stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195800,718432562,1993,1993,1993,1993,3101
20231108,195700,718432562,1993,1993,1993,1993,0
20231108,195600,718432562,1993,1993,1993,1993,0
20231108,195500,718432562,1993,1993,1993,1993,0
20231108,195400,718432562,1993,1993,1993,1993,0
20231108,195300,718432562,1993,1993,1993,1993,0
20231108,195200,718432562,1993,1993,1993,1993,0
20231108,195100,718432562,1993,1993,1993,1993,0
20231108,195000,718432562,1993,1993,1993,1993,0
20231108,194900,718432562,1993,1993,1993,1993,0
20231108,194800,718432562,1993,1993,1993,1993,0
20231108,194700,718432562,1993,1993,1993,1993,0
20231108,194600,718432562,1993,1993,1993,1993,0
20231108,194500,718432562,1993,1993,1993,1993,0
20231108,194400,718432562,1993,1993,1993,1993,0
20231108,194300,718432562,1993,1993,1993,1993,0
20231108,194200,718432562,1993,1993,1993,1993,0
20231108,194100,718432562,1993,1993,1993,1993,0
20231108,194000,718432562,1993,1993,1993,1993,0
20231108,193900,718432562,1993,1993,1993,1993,0
20231108,193800,718432562,1993,1993,1993,1993,0
20231108,193700,718432562,1993,1993,1993,1993,0
20231108,193600,718432562,1993,1993,1993,1993,0
20231108,193500,718432562,1993,1993,1993,1993,0
20231108,193400,718432562,1993,1993,1993,1993,0
20231108,193300,718432562,1993,1993,1993,1993,0
20231108,193200,718432562,1993,1993,1993,1993,0
20231108,193100,718432562,1993,1993,1993,1993,0
20231108,193000,718432562,1993,1993,1993,1993,0
20231108,192900,718432562,1993,1993,1993,1993,0
20231108,192800,718432562,1993,1993,1993,1993,3101
20231108,192700,718432562,1993,1993,1993,1993,0
20231108,192600,718432562,1993,1993,1993,1993,0
20231108,192500,718432562,1993,1993,1993,1993,0
20231108,192400,718432562,1993,1993,1993,1993,0
20231108,192300,718432562,1993,1993,1993,1993,0
20231108,192200,718432562,1993,1993,1993,1993,0
20231108,192100,718432562,1993,1993,1993,1993,0
20231108,192000,718432562,1993,1993,1993,1993,0
20231108,191900,718432562,1993,1993,1993,1993,0
20231108,191800,718432562,1993,1993,1993,1993,0
20231108,191700,718432562,1993,1993,1993,1993,0
20231108,191600,718432562,1993,1993,1993,1993,0
20231108,191500,718432562,1993,1993,1993,1993,0
20231108,191400,718432562,1993,1993,1993,1993,0
20231108,191300,718432562,1993,1993,1993,1993,0
20231108,191200,718432562,1993,1993,1993,1993,0
20231108,191100,718432562,1993,1993,1993,1993,0
20231108,191000,718432562,1993,1993,1993,1993,0
20231108,190900,718432562,1993,1993,1993,1993,0
20231108,190800,718432562,1993,1993,1993,1993,0
20231108,190700,718432562,1993,1993,1993,1993,0
20231108,190600,718432562,1993,1993,1993,1993,0
20231108,190500,718432562,1993,1993,1993,1993,0
20231108,190400,718432562,1993,1993,1993,1993,0
20231108,190300,718432562,1993,1993,1993,1993,0
20231108,190200,718432562,1993,1993,1993,1993,0
20231108,190100,718432562,1993,1993,1993,1993,0
20231108,190000,718432562,1993,1993,1993,1993,0
20231108,185900,718432562,1993,1993,1993,1993,0
20231108,185800,718432562,1993,1993,1993,1993,3101
20231108,185700,718432562,1993,1993,1993,1993,0
20231108,185600,718432562,1993,1993,1993,1993,0
20231108,185500,718432562,1993,1993,1993,1993,0
20231108,185400,718432562,1993,1993,1993,1993,0
20231108,185300,718432562,1993,1993,1993,1993,0
20231108,185200,718432562,1993,1993,1993,1993,0
20231108,185100,718432562,1993,1993,1993,1993,0
20231108,185000,718432562,1993,1993,1993,1993,0
20231108,184900,718432562,1993,1993,1993,1993,0
20231108,184800,718432562,1993,1993,1993,1993,0
20231108,184700,718432562,1993,1993,1993,1993,0
20231108,184600,718432562,1993,1993,1993,1993,0
20231108,184500,718432562,1993,1993,1993,1993,0
20231108,184400,718432562,1993,1993,1993,1993,0
20231108,184300,718432562,1993,1993,1993,1993,0
20231108,184200,718432562,1993,1993,1993,1993,0
20231108,184100,718432562,1993,1993,1993,1993,0
20231108,184000,718432562,1993,1993,1993,1993,0
20231108,183900,718432562,1993,1993,1993,1993,0
20231108,183800,718432562,1993,1993,1993,1993,0
20231108,183700,718432562,1993,1993,1993,1993,0
20231108,183600,718432562,1993,1993,1993,1993,0
