stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195800,1039586869,2010,2010,2010,2010,21595
20231114,195700,1039586869,2010,2010,2010,2010,0
20231114,195600,1039586869,2010,2010,2010,2010,0
20231114,195500,1039586869,2010,2010,2010,2010,0
20231114,195400,1039586869,2010,2010,2010,2010,0
20231114,195300,1039586869,2010,2010,2010,2010,0
20231114,195200,1039586869,2010,2010,2010,2010,0
20231114,195100,1039586869,2010,2010,2010,2010,0
20231114,195000,1039586869,2010,2010,2010,2010,0
20231114,194900,1039586869,2010,2010,2010,2010,0
20231114,194800,1039586869,2010,2010,2010,2010,0
20231114,194700,1039586869,2010,2010,2010,2010,0
20231114,194600,1039586869,2010,2010,2010,2010,0
20231114,194500,1039586869,2010,2010,2010,2010,0
20231114,194400,1039586869,2010,2010,2010,2010,0
20231114,194300,1039586869,2010,2010,2010,2010,0
20231114,194200,1039586869,2010,2010,2010,2010,0
20231114,194100,1039586869,2010,2010,2010,2010,0
20231114,194000,1039586869,2010,2010,2010,2010,0
20231114,193900,1039586869,2010,2010,2010,2010,0
20231114,193800,1039586869,2010,2010,2010,2010,0
20231114,193700,1039586869,2010,2010,2010,2010,0
20231114,193600,1039586869,2010,2010,2010,2010,0
20231114,193500,1039586869,2010,2010,2010,2010,0
20231114,193400,1039586869,2010,2010,2010,2010,0
20231114,193300,1039586869,2010,2010,2010,2010,0
20231114,193200,1039586869,2010,2010,2010,2010,0
20231114,193100,1039586869,2010,2010,2010,2010,0
20231114,193000,1039586869,2010,2010,2010,2010,0
20231114,192900,1039586869,2010,2010,2010,2010,0
20231114,192800,1039586869,2010,2010,2010,2010,21595
20231114,192700,1039586869,2010,2010,2010,2010,0
20231114,192600,1039586869,2010,2010,2010,2010,0
20231114,192500,1039586869,2010,2010,2010,2010,0
20231114,192400,1039586869,2010,2010,2010,2010,0
20231114,192300,1039586869,2010,2010,2010,2010,0
20231114,192200,1039586869,2010,2010,2010,2010,0
20231114,192100,1039586869,2010,2010,2010,2010,0
20231114,192000,1039586869,2010,2010,2010,2010,0
20231114,191900,1039586869,2010,2010,2010,2010,0
20231114,191800,1039586869,2010,2010,2010,2010,0
20231114,191700,1039586869,2010,2010,2010,2010,0
20231114,191600,1039586869,2010,2010,2010,2010,0
20231114,191500,1039586869,2010,2010,2010,2010,0
20231114,191400,1039586869,2010,2010,2010,2010,0
20231114,191300,1039586869,2010,2010,2010,2010,0
20231114,191200,1039586869,2010,2010,2010,2010,0
20231114,191100,1039586869,2010,2010,2010,2010,0
20231114,191000,1039586869,2010,2010,2010,2010,0
20231114,190900,1039586869,2010,2010,2010,2010,0
20231114,190800,1039586869,2010,2010,2010,2010,0
20231114,190700,1039586869,2010,2010,2010,2010,0
20231114,190600,1039586869,2010,2010,2010,2010,0
20231114,190500,1039586869,2010,2010,2010,2010,0
20231114,190400,1039586869,2010,2010,2010,2010,0
20231114,190300,1039586869,2010,2010,2010,2010,0
20231114,190200,1039586869,2010,2010,2010,2010,0
20231114,190100,1039586869,2010,2010,2010,2010,0
20231114,190000,1039586869,2010,2010,2010,2010,0
20231114,185900,1039586869,2010,2010,2010,2010,0
20231114,185800,1039586869,2010,2010,2010,2010,21595
20231114,185700,1039586869,2010,2010,2010,2010,0
20231114,185600,1039586869,2010,2010,2010,2010,0
20231114,185500,1039586869,2010,2010,2010,2010,0
20231114,185400,1039586869,2010,2010,2010,2010,0
20231114,185300,1039586869,2010,2010,2010,2010,0
20231114,185200,1039586869,2010,2010,2010,2010,0
20231114,185100,1039586869,2010,2010,2010,2010,0
20231114,185000,1039586869,2010,2010,2010,2010,0
20231114,184900,1039586869,2010,2010,2010,2010,0
20231114,184800,1039586869,2010,2010,2010,2010,0
20231114,184700,1039586869,2010,2010,2010,2010,0
20231114,184600,1039586869,2010,2010,2010,2010,0
20231114,184500,1039586869,2010,2010,2010,2010,0
20231114,184400,1039586869,2010,2010,2010,2010,0
20231114,184300,1039586869,2010,2010,2010,2010,0
20231114,184200,1039586869,2010,2010,2010,2010,0
20231114,184100,1039586869,2010,2010,2010,2010,0
20231114,184000,1039586869,2010,2010,2010,2010,0
20231114,183900,1039586869,2010,2010,2010,2010,0
20231114,183800,1039586869,2010,2010,2010,2010,0
20231114,183700,1039586869,2010,2010,2010,2010,0
