stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184700,805851814,1991,1991,1991,1991,13531
20230825,184600,805851814,1991,1991,1991,1991,0
20230825,184500,805851814,1991,1991,1991,1991,0
20230825,184400,805851814,1991,1991,1991,1991,0
20230825,184300,805851814,1991,1991,1991,1991,0
20230825,184200,805851814,1991,1991,1991,1991,0
20230825,184100,805851814,1991,1991,1991,1991,0
20230825,184000,805851814,1991,1991,1991,1991,0
20230825,183900,805851814,1991,1991,1991,1991,0
20230825,183800,805851814,1991,1991,1991,1991,0
20230825,183700,805851814,1991,1991,1991,1991,0
20230825,183600,805851814,1991,1991,1991,1991,0
20230825,183500,805851814,1991,1991,1991,1991,0
20230825,183400,805851814,1991,1991,1991,1991,0
20230825,183300,805851814,1991,1991,1991,1991,0
20230825,183200,805851814,1991,1991,1991,1991,0
20230825,183100,805851814,1991,1991,1991,1991,0
20230825,183000,805851814,1991,1991,1991,1991,0
20230825,182900,805851814,1991,1991,1991,1991,0
20230825,182800,805851814,1991,1991,1991,1991,0
20230825,182700,805851814,1991,1991,1991,1991,0
20230825,182600,805851814,1991,1991,1991,1991,0
20230825,182500,805851814,1991,1991,1991,1991,0
20230825,182400,805851814,1991,1991,1991,1991,0
20230825,182300,805851814,1991,1991,1991,1991,0
20230825,182200,805851814,1991,1991,1991,1991,0
20230825,182100,805851814,1991,1991,1991,1991,0
20230825,182000,805851814,1991,1991,1991,1991,0
20230825,181900,805851814,1991,1991,1991,1991,0
20230825,181800,805851814,1991,1991,1991,1991,0
20230825,181700,805851814,1991,1991,1991,1991,13531
20230825,181600,805851814,1991,1991,1991,1991,0
20230825,181500,805851814,1991,1991,1991,1991,0
20230825,181400,805851814,1991,1991,1991,1991,0
20230825,181300,805851814,1991,1991,1991,1991,0
20230825,181200,805851814,1991,1991,1991,1991,0
20230825,181100,805851814,1991,1991,1991,1991,0
20230825,181000,805851814,1991,1991,1991,1991,0
20230825,180900,805851814,1991,1991,1991,1991,0
20230825,180800,805851814,1991,1991,1991,1991,0
20230825,180700,805851814,1991,1991,1991,1991,0
20230825,180600,805851814,1991,1991,1991,1991,0
20230825,180500,805851814,1991,1991,1991,1991,0
20230825,180400,805851814,1991,1991,1991,1991,0
20230825,180300,805851814,1991,1991,1991,1991,0
20230825,180200,805851814,1991,1991,1991,1991,0
20230825,180100,805851814,1991,1991,1991,1991,0
20230825,180000,805851814,1991,1991,1991,1991,0
20230825,175900,805851814,1991,1991,1991,1991,0
20230825,175800,805851814,1991,1991,1991,1991,0
20230825,175700,805851814,1991,1991,1991,1991,0
20230825,175600,805851814,1991,1991,1991,1991,0
20230825,175500,805851814,1991,1991,1991,1991,0
20230825,175400,805851814,1991,1991,1991,1991,0
20230825,175300,805851814,1991,1991,1991,1991,0
20230825,175200,805851814,1991,1991,1991,1991,0
20230825,175100,805851814,1991,1991,1991,1991,0
20230825,175000,805851814,1991,1991,1991,1991,0
20230825,174900,805851814,1991,1991,1991,1991,0
20230825,174800,805851814,1991,1991,1991,1991,0
20230825,174700,805851814,1991,1991,1991,1991,13531
20230825,174600,805851814,1991,1991,1991,1991,0
20230825,174500,805851814,1991,1991,1991,1991,0
20230825,174400,805851814,1991,1991,1991,1991,0
20230825,174300,805851814,1991,1991,1991,1991,0
20230825,174200,805851814,1991,1991,1991,1991,0
20230825,174100,805851814,1991,1991,1991,1991,0
20230825,174000,805851814,1991,1991,1991,1991,0
20230825,173900,805851814,1991,1991,1991,1991,0
20230825,173800,805851814,1991,1991,1991,1991,0
20230825,173700,805851814,1991,1991,1991,1991,0
20230825,173600,805851814,1991,1991,1991,1991,0
20230825,173500,805851814,1991,1991,1991,1991,0
20230825,173400,805851814,1991,1991,1991,1991,0