20231108,183500,718432562,1993,1993,1993,1993,0
20231108,183400,718432562,1993,1993,1993,1993,0
20231108,183300,718432562,1993,1993,1993,1993,0
20231108,183200,718432562,1993,1993,1993,1993,0
20231108,183100,718432562,1993,1993,1993,1993,0
20231108,183000,718432562,1993,1993,1993,1993,0
20231108,182900,718432562,1993,1993,1993,1993,0
20231108,182800,718432562,1993,1993,1993,1993,3101
20231108,182700,718432562,1993,1993,1993,1993,0
20231108,182600,718432562,1993,1993,1993,1993,0
20231108,182500,718432562,1993,1993,1993,1993,0
20231108,182400,718432562,1993,1993,1993,1993,0
20231108,182300,718432562,1993,1993,1993,1993,0
20231108,182200,718432562,1993,1993,1993,1993,0
20231108,182100,718432562,1993,1993,1993,1993,0
20231108,182000,718432562,1993,1993,1993,1993,0
20231108,181900,718432562,1993,1993,1993,1993,0
20231108,181800,718432562,1993,1993,1993,1993,0
20231108,181700,718432562,1993,1993,1993,1993,0
20231108,181600,718432562,1993,1993,1993,1993,0
20231108,181500,718432562,1993,1993,1993,1993,0
20231108,181400,718432562,1993,1993,1993,1993,0
20231108,181300,718432562,1993,1993,1993,1993,0
20231108,181200,718432562,1993,1993,1993,1993,0
20231108,181100,718432562,1993,1993,1993,1993,0
20231108,181000,718432562,1993,1993,1993,1993,0
20231108,180900,718432562,1993,1993,1993,1993,0
20231108,180800,718432562,1993,1993,1993,1993,0
20231108,180700,718432562,1993,1993,1993,1993,0
20231108,180600,718432562,1993,1993,1993,1993,0
20231108,180500,718432562,1993,1993,1993,1993,0
20231108,180400,718432562,1993,1993,1993,1993,0
20231108,180300,718432562,1993,1993,1993,1993,0
20231108,180200,718432562,1993,1993,1993,1993,0
20231108,180100,718432562,1993,1993,1993,1993,0
20231108,180000,718432562,1993,1993,1993,1993,0
20231108,175900,718432562,1993,1993,1993,1993,0
20231108,175800,718432562,1993,1993,1993,1993,3101
20231108,175700,718432562,1993,1993,1993,1993,0
20231108,175600,718432562,1993,1993,1993,1993,0
20231108,175500,718432562,1993,1993,1993,1993,0
20231108,175400,718432562,1993,1993,1993,1993,0
20231108,175300,718432562,1993,1993,1993,1993,0
20231108,175200,718432562,1993,1993,1993,1993,0
20231108,175100,718432562,1993,1993,1993,1993,0
20231108,175000,718432562,1993,1993,1993,1993,0
20231108,174900,718432562,1993,1993,1993,1993,0
20231108,174800,718432562,1993,1993,1993,1993,0
20231108,174700,718432562,1993,1993,1993,1993,0
20231108,174600,718432562,1993,1993,1993,1993,0
20231108,174500,718432562,1993,1993,1993,1993,0
20231108,174400,718432562,1993,1993,1993,1993,0
20231108,174300,718432562,1993,1993,1993,1993,0
20231108,174200,718432562,1993,1993,1993,1993,0
20231108,174100,718432562,1993,1993,1993,1993,0
20231108,174000,718432562,1993,1993,1993,1993,0
20231108,173900,718432562,1993,1993,1993,1993,0
20231108,173800,718432562,1993,1993,1993,1993,0
20231108,173700,718432562,1993,1993,1993,1993,0
20231108,173600,718432562,1993,1993,1993,1993,0
20231108,173500,718432562,1993,1993,1993,1993,0
20231108,173400,718432562,1993,1993,1993,1993,0
20231108,173300,718432562,1993,1993,1993,1993,0
20231108,173200,718432562,1993,1993,1993,1993,0
20231108,173100,718432562,1993,1993,1993,1993,0
20231108,173000,718432562,1993,1993,1993,1993,0
20231108,172900,718432562,1993,1993,1993,1993,0
20231108,172800,718432562,1993,1993,1993,1993,3101
20231108,172700,718432562,1993,1993,1993,1993,0
20231108,172600,718432562,1993,1993,1993,1993,0
20231108,172500,718432562,1993,1993,1993,1993,0
20231108,172400,718432562,1993,1993,1993,1993,0
20231108,172300,718432562,1993,1993,1993,1993,0
20231108,172200,718432562,1993,1993,1993,1993,0
20231108,172100,718432562,1993,1993,1993,1993,0
20231108,172000,718432562,1993,1993,1993,1993,0
20231108,171900,718432562,1993,1993,1993,1993,0
20231108,171800,718432562,1993,1993,1993,1993,0
20231108,171700,718432562,1993,1993,1993,1993,0
20231108,171600,718432562,1993,1993,1993,1993,0
20231108,171500,718432562,1993,1993,1993,1993,0
20231108,171400,718432562,1993,1993,1993,1993,0
20231108,171300,718432562,1993,1993,1993,1993,0