20231114,183600,1039586869,2010,2010,2010,2010,0
20231114,183500,1039586869,2010,2010,2010,2010,0
20231114,183400,1039586869,2010,2010,2010,2010,0
20231114,183300,1039586869,2010,2010,2010,2010,0
20231114,183200,1039586869,2010,2010,2010,2010,0
20231114,183100,1039586869,2010,2010,2010,2010,0
20231114,183000,1039586869,2010,2010,2010,2010,0
20231114,182900,1039586869,2010,2010,2010,2010,0
20231114,182800,1039586869,2010,2010,2010,2010,21595
20231114,182700,1039586869,2010,2010,2010,2010,0
20231114,182600,1039586869,2010,2010,2010,2010,0
20231114,182500,1039586869,2010,2010,2010,2010,0
20231114,182400,1039586869,2010,2010,2010,2010,0
20231114,182300,1039586869,2010,2010,2010,2010,0
20231114,182200,1039586869,2010,2010,2010,2010,0
20231114,182100,1039586869,2010,2010,2010,2010,0
20231114,182000,1039586869,2010,2010,2010,2010,0
20231114,181900,1039586869,2010,2010,2010,2010,0
20231114,181800,1039586869,2010,2010,2010,2010,0
20231114,181700,1039586869,2010,2010,2010,2010,0
20231114,181600,1039586869,2010,2010,2010,2010,0
20231114,181500,1039586869,2010,2010,2010,2010,0
20231114,181400,1039586869,2010,2010,2010,2010,0
20231114,181300,1039586869,2010,2010,2010,2010,0
20231114,181200,1039586869,2010,2010,2010,2010,0
20231114,181100,1039586869,2010,2010,2010,2010,0
20231114,181000,1039586869,2010,2010,2010,2010,0
20231114,180900,1039586869,2010,2010,2010,2010,0
20231114,180800,1039586869,2010,2010,2010,2010,0
20231114,180700,1039586869,2010,2010,2010,2010,0
20231114,180600,1039586869,2010,2010,2010,2010,0
20231114,180500,1039586869,2010,2010,2010,2010,0
20231114,180400,1039586869,2010,2010,2010,2010,0
20231114,180300,1039586869,2010,2010,2010,2010,0
20231114,180200,1039586869,2010,2010,2010,2010,0
20231114,180100,1039586869,2010,2010,2010,2010,0
20231114,180000,1039586869,2010,2010,2010,2010,0
20231114,175900,1039586869,2010,2010,2010,2010,0
20231114,175800,1039586869,2010,2010,2010,2010,21595
20231114,175700,1039586869,2010,2010,2010,2010,0
20231114,175600,1039586869,2010,2010,2010,2010,0
20231114,175500,1039586869,2010,2010,2010,2010,0
20231114,175400,1039586869,2010,2010,2010,2010,0
20231114,175300,1039586869,2010,2010,2010,2010,0
20231114,175200,1039586869,2010,2010,2010,2010,0
20231114,175100,1039586869,2010,2010,2010,2010,0
20231114,175000,1039586869,2010,2010,2010,2010,0
20231114,174900,1039586869,2010,2010,2010,2010,0
20231114,174800,1039586869,2010,2010,2010,2010,0
20231114,174700,1039586869,2010,2010,2010,2010,0
20231114,174600,1039586869,2010,2010,2010,2010,0
20231114,174500,1039586869,2010,2010,2010,2010,0
20231114,174400,1039586869,2010,2010,2010,2010,0
20231114,174300,1039586869,2010,2010,2010,2010,0
20231114,174200,1039586869,2010,2010,2010,2010,0
20231114,174100,1039586869,2010,2010,2010,2010,0
20231114,174000,1039586869,2010,2010,2010,2010,0
20231114,173900,1039586869,2010,2010,2010,2010,0
20231114,173800,1039586869,2010,2010,2010,2010,0
20231114,173700,1039586869,2010,2010,2010,2010,0
20231114,173600,1039586869,2010,2010,2010,2010,0
20231114,173500,1039586869,2010,2010,2010,2010,0
20231114,173400,1039586869,2010,2010,2010,2010,0
20231114,173300,1039586869,2010,2010,2010,2010,0
20231114,173200,1039586869,2010,2010,2010,2010,0
20231114,173100,1039586869,2010,2010,2010,2010,0
20231114,173000,1039586869,2010,2010,2010,2010,0
20231114,172900,1039586869,2010,2010,2010,2010,0
20231114,172800,1039586869,2010,2010,2010,2010,21595
20231114,172700,1039586869,2010,2010,2010,2010,0
20231114,172600,1039586869,2010,2010,2010,2010,0
20231114,172500,1039586869,2010,2010,2010,2010,0
20231114,172400,1039586869,2010,2010,2010,2010,0
20231114,172300,1039586869,2010,2010,2010,2010,0
20231114,172200,1039586869,2010,2010,2010,2010,0
20231114,172100,1039586869,2010,2010,2010,2010,0
20231114,172000,1039586869,2010,2010,2010,2010,0
20231114,171900,1039586869,2010,2010,2010,2010,0
20231114,171800,1039586869,2010,2010,2010,2010,0
20231114,171700,1039586869,2010,2010,2010,2010,0
20231114,171600,1039586869,2010,2010,2010,2010,0
20231114,171500,1039586869,2010,2010,2010,2010,0
20231114,171400,1039586869,2010,2010,2010,2010,0
