stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184700,463383406,2010,2010,2010,2010,5617
20230908,184600,463383406,2010,2010,2010,2010,0
20230908,184500,463383406,2010,2010,2010,2010,0
20230908,184400,463383406,2010,2010,2010,2010,0
20230908,184300,463383406,2010,2010,2010,2010,0
20230908,184200,463383406,2010,2010,2010,2010,0
20230908,184100,463383406,2010,2010,2010,2010,0
20230908,184000,463383406,2010,2010,2010,2010,0
20230908,183900,463383406,2010,2010,2010,2010,0
20230908,183800,463383406,2010,2010,2010,2010,0
20230908,183700,463383406,2010,2010,2010,2010,0
20230908,183600,463383406,2010,2010,2010,2010,0
20230908,183500,463383406,2010,2010,2010,2010,0
20230908,183400,463383406,2010,2010,2010,2010,0
20230908,183300,463383406,2010,2010,2010,2010,0
20230908,183200,463383406,2010,2010,2010,2010,0
20230908,183100,463383406,2010,2010,2010,2010,0
20230908,183000,463383406,2010,2010,2010,2010,0
20230908,182900,463383406,2010,2010,2010,2010,0
20230908,182800,463383406,2010,2010,2010,2010,0
20230908,182700,463383406,2010,2010,2010,2010,0
20230908,182600,463383406,2010,2010,2010,2010,0
20230908,182500,463383406,2010,2010,2010,2010,0
20230908,182400,463383406,2010,2010,2010,2010,0
20230908,182300,463383406,2010,2010,2010,2010,0
20230908,182200,463383406,2010,2010,2010,2010,0
20230908,182100,463383406,2010,2010,2010,2010,0
20230908,182000,463383406,2010,2010,2010,2010,0
20230908,181900,463383406,2010,2010,2010,2010,0
20230908,181800,463383406,2010,2010,2010,2010,0
20230908,181700,463383406,2010,2010,2010,2010,5617
20230908,181600,463383406,2010,2010,2010,2010,0
20230908,181500,463383406,2010,2010,2010,2010,0
20230908,181400,463383406,2010,2010,2010,2010,0
20230908,181300,463383406,2010,2010,2010,2010,0
20230908,181200,463383406,2010,2010,2010,2010,0
20230908,181100,463383406,2010,2010,2010,2010,0
20230908,181000,463383406,2010,2010,2010,2010,0
20230908,180900,463383406,2010,2010,2010,2010,0
20230908,180800,463383406,2010,2010,2010,2010,0
20230908,180700,463383406,2010,2010,2010,2010,0
20230908,180600,463383406,2010,2010,2010,2010,0
20230908,180500,463383406,2010,2010,2010,2010,0
20230908,180400,463383406,2010,2010,2010,2010,0
20230908,180300,463383406,2010,2010,2010,2010,0
20230908,180200,463383406,2010,2010,2010,2010,0
20230908,180100,463383406,2010,2010,2010,2010,0
20230908,180000,463383406,2010,2010,2010,2010,0
20230908,175900,463383406,2010,2010,2010,2010,0
20230908,175800,463383406,2010,2010,2010,2010,0
20230908,175700,463383406,2010,2010,2010,2010,0
20230908,175600,463383406,2010,2010,2010,2010,0
20230908,175500,463383406,2010,2010,2010,2010,0
20230908,175400,463383406,2010,2010,2010,2010,0
20230908,175300,463383406,2010,2010,2010,2010,0
20230908,175200,463383406,2010,2010,2010,2010,0
20230908,175100,463383406,2010,2010,2010,2010,0
20230908,175000,463383406,2010,2010,2010,2010,0
20230908,174900,463383406,2010,2010,2010,2010,0
20230908,174800,463383406,2010,2010,2010,2010,0
20230908,174700,463383406,2010,2010,2010,2010,5617
20230908,174600,463383406,2010,2010,2010,2010,0
20230908,174500,463383406,2010,2010,2010,2010,0
20230908,174400,463383406,2010,2010,2010,2010,0
20230908,174300,463383406,2010,2010,2010,2010,0
20230908,174200,463383406,2010,2010,2010,2010,0
20230908,174100,463383406,2010,2010,2010,2010,0
20230908,174000,463383406,2010,2010,2010,2010,0
20230908,173900,463383406,2010,2010,2010,2010,0
20230908,173800,463383406,2010,2010,2010,2010,0
20230908,173700,463383406,2010,2010,2010,2010,0
20230908,173600,463383406,2010,2010,2010,2010,0
20230908,173500,463383406,2010,2010,2010,2010,0
20230908,173400,463383406,2010,2010,2010,2010,0