20231108,171200,718432562,1993,1993,1993,1993,0
20231108,171100,718432562,1993,1993,1993,1993,0
20231108,171000,718432562,1993,1993,1993,1993,0
20231108,170900,718432562,1993,1993,1993,1993,0
20231108,170800,718432562,1993,1993,1993,1993,0
20231108,170700,718432562,1993,1993,1993,1993,0
20231108,170600,718432562,1993,1993,1993,1993,0
20231108,170500,718432562,1993,1993,1993,1993,0
20231108,170400,718432562,1993,1993,1993,1993,0
20231108,170300,718432562,1993,1993,1993,1993,0
20231108,170200,718432562,1993,1993,1993,1993,0
20231108,170100,718432562,1993,1993,1993,1993,0
20231108,170000,718432562,1993,1993,1993,1993,0
20231108,165900,718432562,1993,1993,1993,1993,0
20231108,165800,718432562,1993,1993,1993,1993,3101
20231108,165700,718432562,1993,1993,1993,1993,0
20231108,165600,718432562,1993,1993,1993,1993,0
20231108,165500,718432562,1993,1993,1993,1993,0
20231108,165400,718432562,1993,1993,1993,1993,0
20231108,165300,718432562,1993,1993,1993,1993,0
20231108,165200,718432562,1993,1993,1993,1993,0
20231108,165100,718432562,1993,1993,1993,1993,0
20231108,165000,718432562,1993,1993,1993,1993,0
20231108,164900,718432562,1993,1993,1993,1993,0
20231108,164800,718432562,1993,1993,1993,1993,0
20231108,164700,718432562,1993,1993,1993,1993,0
20231108,164600,718432562,1993,1993,1993,1993,0
20231108,164500,718432562,1993,1993,1993,1993,0
20231108,164400,718432562,1993,1993,1993,1993,0
20231108,164300,718432562,1993,1993,1993,1993,0
20231108,164200,718432562,1993,1993,1993,1993,0
20231108,164100,718432562,1993,1993,1993,1993,0
20231108,164000,718432562,1993,1993,1993,1993,0
20231108,163900,718432562,1993,1993,1993,1993,0
20231108,163800,718432562,1993,1993,1993,1993,0
20231108,163700,718432562,1993,1993,1993,1993,0
20231108,163600,718432562,1993,1993,1993,1993,0
20231108,163500,718432562,1993,1993,1993,1993,0
20231108,163400,718432562,1993,1993,1993,1993,0
20231108,163300,718432562,1993,1993,1993,1993,0
20231108,163200,718432562,1993,1993,1993,1993,0
20231108,163100,718432562,1993,1993,1993,1993,0
20231108,163000,718432562,1993,1993,1993,1993,0
20231108,162900,718432562,1993,1993,1993,1993,0
20231108,162800,718432562,1993,1993,1993,1993,3101
20231108,162700,718432562,1993,1993,1993,1993,0
20231108,162600,718432562,1993,1993,1993,1993,0
20231108,162500,718432562,1993,1993,1993,1993,0
20231108,162400,718432562,1993,1993,1993,1993,0
20231108,162300,718432562,1993,1993,1993,1993,0
20231108,162200,718432562,1993,1993,1993,1993,0
20231108,162100,718432562,1993,1993,1993,1993,0
20231108,162000,718432562,1993,1993,1993,1993,0
20231108,161900,718432562,1993,1993,1993,1993,0
20231108,161800,718432562,1993,1993,1993,1993,0
20231108,161700,718432562,1993,1993,1993,1993,0
20231108,161600,718432562,1993,1993,1993,1993,0
20231108,161500,718432562,1993,1993,1993,1993,0
20231108,161400,718432562,1993,1993,1993,1993,0
20231108,161300,718432562,1993,1993,1993,1993,0
20231108,161200,718432562,1993,1993,1993,1993,0
20231108,161100,718432562,1993,1993,1993,1993,0
20231108,161000,718432562,1993,1993,1993,1993,0
20231108,160900,718432562,1993,1993,1993,1993,0
20231108,160800,718432562,1993,1993,1993,1993,0
20231108,160700,718432562,1993,1993,1993,1993,0
20231108,160600,718432562,1993,1993,1993,1993,0
20231108,160500,718432562,1993,1993,1993,1993,0
20231108,160400,718432562,1993,1993,1993,1993,0
20231108,160300,718432562,1993,1993,1993,1993,0
20231108,160200,718432562,1993,1993,1993,1993,0
20231108,160100,718432562,1993,1993,1993,1993,0
20231108,160000,718432562,1993,1993,1993,1993,0
20231108,155900,718432562,1993,1993,1993,1993,0
20231108,155800,718432562,1993,1993,1993,1993,3101
20231108,155700,718432562,1993,1993,1993,1993,0
20231108,155600,718432562,1993,1993,1993,1993,0
20231108,155500,718432562,1993,1993,1993,1993,0
20231108,155400,718432562,1993,1993,1993,1993,0
20231108,155300,718432562,1993,1993,1993,1993,0
20231108,155200,718432562,1993,1993,1993,1993,0
20231108,155100,718432562,1993,1993,1993,1993,0
20231108,155000,718432562,1993,1993,1993,1993,0
20231108,154900,718432562,1993,1993,1993,1993,0
