stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185800,1957031658,2010,2010,2010,2010,18288
20240704,185700,1957031658,2010,2010,2010,2010,0
20240704,185600,1957031658,2010,2010,2010,2010,0
20240704,185500,1957031658,2010,2010,2010,2010,0
20240704,185400,1957031658,2010,2010,2010,2010,0
20240704,185300,1957031658,2010,2010,2010,2010,0
20240704,185200,1957031658,2010,2010,2010,2010,0
20240704,185100,1957031658,2010,2010,2010,2010,0
20240704,185000,1957031658,2010,2010,2010,2010,0
20240704,184900,1957031658,2010,2010,2010,2010,0
20240704,184800,1957031658,2010,2010,2010,2010,0
20240704,184700,1957031658,2010,2010,2010,2010,0
20240704,184600,1957031658,2010,2010,2010,2010,0
20240704,184500,1957031658,2010,2010,2010,2010,0
20240704,184400,1957031658,2010,2010,2010,2010,0
20240704,184300,1957031658,2010,2010,2010,2010,0
20240704,184200,1957031658,2010,2010,2010,2010,0
20240704,184100,1957031658,2010,2010,2010,2010,0
20240704,184000,1957031658,2010,2010,2010,2010,0
20240704,183900,1957031658,2010,2010,2010,2010,0
20240704,183800,1957031658,2010,2010,2010,2010,0
20240704,183700,1957031658,2010,2010,2010,2010,0
20240704,183600,1957031658,2010,2010,2010,2010,0
20240704,183500,1957031658,2010,2010,2010,2010,0
20240704,183400,1957031658,2010,2010,2010,2010,0
20240704,183300,1957031658,2010,2010,2010,2010,0
20240704,183200,1957031658,2010,2010,2010,2010,0
20240704,183100,1957031658,2010,2010,2010,2010,0
20240704,183000,1957031658,2010,2010,2010,2010,0
20240704,182900,1957031658,2010,2010,2010,2010,0
20240704,182800,1957031658,2010,2010,2010,2010,18288
20240704,182700,1957031658,2010,2010,2010,2010,0
20240704,182600,1957031658,2010,2010,2010,2010,0
20240704,182500,1957031658,2010,2010,2010,2010,0
20240704,182400,1957031658,2010,2010,2010,2010,0
20240704,182300,1957031658,2010,2010,2010,2010,0
20240704,182200,1957031658,2010,2010,2010,2010,0
20240704,182100,1957031658,2010,2010,2010,2010,0
20240704,182000,1957031658,2010,2010,2010,2010,0
20240704,181900,1957031658,2010,2010,2010,2010,0
20240704,181800,1957031658,2010,2010,2010,2010,0
20240704,181700,1957031658,2010,2010,2010,2010,0
20240704,181600,1957031658,2010,2010,2010,2010,0
20240704,181500,1957031658,2010,2010,2010,2010,0
20240704,181400,1957031658,2010,2010,2010,2010,0
20240704,181300,1957031658,2010,2010,2010,2010,0
20240704,181200,1957031658,2010,2010,2010,2010,0
20240704,181100,1957031658,2010,2010,2010,2010,0
20240704,181000,1957031658,2010,2010,2010,2010,0
20240704,180900,1957031658,2010,2010,2010,2010,0
20240704,180800,1957031658,2010,2010,2010,2010,0
20240704,180700,1957031658,2010,2010,2010,2010,0
20240704,180600,1957031658,2010,2010,2010,2010,0
20240704,180500,1957031658,2010,2010,2010,2010,0
20240704,180400,1957031658,2010,2010,2010,2010,0
20240704,180300,1957031658,2010,2010,2010,2010,0
20240704,180200,1957031658,2010,2010,2010,2010,0
20240704,180100,1957031658,2010,2010,2010,2010,0
20240704,180000,1957031658,2010,2010,2010,2010,0
20240704,175900,1957031658,2010,2010,2010,2010,0
20240704,175800,1957031658,2010,2010,2010,2010,18288
20240704,175700,1957031658,2010,2010,2010,2010,0
20240704,175600,1957031658,2010,2010,2010,2010,0
20240704,175500,1957031658,2010,2010,2010,2010,0
20240704,175400,1957031658,2010,2010,2010,2010,0
20240704,175300,1957031658,2010,2010,2010,2010,0
20240704,175200,1957031658,2010,2010,2010,2010,0
20240704,175100,1957031658,2010,2010,2010,2010,0
20240704,175000,1957031658,2010,2010,2010,2010,0
20240704,174900,1957031658,2010,2010,2010,2010,0
20240704,174800,1957031658,2010,2010,2010,2010,0
20240704,174700,1957031658,2010,2010,2010,2010,0
20240704,174600,1957031658,2010,2010,2010,2010,0
20240704,174500,1957031658,2010,2010,2010,2010,0
20240704,174400,1957031658,2010,2010,2010,2010,0
20240704,174300,1957031658,2010,2010,2010,2010,0