20230908,173300,463383406,2010,2010,2010,2010,0
20230908,173200,463383406,2010,2010,2010,2010,0
20230908,173100,463383406,2010,2010,2010,2010,0
20230908,173000,463383406,2010,2010,2010,2010,0
20230908,172900,463383406,2010,2010,2010,2010,0
20230908,172800,463383406,2010,2010,2010,2010,0
20230908,172700,463383406,2010,2010,2010,2010,0
20230908,172600,463383406,2010,2010,2010,2010,0
20230908,172500,463383406,2010,2010,2010,2010,0
20230908,172400,463383406,2010,2010,2010,2010,0
20230908,172300,463383406,2010,2010,2010,2010,0
20230908,172200,463383406,2010,2010,2010,2010,0
20230908,172100,463383406,2010,2010,2010,2010,0
20230908,172000,463383406,2010,2010,2010,2010,0
20230908,171900,463383406,2010,2010,2010,2010,0
20230908,171800,463383406,2010,2010,2010,2010,0
20230908,171700,463383406,2010,2010,2010,2010,5617
20230908,171600,463383406,2010,2010,2010,2010,0
20230908,171500,463383406,2010,2010,2010,2010,0
20230908,171400,463383406,2010,2010,2010,2010,0
20230908,171300,463383406,2010,2010,2010,2010,0
20230908,171200,463383406,2010,2010,2010,2010,0
20230908,171100,463383406,2010,2010,2010,2010,0
20230908,171000,463383406,2010,2010,2010,2010,0
20230908,170900,463383406,2010,2010,2010,2010,0
20230908,170800,463383406,2010,2010,2010,2010,0
20230908,170700,463383406,2010,2010,2010,2010,0
20230908,170600,463383406,2010,2010,2010,2010,0
20230908,170500,463383406,2010,2010,2010,2010,0
20230908,170400,463383406,2010,2010,2010,2010,0
20230908,170300,463383406,2010,2010,2010,2010,0
20230908,170200,463383406,2010,2010,2010,2010,0
20230908,170100,463383406,2010,2010,2010,2010,0
20230908,170000,463383406,2010,2010,2010,2010,0
20230908,165900,463383406,2010,2010,2010,2010,0
20230908,165800,463383406,2010,2010,2010,2010,0
20230908,165700,463383406,2010,2010,2010,2010,0
20230908,165600,463383406,2010,2010,2010,2010,0
20230908,165500,463383406,2010,2010,2010,2010,0
20230908,165400,463383406,2010,2010,2010,2010,0
20230908,165300,463383406,2010,2010,2010,2010,0
20230908,165200,463383406,2010,2010,2010,2010,0
20230908,165100,463383406,2010,2010,2010,2010,0
20230908,165000,463383406,2010,2010,2010,2010,0
20230908,164900,463383406,2010,2010,2010,2010,0
20230908,164800,463383406,2010,2010,2010,2010,0
20230908,164700,463383406,2010,2010,2010,2010,5617
20230908,164600,463383406,2010,2010,2010,2010,0
20230908,164500,463383406,2010,2010,2010,2010,0
20230908,164400,463383406,2010,2010,2010,2010,0
20230908,164300,463383406,2010,2010,2010,2010,0
20230908,164200,463383406,2010,2010,2010,2010,0
20230908,164100,463383406,2010,2010,2010,2010,0
20230908,164000,463383406,2010,2010,2010,2010,0
20230908,163900,463383406,2010,2010,2010,2010,0
20230908,163800,463383406,2010,2010,2010,2010,0
20230908,163700,463383406,2010,2010,2010,2010,0
20230908,163600,463383406,2010,2010,2010,2010,0
20230908,163500,463383406,2010,2010,2010,2010,0
20230908,163400,463383406,2010,2010,2010,2010,0
20230908,163300,463383406,2010,2010,2010,2010,0
20230908,163200,463383406,2010,2010,2010,2010,0
20230908,163100,463383406,2010,2010,2010,2010,0
20230908,163000,463383406,2010,2010,2010,2010,0
20230908,162900,463383406,2010,2010,2010,2010,0
20230908,162800,463383406,2010,2010,2010,2010,0
20230908,162700,463383406,2010,2010,2010,2010,0
20230908,162600,463383406,2010,2010,2010,2010,0
20230908,162500,463383406,2010,2010,2010,2010,0
20230908,162400,463383406,2010,2010,2010,2010,0
20230908,162300,463383406,2010,2010,2010,2010,0
20230908,162200,463383406,2010,2010,2010,2010,0
20230908,162100,463383406,2010,2010,2010,2010,0
20230908,162000,463383406,2010,2010,2010,2010,0