20231108,154800,718432562,1993,1993,1993,1993,0
20231108,154700,718432562,1993,1993,1993,1993,0
20231108,154600,718432562,1993,1993,1993,1993,0
20231108,154500,718432562,1993,1993,1993,1993,0
20231108,154400,718432562,1993,1993,1993,1993,0
20231108,154300,718432562,1993,1993,1993,1993,0
20231108,154200,718432562,1993,1993,1993,1993,0
20231108,154100,718432562,1993,1993,1993,1993,0
20231108,154000,718432562,1993,1993,1993,1993,0
20231108,153900,718432562,1993,1993,1993,1993,0
20231108,153800,718432562,1993,1993,1993,1993,0
20231108,153700,718432562,1993,1993,1993,1993,0
20231108,153600,718432562,1993,1993,1993,1993,0
20231108,153500,718432562,1993,1993,1993,1993,0
20231108,153400,718432562,1993,1993,1993,1993,0
20231108,153300,718432562,1993,1993,1993,1993,0
20231108,153200,718432562,1993,1993,1993,1993,0
20231108,153100,718432562,1993,1993,1993,1993,0
20231108,153000,718432562,1993,1993,1993,1993,3101
20231108,152900,712252269,1992,1992,1992,1992,0
20231108,152800,712252269,1992,1992,1992,1992,0
20231108,152700,712252269,1992,1992,1992,1992,0
20231108,152600,712252269,1992,1992,1992,1992,0
20231108,152500,712252269,1992,1992,1992,1992,0
20231108,152400,712252269,1992,1992,1992,1992,0
20231108,152300,712252269,1992,1992,1992,1992,0
20231108,152200,712252269,1992,1992,1992,1992,0
20231108,152100,712252269,1992,1992,1992,1992,0
20231108,152000,712252269,1992,1992,1992,1992,0
20231108,151900,712252269,1992,1987,1992,1987,396
20231108,151800,711464599,1990,1987,1990,1987,22
20231108,151700,711420882,1990,1987,1990,1987,224
20231108,151600,710975770,1990,1991,1992,1987,362
20231108,151500,710256426,1992,1992,1992,1992,101
20231108,151400,710055234,1993,1986,1993,1986,1030
20231108,151300,708002668,1989,1987,1989,1986,10
20231108,151200,707982793,1987,1991,1991,1986,106
20231108,151100,707772256,1985,1985,1985,1984,1631
20231108,151000,704535792,1994,1985,1994,1985,209
20231108,150900,704119987,1985,1985,1989,1985,2096
20231108,150800,699951404,1989,1985,1989,1985,556
20231108,150700,698846107,1985,1985,1985,1985,58
20231108,150600,698730977,1986,1985,1986,1985,1465
20231108,150500,695822911,1985,1985,1986,1985,117
20231108,150400,695590565,1985,1986,1986,1985,154
20231108,150300,695284775,1989,1994,1994,1985,183
20231108,150200,694921294,1988,1994,1995,1987,134
20231108,150100,694654987,1995,1993,1995,1993,7
20231108,150000,694641031,1993,1993,1993,1993,1
20231108,145900,694639038,1994,1994,1994,1994,0
20231108,145800,694639038,1994,1994,1994,1994,1
20231108,145700,694637044,1995,1994,1995,1994,162
20231108,145600,694313948,1995,1995,1995,1995,0
20231108,145500,694313948,1995,1985,1995,1985,46
20231108,145400,694222538,1982,1982,1982,1982,0
20231108,145300,694222538,1982,1983,1983,1982,2726
20231108,145200,688819374,1984,1987,1988,1984,2435
20231108,145100,683986942,1985,1985,1985,1985,39
20231108,145000,683909527,1985,1985,1985,1985,40
20231108,144900,683830127,1984,1984,1985,1984,102
20231108,144800,683627729,1984,1985,1985,1984,415
20231108,144700,682804050,1984,1985,1985,1984,193
20231108,144600,682421038,1985,1985,1985,1984,2125
20231108,144500,678203874,1985,1985,1985,1985,316
20231108,144400,677576614,1988,1985,1988,1985,135
20231108,144300,677308636,1986,1986,1986,1986,0
20231108,144200,677308636,1986,1986,1986,1986,0
20231108,144100,677308636,1986,1986,1986,1986,1000
20231108,144000,675322636,1985,1985,1985,1985,265
20231108,143900,674796611,1984,1983,1984,1983,455
20231108,143800,673894001,1984,1985,1985,1981,1962
20231108,143700,670005633,1985,1985,1985,1985,67
20231108,143600,669872638,1985,1985,1985,1985,17
20231108,143500,669838893,1983,1990,1990,1983,20339
20231108,143400,629416987,1991,1992,1992,1991,4445
20231108,143300,620566776,1991,1991,1991,1991,0
20231108,143200,620566776,1991,1991,1991,1991,0
20231108,143100,620566776,1991,1991,1991,1991,1152
20231108,143000,618273144,1991,1992,1992,1991,5000
20231108,142900,608313756,1995,1995,1995,1995,3500
20231108,142800,601331256,1995,1995,1995,1995,200
20231108,142700,600932256,1995,1994,1995,1994,112