20231114,171300,1039586869,2010,2010,2010,2010,0
20231114,171200,1039586869,2010,2010,2010,2010,0
20231114,171100,1039586869,2010,2010,2010,2010,0
20231114,171000,1039586869,2010,2010,2010,2010,0
20231114,170900,1039586869,2010,2010,2010,2010,0
20231114,170800,1039586869,2010,2010,2010,2010,0
20231114,170700,1039586869,2010,2010,2010,2010,0
20231114,170600,1039586869,2010,2010,2010,2010,0
20231114,170500,1039586869,2010,2010,2010,2010,0
20231114,170400,1039586869,2010,2010,2010,2010,0
20231114,170300,1039586869,2010,2010,2010,2010,0
20231114,170200,1039586869,2010,2010,2010,2010,0
20231114,170100,1039586869,2010,2010,2010,2010,0
20231114,170000,1039586869,2010,2010,2010,2010,0
20231114,165900,1039586869,2010,2010,2010,2010,0
20231114,165800,1039586869,2010,2010,2010,2010,21595
20231114,165700,1039586869,2010,2010,2010,2010,0
20231114,165600,1039586869,2010,2010,2010,2010,0
20231114,165500,1039586869,2010,2010,2010,2010,0
20231114,165400,1039586869,2010,2010,2010,2010,0
20231114,165300,1039586869,2010,2010,2010,2010,0
20231114,165200,1039586869,2010,2010,2010,2010,0
20231114,165100,1039586869,2010,2010,2010,2010,0
20231114,165000,1039586869,2010,2010,2010,2010,0
20231114,164900,1039586869,2010,2010,2010,2010,0
20231114,164800,1039586869,2010,2010,2010,2010,0
20231114,164700,1039586869,2010,2010,2010,2010,0
20231114,164600,1039586869,2010,2010,2010,2010,0
20231114,164500,1039586869,2010,2010,2010,2010,0
20231114,164400,1039586869,2010,2010,2010,2010,0
20231114,164300,1039586869,2010,2010,2010,2010,0
20231114,164200,1039586869,2010,2010,2010,2010,0
20231114,164100,1039586869,2010,2010,2010,2010,0
20231114,164000,1039586869,2010,2010,2010,2010,0
20231114,163900,1039586869,2010,2010,2010,2010,0
20231114,163800,1039586869,2010,2010,2010,2010,0
20231114,163700,1039586869,2010,2010,2010,2010,0
20231114,163600,1039586869,2010,2010,2010,2010,0
20231114,163500,1039586869,2010,2010,2010,2010,0
20231114,163400,1039586869,2010,2010,2010,2010,0
20231114,163300,1039586869,2010,2010,2010,2010,0
20231114,163200,1039586869,2010,2010,2010,2010,0
20231114,163100,1039586869,2010,2010,2010,2010,0
20231114,163000,1039586869,2010,2010,2010,2010,0
20231114,162900,1039586869,2010,2010,2010,2010,0
20231114,162800,1039586869,2010,2010,2010,2010,21595
20231114,162700,1039586869,2010,2010,2010,2010,0
20231114,162600,1039586869,2010,2010,2010,2010,0
20231114,162500,1039586869,2010,2010,2010,2010,0
20231114,162400,1039586869,2010,2010,2010,2010,0
20231114,162300,1039586869,2010,2010,2010,2010,0
20231114,162200,1039586869,2010,2010,2010,2010,0
20231114,162100,1039586869,2010,2010,2010,2010,0
20231114,162000,1039586869,2010,2010,2010,2010,0
20231114,161900,1039586869,2010,2010,2010,2010,0
20231114,161800,1039586869,2010,2010,2010,2010,0
20231114,161700,1039586869,2010,2010,2010,2010,0
20231114,161600,1039586869,2010,2010,2010,2010,0
20231114,161500,1039586869,2010,2010,2010,2010,0
20231114,161400,1039586869,2010,2010,2010,2010,0
20231114,161300,1039586869,2010,2010,2010,2010,0
20231114,161200,1039586869,2010,2010,2010,2010,0
20231114,161100,1039586869,2010,2010,2010,2010,0
20231114,161000,1039586869,2010,2010,2010,2010,0
20231114,160900,1039586869,2010,2010,2010,2010,0
20231114,160800,1039586869,2010,2010,2010,2010,0
20231114,160700,1039586869,2010,2010,2010,2010,0
20231114,160600,1039586869,2010,2010,2010,2010,0
20231114,160500,1039586869,2010,2010,2010,2010,0
20231114,160400,1039586869,2010,2010,2010,2010,0
20231114,160300,1039586869,2010,2010,2010,2010,0
20231114,160200,1039586869,2010,2010,2010,2010,0
20231114,160100,1039586869,2010,2010,2010,2010,0
20231114,160000,1039586869,2010,2010,2010,2010,0
20231114,155900,1039586869,2010,2010,2010,2010,0
20231114,155800,1039586869,2010,2010,2010,2010,21595
20231114,155700,1039586869,2010,2010,2010,2010,0
20231114,155600,1039586869,2010,2010,2010,2010,0
20231114,155500,1039586869,2010,2010,2010,2010,0
20231114,155400,1039586869,2010,2010,2010,2010,0
20231114,155300,1039586869,2010,2010,2010,2010,0
20231114,155200,1039586869,2010,2010,2010,2010,0