20230908,161900,463383406,2010,2010,2010,2010,0
20230908,161800,463383406,2010,2010,2010,2010,0
20230908,161700,463383406,2010,2010,2010,2010,5617
20230908,161600,463383406,2010,2010,2010,2010,0
20230908,161500,463383406,2010,2010,2010,2010,0
20230908,161400,463383406,2010,2010,2010,2010,0
20230908,161300,463383406,2010,2010,2010,2010,0
20230908,161200,463383406,2010,2010,2010,2010,0
20230908,161100,463383406,2010,2010,2010,2010,0
20230908,161000,463383406,2010,2010,2010,2010,0
20230908,160900,463383406,2010,2010,2010,2010,0
20230908,160800,463383406,2010,2010,2010,2010,0
20230908,160700,463383406,2010,2010,2010,2010,0
20230908,160600,463383406,2010,2010,2010,2010,0
20230908,160500,463383406,2010,2010,2010,2010,0
20230908,160400,463383406,2010,2010,2010,2010,0
20230908,160300,463383406,2010,2010,2010,2010,0
20230908,160200,463383406,2010,2010,2010,2010,0
20230908,160100,463383406,2010,2010,2010,2010,0
20230908,160000,463383406,2010,2010,2010,2010,0
20230908,155900,463383406,2010,2010,2010,2010,0
20230908,155800,463383406,2010,2010,2010,2010,0
20230908,155700,463383406,2010,2010,2010,2010,0
20230908,155600,463383406,2010,2010,2010,2010,0
20230908,155500,463383406,2010,2010,2010,2010,0
20230908,155400,463383406,2010,2010,2010,2010,0
20230908,155300,463383406,2010,2010,2010,2010,0
20230908,155200,463383406,2010,2010,2010,2010,0
20230908,155100,463383406,2010,2010,2010,2010,0
20230908,155000,463383406,2010,2010,2010,2010,0
20230908,154900,463383406,2010,2010,2010,2010,0
20230908,154800,463383406,2010,2010,2010,2010,0
20230908,154700,463383406,2010,2010,2010,2010,5617
20230908,154600,463383406,2010,2010,2010,2010,0
20230908,154500,463383406,2010,2010,2010,2010,0
20230908,154400,463383406,2010,2010,2010,2010,0
20230908,154300,463383406,2010,2010,2010,2010,0
20230908,154200,463383406,2010,2010,2010,2010,0
20230908,154100,463383406,2010,2010,2010,2010,0
20230908,154000,463383406,2010,2010,2010,2010,0
20230908,153900,463383406,2010,2010,2010,2010,0
20230908,153800,463383406,2010,2010,2010,2010,0
20230908,153700,463383406,2010,2010,2010,2010,0
20230908,153600,463383406,2010,2010,2010,2010,0
20230908,153500,463383406,2010,2010,2010,2010,0
20230908,153400,463383406,2010,2010,2010,2010,0
20230908,153300,463383406,2010,2010,2010,2010,0
20230908,153200,463383406,2010,2010,2010,2010,0
20230908,153100,463383406,2010,2010,2010,2010,0
20230908,153000,463383406,2010,2010,2010,2010,5617
20230908,152900,452093236,2010,2010,2010,2010,0
20230908,152800,452093236,2010,2010,2010,2010,0
20230908,152700,452093236,2010,2010,2010,2010,0
20230908,152600,452093236,2010,2010,2010,2010,0
20230908,152500,452093236,2010,2010,2010,2010,0
20230908,152400,452093236,2010,2010,2010,2010,0
20230908,152300,452093236,2010,2010,2010,2010,0
20230908,152200,452093236,2010,2010,2010,2010,0
20230908,152100,452093236,2010,2010,2010,2010,0
20230908,152000,452093236,2010,2010,2010,2010,0
20230908,151900,452093236,2010,2005,2010,2005,12
20230908,151800,452069166,2010,2005,2010,2000,2563
20230908,151700,446942976,2005,2005,2005,2005,632
20230908,151600,445675816,2005,2005,2005,2005,7171
20230908,151500,431297961,2010,2010,2010,2010,120
20230908,151400,431056761,2010,2015,2015,2005,572
20230908,151300,429905546,2015,2015,2015,2005,1662
20230908,151200,426562936,2015,2010,2015,2010,866
20230908,151100,424819956,2010,2010,2010,2010,3191
20230908,151000,418406046,2005,2005,2005,2005,6665
20230908,150900,405042721,2005,2005,2005,2005,1011
20230908,150800,403015666,2005,2005,2005,2005,0
20230908,150700,403015666,2005,2005,2005,2005,2
20230908,150600,403011656,2005,2005,2005,2005,4