20240704,174200,1957031658,2010,2010,2010,2010,0
20240704,174100,1957031658,2010,2010,2010,2010,0
20240704,174000,1957031658,2010,2010,2010,2010,0
20240704,173900,1957031658,2010,2010,2010,2010,0
20240704,173800,1957031658,2010,2010,2010,2010,0
20240704,173700,1957031658,2010,2010,2010,2010,0
20240704,173600,1957031658,2010,2010,2010,2010,0
20240704,173500,1957031658,2010,2010,2010,2010,0
20240704,173400,1957031658,2010,2010,2010,2010,0
20240704,173300,1957031658,2010,2010,2010,2010,0
20240704,173200,1957031658,2010,2010,2010,2010,0
20240704,173100,1957031658,2010,2010,2010,2010,0
20240704,173000,1957031658,2010,2010,2010,2010,0
20240704,172900,1957031658,2010,2010,2010,2010,0
20240704,172800,1957031658,2010,2010,2010,2010,18288
20240704,172700,1957031658,2010,2010,2010,2010,0
20240704,172600,1957031658,2010,2010,2010,2010,0
20240704,172500,1957031658,2010,2010,2010,2010,0
20240704,172400,1957031658,2010,2010,2010,2010,0
20240704,172300,1957031658,2010,2010,2010,2010,0
20240704,172200,1957031658,2010,2010,2010,2010,0
20240704,172100,1957031658,2010,2010,2010,2010,0
20240704,172000,1957031658,2010,2010,2010,2010,0
20240704,171900,1957031658,2010,2010,2010,2010,0
20240704,171800,1957031658,2010,2010,2010,2010,0
20240704,171700,1957031658,2010,2010,2010,2010,0
20240704,171600,1957031658,2010,2010,2010,2010,0
20240704,171500,1957031658,2010,2010,2010,2010,0
20240704,171400,1957031658,2010,2010,2010,2010,0
20240704,171300,1957031658,2010,2010,2010,2010,0
20240704,171200,1957031658,2010,2010,2010,2010,0
20240704,171100,1957031658,2010,2010,2010,2010,0
20240704,171000,1957031658,2010,2010,2010,2010,0
20240704,170900,1957031658,2010,2010,2010,2010,0
20240704,170800,1957031658,2010,2010,2010,2010,0
20240704,170700,1957031658,2010,2010,2010,2010,0
20240704,170600,1957031658,2010,2010,2010,2010,0
20240704,170500,1957031658,2010,2010,2010,2010,0
20240704,170400,1957031658,2010,2010,2010,2010,0
20240704,170300,1957031658,2010,2010,2010,2010,0
20240704,170200,1957031658,2010,2010,2010,2010,0
20240704,170100,1957031658,2010,2010,2010,2010,0
20240704,170000,1957031658,2010,2010,2010,2010,0
20240704,165900,1957031658,2010,2010,2010,2010,0
20240704,165800,1957031658,2010,2010,2010,2010,18288
20240704,165700,1957031658,2010,2010,2010,2010,0
20240704,165600,1957031658,2010,2010,2010,2010,0
20240704,165500,1957031658,2010,2010,2010,2010,0
20240704,165400,1957031658,2010,2010,2010,2010,0
20240704,165300,1957031658,2010,2010,2010,2010,0
20240704,165200,1957031658,2010,2010,2010,2010,0
20240704,165100,1957031658,2010,2010,2010,2010,0
20240704,165000,1957031658,2010,2010,2010,2010,0
20240704,164900,1957031658,2010,2010,2010,2010,0
20240704,164800,1957031658,2010,2010,2010,2010,0
20240704,164700,1957031658,2010,2010,2010,2010,0
20240704,164600,1957031658,2010,2010,2010,2010,0
20240704,164500,1957031658,2010,2010,2010,2010,0
20240704,164400,1957031658,2010,2010,2010,2010,0
20240704,164300,1957031658,2010,2010,2010,2010,0
20240704,164200,1957031658,2010,2010,2010,2010,0
20240704,164100,1957031658,2010,2010,2010,2010,0
20240704,164000,1957031658,2010,2010,2010,2010,0
20240704,163900,1957031658,2010,2010,2010,2010,0
20240704,163800,1957031658,2010,2010,2010,2010,0
20240704,163700,1957031658,2010,2010,2010,2010,0
20240704,163600,1957031658,2010,2010,2010,2010,0
20240704,163500,1957031658,2010,2010,2010,2010,0
20240704,163400,1957031658,2010,2010,2010,2010,0
20240704,163300,1957031658,2010,2010,2010,2010,0
20240704,163200,1957031658,2010,2010,2010,2010,0
20240704,163100,1957031658,2010,2010,2010,2010,0
20240704,163000,1957031658,2010,2010,2010,2010,0
20240704,162900,1957031658,2010,2010,2010,2010,0
20240704,162800,1957031658,2010,2010,2010,2010,18288
20240704,162700,1957031658,2010,2010,2010,2010,0