20231108,142600,600708817,1995,1995,1995,1995,0
20231108,142500,600708817,1995,1992,1995,1992,22
20231108,142400,600664990,1995,1995,1995,1995,10
20231108,142300,600645040,1995,1995,1995,1995,0
20231108,142200,600645040,1995,1995,1995,1995,0
20231108,142100,600645040,1995,1995,1995,1995,1
20231108,142000,600643045,1993,1993,1993,1993,1
20231108,141900,600641052,1992,1995,1995,1992,18901
20231108,141800,562957335,1995,1995,1995,1995,4271
20231108,141700,554436690,1997,1995,1997,1995,87
20231108,141600,554263123,1996,1995,1996,1995,3064
20231108,141500,548148292,1995,1997,1997,1995,6635
20231108,141400,534905234,1997,1997,1997,1997,1096
20231108,141300,532716522,1997,1997,1997,1997,32
20231108,141200,532652618,1997,1997,1997,1997,0
20231108,141100,532652618,1997,1997,1997,1997,0
20231108,141000,532652618,1997,1997,1997,1997,1
20231108,140900,532650621,1996,1996,1996,1996,241
20231108,140800,532169585,1997,1998,1998,1997,1312
20231108,140700,529549421,1998,1998,1998,1998,1732
20231108,140600,526088885,1998,1998,1998,1998,0
20231108,140500,526088885,1998,1999,1999,1998,3306
20231108,140400,519481480,2000,2000,2000,2000,3111
20231108,140300,513259480,2000,2000,2000,2000,1005
20231108,140200,511249480,2005,2005,2005,2005,2787
20231108,140100,505661545,2005,2005,2005,2005,33
20231108,140000,505595380,2005,2005,2005,2005,50
20231108,135900,505495130,2005,2005,2005,2005,30
20231108,135800,505434980,2005,2005,2005,2005,0
20231108,135700,505434980,2005,2005,2005,2005,0
20231108,135600,505434980,2005,2005,2005,2005,0
20231108,135500,505434980,2005,2005,2005,2005,0
20231108,135400,505434980,2005,2005,2005,2005,0
20231108,135300,505434980,2005,2005,2005,2005,0
20231108,135200,505434980,2005,2005,2005,2005,0
20231108,135100,505434980,2005,2005,2005,2005,1
20231108,135000,505432975,1998,2000,2000,1998,153
20231108,134900,505127275,1998,1998,1998,1998,3
20231108,134800,505121281,1997,1997,1997,1997,0
20231108,134700,505121281,1997,1997,1997,1997,0
20231108,134600,505121281,1997,1997,1997,1997,0
20231108,134500,505121281,1997,1997,1997,1997,0
20231108,134400,505121281,1997,1997,1997,1997,0
20231108,134300,505121281,1997,1998,1998,1997,159
20231108,134200,504803663,1998,1999,1999,1998,762
20231108,134100,503281182,1998,1998,1998,1998,0
20231108,134000,503281182,1998,1998,1998,1998,50
20231108,133900,503181282,1997,1997,1997,1997,0
20231108,133800,503181282,1997,1997,1997,1997,0
20231108,133700,503181282,1997,1997,1997,1997,0
20231108,133600,503181282,1997,1997,1997,1997,0
20231108,133500,503181282,1997,1999,1999,1997,732
20231108,133400,501718878,1999,1999,1999,1999,125
20231108,133300,501469003,1998,1998,1998,1998,369
20231108,133200,500731741,1999,1998,1999,1998,6
20231108,133100,500719748,1998,1998,1999,1998,1521
20231108,133000,497680789,1999,1999,1999,1999,20
20231108,132900,497640809,1999,1999,1999,1999,150
20231108,132800,497340959,1999,1999,1999,1999,0
20231108,132700,497340959,1999,1999,1999,1999,1320
20231108,132600,494702279,2000,2000,2000,2000,614
20231108,132500,493474279,2005,2000,2005,2000,2
20231108,132400,493470274,2005,2005,2005,2005,0
20231108,132300,493470274,2005,2005,2005,2005,0
20231108,132200,493470274,2005,2005,2005,2005,0
20231108,132100,493470274,2005,2000,2005,2000,501
20231108,132000,492467269,2000,2000,2000,2000,643
20231108,131900,491181269,2000,2000,2000,2000,0
20231108,131800,491181269,2000,2000,2000,2000,0
20231108,131700,491181269,2000,2000,2000,2000,0
20231108,131600,491181269,2000,2000,2000,2000,0
20231108,131500,491181269,2000,2000,2000,2000,6
20231108,131400,491169269,2000,2000,2000,2000,0
20231108,131300,491169269,2000,2000,2000,2000,497
20231108,131200,490175269,1999,1999,1999,1999,2232
20231108,131100,485713501,1997,1997,1997,1997,0
20231108,131000,485713501,1997,1997,1997,1997,0
20231108,130900,485713501,1997,1997,1997,1997,20
20231108,130800,485673561,2000,2000,2000,2000,0
20231108,130700,485673561,2000,2000,2000,2000,1
20231108,130600,485671561,2000,2000,2000,2000,10
20231108,130500,485651561,2000,2000,2000,2000,100