20230908,150500,403003636,2005,2005,2005,2005,1
20230908,150400,403001631,2000,2005,2005,2000,2036
20230908,150300,398919526,2005,2005,2005,2005,250
20230908,150200,398418276,2000,2000,2000,2000,0
20230908,150100,398418276,2000,2000,2000,2000,85
20230908,150000,398248276,2000,2000,2000,2000,498
20230908,145900,397252276,2005,2000,2005,2000,1001
20230908,145800,395250271,2000,2000,2000,2000,4905
20230908,145700,385440271,2005,2000,2005,2000,51
20230908,145600,385338266,2005,2005,2005,2005,300
20230908,145500,384736766,2005,2005,2005,2005,0
20230908,145400,384736766,2005,2000,2005,2000,51
20230908,145300,384634761,2000,2005,2005,2000,1615
20230908,145200,381403161,2005,2000,2005,2000,720
20230908,145100,379963156,2000,2005,2005,2000,93
20230908,145000,379776741,2005,2005,2005,2005,101
20230908,144900,379574236,2000,2005,2005,2000,16
20230908,144800,379542161,2000,2000,2000,2000,450
20230908,144700,378642161,2005,2005,2005,2005,0
20230908,144600,378642161,2005,2005,2005,2005,0
20230908,144500,378642161,2005,2000,2005,2000,601
20230908,144400,377440136,2005,2000,2005,2000,27
20230908,144300,377386126,2000,2000,2000,2000,3
20230908,144200,377380126,2005,2005,2005,2005,1012
20230908,144100,375351066,2005,2005,2005,2005,1
20230908,144000,375349061,2005,2005,2005,2005,1
20230908,143900,375347056,2000,2005,2005,2000,1699
20230908,143800,371949051,2005,2005,2005,2005,0
20230908,143700,371949051,2005,2005,2005,2005,39
20230908,143600,371870856,2005,2005,2005,2005,400
20230908,143500,371068856,2005,2005,2005,2005,7
20230908,143400,371054821,2000,2000,2000,2000,330
20230908,143300,370394821,2005,2000,2005,2000,1021
20230908,143200,368352716,2000,2000,2000,2000,513
20230908,143100,367326716,2000,2000,2000,2000,500
20230908,143000,366326716,2000,2005,2005,2000,2480
20230908,142900,361366461,2000,2000,2000,2000,300
20230908,142800,360766461,2005,2000,2005,2000,1272
20230908,142700,358216961,2005,2005,2005,2005,0
20230908,142600,358216961,2005,2005,2005,2005,2
20230908,142500,358212951,2005,2005,2005,2005,0
20230908,142400,358212951,2005,2005,2005,2005,400
20230908,142300,357410951,2005,2005,2005,2005,0
20230908,142200,357410951,2005,2000,2005,2000,101
20230908,142100,357208946,1999,1999,1999,1999,500
20230908,142000,356209446,1999,2000,2000,1999,1300
20230908,141900,353610446,2000,1999,2000,1999,3013
20230908,141800,347587446,2000,2000,2000,2000,1
20230908,141700,347585446,1999,1999,1999,1999,260
20230908,141600,347065706,2005,2005,2005,2005,0
20230908,141500,347065706,2005,2005,2005,2005,1
20230908,141400,347063701,1999,2000,2000,1999,1000
20230908,141300,345064201,2005,2005,2005,2005,0
20230908,141200,345064201,2005,2005,2005,2005,0
20230908,141100,345064201,2005,1999,2005,1999,500
20230908,141000,344064695,2000,2000,2000,2000,27
20230908,140900,344010695,2000,2000,2000,2000,223
20230908,140800,343564695,2000,2000,2000,2000,2
20230908,140700,343560695,1999,1999,1999,1999,10
20230908,140600,343540705,2000,2005,2005,2000,104
20230908,140500,343332700,2000,2000,2000,2000,267
20230908,140400,342798700,2000,2000,2000,2000,0
20230908,140300,342798700,2000,2000,2000,2000,105
20230908,140200,342588700,2000,2000,2000,2000,200
20230908,140100,342188700,1999,2000,2000,1999,202
20230908,140000,341784701,2000,2000,2000,2000,1
20230908,135900,341782701,2000,2000,2000,2000,60
20230908,135800,341662701,2000,2000,2000,2000,41
20230908,135700,341580701,2000,2000,2000,2000,3
20230908,135600,341574701,2000,2000,2000,2000,2960
20230908,135500,335654701,2000,2000,2000,2000,100
20230908,135400,335454701,2000,2000,2005,2000,1528
20230908,135300,332398201,2005,2005,2005,2005,0