20230825,173300,805851814,1991,1991,1991,1991,0
20230825,173200,805851814,1991,1991,1991,1991,0
20230825,173100,805851814,1991,1991,1991,1991,0
20230825,173000,805851814,1991,1991,1991,1991,0
20230825,172900,805851814,1991,1991,1991,1991,0
20230825,172800,805851814,1991,1991,1991,1991,0
20230825,172700,805851814,1991,1991,1991,1991,0
20230825,172600,805851814,1991,1991,1991,1991,0
20230825,172500,805851814,1991,1991,1991,1991,0
20230825,172400,805851814,1991,1991,1991,1991,0
20230825,172300,805851814,1991,1991,1991,1991,0
20230825,172200,805851814,1991,1991,1991,1991,0
20230825,172100,805851814,1991,1991,1991,1991,0
20230825,172000,805851814,1991,1991,1991,1991,0
20230825,171900,805851814,1991,1991,1991,1991,0
20230825,171800,805851814,1991,1991,1991,1991,0
20230825,171700,805851814,1991,1991,1991,1991,13531
20230825,171600,805851814,1991,1991,1991,1991,0
20230825,171500,805851814,1991,1991,1991,1991,0
20230825,171400,805851814,1991,1991,1991,1991,0
20230825,171300,805851814,1991,1991,1991,1991,0
20230825,171200,805851814,1991,1991,1991,1991,0
20230825,171100,805851814,1991,1991,1991,1991,0
20230825,171000,805851814,1991,1991,1991,1991,0
20230825,170900,805851814,1991,1991,1991,1991,0
20230825,170800,805851814,1991,1991,1991,1991,0
20230825,170700,805851814,1991,1991,1991,1991,0
20230825,170600,805851814,1991,1991,1991,1991,0
20230825,170500,805851814,1991,1991,1991,1991,0
20230825,170400,805851814,1991,1991,1991,1991,0
20230825,170300,805851814,1991,1991,1991,1991,0
20230825,170200,805851814,1991,1991,1991,1991,0
20230825,170100,805851814,1991,1991,1991,1991,0
20230825,170000,805851814,1991,1991,1991,1991,0
20230825,165900,805851814,1991,1991,1991,1991,0
20230825,165800,805851814,1991,1991,1991,1991,0
20230825,165700,805851814,1991,1991,1991,1991,0
20230825,165600,805851814,1991,1991,1991,1991,0
20230825,165500,805851814,1991,1991,1991,1991,0
20230825,165400,805851814,1991,1991,1991,1991,0
20230825,165300,805851814,1991,1991,1991,1991,0
20230825,165200,805851814,1991,1991,1991,1991,0
20230825,165100,805851814,1991,1991,1991,1991,0
20230825,165000,805851814,1991,1991,1991,1991,0
20230825,164900,805851814,1991,1991,1991,1991,0
20230825,164800,805851814,1991,1991,1991,1991,0
20230825,164700,805851814,1991,1991,1991,1991,13531
20230825,164600,805851814,1991,1991,1991,1991,0
20230825,164500,805851814,1991,1991,1991,1991,0
20230825,164400,805851814,1991,1991,1991,1991,0
20230825,164300,805851814,1991,1991,1991,1991,0
20230825,164200,805851814,1991,1991,1991,1991,0
20230825,164100,805851814,1991,1991,1991,1991,0
20230825,164000,805851814,1991,1991,1991,1991,0
20230825,163900,805851814,1991,1991,1991,1991,0
20230825,163800,805851814,1991,1991,1991,1991,0
20230825,163700,805851814,1991,1991,1991,1991,0
20230825,163600,805851814,1991,1991,1991,1991,0
20230825,163500,805851814,1991,1991,1991,1991,0
20230825,163400,805851814,1991,1991,1991,1991,0
20230825,163300,805851814,1991,1991,1991,1991,0
20230825,163200,805851814,1991,1991,1991,1991,0
20230825,163100,805851814,1991,1991,1991,1991,0
20230825,163000,805851814,1991,1991,1991,1991,0
20230825,162900,805851814,1991,1991,1991,1991,0
20230825,162800,805851814,1991,1991,1991,1991,0
20230825,162700,805851814,1991,1991,1991,1991,0
20230825,162600,805851814,1991,1991,1991,1991,0
20230825,162500,805851814,1991,1991,1991,1991,0
20230825,162400,805851814,1991,1991,1991,1991,0
20230825,162300,805851814,1991,1991,1991,1991,0
20230825,162200,805851814,1991,1991,1991,1991,0
20230825,162100,805851814,1991,1991,1991,1991,0
20230825,162000,805851814,1991,1991,1991,1991,0