20231108,130400,485451561,2000,2000,2000,2000,0
20231108,130300,485451561,2000,1996,2000,1996,90
20231108,130200,485271839,1996,1996,1996,1996,1
20231108,130100,485269843,1993,1997,1997,1993,8413
20231108,130000,468484392,1998,1999,1999,1998,1380
20231108,125900,465727148,1999,1999,1999,1999,11
20231108,125800,465705159,1999,1999,1999,1999,794
20231108,125700,464117953,2000,2000,2000,2000,0
20231108,125600,464117953,2000,2005,2005,2000,130
20231108,125500,463857453,2005,2000,2005,2000,790
20231108,125400,462275803,2000,2000,2000,2000,50
20231108,125300,462175803,2005,2005,2005,2005,200
20231108,125200,461774803,2005,2005,2005,2005,10
20231108,125100,461754753,2005,2005,2005,2005,0
20231108,125000,461754753,2005,2005,2005,2005,0
20231108,124900,461754753,2005,1999,2005,1999,501
20231108,124800,460753248,1998,2000,2000,1998,3554
20231108,124700,453647019,2000,2000,2000,2000,5
20231108,124600,453637019,2005,2005,2005,2005,11
20231108,124500,453614964,2000,2000,2000,2000,0
20231108,124400,453614964,2000,2000,2000,2000,0
20231108,124300,453614964,2000,2000,2000,2000,2
20231108,124200,453610964,2000,2000,2000,2000,1
20231108,124100,453608964,2000,2000,2000,2000,1
20231108,124000,453606964,2005,2000,2005,2000,1002
20231108,123900,451602959,2000,2000,2000,2000,60
20231108,123800,451482959,2000,2000,2000,2000,0
20231108,123700,451482959,2000,2000,2000,2000,1
20231108,123600,451480959,1999,1999,1999,1999,499
20231108,123500,450483458,2000,1999,2000,1999,6
20231108,123400,450471459,1999,1998,1999,1998,1307
20231108,123300,447859442,1999,1999,1999,1998,16500
20231108,123200,414883374,2000,2000,2005,1999,2727
20231108,123100,409431859,1999,2000,2005,1999,160
20231108,123000,409111850,2005,2005,2005,2000,4
20231108,122900,409103835,2000,2000,2000,2000,346
20231108,122800,408411835,2000,2005,2005,2000,6954
20231108,122700,394503780,2005,2005,2005,2005,0
20231108,122600,394503780,2005,2005,2005,2005,0
20231108,122500,394503780,2005,2000,2005,2000,2
20231108,122400,394499775,2005,2005,2005,2005,10
20231108,122300,394479725,2005,2005,2005,2005,249
20231108,122200,393980480,2005,2005,2005,2005,40
20231108,122100,393900280,2005,2000,2005,2000,9901
20231108,122000,374098275,2005,2010,2010,2005,4811
20231108,121900,364452200,2005,2010,2010,2005,100
20231108,121800,364251525,2010,2010,2010,2010,10
20231108,121700,364231425,2010,2010,2010,2010,0
20231108,121600,364231425,2010,2010,2010,2010,0
20231108,121500,364231425,2010,2010,2010,2010,0
20231108,121400,364231425,2010,2010,2010,2010,0
20231108,121300,364231425,2010,2010,2010,2010,0
20231108,121200,364231425,2010,2010,2010,2010,618
20231108,121100,362989245,2005,2005,2005,2005,1
20231108,121000,362987240,2010,2010,2010,2010,10
20231108,120900,362967140,2010,2010,2010,2010,1
20231108,120800,362965130,2015,2015,2015,2015,0
20231108,120700,362965130,2015,2015,2015,2015,0
20231108,120600,362965130,2015,2015,2015,2015,0
20231108,120500,362965130,2015,2015,2015,2015,250
20231108,120400,362461380,2015,2010,2015,2010,48
20231108,120300,362364895,2010,2010,2010,2010,0
20231108,120200,362364895,2010,2010,2010,2010,55
20231108,120100,362254345,2010,2010,2010,2010,95
20231108,120000,362063395,2010,2010,2010,2010,0
20231108,115900,362063395,2010,2010,2010,2010,4
20231108,115800,362055355,2015,2015,2015,2015,1
20231108,115700,362053340,2005,2005,2005,2005,0
20231108,115600,362053340,2005,2005,2005,2005,0
20231108,115500,362053340,2005,2005,2005,2005,20
20231108,115400,362013240,2005,2005,2005,2005,0
20231108,115300,362013240,2005,2010,2010,2005,1743
20231108,115200,358512170,2015,2015,2015,2015,0
20231108,115100,358512170,2015,2015,2015,2015,10
20231108,115000,358492020,2015,2015,2015,2015,0
20231108,114900,358492020,2015,2015,2015,2015,0
20231108,114800,358492020,2015,2015,2015,2015,0
20231108,114700,358492020,2015,2015,2015,2015,23
20231108,114600,358445675,2015,2010,2015,2010,2
20231108,114500,358441650,2010,2010,2015,2010,327
20231108,114400,357784375,2010,2010,2010,2010,950
20231108,114300,355874875,2015,2015,2015,2015,0