20230908,135200,332398201,2005,2005,2005,2005,0
20230908,135100,332398201,2005,2005,2005,2005,0
20230908,135000,332398201,2005,2005,2005,2005,500
20230908,134900,331395701,2000,2000,2000,2000,1000
20230908,134800,329395701,2000,2000,2000,2000,0
20230908,134700,329395701,2000,2005,2005,2000,1206
20230908,134600,326983696,2000,2000,2000,2000,652
20230908,134500,325679696,2000,2000,2000,2000,0
20230908,134400,325679696,2000,2000,2000,2000,0
20230908,134300,325679696,2000,2000,2000,2000,0
20230908,134200,325679696,2000,2000,2000,2000,192
20230908,134100,325295696,2000,2000,2000,2000,850
20230908,134000,323595696,2000,2000,2000,2000,100
20230908,133900,323395696,2000,2000,2000,2000,200
20230908,133800,322995696,2000,2000,2000,2000,301
20230908,133700,322393696,2000,2000,2000,2000,100
20230908,133600,322193696,2005,2005,2005,2005,0
20230908,133500,322193696,2005,2005,2005,2005,51
20230908,133400,322091441,2005,2005,2005,2005,254
20230908,133300,321582171,2005,2005,2005,2005,1
20230908,133200,321580166,2005,2005,2005,2005,1
20230908,133100,321578161,2005,2005,2005,2005,1
20230908,133000,321576156,2005,2005,2005,2005,0
20230908,132900,321576156,2005,2005,2005,2000,3653
20230908,132800,314270136,2000,2000,2000,2000,500
20230908,132700,313270136,2005,2000,2005,2000,601
20230908,132600,312068131,2000,2000,2000,2000,250
20230908,132500,311568131,2005,2005,2005,2005,0
20230908,132400,311568131,2005,2005,2005,2005,398
20230908,132300,310770141,2005,2005,2005,2005,0
20230908,132200,310770141,2005,2005,2005,2005,0
20230908,132100,310770141,2005,2005,2005,2005,0
20230908,132000,310770141,2005,2005,2005,2005,0
20230908,131900,310770141,2005,2000,2005,2000,201
20230908,131800,310368136,2000,2000,2000,2000,0
20230908,131700,310368136,2000,2000,2000,2000,0
20230908,131600,310368136,2000,2000,2005,2000,102
20230908,131500,310164131,2005,2005,2005,2005,1
20230908,131400,310162126,2000,2000,2005,2000,535
20230908,131300,309092121,2005,2005,2005,2005,1
20230908,131200,309090116,2000,2000,2000,2000,0
20230908,131100,309090116,2000,2000,2000,2000,0
20230908,131000,309090116,2000,2000,2000,2000,50
20230908,130900,308990116,2005,2005,2005,2005,12
20230908,130800,308966056,2000,2000,2000,2000,0
20230908,130700,308966056,2000,2000,2000,2000,0
20230908,130600,308966056,2000,2005,2005,2000,4735
20230908,130500,299494946,2000,2000,2000,2000,1105
20230908,130400,297284946,2005,2000,2005,2000,115
20230908,130300,297054871,2000,2005,2005,2000,702
20230908,130200,295650361,2000,2000,2000,2000,270
20230908,130100,295110361,2005,2005,2005,2005,0
20230908,130000,295110361,2005,2005,2005,2005,0
20230908,125900,295110361,2005,2005,2005,2000,136
20230908,125800,294837931,2005,2005,2005,2005,0
20230908,125700,294837931,2005,2005,2005,2005,1
20230908,125600,294835926,2005,2005,2005,2005,0
20230908,125500,294835926,2005,2005,2005,2005,1
20230908,125400,294833921,2005,2005,2005,2005,0
20230908,125300,294833921,2005,2005,2005,2005,0
20230908,125200,294833921,2005,2005,2005,2005,0
20230908,125100,294833921,2005,2005,2005,2005,0
20230908,125000,294833921,2005,2000,2005,2000,51
20230908,124900,294731916,2005,2005,2005,2005,0
20230908,124800,294731916,2005,2005,2005,2005,1
20230908,124700,294729911,2000,2005,2005,2000,400
20230908,124600,293928411,2000,2000,2000,2000,2000
20230908,124500,289928411,2005,2005,2005,2005,0
20230908,124400,289928411,2005,2005,2005,2000,102
20230908,124300,289724401,2000,2000,2000,2000,400
20230908,124200,288924401,2000,2000,2000,2000,50
20230908,124100,288824401,2000,2000,2000,2000,100
20230908,124000,288624401,2005,2005,2005,2005,91