20230825,161900,805851814,1991,1991,1991,1991,0
20230825,161800,805851814,1991,1991,1991,1991,0
20230825,161700,805851814,1991,1991,1991,1991,13531
20230825,161600,805851814,1991,1991,1991,1991,0
20230825,161500,805851814,1991,1991,1991,1991,0
20230825,161400,805851814,1991,1991,1991,1991,0
20230825,161300,805851814,1991,1991,1991,1991,0
20230825,161200,805851814,1991,1991,1991,1991,0
20230825,161100,805851814,1991,1991,1991,1991,0
20230825,161000,805851814,1991,1991,1991,1991,0
20230825,160900,805851814,1991,1991,1991,1991,0
20230825,160800,805851814,1991,1991,1991,1991,0
20230825,160700,805851814,1991,1991,1991,1991,0
20230825,160600,805851814,1991,1991,1991,1991,0
20230825,160500,805851814,1991,1991,1991,1991,0
20230825,160400,805851814,1991,1991,1991,1991,0
20230825,160300,805851814,1991,1991,1991,1991,0
20230825,160200,805851814,1991,1991,1991,1991,0
20230825,160100,805851814,1991,1991,1991,1991,0
20230825,160000,805851814,1991,1991,1991,1991,0
20230825,155900,805851814,1991,1991,1991,1991,0
20230825,155800,805851814,1991,1991,1991,1991,0
20230825,155700,805851814,1991,1991,1991,1991,0
20230825,155600,805851814,1991,1991,1991,1991,0
20230825,155500,805851814,1991,1991,1991,1991,0
20230825,155400,805851814,1991,1991,1991,1991,0
20230825,155300,805851814,1991,1991,1991,1991,0
20230825,155200,805851814,1991,1991,1991,1991,0
20230825,155100,805851814,1991,1991,1991,1991,0
20230825,155000,805851814,1991,1991,1991,1991,0
20230825,154900,805851814,1991,1991,1991,1991,0
20230825,154800,805851814,1991,1991,1991,1991,0
20230825,154700,805851814,1991,1991,1991,1991,13531
20230825,154600,805851814,1991,1991,1991,1991,0
20230825,154500,805851814,1991,1991,1991,1991,0
20230825,154400,805851814,1991,1991,1991,1991,0
20230825,154300,805851814,1991,1991,1991,1991,0
20230825,154200,805851814,1991,1991,1991,1991,0
20230825,154100,805851814,1991,1991,1991,1991,0
20230825,154000,805851814,1991,1991,1991,1991,0
20230825,153900,805851814,1991,1991,1991,1991,0
20230825,153800,805851814,1991,1991,1991,1991,0
20230825,153700,805851814,1991,1991,1991,1991,0
20230825,153600,805851814,1991,1991,1991,1991,0
20230825,153500,805851814,1991,1991,1991,1991,0
20230825,153400,805851814,1991,1991,1991,1991,0
20230825,153300,805851814,1991,1991,1991,1991,0
20230825,153200,805851814,1991,1991,1991,1991,0
20230825,153100,805851814,1991,1991,1991,1991,0
20230825,153000,805851814,1991,1991,1991,1991,13531
20230825,152900,778911593,1991,1991,1991,1991,0
20230825,152800,778911593,1991,1991,1991,1991,0
20230825,152700,778911593,1991,1991,1991,1991,0
20230825,152600,778911593,1991,1991,1991,1991,0
20230825,152500,778911593,1991,1991,1991,1991,0
20230825,152400,778911593,1991,1991,1991,1991,0
20230825,152300,778911593,1991,1991,1991,1991,0
20230825,152200,778911593,1991,1991,1991,1991,0
20230825,152100,778911593,1991,1991,1991,1991,0
20230825,152000,778911593,1991,1991,1991,1991,0
20230825,151900,778911593,1991,1993,1993,1990,1769
20230825,151800,775389799,1993,1993,1993,1992,14
20230825,151700,775361907,1991,1992,1993,1991,3278
20230825,151600,768834345,1993,1995,1995,1993,1915
20230825,151500,765017504,1995,1992,1995,1992,487
20230825,151400,764047361,1992,1995,1995,1992,2248
20230825,151300,759568365,1996,1996,1996,1996,1
20230825,151200,759566369,1991,1991,1991,1991,0
20230825,151100,759566369,1991,1995,1995,1991,4500
20230825,151000,750599627,1997,1997,1997,1997,0
20230825,150900,750599627,1997,1995,1997,1993,52
20230825,150800,750495979,1995,1995,1995,1995,1
20230825,150700,750493984,1998,1997,1998,1993,2501
20230825,150600,745508843,1998,1998,1998,1996,56