20231114,155100,1039586869,2010,2010,2010,2010,0
20231114,155000,1039586869,2010,2010,2010,2010,0
20231114,154900,1039586869,2010,2010,2010,2010,0
20231114,154800,1039586869,2010,2010,2010,2010,0
20231114,154700,1039586869,2010,2010,2010,2010,0
20231114,154600,1039586869,2010,2010,2010,2010,0
20231114,154500,1039586869,2010,2010,2010,2010,0
20231114,154400,1039586869,2010,2010,2010,2010,0
20231114,154300,1039586869,2010,2010,2010,2010,0
20231114,154200,1039586869,2010,2010,2010,2010,0
20231114,154100,1039586869,2010,2010,2010,2010,0
20231114,154000,1039586869,2010,2010,2010,2010,0
20231114,153900,1039586869,2010,2010,2010,2010,0
20231114,153800,1039586869,2010,2010,2010,2010,0
20231114,153700,1039586869,2010,2010,2010,2010,0
20231114,153600,1039586869,2010,2010,2010,2010,0
20231114,153500,1039586869,2010,2010,2010,2010,0
20231114,153400,1039586869,2010,2010,2010,2010,0
20231114,153300,1039586869,2010,2010,2010,2010,0
20231114,153200,1039586869,2010,2010,2010,2010,0
20231114,153100,1039586869,2010,2010,2010,2010,0
20231114,153000,1039586869,2010,2010,2010,2010,21595
20231114,152900,996180919,2020,2020,2020,2020,0
20231114,152800,996180919,2020,2020,2020,2020,0
20231114,152700,996180919,2020,2020,2020,2020,0
20231114,152600,996180919,2020,2020,2020,2020,0
20231114,152500,996180919,2020,2020,2020,2020,0
20231114,152400,996180919,2020,2020,2020,2020,0
20231114,152300,996180919,2020,2020,2020,2020,0
20231114,152200,996180919,2020,2020,2020,2020,0
20231114,152100,996180919,2020,2020,2020,2020,0
20231114,152000,996180919,2020,2020,2020,2020,0
20231114,151900,996180919,2020,2015,2020,2015,1167
20231114,151800,993828604,2015,2015,2015,2015,3
20231114,151700,993822559,2020,2020,2020,2015,1130
20231114,151600,991544959,2020,2020,2020,2020,297
20231114,151500,990945019,2015,2020,2020,2015,536
20231114,151400,989864299,2020,2020,2020,2020,772
20231114,151300,988304859,2020,2015,2020,2015,36
20231114,151200,988232314,2020,2015,2020,2015,1026
20231114,151100,986164569,2020,2020,2020,2020,0
20231114,151000,986164569,2020,2020,2020,2015,1543
20231114,150900,983054409,2020,2015,2020,2015,180
20231114,150800,982691659,2015,2015,2015,2015,20
20231114,150700,982651359,2020,2020,2020,2020,543
20231114,150600,981554499,2020,2020,2020,2020,1795
20231114,150500,977928599,2015,2020,2020,2015,130
20231114,150400,977666349,2015,2015,2015,2015,2
20231114,150300,977662319,2020,2020,2020,2020,0
20231114,150200,977662319,2020,2020,2020,2020,0
20231114,150100,977662319,2020,2020,2020,2015,4440
20231114,150000,968715619,2020,2020,2020,2020,1
20231114,145900,968713599,2015,2020,2020,2015,2
20231114,145800,968709564,2020,2020,2020,2020,10
20231114,145700,968689364,2010,2015,2015,2010,4192
20231114,145600,960249289,2020,2020,2020,2020,0
20231114,145500,960249289,2020,2020,2020,2020,204
20231114,145400,959837209,2020,2020,2020,2020,1656
20231114,145300,956492089,2020,2020,2020,2020,1153
20231114,145200,954163029,2020,2020,2020,2020,185
20231114,145100,953789329,2020,2015,2020,2015,48
20231114,145000,953692569,2015,2015,2015,2015,20
20231114,144900,953652269,2020,2015,2020,2015,210
20231114,144800,953229069,2015,2015,2015,2015,2
20231114,144700,953225039,2015,2020,2020,2015,120
20231114,144600,952982739,2020,2020,2020,2020,1
20231114,144500,952980719,2015,2015,2015,2015,100
20231114,144400,952779219,2015,2015,2015,2015,210
20231114,144300,952356069,2020,2015,2020,2015,510
20231114,144200,951328369,2015,2015,2015,2015,1260
20231114,144100,948789469,2015,2015,2015,2015,165
20231114,144000,948456994,2015,2015,2015,2015,902
20231114,143900,946639464,2015,2015,2015,2015,600
20231114,143800,945430464,2020,2020,2020,2020,1
20231114,143700,945428444,2015,2015,2015,2015,100
20231114,143600,945226944,2015,2015,2015,2015,0
20231114,143500,945226944,2015,2020,2020,2015,140
20231114,143400,944944644,2020,2020,2020,2020,0
20231114,143300,944944644,2020,2020,2020,2020,1
20231114,143200,944942624,2015,2015,2015,2015,0
20231114,143100,944942624,2015,2015,2015,2015,0
20231114,143000,944942624,2015,2015,2015,2015,0
20231114,142900,944942624,2015,2015,2015,2015,11