20240704,162600,1957031658,2010,2010,2010,2010,0
20240704,162500,1957031658,2010,2010,2010,2010,0
20240704,162400,1957031658,2010,2010,2010,2010,0
20240704,162300,1957031658,2010,2010,2010,2010,0
20240704,162200,1957031658,2010,2010,2010,2010,0
20240704,162100,1957031658,2010,2010,2010,2010,0
20240704,162000,1957031658,2010,2010,2010,2010,0
20240704,161900,1957031658,2010,2010,2010,2010,0
20240704,161800,1957031658,2010,2010,2010,2010,0
20240704,161700,1957031658,2010,2010,2010,2010,0
20240704,161600,1957031658,2010,2010,2010,2010,0
20240704,161500,1957031658,2010,2010,2010,2010,0
20240704,161400,1957031658,2010,2010,2010,2010,0
20240704,161300,1957031658,2010,2010,2010,2010,0
20240704,161200,1957031658,2010,2010,2010,2010,0
20240704,161100,1957031658,2010,2010,2010,2010,0
20240704,161000,1957031658,2010,2010,2010,2010,0
20240704,160900,1957031658,2010,2010,2010,2010,0
20240704,160800,1957031658,2010,2010,2010,2010,0
20240704,160700,1957031658,2010,2010,2010,2010,0
20240704,160600,1957031658,2010,2010,2010,2010,0
20240704,160500,1957031658,2010,2010,2010,2010,0
20240704,160400,1957031658,2010,2010,2010,2010,0
20240704,160300,1957031658,2010,2010,2010,2010,0
20240704,160200,1957031658,2010,2010,2010,2010,0
20240704,160100,1957031658,2010,2010,2010,2010,0
20240704,160000,1957031658,2010,2010,2010,2010,0
20240704,155900,1957031658,2010,2010,2010,2010,0
20240704,155800,1957031658,2010,2010,2010,2010,18288
20240704,155700,1957031658,2010,2010,2010,2010,0
20240704,155600,1957031658,2010,2010,2010,2010,0
20240704,155500,1957031658,2010,2010,2010,2010,0
20240704,155400,1957031658,2010,2010,2010,2010,0
20240704,155300,1957031658,2010,2010,2010,2010,0
20240704,155200,1957031658,2010,2010,2010,2010,0
20240704,155100,1957031658,2010,2010,2010,2010,0
20240704,155000,1957031658,2010,2010,2010,2010,0
20240704,154900,1957031658,2010,2010,2010,2010,0
20240704,154800,1957031658,2010,2010,2010,2010,0
20240704,154700,1957031658,2010,2010,2010,2010,0
20240704,154600,1957031658,2010,2010,2010,2010,0
20240704,154500,1957031658,2010,2010,2010,2010,0
20240704,154400,1957031658,2010,2010,2010,2010,0
20240704,154300,1957031658,2010,2010,2010,2010,0
20240704,154200,1957031658,2010,2010,2010,2010,0
20240704,154100,1957031658,2010,2010,2010,2010,0
20240704,154000,1957031658,2010,2010,2010,2010,0
20240704,153900,1957031658,2010,2010,2010,2010,0
20240704,153800,1957031658,2010,2010,2010,2010,0
20240704,153700,1957031658,2010,2010,2010,2010,0
20240704,153600,1957031658,2010,2010,2010,2010,0
20240704,153500,1957031658,2010,2010,2010,2010,0
20240704,153400,1957031658,2010,2010,2010,2010,0
20240704,153300,1957031658,2010,2010,2010,2010,0
20240704,153200,1957031658,2010,2010,2010,2010,0
20240704,153100,1957031658,2010,2010,2010,2010,0
20240704,153000,1957031658,2010,2010,2010,2010,18288
20240704,152900,1920272778,2010,2010,2010,2010,0
20240704,152800,1920272778,2010,2010,2010,2010,0
20240704,152700,1920272778,2010,2010,2010,2010,0
20240704,152600,1920272778,2010,2010,2010,2010,0
20240704,152500,1920272778,2010,2010,2010,2010,0
20240704,152400,1920272778,2010,2010,2010,2010,0
20240704,152300,1920272778,2010,2010,2010,2010,0
20240704,152200,1920272778,2010,2010,2010,2010,0
20240704,152100,1920272778,2010,2010,2010,2010,0
20240704,152000,1920272778,2010,2010,2010,2010,0
20240704,151900,1920272778,2010,2005,2010,2000,7053
20240704,151800,1906141518,2005,2005,2005,2005,5035
20240704,151700,1896046343,2005,2005,2010,2005,192
20240704,151600,1895661293,2005,2010,2010,2005,115
20240704,151500,1895430148,2010,2005,2010,2005,2326
20240704,151400,1890765893,2005,2010,2010,2005,3304
20240704,151300,1884126373,2005,2005,2005,2000,26226
20240704,151200,1831568708,2005,2005,2005,2000,9204
20240704,151100,1813114693,2005,2005,2005,2005,1290
