2010,2010,2010,2010,1609
20231103,120600,688429917,2015,2015,2015,2010,298
20231103,120500,687829942,2015,2015,2015,2015,221
20231103,120400,687384627,2015,2015,2015,2015,5
20231103,120300,687374552,2015,2010,2015,2010,5638
20231103,120200,676037172,2005,2005,2005,2005,50
20231103,120100,675936922,2005,2000,2005,2000,807
20231103,120000,674321337,2000,2000,2000,2000,15
20231103,115900,674291337,2000,2000,2000,2000,3
20231103,115800,674285337,2000,2000,2000,1998,484
20231103,115700,673317341,2000,2000,2000,2000,1650
20231103,115600,670017341,2000,1999,2000,1999,48
20231103,115500,669921386,1997,1997,1997,1997,0
20231103,115400,669921386,1997,1997,1997,1997,2
20231103,115300,669917392,1996,1996,1996,1996,455
20231103,115200,669009212,1997,1998,1998,1997,5499
20231103,115100,658026285,1999,1999,1999,1999,53
20231103,115000,657920338,1999,1998,1999,1997,4787
20231103,114900,648359595,1998,1999,1999,1998,131
20231103,114800,648097836,1999,2000,2000,1999,20
20231103,114700,648057846,2000,1999,2000,1999,2
20231103,114600,648053847,1998,1998,1998,1998,10
20231103,114500,648033867,1998,2000,2000,1998,2056
20231103,114400,643921869,2000,2000,2000,1999,1500
20231103,114300,640923362,2000,2000,2000,2000,0
20231103,114200,640923362,2000,1999,2000,1999,542
20231103,114100,639839487,2000,2000,2000,2000,0
20231103,114000,639839487,2000,2000,2000,2000,0
20231103,113900,639839487,2000,2000,2000,2000,447
20231103,113800,638945487,2005,2005,2005,2005,1
20231103,113700,638943482,2000,2005,2005,2000,3315
20231103,113600,632308882,2005,2005,2005,2005,380
20231103,113500,631546982,2005,2005,2005,2005,515
20231103,113400,630514407,2005,2005,2005,2005,10
20231103,113300,630494357,2005,2005,2005,2005,0
20231103,113200,630494357,2005,2005,2005,2005,5
20231103,113100,630484332,2005,2000,2005,2000,168
20231103,113000,630147642,2010,2005,2010,2005,1748
20231103,112900,626634212,2010,2005,2010,2005,1325
20231103,112800,623976747,2005,2005,2005,2005,4
20231103,112700,623968727,2010,2010,2010,2010,2
20231103,112600,623964707,2015,2015,2015,2015,0
20231103,112500,623964707,2015,2015,2015,2010,339
20231103,112400,623281802,2000,2000,2000,2000,1701
20231103,112300,619879802,2010,2010,2010,2010,1050
20231103,112200,617769302,2010,2005,2010,2000,18
20231103,112100,617733237,2005,2005,2005,2005,70
20231103,112000,617592887,2005,2010,2010,2005,4098
20231103,111900,609357037,2010,2005,2010,2005,397
20231103,111800,608559467,2005,2015,2015,2005,560
20231103,111700,607431617,2005,2010,2020,2005,5470
20231103,111600,596395432,2010,2005,2010,2005,1294
20231103,111500,593800422,2005,2000,2005,2000,100
20231103,111400,593599927,2005,2000,2005,2000,2360
20231103,111300,588870482,2000,1999,2000,1999,148
20231103,111200,588574629,1999,1999,1999,1999,16
20231103,111100,588542645,1999,1999,1999,1997,1088
20231103,111000,586369291,1998,1998,1998,1998,1926
20231103,110900,582521143,1998,1998,1998,1998,2300
20231103,110800,577925743,2005,2005,2005,2005,11
20231103,110700,577903688,1998,2000,2005,1998,4524
20231103,110600,568856629,2000,2000,2000,2000,2351
20231103,110500,564154629,2005,2000,2005,2000,1049