20231114,142800,944920459,2015,2015,2015,2015,0
20231114,142700,944920459,2015,2015,2015,2015,11
20231114,142600,944898294,2015,2015,2015,2015,0
20231114,142500,944898294,2015,2015,2015,2015,110
20231114,142400,944676644,2015,2015,2015,2015,250
20231114,142300,944172894,2015,2015,2015,2015,50
20231114,142200,944072144,2020,2020,2020,2015,94
20231114,142100,943882269,2020,2020,2020,2020,47
20231114,142000,943787329,2020,2020,2020,2020,40
20231114,141900,943706529,2025,2025,2025,2025,0
20231114,141800,943706529,2025,2025,2025,2025,20
20231114,141700,943666029,2025,2020,2025,2020,1000
20231114,141600,941641249,2015,2015,2015,2015,300
20231114,141500,941036749,2015,2015,2015,2015,50
20231114,141400,940935999,2015,2020,2020,2015,130
20231114,141300,940673999,2025,2025,2025,2025,0
20231114,141200,940673999,2025,2020,2025,2020,329
20231114,141100,940007859,2020,2020,2020,2020,282
20231114,141000,939438219,2020,2020,2020,2020,53
20231114,140900,939331159,2020,2025,2025,2020,675
20231114,140800,937967654,2025,2025,2025,2025,59
20231114,140700,937848179,2025,2020,2025,2020,807
20231114,140600,936217789,2015,2015,2015,2015,39
20231114,140500,936139204,2020,2020,2020,2020,1000
20231114,140400,934119204,2020,2020,2020,2020,5001
20231114,140300,924017184,2015,2015,2015,2015,1153
20231114,140200,921693889,2015,2015,2015,2015,1500
20231114,140100,918671389,2015,2015,2015,2015,9
20231114,140000,918653254,2015,2015,2015,2015,0
20231114,135900,918653254,2015,2010,2015,2010,125
20231114,135800,918401954,2010,2010,2010,2010,1
20231114,135700,918399944,2005,2005,2005,2005,4320
20231114,135600,909738344,2010,2005,2010,2000,5485
20231114,135500,898745679,2005,2005,2005,2005,126
20231114,135400,898493049,2005,2010,2010,2005,2847
20231114,135300,892784579,2010,2010,2010,2010,1706
20231114,135200,889355519,2010,2010,2010,2010,2
20231114,135100,889351499,2015,2015,2015,2015,1
20231114,135000,889349484,2015,2015,2015,2015,1567
20231114,134900,886191979,2015,2015,2015,2015,272
20231114,134800,885643899,2015,2015,2015,2015,0
20231114,134700,885643899,2015,2015,2015,2015,992
20231114,134600,883645019,2015,2015,2015,2015,266
20231114,134500,883109029,2015,2015,2015,2015,0
20231114,134400,883109029,2015,2015,2015,2015,50
20231114,134300,883008279,2015,2015,2015,2015,0
20231114,134200,883008279,2015,2015,2015,2015,146
20231114,134100,882714089,2015,2015,2015,2015,363
20231114,134000,881982644,2020,2020,2020,2020,0
20231114,133900,881982644,2020,2020,2020,2020,0
20231114,133800,881982644,2020,2020,2020,2020,1982
20231114,133700,877979004,2020,2020,2020,2020,399
20231114,133600,877173024,2015,2015,2015,2015,50
20231114,133500,877072274,2020,2020,2020,2020,0
20231114,133400,877072274,2020,2020,2020,2020,879
20231114,133300,875296694,2020,2020,2020,2020,4000
20231114,133200,867216694,2020,2020,2020,2020,100
20231114,133100,867014694,2020,2020,2020,2020,4
20231114,133000,867006614,2020,2020,2020,2020,0
20231114,132900,867006614,2020,2020,2020,2020,225
20231114,132800,866552114,2020,2020,2020,2020,94
20231114,132700,866362234,2020,2020,2020,2020,189
20231114,132600,865980454,2020,2020,2020,2020,1811
20231114,132500,862322234,2020,2020,2025,2020,30
20231114,132400,862261584,2025,2020,2025,2020,251
20231114,132300,861754559,2020,2025,2025,2020,60
20231114,132200,861633309,2020,2020,2020,2020,31
20231114,132100,861570689,2025,2025,2025,2025,0
20231114,132000,861570689,2025,2020,2025,2020,2500
20231114,131900,856518239,2015,2015,2015,2015,800
20231114,131800,854906239,2015,2015,2015,2015,0
20231114,131700,854906239,2015,2020,2025,2015,2520
20231114,131600,849808774,2015,2015,2015,2015,70
20231114,131500,849667724,2015,2020,2020,2015,1514
20231114,131400,846609494,2015,2015,2015,2015,10
20231114,131300,846589344,2020,2020,2020,2020,0
20231114,131200,846589344,2020,2020,2020,2020,0
20231114,131100,846589344,2020,2020,2020,2020,0
20231114,131000,846589344,2020,2015,2020,2015,2912
20231114,130900,840707154,2015,2015,2015,2015,10
20231114,130800,840687004,2015,2015,2020,2015,40
20231114,130700,840606344,2005,2015,2015,2005,1422