20230825,150500,745397055,1998,1997,1998,1993,7332
20230825,150400,730777895,1998,1998,1998,1998,40
20230825,150300,730697975,1998,1995,1998,1994,91
20230825,150200,730516436,1995,1996,1996,1994,1075
20230825,150100,728371865,1998,1998,1998,1998,0
20230825,150000,728371865,1998,1998,1998,1993,136
20230825,145900,728100583,1999,1999,1999,1999,0
20230825,145800,728100583,1999,1999,1999,1999,0
20230825,145700,728100583,1999,1999,1999,1999,0
20230825,145600,728100583,1999,1999,1999,1999,450
20230825,145500,727201033,1999,1999,1999,1999,1
20230825,145400,727199034,1991,1991,1991,1991,0
20230825,145300,727199034,1991,1999,1999,1991,351
20230825,145200,726500184,1991,1998,1998,1991,10000
20230825,145100,706547910,1999,1999,1999,1999,160
20230825,145000,706228070,1999,1999,1999,1999,70
20230825,144900,706088140,1999,1999,1999,1999,50
20230825,144800,705988190,1999,1999,1999,1999,321
20230825,144700,705346511,1999,1999,1999,1999,0
20230825,144600,705346511,1999,1999,1999,1999,100
20230825,144500,705146611,1999,1999,1999,1999,8
20230825,144400,705130619,1999,1999,1999,1999,0
20230825,144300,705130619,1999,1998,1999,1998,1469
20230825,144200,702195354,1999,1999,1999,1999,5
20230825,144100,702185359,1999,1999,1999,1999,100
20230825,144000,701985459,1999,1999,1999,1999,0
20230825,143900,701985459,1999,1998,1999,1998,664
20230825,143800,700658785,1999,1999,1999,1999,10
20230825,143700,700638795,1999,2000,2000,1999,1546
20230825,143600,697548339,2000,2000,2000,2000,0
20230825,143500,697548339,2000,2000,2000,2000,999
20230825,143400,695550339,2000,2000,2000,1999,3882
20230825,143300,687788220,2000,2000,2000,1999,1632
20230825,143200,684525843,2005,2000,2005,2000,523
20230825,143100,683479833,2000,2000,2000,2000,17
20230825,143000,683445833,2005,2005,2005,2005,9
20230825,142900,683427788,2000,2000,2000,2000,1222
20230825,142800,680983788,2005,1993,2005,1993,4045
20230825,142700,672901001,1993,1993,1993,1993,1
20230825,142600,672899008,1993,1993,1993,1993,3
20230825,142500,672893029,1993,1993,1993,1993,2
20230825,142400,672889043,1993,1993,1993,1993,89
20230825,142300,672711666,1989,1990,1990,1989,2528
20230825,142200,667683274,1990,1992,1992,1990,5315
20230825,142100,657104586,1993,1993,1993,1992,1438
20230825,142000,654239080,1993,1993,1993,1993,49
20230825,141900,654141423,1993,1993,1993,1991,7242
20230825,141800,639720115,1993,1992,1993,1992,392
20230825,141700,638939205,1992,1993,1993,1992,327
20230825,141600,638287504,1994,1994,1994,1994,1
20230825,141500,638285510,1994,1994,1994,1994,41
20230825,141400,638203756,1992,1995,1995,1992,178
20230825,141300,637849117,1995,1994,1995,1994,4
20230825,141200,637841139,1995,1995,1995,1995,132
20230825,141100,637577799,1995,1995,1996,1995,1001
20230825,141000,635580803,1995,1995,1995,1991,88
20230825,140900,635405534,1996,1996,1996,1996,1
20230825,140800,635403538,1996,1991,1996,1991,700
20230825,140700,634009833,1991,1995,1995,1989,20060
20230825,140600,594065373,1996,1996,1996,1996,304
20230825,140500,593458589,1997,1997,1997,1997,30
20230825,140400,593398679,1997,1997,1997,1997,0
20230825,140300,593398679,1997,1997,1997,1997,0
20230825,140200,593398679,1997,1997,1997,1997,1
20230825,140100,593396682,1996,1997,1997,1996,506
20230825,140000,592386701,1997,1997,1997,1995,930
20230825,135900,590531224,1997,1998,1998,1997,6
20230825,135800,590519240,1995,1996,1996,1995,800
20230825,135700,588923239,1998,1996,1998,1995,2401
20230825,135600,584133237,1995,1995,1995,1995,430
20230825,135500,583275387,1995,1996,1996,1995,1129
20230825,135400,581022918,1997,1997,1997,1997,0
20230825,135300,581022918,1997,1997,1997,1993,5755