20240704,151000,1810528243,2005,2010,2010,2005,1223
20240704,150900,1808071113,2005,2010,2010,2005,53
20240704,150800,1807964833,2010,2005,2010,2000,98
20240704,150700,1807768798,2010,2000,2010,2000,5995
20240704,150600,1795733708,2000,2005,2005,2000,1977
20240704,150500,1791772198,2005,2005,2005,2005,3645
20240704,150400,1784463973,2005,2010,2010,2005,4963
20240704,150300,1774510203,2010,2005,2010,2005,4226
20240704,150200,1766020188,2000,2005,2005,2000,3383
20240704,150100,1759237283,2005,2005,2005,2005,1513
20240704,150000,1756203718,2005,2000,2005,2000,201
20240704,145900,1755801593,2005,2000,2005,2000,291
20240704,145800,1755219588,2005,2000,2005,2000,323
20240704,145700,1754572023,2005,2005,2005,2005,40
20240704,145600,1754491823,2005,2005,2010,2005,442
20240704,145500,1753605213,2005,2005,2005,2000,253
20240704,145400,1753097953,2000,2010,2010,2000,495
20240704,145300,1752107603,2005,2005,2005,2005,22075
20240704,145200,1707847228,2005,2010,2010,2005,63
20240704,145100,1707720853,2005,2005,2010,2005,352
20240704,145000,1707015088,2005,2005,2005,2005,1051
20240704,144900,1704907833,2005,2010,2010,2005,631
20240704,144800,1703640028,2005,2005,2005,2005,0
20240704,144700,1703640028,2005,2005,2005,2005,1
20240704,144600,1703638023,2010,2005,2010,2000,15598
20240704,144500,1672357268,2000,2000,2000,2000,1
20240704,144400,1672355268,2000,2005,2005,2000,1241
20240704,144300,1669872268,2000,2000,2000,2000,200
20240704,144200,1669472268,2000,2000,2000,2000,300
20240704,144100,1668872268,2000,2000,2000,2000,1492
20240704,144000,1665888268,2005,2000,2005,2000,2322
20240704,143900,1661233193,2005,2005,2005,2005,2
20240704,143800,1661229183,2005,2005,2005,2005,175
20240704,143700,1660878308,2005,2005,2005,2005,2
20240704,143600,1660874298,2000,2000,2000,2000,0
20240704,143500,1660874298,2000,2000,2000,2000,537
20240704,143400,1659800298,2000,2005,2005,2000,501
20240704,143300,1658795798,1999,2000,2000,1999,4309
20240704,143200,1650177799,2005,2005,2005,2005,4
20240704,143100,1650169779,2000,2000,2000,2000,1061
20240704,143000,1648047779,2000,2005,2005,2000,279
20240704,142900,1647489689,2005,2005,2005,2005,0
20240704,142800,1647489689,2005,2005,2005,2005,0
20240704,142700,1647489689,2005,2005,2005,2005,10
20240704,142600,1647469639,2000,2000,2000,2000,0
20240704,142500,1647469639,2000,2005,2005,2000,3730
20240704,142400,1640009614,2000,2005,2005,2000,703
20240704,142300,1638603604,2000,2000,2000,2000,0
20240704,142200,1638603604,2000,2005,2005,2000,4016
20240704,142100,1630571599,2000,2000,2000,2000,2000
20240704,142000,1626571599,2000,2005,2005,2000,4458
20240704,141900,1617635109,2005,2005,2005,2000,618
20240704,141800,1616399019,2000,2000,2005,2000,5659
20240704,141700,1605081014,2000,2000,2000,2000,0
20240704,141600,1605081014,2000,2000,2000,2000,246
20240704,141500,1604589014,2005,2005,2005,2005,1
20240704,141400,1604587009,2000,2005,2005,2000,2003
20240704,141300,1600580999,2005,2005,2005,2005,1
20240704,141200,1600578994,2000,2000,2005,2000,365
20240704,141100,1599848969,2005,2005,2005,2005,515
20240704,141000,1598816394,2005,2005,2005,2005,147
20240704,140900,1598521659,2005,2000,2005,2000,463
20240704,140800,1597595644,2000,2005,2005,2000,836
20240704,140700,1595920444,2005,2005,2005,2005,56
20240704,140600,1595808164,2005,2000,2005,2000,266
20240704,140500,1595276084,2005,2005,2005,2005,10
20240704,140400,1595256034,2005,2005,2005,2005,2
20240704,140300,1595252024,2005,2005,2005,2005,103
20240704,140200,1595045509,2005,2000,2005,2000,802
20240704,140100,1593440254,2000,2005,2005,2000,3012
20240704,140000,1587401204,2005,2005,2005,2005,0
20240704,135900,1587401204,2005,2005,2005,2005,50
20240704,135800,1587300954,2005,2005,2005,2005,2
20240704,135700,1587296944,2005,2005,2005,2005,0
20240704,135600,1587296944,2005,2005,2005,2005,165