20231114,130600,837749544,2020,2015,2020,2015,292
20231114,130500,837160209,2020,2020,2020,2020,0
20231114,130400,837160209,2020,2020,2020,2020,3660
20231114,130300,829767009,2020,2020,2020,2020,1
20231114,130200,829764989,2020,2020,2020,2020,0
20231114,130100,829764989,2020,2015,2020,2015,352
20231114,130000,829055704,2015,2015,2015,2015,350
20231114,125900,828350454,2015,2015,2015,2015,0
20231114,125800,828350454,2015,2015,2015,2015,111
20231114,125700,828126789,2010,2010,2010,2010,49
20231114,125600,828028299,2010,2010,2010,2010,70
20231114,125500,827887599,2015,2010,2015,2010,15
20231114,125400,827857439,2015,2015,2015,2015,0
20231114,125300,827857439,2015,2015,2015,2015,1935
20231114,125200,823958414,2015,2015,2015,2015,0
20231114,125100,823958414,2015,2020,2020,2015,1353
20231114,125000,821231619,2020,2020,2020,2020,500
20231114,124900,820221619,2020,2020,2020,2020,0
20231114,124800,820221619,2020,2020,2020,2020,0
20231114,124700,820221619,2020,2020,2020,2020,3
20231114,124600,820215559,2020,2020,2020,2015,89
20231114,124500,820036004,2015,2015,2020,2015,4849
20231114,124400,810264759,2020,2025,2025,2020,3543
20231114,124300,803107849,2025,2020,2025,2020,478
20231114,124200,802142234,2025,2025,2025,2020,118
20231114,124100,801903379,2025,2020,2025,2020,249
20231114,124000,801400074,2020,2020,2025,2020,2686
20231114,123900,795961909,2025,2020,2025,2020,1785
20231114,123800,792355679,2020,2020,2020,2020,6868
20231114,123700,778482319,2020,2020,2020,2020,0
20231114,123600,778482319,2020,2020,2020,2020,1
20231114,123500,778480299,2020,2010,2020,2010,14639
20231114,123400,748985209,2010,2010,2015,2010,2501
20231114,123300,743958189,2015,2015,2015,2015,0
20231114,123200,743958189,2015,2010,2015,2010,14
20231114,123100,743930039,2010,2010,2010,2010,1947
20231114,123000,740016569,2010,2015,2015,2010,95
20231114,122900,739825504,2015,2010,2015,2010,670
20231114,122800,738478799,2015,2015,2015,2015,620
20231114,122700,737229499,2015,2010,2015,2010,238
20231114,122600,736750479,2015,2015,2015,2010,600
20231114,122500,735544099,2015,2010,2015,2010,835
20231114,122400,733861754,2015,2015,2015,2015,1496
20231114,122300,730847314,2010,2000,2010,2000,43966
20231114,122200,642590224,2005,2005,2005,2005,663
20231114,122100,641260909,2000,2005,2005,2000,7767
20231114,122000,625718074,2005,2005,2005,2005,21
20231114,121900,625675969,2000,2000,2000,2000,424
20231114,121800,624827969,2000,2000,2000,2000,0
20231114,121700,624827969,2000,2000,2000,2000,2
20231114,121600,624823969,2000,2000,2000,2000,0
20231114,121500,624823969,2000,2000,2000,2000,32
20231114,121400,624759969,2005,2005,2005,2005,55
20231114,121300,624649694,2005,2005,2005,2005,0
20231114,121200,624649694,2005,2005,2005,2005,50
20231114,121100,624549444,2000,2000,2000,2000,0
20231114,121000,624549444,2000,2000,2000,2000,1
20231114,120900,624547444,2005,2000,2005,2000,1413
20231114,120800,621721434,2000,2000,2000,1999,4680
20231114,120700,612361437,2005,2005,2005,2005,0
20231114,120600,612361437,2005,2005,2005,2005,2592
20231114,120500,607164477,2000,2000,2000,2000,0
20231114,120400,607164477,2000,2000,2000,2000,50
20231114,120300,607064477,2000,2000,2000,2000,100
20231114,120200,606864477,2005,2005,2005,2005,0
20231114,120100,606864477,2005,2005,2005,2005,135
20231114,120000,606593802,2005,2005,2005,2005,0
20231114,115900,606593802,2005,2005,2005,2005,0
20231114,115800,606593802,2005,2005,2005,2005,0
20231114,115700,606593802,2005,2005,2005,2005,0
20231114,115600,606593802,2005,2005,2005,2005,121
20231114,115500,606351197,2005,2000,2005,2000,265
20231114,115400,605821192,2000,1997,2000,1997,2049
20231114,115300,601729279,2005,2005,2005,2005,0
20231114,115200,601729279,2005,2005,2005,2005,0
20231114,115100,601729279,2005,2005,2005,2005,0
20231114,115000,601729279,2005,2005,2005,2005,514
20231114,114900,600698709,2005,2005,2005,2005,300
20231114,114800,600097209,2005,2005,2005,2005,0
20231114,114700,600097209,2005,2005,2005,2005,0
20231114,114600,600097209,2005,2005,2005,2005,0
20231114,114500,600097209,2005,2005,2005,2005,100
20231114,114400,599896709,2000,1997,2000,1997,201