20231108,114200,355874875,2015,2015,2015,2015,0
20231108,114100,355874875,2015,2015,2015,2015,1
20231108,114000,355872860,2010,2010,2010,2010,0
20231108,113900,355872860,2010,2010,2010,2010,1
20231108,113800,355870850,2015,2015,2015,2015,1
20231108,113700,355868835,2010,2010,2015,2010,26
20231108,113600,355816570,2015,2015,2015,2015,101
20231108,113500,355613055,2010,2010,2010,2010,264
20231108,113400,355082415,2010,2010,2010,2010,30
20231108,113300,355022115,2010,2010,2010,2010,1000
20231108,113200,353012115,2010,2010,2010,2010,35
20231108,113100,352941765,2015,2015,2015,2015,0
20231108,113000,352941765,2015,2015,2015,2015,0
20231108,112900,352941765,2015,2015,2015,2015,0
20231108,112800,352941765,2015,2015,2015,2015,0
20231108,112700,352941765,2015,2015,2015,2015,150
20231108,112600,352639515,2015,2015,2015,2015,0
20231108,112500,352639515,2015,2015,2015,2015,0
20231108,112400,352639515,2015,2020,2020,2010,12
20231108,112300,352615380,2015,2015,2015,2015,34
20231108,112200,352546870,2015,2015,2015,2015,497
20231108,112100,351545415,2020,2010,2020,2010,8
20231108,112000,351529325,2020,2020,2020,2020,0
20231108,111900,351529325,2020,2015,2020,2015,195
20231108,111800,351136395,2015,2015,2015,2015,15
20231108,111700,351106170,2015,2010,2015,2010,264
20231108,111600,350575525,2010,2010,2010,2010,0
20231108,111500,350575525,2010,2010,2010,2010,69
20231108,111400,350436835,2010,2010,2010,2010,1
20231108,111300,350434825,2005,2005,2005,2005,7
20231108,111200,350420790,2010,2010,2010,2010,1
20231108,111100,350418780,2010,2010,2010,2010,100
20231108,111000,350217780,2010,2010,2010,2010,0
20231108,110900,350217780,2010,2010,2010,2010,50
20231108,110800,350117280,2010,2010,2010,2010,80
20231108,110700,349956480,2010,2010,2010,2010,20
20231108,110600,349916280,2010,2010,2010,2010,50
20231108,110500,349815780,2010,2010,2010,2010,0
20231108,110400,349815780,2010,2010,2010,2010,0
20231108,110300,349815780,2010,2010,2010,2010,204
20231108,110200,349405740,2010,2010,2010,2010,200
20231108,110100,349003740,2000,2000,2000,2000,1000
20231108,110000,347003740,2020,2015,2020,2000,40399
20231108,105900,265993545,2015,2015,2015,2015,0
20231108,105800,265993545,2015,2015,2015,2015,1
20231108,105700,265991530,2020,2020,2020,2020,0
20231108,105600,265991530,2020,2020,2020,2020,0
20231108,105500,265991530,2020,2015,2020,2015,525
20231108,105400,264933650,2015,2010,2015,2010,2
20231108,105300,264929625,2015,2015,2015,2015,1
20231108,105200,264927610,2010,2010,2010,2010,5000
20231108,105100,254877610,2015,2015,2015,2015,1474
20231108,105000,251907500,2015,2020,2020,2015,3
20231108,104900,251901445,2020,2020,2020,2020,0
20231108,104800,251901445,2020,2020,2020,2020,23
20231108,104700,251854985,2020,2020,2020,2020,0
20231108,104600,251854985,2020,2020,2020,2020,68
20231108,104500,251717625,2020,2020,2020,2020,1
20231108,104400,251715605,2015,2020,2020,2015,350
20231108,104300,251009855,2020,2020,2020,2020,0
20231108,104200,251009855,2020,2010,2020,2010,113
20231108,104100,250781795,2020,2015,2020,2015,31
20231108,104000,250719325,2020,2010,2020,2010,11
20231108,103900,250697205,2010,2020,2020,2010,122
20231108,103800,250451975,2010,2010,2020,2010,28
20231108,103700,250395680,2015,2015,2015,2015,15
20231108,103600,250365455,2015,2015,2015,2015,5
20231108,103500,250355380,2015,2015,2015,2015,122
20231108,103400,250109550,2015,2015,2015,2015,1
20231108,103300,250107535,2010,2010,2010,2010,500
20231108,103200,249102535,2015,2015,2015,2015,1
20231108,103100,249100520,2010,2010,2010,2010,0
20231108,103000,249100520,2010,2010,2010,2010,1241
20231108,102900,246606110,2015,2015,2015,2015,1
20231108,102800,246604095,2010,2010,2010,2010,8837
20231108,102700,228841725,2015,2010,2015,2010,23
20231108,102600,228795445,2010,2015,2015,2010,3385
20231108,102500,221974720,2020,2015,2020,2015,401
20231108,102400,221166700,2020,2020,2020,2020,131
20231108,102300,220902080,2020,2020,2020,2020,0
20231108,102200,220902080,2020,2020,2020,2020,20
20231108,102100,220861680,2025,2025,2025,2025,7