20230825,135200,569542038,1998,1998,1998,1998,12
20230825,135100,569518062,1998,1998,1998,1998,1411
20230825,135000,566698884,1998,1998,1998,1998,51
20230825,134900,566596986,1999,1999,1999,1999,1
20230825,134800,566594987,1999,1999,1999,1999,1
20230825,134700,566592988,1997,1998,1998,1997,341
20230825,134600,565912010,1998,1999,1999,1998,112
20230825,134500,565688233,1998,1999,1999,1998,218
20230825,134400,565252646,1998,1999,1999,1998,175
20230825,134300,564902876,2000,1999,2000,1999,180
20230825,134200,564542956,1999,2000,2000,1999,305
20230825,134100,563933256,2000,2000,2000,2000,0
20230825,134000,563933256,2000,2000,2000,2000,31
20230825,133900,563871256,2000,2000,2000,2000,0
20230825,133800,563871256,2000,2000,2000,2000,5
20230825,133700,563861256,2000,2000,2000,2000,228
20230825,133600,563405256,2005,2005,2005,2005,0
20230825,133500,563405256,2005,2005,2005,2005,0
20230825,133400,563405256,2005,2005,2005,2005,2
20230825,133300,563401246,2005,2005,2005,2005,0
20230825,133200,563401246,2005,2005,2005,2005,2
20230825,133100,563397236,2005,2005,2005,2005,0
20230825,133000,563397236,2005,2005,2005,2005,31
20230825,132900,563335081,2005,2005,2005,1998,974
20230825,132800,561389004,1999,2000,2000,1999,529
20230825,132700,560331530,2005,2000,2005,2000,52
20230825,132600,560227520,2005,2005,2005,2005,0
20230825,132500,560227520,2005,2005,2005,2005,10
20230825,132400,560207470,2005,2000,2005,2000,2064
20230825,132300,556079440,2000,2000,2000,2000,10
20230825,132200,556059440,2005,2005,2005,2005,2
20230825,132100,556055430,2000,2000,2000,2000,114
20230825,132000,555827430,2000,1999,2000,1999,6
20230825,131900,555815435,2000,2000,2000,2000,0
20230825,131800,555815435,2000,2005,2005,2000,449
20230825,131700,554917165,2005,2005,2005,2005,0
20230825,131600,554917165,2005,2000,2005,2000,306
20230825,131500,554305160,2005,2005,2005,2005,7
20230825,131400,554291125,2005,2005,2005,2005,0
20230825,131300,554291125,2005,2005,2005,2005,50
20230825,131200,554190875,2005,2005,2005,2005,1
20230825,131100,554188870,2000,2000,2000,2000,24
20230825,131000,554140870,2005,2005,2005,2005,1
20230825,130900,554138865,2000,2000,2000,1999,364
20230825,130800,553410870,2000,2000,2000,2000,3
20230825,130700,553404870,1999,2000,2000,1999,73
20230825,130600,553258923,2000,2000,2000,2000,8
20230825,130500,553242923,2000,2000,2000,2000,0
20230825,130400,553242923,2000,2000,2000,2000,100
20230825,130300,553042923,2000,2000,2000,2000,241
20230825,130200,552560923,2000,2000,2000,2000,1
20230825,130100,552558923,2000,2000,2000,2000,0
20230825,130000,552558923,2000,2000,2000,2000,1
20230825,125900,552556923,1999,1999,1999,1999,0
20230825,125800,552556923,1999,2000,2000,1999,502
20230825,125700,551553424,2000,2000,2000,2000,11
20230825,125600,551531424,2000,2000,2000,2000,0
20230825,125500,551531424,2000,2000,2000,2000,0
20230825,125400,551531424,2000,2000,2000,2000,0
20230825,125300,551531424,2000,2000,2000,2000,23
20230825,125200,551485424,2000,2000,2000,2000,60
20230825,125100,551365424,2000,2000,2000,2000,10
20230825,125000,551345424,2000,2005,2005,2000,121
20230825,124900,551103319,2005,1999,2005,1999,74
20230825,124800,550955387,1999,1999,1999,1999,2
20230825,124700,550951389,1999,1999,1999,1999,12
20230825,124600,550927401,1999,2000,2000,1999,2828
20230825,124500,545272657,2005,2005,2005,2005,30
20230825,124400,545212507,2005,2005,2005,2000,3219
20230825,124300,538760912,2005,2000,2005,2000,769
20230825,124200,537222402,2000,2000,2000,2000,1032
20230825,124100,535158402,2000,1999,2000,1999,1271
20230825,124000,532616669,1999,1999,1999,1999,2102