20231114,114300,599495012,1997,1997,1997,1997,1550
20231114,114200,596399662,1997,1997,1997,1997,0
20231114,114100,596399662,1997,1999,1999,1997,398
20231114,114000,595604209,2005,2005,2005,2005,1
20231114,113900,595602204,2005,2005,2005,2005,0
20231114,113800,595602204,2005,2005,2005,2005,0
20231114,113700,595602204,2005,2005,2005,2005,210
20231114,113600,595181154,2000,2000,2000,2000,950
20231114,113500,593281154,2000,2005,2005,2000,375
20231114,113400,592531129,2005,2005,2005,2005,0
20231114,113300,592531129,2005,2005,2005,2005,1734
20231114,113200,589054459,2005,2005,2005,2005,0
20231114,113100,589054459,2005,2005,2005,2005,6
20231114,113000,589042429,2000,2000,2000,1999,1083
20231114,112900,586876512,2000,2000,2000,2000,3
20231114,112800,586870512,1999,2000,2000,1999,347
20231114,112700,586176758,2005,2005,2005,2005,0
20231114,112600,586176758,2005,2005,2005,2005,0
20231114,112500,586176758,2005,2005,2005,2005,0
20231114,112400,586176758,2005,2005,2005,2005,1
20231114,112300,586174753,2000,2000,2000,2000,58
20231114,112200,586058753,2000,2005,2005,2000,154
20231114,112100,585750743,2000,2000,2000,2000,2000
20231114,112000,581750743,2000,2000,2000,2000,0
20231114,111900,581750743,2000,2000,2000,2000,0
20231114,111800,581750743,2000,2000,2000,2000,0
20231114,111700,581750743,2000,2000,2000,2000,13
20231114,111600,581724743,2005,2005,2005,2005,0
20231114,111500,581724743,2005,2005,2005,2005,0
20231114,111400,581724743,2005,2005,2005,2005,0
20231114,111300,581724743,2005,2005,2005,2005,0
20231114,111200,581724743,2005,2005,2005,2005,0
20231114,111100,581724743,2005,1999,2005,1999,844
20231114,111000,580034175,1998,1998,1998,1998,0
20231114,110900,580034175,1998,1998,1998,1998,2
20231114,110800,580030179,2005,2005,2005,2005,0
20231114,110700,580030179,2005,2005,2005,2005,2
20231114,110600,580026169,2005,1998,2005,1998,2139
20231114,110500,575752440,1998,1998,1998,1998,0
20231114,110400,575752440,1998,2000,2000,1998,2285
20231114,110300,571186800,1998,1998,1998,1998,1
20231114,110200,571184802,1997,1997,1997,1997,0
20231114,110100,571184802,1997,1997,2005,1997,352
20231114,110000,570479467,1997,1997,2000,1997,27
20231114,105900,570425517,1997,1997,1997,1997,2
20231114,105800,570421523,1997,2000,2005,1997,9243
20231114,105700,551940753,2000,2000,2000,2000,104
20231114,105600,551732753,2005,2005,2005,2005,100
20231114,105500,551532253,2005,2005,2005,2005,200
20231114,105400,551131253,2005,2005,2005,2005,328
20231114,105300,550473613,2005,2005,2005,2005,200
20231114,105200,550072613,2000,2000,2000,2000,5
20231114,105100,550062613,2005,2005,2005,2005,25
20231114,105000,550012488,2005,2000,2005,2000,206
20231114,104900,549599988,2005,2005,2005,2005,0
20231114,104800,549599988,2005,2005,2005,2005,150
20231114,104700,549299238,2005,2005,2005,2005,1975
20231114,104600,545339363,2005,2005,2005,2005,1
20231114,104500,545337358,2000,2005,2005,2000,1270
20231114,104400,542797058,2005,2000,2005,2000,233
20231114,104300,542329908,2000,2000,2000,2000,122
20231114,104200,542085908,2005,2005,2005,2005,1
20231114,104100,542083903,2005,2005,2005,2005,0
20231114,104000,542083903,2005,2000,2005,2000,23
20231114,103900,542037888,2005,2005,2005,2005,0
20231114,103800,542037888,2005,2005,2005,2005,115
20231114,103700,541807313,2000,2000,2000,2000,175
20231114,103600,541457313,2005,2005,2005,2005,10425
20231114,103500,520555188,2005,2005,2005,2005,1754
20231114,103400,517038418,2005,2005,2005,2005,1
20231114,103300,517036413,2005,2005,2005,2005,7877
20231114,103200,501243028,2005,2005,2005,2005,300
20231114,103100,500641528,2005,2005,2005,2005,2481
20231114,103000,495667123,2005,2005,2005,2005,39
20231114,102900,495588928,2005,2005,2005,2000,2160
20231114,102800,491258133,2005,2005,2010,2005,3067
20231114,102700,485107753,2000,2005,2005,2000,1975
20231114,102600,481148448,2005,2010,2010,2005,7502
20231114,102500,466105488,2010,2005,2010,2005,3166
20231114,102400,459757653,2010,2010,2010,2005,7596
20231114,102300,444512193,2010,2010,2015,2010,4106
20231114,102200,436259123,2005,2005,2010,2005,3900