20240704,135500,1586966119,2005,2005,2005,2005,1
20240704,135400,1586964114,2000,2000,2000,2000,0
20240704,135300,1586964114,2000,2005,2005,2000,4301
20240704,135200,1578361864,2000,2005,2005,2000,999
20240704,135100,1576361369,2005,2005,2005,2005,1
20240704,135000,1576359364,2000,2000,2000,2000,100
20240704,134900,1576159364,2005,2000,2005,2000,2
20240704,134800,1576155359,2005,2005,2005,2005,590
20240704,134700,1574972409,2005,2005,2005,2005,62
20240704,134600,1574848099,2005,2005,2005,2005,3001
20240704,134500,1568831094,2005,2005,2005,2005,0
20240704,134400,1568831094,2005,2000,2005,2000,1302
20240704,134300,1566226584,2005,2000,2005,2000,507
20240704,134200,1565210074,2000,2000,2000,2000,100
20240704,134100,1565010074,2000,2005,2005,2000,2383
20240704,134000,1560243074,2000,2005,2005,2000,830
20240704,133900,1558582429,2005,2000,2005,2000,150
20240704,133800,1558281929,2000,2000,2000,2000,878
20240704,133700,1556525929,2000,2005,2005,2000,11775
20240704,133600,1532975779,2000,2000,2000,2000,8
20240704,133500,1532959779,2000,2000,2000,2000,6396
20240704,133400,1520167779,2000,2005,2005,2000,2894
20240704,133300,1514365314,2005,2005,2005,2005,503
20240704,133200,1513356799,2005,2000,2005,2000,1178
20240704,133100,1510995449,2005,2005,2005,2005,2693
20240704,133000,1505595984,2005,2000,2005,2000,4961
20240704,132900,1495670484,2000,2000,2000,2000,0
20240704,132800,1495670484,2000,2005,2005,2000,255
20240704,132700,1495159754,2005,2000,2005,2000,12153
20240704,132600,1470853659,2000,2005,2005,2000,1748
20240704,132500,1467349094,2005,2005,2005,2005,11
20240704,132400,1467327039,2005,2005,2005,2005,0
20240704,132300,1467327039,2005,2005,2005,2005,1900
20240704,132200,1463517539,2005,2005,2005,2005,15
20240704,132100,1463487464,2005,2005,2005,2005,950
20240704,132000,1461582714,2000,2000,2000,2000,521
20240704,131900,1460540714,2005,2005,2005,2005,75
20240704,131800,1460390339,2005,2000,2005,2000,1011
20240704,131700,1458363784,2005,2000,2005,2000,666
20240704,131600,1457028654,2000,2000,2000,2000,511
20240704,131500,1456006654,2000,2000,2000,2000,1327
20240704,131400,1453352654,2000,2000,2000,2000,30
20240704,131300,1453292654,2000,2000,2000,2000,1295
20240704,131200,1450702654,2005,2005,2005,2005,1
20240704,131100,1450700649,2000,2000,2000,2000,0
20240704,131000,1450700649,2000,2000,2005,2000,68
20240704,130900,1450564644,2000,2005,2005,2000,57
20240704,130800,1450450464,2000,2000,2000,2000,331
20240704,130700,1449788464,2000,2000,2000,2000,3360
20240704,130600,1443068464,2000,2005,2005,2000,51
20240704,130500,1442966459,2000,2000,2000,2000,5
20240704,130400,1442956459,2000,2000,2000,2000,0
20240704,130300,1442956459,2000,2000,2000,2000,0
20240704,130200,1442956459,2000,2005,2005,2000,1545
20240704,130100,1439858954,2000,2000,2000,2000,200
20240704,130000,1439458954,2000,2000,2000,2000,66
20240704,125900,1439326954,2000,2000,2000,2000,700
20240704,125800,1437926954,2005,2005,2005,2005,11
20240704,125700,1437904899,2005,2005,2005,2005,2
20240704,125600,1437900889,2005,2005,2005,2005,5600
20240704,125500,1426672889,2005,2005,2005,2005,0
20240704,125400,1426672889,2005,2005,2005,2005,1
20240704,125300,1426670884,2005,2005,2005,2005,29
20240704,125200,1426612739,2000,2005,2005,2000,43
20240704,125100,1426526539,2005,2005,2005,2005,10
20240704,125000,1426506489,2005,2005,2005,2005,0
20240704,124900,1426506489,2005,2005,2005,2005,0
20240704,124800,1426506489,2005,2005,2005,2005,766
20240704,124700,1424970659,2005,2000,2005,2000,861
20240704,124600,1423248614,2000,2000,2000,2000,1
20240704,124500,1423246614,2005,2005,2005,2005,40
20240704,124400,1423166414,2005,2005,2005,2005,1336
20240704,124300,1420487734,2005,2005,2005,2005,62
20240704,124200,1420363424,2005,2005,2005,2005,1020