20230825,123900,528414771,1999,1999,1999,1999,998
20230825,123800,526419769,1999,1998,1999,1998,504
20230825,123700,525412773,1999,1999,1999,1999,3
20230825,123600,525406776,1999,1999,1999,1999,206
20230825,123500,524994982,1998,1998,1998,1998,296
20230825,123400,524403574,1998,1998,1999,1998,1018
20230825,123300,522368610,1999,1998,1999,1998,159
20230825,123200,522050927,1999,1999,1999,1999,2408
20230825,123100,517237335,2000,2000,2000,2000,100
20230825,123000,517037335,2000,2000,2000,2000,22
20230825,122900,516993335,2000,2000,2000,2000,12
20230825,122800,516969335,2000,2000,2000,2000,70
20230825,122700,516829335,2000,2000,2000,2000,2
20230825,122600,516825335,2000,2000,2000,2000,50
20230825,122500,516725335,2000,2000,2000,1999,687
20230825,122400,515351839,2000,2000,2000,2000,0
20230825,122300,515351839,2000,2000,2000,2000,2083
20230825,122200,511185839,2000,2000,2000,2000,0
20230825,122100,511185839,2000,2000,2000,2000,0
20230825,122000,511185839,2000,2000,2000,2000,0
20230825,121900,511185839,2000,2000,2000,2000,1
20230825,121800,511183839,2000,2000,2000,2000,110
20230825,121700,510963839,2000,2000,2000,2000,28
20230825,121600,510907839,2000,2000,2000,2000,0
20230825,121500,510907839,2000,2000,2000,2000,26
20230825,121400,510855839,1999,1999,1999,1999,27
20230825,121300,510801866,1999,1999,1999,1999,10
20230825,121200,510781876,1999,1999,1999,1999,4
20230825,121100,510773880,2000,2000,2000,2000,0
20230825,121000,510773880,2000,1999,2000,1999,672
20230825,120900,509430549,2000,2000,2000,2000,0
20230825,120800,509430549,2000,2000,2000,2000,0
20230825,120700,509430549,2000,2000,2000,2000,12
20230825,120600,509406549,2000,2000,2000,2000,1
20230825,120500,509404549,2000,2000,2000,2000,121
20230825,120400,509162549,2000,2000,2005,2000,20
20230825,120300,509122509,2000,2005,2005,2000,35
20230825,120200,509052469,2005,2005,2005,2005,0
20230825,120100,509052469,2005,2005,2005,2005,0
20230825,120000,509052469,2005,2005,2005,2005,31
20230825,115900,508990314,2005,2005,2005,2005,14
20230825,115800,508962244,2010,2010,2010,1990,47041
20230825,115700,415076535,2015,2015,2015,2015,6
20230825,115600,415064445,2015,2015,2015,2010,630
20230825,115500,413798115,2015,2015,2015,2015,0
20230825,115400,413798115,2015,2015,2015,2015,30
20230825,115300,413737665,2015,2015,2015,2015,0
20230825,115200,413737665,2015,2010,2015,2010,946
20230825,115100,411836200,2010,2010,2010,2010,205
20230825,115000,411424150,2015,2010,2015,2005,161
20230825,114900,411101200,2015,2015,2015,2015,2
20230825,114800,411097170,2015,2010,2015,2005,39
20230825,114700,411018835,2010,2015,2015,2010,81
20230825,114600,410856020,2015,2005,2015,2005,10566
20230825,114500,389628660,2005,2005,2005,2005,62
20230825,114400,389504350,2005,2005,2005,2005,0
20230825,114300,389504350,2005,2005,2005,2005,0
20230825,114200,389504350,2005,2005,2005,2005,10
20230825,114100,389484300,2005,2005,2005,2005,10
20230825,114000,389464250,2005,2005,2005,2005,1
20230825,113900,389462245,2000,2000,2000,2000,50
20230825,113800,389362245,2005,2005,2005,2005,0
20230825,113700,389362245,2005,2005,2005,1999,102
20230825,113600,389158325,2000,2000,2000,2000,0
20230825,113500,389158325,2000,2000,2000,2000,0
20230825,113400,389158325,2000,2000,2000,2000,300
20230825,113300,388558325,2005,2005,2005,2005,0
20230825,113200,388558325,2005,2005,2005,2005,1
20230825,113100,388556320,2005,2005,2005,2005,21
20230825,113000,388514215,2005,2005,2005,2005,0
20230825,112900,388514215,2005,2000,2005,2000,35
20230825,112800,388444210,1999,1999,1999,1998,1555
20230825,112700,385337083,2000,2000,2000,2000,11
20230825,112600,385315083,1998,1999,2000,1998,456