20231103,110400,562056349,2005,2005,2005,2000,260
20231103,110300,561536339,2000,2005,2005,2000,2151
20231103,110200,557226239,2010,2005,2010,2005,762
20231103,110100,555696119,2005,2005,2010,2005,4849
20231103,110000,545952009,2005,1999,2005,1999,24112
20231103,105900,497721466,1999,1999,1999,1999,2091
20231103,105800,493541557,1998,1998,1998,1998,1464
20231103,105700,490616485,1998,1997,1999,1997,5880
20231103,105600,478868578,1996,1994,1996,1994,10054
20231103,105500,458815014,1993,1988,1993,1987,10216
20231103,105400,438488472,1988,1988,1988,1988,376
20231103,105300,437740984,1989,1989,1989,1989,192
20231103,105200,437359096,1989,1989,1989,1989,199
20231103,105100,436963285,1988,1989,1989,1988,380
20231103,105000,436207665,1989,1986,1989,1986,188
20231103,104900,435833781,1989,1988,1989,1988,219
20231103,104800,435398240,1989,1989,1989,1989,201
20231103,104700,434998451,1990,1990,1990,1990,198
20231103,104600,434604431,1990,1990,1990,1990,197
20231103,104500,434212401,1985,1985,1985,1985,0
20231103,104400,434212401,1985,1988,1990,1985,1202
20231103,104300,431822511,1988,1988,1988,1988,301
20231103,104200,431224123,1984,1988,1988,1984,52
20231103,104100,431120947,1984,1988,1988,1984,172
20231103,104000,430779299,1989,1989,1989,1989,1
20231103,103900,430777310,1984,1984,1984,1984,0
20231103,103800,430777310,1984,1984,1984,1984,0
20231103,103700,430777310,1984,1987,1988,1984,2380
20231103,103600,426047774,1987,1987,1987,1987,0
20231103,103500,426047774,1987,1985,1987,1985,120
20231103,103400,425809336,1984,1983,1984,1983,4029
20231103,103300,417817985,1984,1984,1984,1984,1368
20231103,103200,415103873,1984,1985,1985,1984,968
20231103,103100,413182493,1985,1985,1985,1985,1110
20231103,103000,410979143,1985,1985,1985,1985,0
20231103,102900,410979143,1985,1985,1985,1985,20
20231103,102800,410939443,1986,1986,1986,1986,0
20231103,102700,410939443,1986,1986,1986,1986,1631
20231103,102600,407700277,1988,1988,1988,1988,0
20231103,102500,407700277,1988,1990,1990,1988,546
20231103,102400,406614729,1990,1989,1990,1986,721
20231103,102300,405181677,1990,1986,1990,1986,75
20231103,102200,405032555,1989,1989,1989,1989,1
20231103,102100,405030566,1989,1988,1989,1988,2723
20231103,102000,399614570,1989,1986,1989,1984,2103
20231103,101900,395441507,1986,1986,1986,1986,32
20231103,101800,395377955,1984,1986,1986,1984,1577
20231103,101700,392246537,1990,1986,1990,1986,101
20231103,101600,392045947,1986,1986,1986,1986,231
20231103,101500,391587181,1992,1987,1993,1986,3617
20231103,101400,384392796,1990,1991,1991,1990,2174
20231103,101300,380066535,1993,1993,1993,1993,1
20231103,101200,380064542,1990,1991,1993,1990,9590
20231103,101100,360971429,1990,1989,1990,1989,4369
20231103,101000,352280278,1988,1987,1988,1986,1637
20231103,100900,349027162,1986,1986,1987,1984,6789
20231103,100800,335553963,1986,1985,1986,1984,1084
20231103,100700,333402121,1985,1983,1985,1983,1547
20231103,100600,330333219,1984,1983,1984,1981,604
20231103,100500,329135692,1983,1981,1983,1981,2099
20231103,100400,324975871,1983,1980,1983,1980,4138
20231103,100300,316781840,1980,1978,1980,1978,2993
20231103,100200,310858551,1977,1973,1977,1973,3883