20231114,102100,428420653,2005,2005,2005,2005,247
20231114,102000,427925418,2005,2010,2010,2005,2324
20231114,101900,423254188,2010,2005,2010,2005,1101
20231114,101800,421046678,2005,2005,2010,2005,3381
20231114,101700,414254773,2000,2005,2010,2000,663
20231114,101600,412924468,2005,2005,2005,2000,5056
20231114,101500,402787243,2005,2005,2010,1999,8453
20231114,101400,385864047,2000,2005,2005,2000,5320
20231114,101300,375197797,2005,2005,2005,2000,8655
20231114,101200,357844672,2000,1998,2000,1996,36619
20231114,101100,284659486,1998,1989,1998,1989,26714
20231114,101000,231364507,1989,1989,1989,1989,650
20231114,100900,230071657,1989,1988,1989,1988,637
20231114,100800,228804855,1988,1988,1988,1988,138
20231114,100700,228530511,1985,1983,1985,1983,101
20231114,100600,228330226,1982,1982,1982,1982,0
20231114,100500,228330226,1982,1986,1986,1982,2518
20231114,100400,223331989,1989,1988,1989,1985,619
20231114,100300,222101051,1988,1990,1991,1988,2214
20231114,100200,217695403,1990,1987,1990,1986,7304
20231114,100100,203167757,1987,1987,1987,1984,616
20231114,100000,201944802,1988,1985,1988,1984,7510
20231114,095900,187024833,1984,1984,1986,1984,5388
20231114,095800,176332884,1983,1982,1983,1982,1136
20231114,095700,174080652,1981,1978,1981,1978,3370
20231114,095600,167408382,1979,1979,1979,1979,200
20231114,095500,167012582,1975,1975,1978,1975,1065
20231114,095400,164909057,1979,1979,1979,1979,50
20231114,095300,164810107,1979,1979,1979,1979,163
20231114,095200,164487530,1979,1979,1979,1979,65
20231114,095100,164358895,1979,1979,1979,1979,300
20231114,095000,163765195,1977,1979,1979,1977,2
20231114,094900,163761239,1976,1976,1976,1976,500
20231114,094800,162773239,1976,1976,1976,1976,5
20231114,094700,162763359,1980,1980,1980,1980,0
20231114,094600,162763359,1980,1980,1980,1980,0
20231114,094500,162763359,1980,1981,1981,1980,178
20231114,094400,162410841,1981,1981,1981,1981,1
20231114,094300,162408860,1976,1976,1976,1976,0
20231114,094200,162408860,1976,1976,1976,1976,1011
20231114,094100,160411124,1978,1982,1982,1978,233
20231114,094000,159950070,1982,1982,1982,1982,5
20231114,093900,159940160,1982,1982,1982,1982,324
20231114,093800,159297992,1981,1982,1982,1981,71
20231114,093700,159157330,1982,1982,1982,1982,0
20231114,093600,159157330,1982,1981,1982,1981,500
20231114,093500,158166530,1982,1982,1982,1982,10
20231114,093400,158146710,1982,1982,1982,1982,125
20231114,093300,157898960,1982,1983,1983,1981,561
20231114,093200,156787368,1982,1971,1982,1971,23897
20231114,093100,109586794,1968,1968,1968,1968,0
20231114,093000,109586794,1968,1972,1972,1968,12
20231114,092900,109563134,1972,1972,1972,1972,153
20231114,092800,109261418,1972,1972,1972,1971,68
20231114,092700,109127323,1973,1973,1973,1973,0
20231114,092600,109127323,1973,1973,1973,1973,28
20231114,092500,109072079,1973,1973,1973,1973,131
20231114,092400,108813616,1974,1974,1974,1974,51
20231114,092300,108712942,1975,1975,1975,1975,51
20231114,092200,108612217,1967,1967,1967,1967,10
20231114,092100,108592547,1977,1977,1977,1977,6
20231114,092000,108580685,1978,1978,1978,1978,0
20231114,091900,108580685,1978,1978,1978,1978,0
20231114,091800,108580685,1978,1976,1978,1976,1651
20231114,091700,105316011,1975,1971,1975,1971,6830
20231114,091600,91830863,1963,1963,1963,1963,0
20231114,091500,91830863,1963,1963,1963,1963,1
20231114,091400,91828900,1975,1975,1975,1975,0
20231114,091300,91828900,1975,1976,1976,1963,2002
20231114,091200,87898839,1964,1962,1964,1962,24
20231114,091100,87851749,1971,1974,1974,1971,500
20231114,091000,86865388,1974,1976,1976,1974,1719
20231114,090900,83470082,1979,1979,1979,1979,12
20231114,090800,83446334,1979,1978,1979,1978,612
20231114,090700,82235196,1980,1978,1980,1978,2102
20231114,090600,78074938,1973,1980,1980,1973,8606
20231114,090500,61066318,1980,1973,1980,1973,4015
20231114,090400,53130295,1973,1963,1973,1963,2054
20231114,090300,49091017,1964,1963,1964,1963,810
20231114,090200,47500897,1963,1955,1964,1952,4813
20231114,090100,38082456,1950,1952,1955,1950,4581
20231114,090000,29142388,1945,1927,1945,1927,11940