20230908,123900,288441946,2005,2005,2005,2005,1
20230908,123800,288439941,2005,2005,2005,2005,503
20230908,123700,287431426,2000,2000,2000,2000,0
20230908,123600,287431426,2000,2000,2000,2000,0
20230908,123500,287431426,2000,2000,2000,2000,460
20230908,123400,286511426,2005,2005,2005,2005,0
20230908,123300,286511426,2005,2005,2005,2005,51
20230908,123200,286409171,2000,2005,2005,2000,182
20230908,123100,286044271,2000,2000,2000,2000,0
20230908,123000,286044271,2000,2000,2000,2000,282
20230908,122900,285480271,2000,2000,2000,2000,100
20230908,122800,285280271,2000,2000,2000,2000,100
20230908,122700,285080271,2005,2005,2005,2005,0
20230908,122600,285080271,2005,2005,2005,2005,0
20230908,122500,285080271,2005,2005,2005,2005,0
20230908,122400,285080271,2005,2005,2005,2005,0
20230908,122300,285080271,2005,2005,2005,2005,1
20230908,122200,285078266,2005,2005,2005,2005,349
20230908,122100,284378521,2005,2005,2005,2005,13
20230908,122000,284352456,2005,2005,2005,2005,1
20230908,121900,284350451,2000,2000,2000,2000,2000
20230908,121800,280350451,2005,2005,2005,2005,1000
20230908,121700,278345451,2005,2005,2005,2005,0
20230908,121600,278345451,2005,2005,2005,2005,101
20230908,121500,278142946,2000,2000,2000,2000,0
20230908,121400,278142946,2000,2000,2000,2000,1000
20230908,121300,276142946,2000,2000,2000,2000,239
20230908,121200,275664946,2005,2005,2005,2005,0
20230908,121100,275664946,2005,2000,2005,2000,801
20230908,121000,274062941,2000,2000,2000,2000,1000
20230908,120900,272062941,2005,2005,2005,2005,0
20230908,120800,272062941,2005,2005,2005,2005,0
20230908,120700,272062941,2005,2005,2005,2005,0
20230908,120600,272062941,2005,2005,2005,2005,0
20230908,120500,272062941,2005,2005,2005,2005,1103
20230908,120400,269851426,2005,2005,2005,2005,0
20230908,120300,269851426,2005,2005,2005,2005,0
20230908,120200,269851426,2005,2005,2005,2005,0
20230908,120100,269851426,2005,2005,2005,2005,0
20230908,120000,269851426,2005,2005,2005,2005,101
20230908,115900,269648921,2005,2005,2005,2005,7
20230908,115800,269634886,2005,2005,2005,2005,0
20230908,115700,269634886,2005,2005,2005,2005,0
20230908,115600,269634886,2005,2005,2005,2005,0
20230908,115500,269634886,2005,2000,2005,2000,262
20230908,115400,269110876,2000,2000,2000,2000,370
20230908,115300,268370876,2005,2005,2005,2005,0
20230908,115200,268370876,2005,2005,2005,2005,50
20230908,115100,268270626,2005,2005,2005,2005,0
20230908,115000,268270626,2005,2005,2005,2005,0
20230908,114900,268270626,2005,2005,2005,2005,1001
20230908,114800,266263621,2005,2005,2005,2005,3
20230908,114700,266257606,2005,2005,2005,2005,1001
20230908,114600,264250601,2000,2000,2000,2000,4
20230908,114500,264242601,2005,2005,2005,2005,2
20230908,114400,264238591,2000,2000,2000,2000,0
20230908,114300,264238591,2000,2000,2000,2000,0
20230908,114200,264238591,2000,2000,2000,2000,100
20230908,114100,264038591,2000,2000,2000,2000,1
20230908,114000,264036591,2005,2000,2005,2000,125
20230908,113900,263786006,2005,2005,2005,2005,0
20230908,113800,263786006,2005,2005,2005,2005,4
20230908,113700,263777986,2005,2005,2005,2005,50
20230908,113600,263677736,2005,2005,2005,2005,0
20230908,113500,263677736,2005,2005,2005,2005,0
20230908,113400,263677736,2005,2005,2005,2005,0
20230908,113300,263677736,2005,2005,2005,2005,0
20230908,113200,263677736,2005,2005,2005,2005,0
20230908,113100,263677736,2005,2005,2005,2005,10
20230908,113000,263657686,2005,2000,2005,2000,56
20230908,112900,263545656,2005,2005,2005,2005,0
20230908,112800,263545656,2005,2005,2005,2005,0
20230908,112700,263545656,2005,2005,2005,2005,0
20230908,112600,263545656,2005,2005,2005,2005,0