20240704,124100,1418318324,2005,2005,2005,2005,0
20240704,124000,1418318324,2005,2005,2005,2005,1
20240704,123900,1418316319,2005,2005,2005,2005,85
20240704,123800,1418145894,2000,2000,2005,2000,506
20240704,123700,1417133889,2005,2005,2005,2005,530
20240704,123600,1416071239,2005,2005,2005,2005,132
20240704,123500,1415806579,2005,2000,2005,2000,102
20240704,123400,1415602554,2000,2000,2000,2000,2000
20240704,123300,1411602554,2005,2005,2005,2005,1060
20240704,123200,1409477254,2005,2005,2005,2000,5964
20240704,123100,1397544434,2000,2005,2005,2000,1357
20240704,123000,1394823669,2005,2000,2005,2000,804
20240704,122900,1393214899,2005,2005,2005,2005,481
20240704,122800,1392250494,2005,2000,2005,2000,3424
20240704,122700,1385402489,2005,2005,2005,2005,150
20240704,122600,1385101739,2005,2005,2005,2005,213
20240704,122500,1384674674,2005,2005,2005,2000,1102
20240704,122400,1382465169,2005,2000,2005,2000,1457
20240704,122300,1379550969,2000,2005,2005,2000,22
20240704,122200,1379506909,2005,2005,2005,2005,23
20240704,122100,1379460794,2005,2005,2005,2005,100
20240704,122000,1379260294,2005,2005,2005,2005,100
20240704,121900,1379059794,2000,2000,2000,2000,208
20240704,121800,1378643794,2000,2000,2000,2000,5
20240704,121700,1378633794,2000,2005,2005,2000,1172
20240704,121600,1376288389,2005,2005,2005,2005,5042
20240704,121500,1366179179,2005,2005,2010,2005,1017
20240704,121400,1364140089,2005,2005,2005,2005,718
20240704,121300,1362700499,2010,2010,2010,2010,4
20240704,121200,1362692459,2010,2005,2010,2005,7968
20240704,121100,1346677119,2005,2005,2010,2005,1861
20240704,121000,1342939509,2005,2010,2010,2005,203
20240704,120900,1342531494,2010,2010,2010,2005,1016
20240704,120800,1340494334,2010,2010,2010,2005,676
20240704,120700,1339137164,2010,2010,2010,2010,0
20240704,120600,1339137164,2010,2010,2010,2010,0
20240704,120500,1339137164,2010,2010,2010,2010,0
20240704,120400,1339137164,2010,2010,2010,2010,63
20240704,120300,1339010534,2010,2005,2010,2005,3226
20240704,120200,1332542304,2010,2010,2010,2010,10
20240704,120100,1332522204,2005,2005,2005,2005,100
20240704,120000,1332321704,2005,2005,2005,2005,4
20240704,115900,1332313684,2010,2000,2010,2000,250
20240704,115800,1331812459,2000,2005,2005,2000,2351
20240704,115700,1327099459,2005,2005,2005,2005,1197
20240704,115600,1324699474,2005,2005,2005,2005,697
20240704,115500,1323301989,2005,2005,2005,2005,705
20240704,115400,1321888464,2000,2005,2005,2000,471
20240704,115300,1320944929,2005,2005,2005,2005,1051
20240704,115200,1318837674,2005,2005,2005,2005,1450
20240704,115100,1315930424,2005,2005,2005,2005,164
20240704,115000,1315601604,2005,2010,2010,2005,3
20240704,114900,1315595579,2005,2005,2005,2005,208
20240704,114800,1315178539,2005,2005,2005,2005,1957
20240704,114700,1311254754,2005,2010,2010,2005,5346
20240704,114600,1300511024,2010,2005,2010,2005,360
20240704,114500,1299787924,2010,2010,2010,2005,181
20240704,114400,1299424509,2000,2005,2005,2000,182
20240704,114300,1299059759,2005,2005,2005,2005,18546
20240704,114200,1261875029,2005,2010,2010,2005,148
20240704,114100,1261578049,2005,2005,2010,2005,56
20240704,114000,1261465524,2010,2005,2010,2005,4914
20240704,113900,1251611879,2010,2010,2010,2010,51
20240704,113800,1251509369,2005,2005,2005,2005,12064
20240704,113700,1227321049,2010,2010,2010,2005,180
20240704,113600,1226959399,2010,2005,2010,2005,1613
20240704,113500,1223725004,2000,2000,2000,2000,387
20240704,113400,1222951004,2005,2000,2005,2000,113
20240704,113300,1222724754,2000,2005,2005,2000,65
20240704,113200,1222594744,2000,2005,2005,2000,3638
20240704,113100,1215302854,2000,2000,2000,2000,421
20240704,113000,1214460854,2000,2000,2000,2000,22
20240704,112900,1214416854,2000,2000,2005,2000,105
20240704,112800,1214206839,2000,2000,2005,2000,10810