20230825,112500,384403887,1998,2000,2000,1998,676
20230825,112400,383053225,1998,1999,1999,1998,1000
20230825,112300,381055224,2010,2010,2010,2010,0
20230825,112200,381055224,2010,2010,2010,2010,1
20230825,112100,381053214,2010,2010,2010,2010,0
20230825,112000,381053214,2010,2010,2010,2010,1
20230825,111900,381051204,1997,2005,2005,1995,45039
20230825,111800,291015860,2010,2010,2010,2010,0
20230825,111700,291015860,2010,2010,2010,2010,0
20230825,111600,291015860,2010,2010,2010,2010,0
20230825,111500,291015860,2010,2005,2010,2005,11
20230825,111400,290993800,2005,2010,2010,2005,504
20230825,111300,289983260,2010,2010,2010,2010,1013
20230825,111200,287947130,2010,2010,2010,2010,1
20230825,111100,287945120,2005,2005,2005,2005,57
20230825,111000,287830835,2010,2010,2010,2010,0
20230825,110900,287830835,2010,2010,2010,2010,1
20230825,110800,287828825,2010,2010,2010,2010,84
20230825,110700,287659985,2010,2010,2010,2010,1
20230825,110600,287657975,2010,2010,2010,2010,1257
20230825,110500,285131405,2010,2010,2010,2010,50
20230825,110400,285030905,2010,2010,2010,2010,0
20230825,110300,285030905,2010,2005,2010,2005,11
20230825,110200,285008845,2005,2005,2005,2005,0
20230825,110100,285008845,2005,2005,2005,2005,4
20230825,110000,285000825,2010,2010,2010,2010,557
20230825,105900,283881255,2010,2010,2010,2010,0
20230825,105800,283881255,2010,2010,2010,2010,0
20230825,105700,283881255,2010,2010,2010,2010,0
20230825,105600,283881255,2010,2010,2010,2010,0
20230825,105500,283881255,2010,2010,2010,2010,0
20230825,105400,283881255,2010,2010,2010,2005,312
20230825,105300,283255685,2005,2000,2005,2000,9633
20230825,105200,263989675,2005,2010,2010,2005,1016
20230825,105100,261952570,2010,2010,2010,2010,0
20230825,105000,261952570,2010,2010,2010,2010,0
20230825,104900,261952570,2010,2010,2010,2010,1
20230825,104800,261950560,2005,2005,2005,2005,1000
20230825,104700,259945560,2005,2005,2005,2005,1541
20230825,104600,256855855,2010,2010,2010,2010,1
20230825,104500,256853845,2005,2010,2010,2005,179
20230825,104400,256494780,2010,2010,2010,2010,0
20230825,104300,256494780,2010,2010,2010,2010,0
20230825,104200,256494780,2010,2005,2010,2005,153
20230825,104100,256187500,2010,2005,2010,2005,880
20230825,104000,254423095,2010,2005,2010,2005,1006
20230825,103900,252406035,2010,2010,2010,2010,4
20230825,103800,252397995,2005,2005,2010,2005,1030
20230825,103700,250332695,2010,2010,2010,2010,0
20230825,103600,250332695,2010,2010,2010,2010,1068
20230825,103500,248186015,2010,2010,2010,2010,600
20230825,103400,246980015,2010,2010,2010,2010,31
20230825,103300,246917705,2005,2010,2010,2005,2002
20230825,103200,242903570,2010,2005,2010,2005,4
20230825,103100,242895545,2010,2010,2010,2010,0
20230825,103000,242895545,2010,2005,2010,2005,11
20230825,102900,242873450,2010,2005,2010,2005,220
20230825,102800,242432340,2010,2010,2010,2010,6
20230825,102700,242420280,2010,2010,2010,2010,0
20230825,102600,242420280,2010,2010,2010,2010,0
20230825,102500,242420280,2010,2005,2010,2005,473
20230825,102400,241471910,2005,2010,2010,2005,43
20230825,102300,241385580,2010,2010,2010,2010,0
20230825,102200,241385580,2010,2010,2010,2010,0
20230825,102100,241385580,2010,2010,2010,2010,0
20230825,102000,241385580,2010,2010,2010,2010,0
20230825,101900,241385580,2010,2010,2010,2010,0
20230825,101800,241385580,2010,2005,2010,2005,114
20230825,101700,241157005,2005,2005,2005,2005,50
20230825,101600,241056755,2010,2000,2010,2000,451
20230825,101500,240154745,2000,2010,2010,2000,5053
20230825,101400,230044930,2005,2010,2010,2005,274
20230825,101300,229495430,2005,2010,2010,2005,3881