20230908,112500,263545656,2005,2005,2005,2005,0
20230908,112400,263545656,2005,2005,2005,2005,0
20230908,112300,263545656,2005,2005,2005,2005,1
20230908,112200,263543651,2000,2000,2000,2000,10
20230908,112100,263523651,2000,2000,2000,2000,200
20230908,112000,263123651,2000,2005,2005,2000,815
20230908,111900,261493641,2000,2000,2000,2000,1612
20230908,111800,258269641,2000,2000,2000,2000,2000
20230908,111700,254269641,2000,2000,2000,2000,2933
20230908,111600,248403641,2000,2000,2000,2000,1
20230908,111500,248401641,2005,2005,2005,2005,2
20230908,111400,248397631,2000,2005,2005,2000,11342
20230908,111300,225713581,2005,2005,2005,2005,28
20230908,111200,225657441,2005,2005,2005,2005,2
20230908,111100,225653431,2000,2000,2000,2000,1
20230908,111000,225651431,2005,2005,2005,2005,1
20230908,110900,225649426,2005,2005,2005,2005,749
20230908,110800,224147681,2005,2005,2005,2005,0
20230908,110700,224147681,2005,2005,2005,2005,0
20230908,110600,224147681,2005,2005,2005,2005,0
20230908,110500,224147681,2005,2005,2005,2005,0
20230908,110400,224147681,2005,2000,2005,2000,21
20230908,110300,224105676,2000,2000,2000,2000,76
20230908,110200,223953676,2005,2005,2005,2005,47
20230908,110100,223859441,2005,2005,2005,2005,0
20230908,110000,223859441,2005,2005,2005,2005,0
20230908,105900,223859441,2005,2005,2005,2005,0
20230908,105800,223859441,2005,2005,2005,2005,0
20230908,105700,223859441,2005,2005,2005,2005,0
20230908,105600,223859441,2005,2005,2005,2005,1
20230908,105500,223857436,1999,2000,2000,1999,2246
20230908,105400,219365465,2005,2005,2005,2005,0
20230908,105300,219365465,2005,2000,2005,2000,1646
20230908,105200,216073460,2005,2005,2005,2005,1
20230908,105100,216071455,2000,2000,2000,2000,230
20230908,105000,215611455,2005,2005,2005,2005,0
20230908,104900,215611455,2005,2005,2005,2005,1
20230908,104800,215609450,2005,2005,2005,2005,3
20230908,104700,215603435,2000,2005,2010,2000,1308
20230908,104600,212982715,2005,2005,2005,2005,29
20230908,104500,212924570,2000,2005,2005,2000,1001
20230908,104400,210922565,2000,2005,2005,2000,76
20230908,104300,210770525,2005,2005,2005,2005,1400
20230908,104200,207963525,2005,2005,2005,2005,1
20230908,104100,207961520,2005,2005,2005,2005,0
20230908,104000,207961520,2005,2005,2005,2005,1
20230908,103900,207959515,2005,2005,2005,2005,1
20230908,103800,207957510,2000,2005,2005,2000,2322
20230908,103700,203301905,2000,2000,2000,2000,0
20230908,103600,203301905,2000,2000,2000,2000,490
20230908,103500,202321905,2005,2000,2005,2000,720
20230908,103400,200881900,2005,2005,2005,2005,1
20230908,103300,200879895,2005,2005,2005,2005,5
20230908,103200,200869870,2005,2005,2005,2005,6
20230908,103100,200857840,2005,2005,2005,2005,0
20230908,103000,200857840,2005,2005,2005,2005,10
20230908,102900,200837790,2005,2005,2005,2005,11
20230908,102800,200815735,2000,2000,2000,2000,500
20230908,102700,199815735,2005,2005,2005,2005,1
20230908,102600,199813730,2005,2005,2005,2005,1309
20230908,102500,197189185,2005,2005,2005,2005,14
20230908,102400,197161115,2005,2005,2005,2005,0
20230908,102300,197161115,2005,2005,2005,2005,0
20230908,102200,197161115,2005,2005,2005,2005,0
20230908,102100,197161115,2005,2000,2005,2000,3510
20230908,102000,190138615,2000,2000,2005,2000,1037
20230908,101900,188064610,2000,2005,2005,2000,6
20230908,101800,188052605,2000,2000,2000,2000,0
20230908,101700,188052605,2000,2000,2000,2000,0
20230908,101600,188052605,2000,2000,2000,2000,1509
20230908,101500,185034605,2000,2000,2000,2000,3100
20230908,101400,178834605,1999,1999,1999,1999,90
20230908,101300,178654695,2000,2000,2000,2000,1