20240704,112700,1192586339,2005,2005,2005,2000,3489
20240704,112600,1185591144,2005,2005,2005,2005,7642
20240704,112500,1170268934,2005,2010,2010,2005,82
20240704,112400,1170104364,2010,2010,2010,2010,5
20240704,112300,1170094314,2010,2010,2010,2010,52
20240704,112200,1169989794,2005,2005,2005,2005,7298
20240704,112100,1155357304,2005,2000,2005,2000,651
20240704,112000,1154055299,2005,2000,2005,2000,1784
20240704,111900,1150487224,2005,2000,2005,2000,128
20240704,111800,1150231109,2005,2005,2005,2005,61
20240704,111700,1150108804,2005,2005,2005,2005,3
20240704,111600,1150102789,2005,2005,2005,2005,550
20240704,111500,1149000039,2005,2005,2005,2005,269
20240704,111400,1148460694,2005,2005,2005,2000,1261
20240704,111300,1145937389,2000,2005,2005,2000,7341
20240704,111200,1131221684,2005,2005,2005,2005,379
20240704,111100,1130461789,2005,2000,2005,2000,37
20240704,111000,1130387769,2000,2000,2000,2000,2249
20240704,110900,1125889769,2000,2000,2000,2000,6011
20240704,110800,1113867769,2000,2000,2000,2000,11268
20240704,110700,1091331769,2005,2005,2010,2005,4476
20240704,110600,1082357324,2005,2005,2005,2005,1305
20240704,110500,1079740799,2010,2010,2010,2005,66
20240704,110400,1079608289,2010,2010,2010,2010,31
20240704,110300,1079545979,2010,2010,2010,2010,15401
20240704,110200,1048589969,2010,2005,2010,2005,2002
20240704,110100,1044575949,2005,2010,2010,2005,653
20240704,110000,1043266674,2005,2005,2010,2005,984
20240704,105900,1041293729,2005,2010,2010,2005,598
20240704,105800,1040092249,2005,2005,2010,2005,117
20240704,105700,1039857614,2005,2010,2010,2005,895
20240704,105600,1038061414,2010,2010,2010,2005,87
20240704,105500,1037886944,2010,2005,2010,2005,845
20240704,105400,1036192704,2005,2005,2005,2005,1604
20240704,105300,1032976684,2005,2000,2005,2000,5501
20240704,105200,1021972179,2000,2005,2005,2000,105
20240704,105100,1021762154,2000,2005,2005,2000,11
20240704,105000,1021740114,2005,2010,2010,2005,785
20240704,104900,1020166184,2005,2005,2010,2000,1420
20240704,104800,1017322574,2005,2005,2005,2005,2058
20240704,104700,1013196284,2005,2005,2005,2005,525
20240704,104600,1012143659,2005,2005,2005,2005,1591
20240704,104500,1008953704,2005,2005,2005,2005,3323
20240704,104400,1002291089,2005,2000,2005,2000,1101
20240704,104300,1000088584,2000,1999,2000,1999,761
20240704,104200,998567145,1999,1999,2000,1999,7327
20240704,104100,983913282,1999,1999,1999,1999,488
20240704,104000,982937770,1999,1999,1999,1999,142
20240704,103900,982653912,1999,1999,1999,1999,383
20240704,103800,981888295,1999,1999,1999,1999,70
20240704,103700,981748365,1999,1998,1999,1998,121
20240704,103600,981506506,1998,1999,1999,1998,1798
20240704,103500,977914101,1999,1999,1999,1999,27
20240704,103400,977860128,1999,1999,1999,1999,45
20240704,103300,977770173,1999,2000,2005,1994,42037
20240704,103200,893867025,2000,2000,2000,2000,3349
20240704,103100,887169025,2000,2005,2005,2000,1212
20240704,103000,884742965,2005,2000,2005,2000,3297
20240704,102900,878148935,2000,2000,2005,2000,3809
20240704,102800,870529415,2005,2000,2005,2000,21
20240704,102700,870487410,2005,2005,2005,2000,520
20240704,102600,869444890,2005,2005,2005,2005,35
20240704,102500,869374715,2005,2005,2005,2000,117
20240704,102400,869140680,2005,2005,2005,2005,3876
20240704,102300,861369300,2000,2005,2005,2000,1006
20240704,102200,859357220,2005,2005,2005,2005,1909
20240704,102100,855529675,2005,2000,2005,2000,118
20240704,102000,855293095,2005,2005,2005,2000,1784
20240704,101900,851716675,2000,2005,2005,2000,257
20240704,101800,851202490,2005,2005,2005,2005,40
20240704,101700,851122290,2000,2000,2000,2000,2574
20240704,101600,845974290,2005,2005,2005,2000,194
20240704,101500,845586275,2005,2000,2005,2000,1067
20240704,101400,843452255,2000,2000,2005,2000,478