20231108,102000,220847505,2030,2030,2030,2030,0
20231108,101900,220847505,2030,2025,2030,2025,3
20231108,101800,220841425,2030,2015,2030,2015,64
20231108,101700,220712430,2030,2030,2030,2030,0
20231108,101600,220712430,2030,2030,2030,2030,1
20231108,101500,220710400,2030,2030,2030,2030,1
20231108,101400,220708370,2030,2030,2030,2030,1
20231108,101300,220706340,2030,2030,2030,2030,7
20231108,101200,220692130,2030,2030,2030,2030,159
20231108,101100,220369360,2030,2030,2030,2030,100
20231108,101000,220166360,2030,2025,2030,2025,96
20231108,100900,219971955,2025,2015,2025,2010,14611
20231108,100800,190580605,2025,2025,2025,2015,17
20231108,100700,190546190,2025,2025,2025,2025,0
20231108,100600,190546190,2025,2025,2025,2025,0
20231108,100500,190546190,2025,2025,2025,2025,0
20231108,100400,190546190,2025,2025,2025,2015,148
20231108,100300,190247950,2015,2015,2015,2015,18
20231108,100200,190211680,2025,2020,2025,2015,492
20231108,100100,189220225,2015,2015,2015,2015,4155
20231108,100000,180847900,2020,2020,2020,2015,100
20231108,095900,180646145,2020,2020,2020,2020,11
20231108,095800,180623925,2025,2015,2025,2015,149
20231108,095700,180322880,2015,2020,2020,2015,50
20231108,095600,180222125,2015,2020,2020,2015,69
20231108,095500,180083040,2020,2020,2020,2020,383
20231108,095400,179309380,2025,2020,2025,2020,4864
20231108,095300,169484000,2020,2020,2020,2020,98
20231108,095200,169286040,2020,2020,2020,2020,249
20231108,095100,168783060,2020,2020,2020,2020,449
20231108,095000,167876080,2025,2025,2025,2020,56
20231108,094900,167762950,2020,2025,2025,2020,2040
20231108,094800,163642145,2020,2025,2025,2020,49
20231108,094700,163543160,2020,2020,2025,2020,119
20231108,094600,163302675,2025,2025,2025,2020,850
20231108,094500,161581670,2025,2020,2025,2020,50
20231108,094400,161480665,2025,2025,2025,2025,194
20231108,094300,161087815,2030,2025,2030,2025,140
20231108,094200,160804310,2030,2030,2030,2025,59
20231108,094100,160684780,2025,2025,2025,2025,49
20231108,094000,160585555,2025,2030,2030,2025,497
20231108,093900,159578980,2035,2030,2035,2030,50
20231108,093800,159477475,2030,2035,2035,2030,1369
20231108,093700,156691855,2035,2030,2035,2030,57
20231108,093600,156576105,2035,2035,2035,2030,50
20231108,093500,156474595,2030,2035,2035,2030,64
20231108,093400,156344600,2035,2030,2035,2030,1115
20231108,093300,154076065,2030,2035,2040,2030,6321
20231108,093200,141212830,2025,2035,2035,2025,53
20231108,093100,141105230,2035,2030,2035,2030,54
20231108,093000,140995585,2035,2035,2035,2030,63
20231108,092900,140867620,2030,2030,2030,2030,1315
20231108,092800,138198170,2025,2025,2025,2025,1120
20231108,092700,135930170,2020,2020,2025,2015,1443
20231108,092600,133021810,2020,2020,2025,2020,1678
20231108,092500,129632245,2020,2025,2025,2020,213
20231108,092400,129201720,2025,2020,2025,2020,3723
20231108,092300,121663645,2020,2020,2020,2020,1463
20231108,092200,118708385,2025,2030,2030,2025,2603
20231108,092100,113437305,2025,2025,2030,2025,1026
20231108,092000,111359650,2025,2025,2025,2025,50
20231108,091900,111258400,2035,2030,2035,2030,50
20231108,091800,111156895,2025,2025,2025,2025,48
20231108,091700,111059695,2035,2025,2035,2025,158
20231108,091600,110739735,2030,2030,2030,2025,448
20231108,091500,109830540,2025,2030,2030,2025,66
20231108,091400,109696805,2035,2030,2040,2025,1068
20231108,091300,107526755,2035,2040,2040,2015,27143
20231108,091200,52696020,2030,2035,2040,2030,1515
20231108,091100,49613435,2035,2035,2035,2035,54
20231108,091000,49503545,2040,2040,2040,2040,307
20231108,090900,48877265,2045,2040,2045,2040,1816
20231108,090800,45172615,2045,2040,2045,2035,474
20231108,090700,44204315,2040,2040,2045,2035,4479
20231108,090600,35081885,2040,2045,2045,2040,1973
20231108,090500,31056810,2050,2040,2050,2040,3865
20231108,090400,23163940,2040,2030,2040,2030,51
20231108,090300,23060155,2040,2040,2040,2030,1502
20231108,090200,20003905,2035,2035,2040,2035,551
20231108,090100,18882615,2035,2035,2045,2035,2345
20231108,090000,14106975,2040,2030,2040,2030,6949