20230908,101200,178652695,2000,2000,2000,2000,1
20230908,101100,178650695,2000,2000,2000,2000,3023
20230908,101000,172604695,2000,2000,2000,2000,0
20230908,100900,172604695,2000,2000,2000,1999,1601
20230908,100800,169403295,2000,1999,2000,1998,1296
20230908,100700,166813329,1998,1999,1999,1998,913
20230908,100600,164988305,1999,1999,1999,1999,0
20230908,100500,164988305,1999,2000,2000,1999,2007
20230908,100400,160976306,2000,2000,2000,2000,50
20230908,100300,160876306,2000,2000,2000,2000,26
20230908,100200,160824306,2000,2000,2000,2000,93
20230908,100100,160638306,2000,2000,2000,2000,0
20230908,100000,160638306,2000,2000,2000,2000,37
20230908,095900,160564306,1999,1998,1999,1998,260
20230908,095800,160044780,1998,1998,1998,1997,546
20230908,095700,158953961,1998,1999,1999,1998,968
20230908,095600,157019619,1999,1999,1999,1999,49
20230908,095500,156921668,1999,2000,2000,1999,1655
20230908,095400,153612997,2000,2000,2000,2000,59
20230908,095300,153494997,2000,2005,2005,1999,2371
20230908,095200,148752965,2000,2000,2000,2000,0
20230908,095100,148752965,2000,2000,2000,2000,11
20230908,095000,148730965,2005,2000,2005,2000,2016
20230908,094900,144698935,2005,2000,2005,2000,9810
20230908,094800,125077385,2005,2005,2005,2000,421
20230908,094700,124235280,2005,2005,2005,2005,1474
20230908,094600,121279910,2005,2005,2005,2005,359
20230908,094500,120560115,2005,2005,2005,2000,1877
20230908,094400,116804015,2005,2005,2005,2005,6
20230908,094300,116791985,2000,2000,2000,2000,596
20230908,094200,115599985,2005,2005,2005,2005,2245
20230908,094100,111098760,2005,2000,2005,2000,3630
20230908,094000,103838610,2005,2005,2005,2005,3
20230908,093900,103832595,2000,2005,2005,2000,191
20230908,093800,103450545,2005,2005,2005,2000,727
20230908,093700,101995885,2005,2005,2005,2005,2
20230908,093600,101991875,2005,2005,2005,2005,10
20230908,093500,101971825,2005,2005,2005,2005,85
20230908,093400,101801400,2005,2005,2010,2005,215
20230908,093300,101370320,2005,2010,2010,2005,5
20230908,093200,101360290,2005,2000,2005,2000,2842
20230908,093100,95676040,2000,2015,2015,2000,11003
20230908,093000,73668245,2000,2005,2005,2000,389
20230908,092900,72889155,2015,2015,2015,2015,1
20230908,092800,72887140,2010,2010,2010,2005,2897
20230908,092700,67077130,2015,2015,2015,2015,234
20230908,092600,66605620,2015,2010,2015,2010,2348
20230908,092500,61881160,2010,2010,2010,2010,2248
20230908,092400,57362680,2010,2005,2010,2005,31
20230908,092300,57300520,2005,2005,2010,2005,2294
20230908,092200,52700300,2010,2010,2010,2005,1876
20230908,092100,48935540,2010,2010,2010,2010,586
20230908,092000,47757680,2010,2010,2010,2010,64
20230908,091900,47629040,2005,2005,2010,2005,535
20230908,091800,46556360,2005,2010,2010,2005,110
20230908,091700,46335760,2010,2010,2010,2010,197
20230908,091600,45939790,2010,2010,2010,2010,51
20230908,091500,45837280,2005,2005,2005,2005,0
20230908,091400,45837280,2005,2010,2010,2005,140
20230908,091300,45556480,2005,2005,2005,2005,1
20230908,091200,45554475,2005,2005,2005,2005,4547
20230908,091100,36437740,2005,2010,2010,2005,450
20230908,091000,35535485,2005,2005,2010,2005,152
20230908,090900,35230720,2010,2010,2010,2010,40
20230908,090800,35150320,2010,2010,2010,2010,109
20230908,090700,34931230,2010,2010,2010,2010,329
20230908,090600,34269940,2010,2000,2010,2000,1199
20230908,090500,31871930,2010,2010,2010,2010,2
20230908,090400,31867910,2000,2010,2010,2000,1556
20230908,090300,28749795,2015,2015,2015,2015,4
20230908,090200,28741735,2015,2005,2015,2005,4575
20230908,090100,19557820,2005,2020,2020,2005,5981
20230908,090000,7552750,2020,2015,2020,2010,3655