20240704,101300,842496250,2000,2005,2005,2000,1305
20240704,101200,839882225,2005,2005,2005,2000,168
20240704,101100,839546155,2005,2000,2005,2000,74
20240704,101000,839397900,2005,2000,2005,2000,112
20240704,100900,839173785,2000,2005,2005,2000,2004
20240704,100800,835165780,2005,2000,2005,2000,166
20240704,100700,834833775,2005,2005,2005,2005,1040
20240704,100600,832748575,2005,2005,2005,2005,288
20240704,100500,832171135,2005,2010,2010,2005,8795
20240704,100400,814536730,2010,2010,2010,2005,1018
20240704,100300,812495560,2010,2010,2010,2005,1913
20240704,100200,808651125,2010,2005,2010,2005,924
20240704,100100,806798350,2005,2010,2010,2000,1336
20240704,100000,804120140,2010,2015,2015,2010,1776
20240704,095900,800547605,2010,2010,2015,2010,645
20240704,095800,799250495,2010,2010,2010,2010,10815
20240704,095700,777512345,2010,2005,2010,2005,652
20240704,095600,776201915,2000,2010,2010,2000,1479
20240704,095500,773236605,2010,2010,2010,2010,970
20240704,095400,771286905,2010,2010,2015,2010,2404
20240704,095300,766450840,2015,2005,2015,2005,9612
20240704,095200,747135650,2005,2010,2010,2005,725
20240704,095100,745680950,2010,2005,2010,2005,2608
20240704,095000,740451695,2005,2005,2005,2005,949
20240704,094900,738548950,2005,2005,2010,2005,759
20240704,094800,737027145,2005,2005,2010,2005,1069
20240704,094700,734879295,2005,2005,2010,2005,5649
20240704,094600,723529065,2005,2010,2010,2005,5363
20240704,094500,712775550,2005,2010,2010,2005,2151
20240704,094400,708452540,2010,2010,2010,1999,4161
20240704,094300,700110241,2010,2005,2010,2000,10382
20240704,094200,679275196,2000,2005,2005,2000,650
20240704,094100,677974801,2005,2000,2005,2000,2595
20240704,094000,672783126,2005,2000,2005,2000,5521
20240704,093900,661716321,2000,2005,2005,2000,555
20240704,093800,660604556,2005,2005,2005,2000,1707
20240704,093700,657190336,2005,1998,2005,1997,23791
20240704,093600,609643553,1998,1996,1998,1995,7318
20240704,093500,595026587,1997,1996,1997,1995,6674
20240704,093400,581711393,1994,1997,1997,1994,985
20240704,093300,579746105,1997,1996,1997,1994,4211
20240704,093200,571344289,1996,1997,1997,1996,3420
20240704,093100,564516748,1997,1996,1997,1996,1021
20240704,093000,562477812,1996,1998,1998,1996,14246
20240704,092900,534034356,1998,2000,2000,1998,8086
20240704,092800,517873949,2000,2000,2000,1999,10730
20240704,092700,496414450,2005,2000,2005,2000,199
20240704,092600,496016350,2005,2000,2005,1999,8254
20240704,092500,479508739,2000,2000,2005,2000,1294
20240704,092400,476915749,2000,2000,2005,1999,6900
20240704,092300,463115924,2000,2000,2005,2000,9309
20240704,092200,444496379,2005,2000,2005,2000,4016
20240704,092100,436464369,2000,2000,2005,2000,3854
20240704,092000,428752259,2000,2005,2005,2000,1728
20240704,091900,425293769,2005,2005,2005,2005,291
20240704,091800,424710314,2000,2000,2000,2000,1544
20240704,091700,421622314,2005,2000,2005,2000,756
20240704,091600,420107289,2000,2000,2005,2000,4101
20240704,091500,411905264,2000,2000,2005,1999,3320
20240704,091400,405267864,2005,2000,2005,1998,37332
20240704,091300,330628966,2000,2000,2000,1999,6113
20240704,091200,318404023,2000,2000,2005,2000,3034
20240704,091100,312329523,2005,2005,2010,2000,27416
20240704,091000,257473703,2005,2005,2010,2005,2021
20240704,090900,253420883,2005,2005,2010,2000,3473
20240704,090800,246460258,2005,2010,2010,2005,6259
20240704,090700,233904958,2010,2010,2010,2005,5444
20240704,090600,222968303,2005,2005,2005,2000,10520
20240704,090500,201879203,2005,1999,2005,1999,4745
20240704,090400,192389305,1999,2000,2000,1998,9492
20240704,090300,173411468,2000,1994,2000,1994,22856
20240704,090200,127754335,1994,1990,1996,1990,6114
20240704,090100,115568536,1990,1993,1993,1980,25491
20240704,090000,65041613,1993,1990,1994,1990,31686