20230825,101200,221714020,2005,2005,2005,2005,1
20230825,101100,221712015,2010,2010,2010,2010,300
20230825,101000,221109015,2010,2010,2010,2010,40
20230825,100900,221028615,2010,2010,2010,2010,50
20230825,100800,220928115,2010,2010,2010,2010,1
20230825,100700,220926105,2005,2005,2010,2005,9691
20230825,100600,201466930,2010,2010,2010,2010,0
20230825,100500,201466930,2010,2010,2010,2010,11
20230825,100400,201444820,2005,2015,2015,2005,3917
20230825,100300,193589920,2010,2010,2015,2010,9837
20230825,100200,173817515,2015,2015,2015,2015,1
20230825,100100,173815500,2010,2010,2010,2010,1187
20230825,100000,171429630,2015,2015,2015,2015,59
20230825,095900,171310745,2015,2015,2015,2015,0
20230825,095800,171310745,2015,2010,2015,2010,101
20230825,095700,171107730,2015,2015,2015,2015,100
20230825,095600,170906230,2015,2015,2015,2015,2
20230825,095500,170902200,2010,2010,2010,2010,211
20230825,095400,170478090,2015,2015,2015,2015,5
20230825,095300,170468015,2015,2015,2015,2015,0
20230825,095200,170468015,2015,2010,2015,2010,2
20230825,095100,170463990,2010,2010,2010,2010,3300
20230825,095000,163830990,2015,2015,2015,2010,153
20230825,094900,163522700,2015,2015,2015,2015,113
20230825,094800,163295005,2020,2020,2020,2015,304
20230825,094700,162680930,2020,2020,2020,2020,0
20230825,094600,162680930,2020,2020,2020,2020,1
20230825,094500,162678910,2020,2015,2020,2010,7777
20230825,094400,147044740,2020,2020,2020,2020,0
20230825,094300,147044740,2020,2020,2020,2020,8
20230825,094200,147028580,2020,2020,2020,2015,656
20230825,094100,145706715,2015,2015,2015,2015,500
20230825,094000,144699215,2020,2020,2020,2020,0
20230825,093900,144699215,2020,2020,2020,2020,3
20230825,093800,144693155,2020,2010,2020,2010,1025
20230825,093700,142632655,2020,2015,2020,2015,7924
20230825,093600,126665790,2015,2015,2015,2015,1
20230825,093500,126663775,2010,2015,2015,2010,192
20230825,093400,126277655,2015,2015,2015,2015,9
20230825,093300,126259520,2015,2015,2015,2015,6
20230825,093200,126247430,2015,2010,2015,2010,1030
20230825,093100,124173115,2015,2010,2015,2005,6680
20230825,093000,110747680,2015,2010,2015,2010,1435
20230825,092900,107862975,2015,2015,2015,2015,2500
20230825,092800,102825475,2015,2015,2015,2015,0
20230825,092700,102825475,2015,2015,2015,2015,150
20230825,092600,102523225,2015,2010,2015,2010,1580
20230825,092500,99347415,2015,2015,2015,2015,1
20230825,092400,99345400,2020,2015,2020,2010,1004
20230825,092300,97327315,2020,2015,2020,2010,2001
20230825,092200,93303600,2020,2020,2020,2020,10
20230825,092100,93283400,2020,2015,2020,2015,132
20230825,092000,93017010,2020,2020,2020,2020,0
20230825,091900,93017010,2020,2015,2020,2015,708
20230825,091800,91590380,2020,2020,2020,2010,9
20230825,091700,91572260,2010,2015,2015,2010,300
20230825,091600,90968595,2020,2015,2020,2015,513
20230825,091500,89934885,2020,2020,2020,2015,1562
20230825,091400,86782265,2020,2020,2020,2020,126
20230825,091300,86527745,2020,2020,2020,2020,5
20230825,091200,86517645,2025,2020,2025,2010,1491
20230825,091100,83509215,2020,2010,2020,2010,214
20230825,091000,83078045,2020,2020,2020,2010,344
20230825,090900,82385165,2010,2020,2020,2005,10196
20230825,090800,61928835,2015,2015,2020,2010,3758
20230825,090700,54374665,2020,2020,2025,2010,4951
20230825,090600,44413100,2025,2025,2025,2025,4
20230825,090500,44405000,2025,2020,2025,2015,917
20230825,090400,42553200,2020,2020,2020,2020,208
20230825,090300,42133040,2020,2015,2020,2015,31
20230825,090200,42070520,2020,2015,2020,2005,2822
20230825,090100,36400395,2005,2010,2015,2000,11524
20230825,090000,13296265,2015,2030,2030,2010,6375