20231103,100100,303189989,1974,1971,1974,1971,290
20231103,100000,302617532,1971,1971,1971,1971,700
20231103,095900,301237832,1971,1971,1971,1971,2215
20231103,095800,296872067,1971,1971,1971,1971,50
20231103,095700,296773517,1974,1974,1974,1974,23
20231103,095600,296728115,1971,1972,1972,1971,150
20231103,095500,296432460,1972,1970,1972,1968,1100
20231103,095400,294265902,1970,1975,1975,1970,3008
20231103,095300,288340137,1969,1969,1969,1969,650
20231103,095200,287060287,1969,1970,1970,1969,2217
20231103,095100,282694014,1977,1970,1977,1970,1026
20231103,095000,280672612,1969,1970,1970,1969,1011
20231103,094900,278680953,1970,1970,1970,1970,2260
20231103,094800,274228753,1970,1974,1979,1970,3002
20231103,094700,268313176,1974,1976,1976,1974,3381
20231103,094600,261634482,1979,1979,1979,1979,101
20231103,094500,261434603,1978,1978,1978,1978,1768
20231103,094400,257937499,1980,1976,1980,1976,13615
20231103,094300,231009652,1976,1970,1976,1970,4239
20231103,094200,222645110,1975,1975,1975,1975,190
20231103,094100,222269860,1976,1968,1976,1968,248
20231103,094000,221780196,1976,1972,1976,1972,1832
20231103,093900,218164292,1972,1972,1972,1972,1538
20231103,093800,215131356,1968,1970,1970,1968,931
20231103,093700,213299120,1972,1972,1972,1972,253
20231103,093600,212800204,1972,1972,1972,1972,0
20231103,093500,212800204,1972,1970,1972,1970,163
20231103,093400,212478933,1971,1966,1971,1966,502
20231103,093300,211491991,1966,1971,1971,1966,23
20231103,093200,211446758,1972,1972,1972,1967,439
20231103,093100,210583050,1973,1974,1974,1967,918
20231103,093000,208777228,1974,1976,1976,1974,4
20231103,092900,208769329,1966,1966,1966,1965,725
20231103,092800,207344014,1976,1967,1976,1966,3531
20231103,092700,200400058,1973,1971,1973,1969,1020
20231103,092600,198389628,1980,1978,1980,1978,2202
20231103,092500,194031297,1979,1971,1979,1971,3006
20231103,092400,188089637,1975,1976,1976,1975,1081
20231103,092300,185954653,1975,1975,1975,1975,10
20231103,092200,185934903,1971,1972,1973,1971,5136
20231103,092100,175807309,1972,1966,1972,1966,156
20231103,092000,175500247,1966,1972,1972,1966,611
20231103,091900,174298703,1972,1972,1972,1972,245
20231103,091800,173815563,1972,1972,1972,1972,1
20231103,091700,173813591,1965,1965,1965,1965,0
20231103,091600,173813591,1965,1967,1975,1965,14049
20231103,091500,146196302,1975,1976,1976,1975,551
20231103,091400,145108025,1976,1976,1977,1976,2075
20231103,091300,141007823,1976,1975,1976,1975,474
20231103,091200,140071471,1975,1979,1979,1975,641
20231103,091100,138804976,1980,1971,1980,1971,5781
20231103,091000,127389631,1971,1970,1971,1965,1010
20231103,090900,125399449,1965,1968,1971,1965,1720
20231103,090800,122015702,1967,1964,1967,1962,1793
20231103,090700,118493297,1964,1965,1965,1961,3879
20231103,090600,110879907,1961,1960,1965,1960,1428
20231103,090500,108080611,1965,1960,1965,1960,1415
20231103,090400,105307201,1960,1972,1972,1959,7331
20231103,090300,90901684,1972,1975,1975,1966,7227
20231103,090200,76642827,1979,1980,1980,1974,1773
20231103,090100,73132756,1979,1973,1984,1972,7742
20231103,090000,57821609,1972,1965,1979,1965,29310