stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,195400,532362625,1996,1996,1996,1996,13888
20231227,195300,532362625,1996,1996,1996,1996,0
20231227,195200,532362625,1996,1996,1996,1996,0
20231227,195100,532362625,1996,1996,1996,1996,0
20231227,195000,532362625,1996,1996,1996,1996,0
20231227,194900,532362625,1996,1996,1996,1996,0
20231227,194800,532362625,1996,1996,1996,1996,0
20231227,194700,532362625,1996,1996,1996,1996,0
20231227,194600,532362625,1996,1996,1996,1996,0
20231227,194500,532362625,1996,1996,1996,1996,0
20231227,194400,532362625,1996,1996,1996,1996,0
20231227,194300,532362625,1996,1996,1996,1996,0
20231227,194200,532362625,1996,1996,1996,1996,0
20231227,194100,532362625,1996,1996,1996,1996,0
20231227,194000,532362625,1996,1996,1996,1996,0
20231227,193900,532362625,1996,1996,1996,1996,0
20231227,193800,532362625,1996,1996,1996,1996,0
20231227,193700,532362625,1996,1996,1996,1996,0
20231227,193600,532362625,1996,1996,1996,1996,0
20231227,193500,532362625,1996,1996,1996,1996,0
20231227,193400,532362625,1996,1996,1996,1996,0
20231227,193300,532362625,1996,1996,1996,1996,0
20231227,193200,532362625,1996,1996,1996,1996,0
20231227,193100,532362625,1996,1996,1996,1996,0
20231227,193000,532362625,1996,1996,1996,1996,0
20231227,192900,532362625,1996,1996,1996,1996,0
20231227,192800,532362625,1996,1996,1996,1996,0
20231227,192700,532362625,1996,1996,1996,1996,0
20231227,192600,532362625,1996,1996,1996,1996,0
20231227,192500,532362625,1996,1996,1996,1996,0
20231227,192400,532362625,1996,1996,1996,1996,13888
20231227,192300,532362625,1996,1996,1996,1996,0
20231227,192200,532362625,1996,1996,1996,1996,0
20231227,192100,532362625,1996,1996,1996,1996,0
20231227,192000,532362625,1996,1996,1996,1996,0
20231227,191900,532362625,1996,1996,1996,1996,0
20231227,191800,532362625,1996,1996,1996,1996,0
20231227,191700,532362625,1996,1996,1996,1996,0
20231227,191600,532362625,1996,1996,1996,1996,0
20231227,191500,532362625,1996,1996,1996,1996,0
20231227,191400,532362625,1996,1996,1996,1996,0
20231227,191300,532362625,1996,1996,1996,1996,0
20231227,191200,532362625,1996,1996,1996,1996,0
20231227,191100,532362625,1996,1996,1996,1996,0
20231227,191000,532362625,1996,1996,1996,1996,0
20231227,190900,532362625,1996,1996,1996,1996,0
20231227,190800,532362625,1996,1996,1996,1996,0
20231227,190700,532362625,1996,1996,1996,1996,0
20231227,190600,532362625,1996,1996,1996,1996,0
20231227,190500,532362625,1996,1996,1996,1996,0
20231227,190400,532362625,1996,1996,1996,1996,0
20231227,190300,532362625,1996,1996,1996,1996,0
20231227,190200,532362625,1996,1996,1996,1996,0
20231227,190100,532362625,1996,1996,1996,1996,0
20231227,190000,532362625,1996,1996,1996,1996,0
20231227,185900,532362625,1996,1996,1996,1996,0
20231227,185800,532362625,1996,1996,1996,1996,0
20231227,185700,532362625,1996,1996,1996,1996,0
20231227,185600,532362625,1996,1996,1996,1996,0
20231227,185500,532362625,1996,1996,1996,1996,0
20231227,185400,532362625,1996,1996,1996,1996,13888
20231227,185300,532362625,1996,1996,1996,1996,0
20231227,185200,532362625,1996,1996,1996,1996,0
20231227,185100,532362625,1996,1996,1996,1996,0
20231227,185000,532362625,1996,1996,1996,1996,0
20231227,184900,532362625,1996,1996,1996,1996,0
20231227,184800,532362625,1996,1996,1996,1996,0
20231227,184700,532362625,1996,1996,1996,1996,0
20231227,184600,532362625,1996,1996,1996,1996,0
20231227,184500,532362625,1996,1996,1996,1996,0
20231227,184400,532362625,1996,1996,1996,1996,0
20231227,184300,532362625,1996,1996,1996,1996,0
20231227,184200,532362625,1996,1996,1996,1996,0
20231227,184100,532362625,1996,1996,1996,1996,0
20231227,184000,532362625,1996,1996,1996,1996,0
20231227,183900,532362625,1996,1996,1996,1996,0
20231227,183800,532362625,1996,1996,1996,1996,0
20231227,183700,532362625,1996,1996,1996,1996,0
20231227,183600,532362625,1996,1996,1996,1996,0
20231227,183500,532362625,1996,1996,1996,1996,0
20231227,183400,532362625,1996,1996,1996,1996,0
20231227,183300,532362625,1996,1996,1996,1996,0
20231227,183200,532362625,1996,1996,1996,1996,0
20231227,183100,532362625,1996,1996,1996,1996,0
20231227,183000,532362625,1996,1996,1996,1996,0
20231227,182900,532362625,1996,1996,1996,1996,0
20231227,182800,532362625,1996,1996,1996,1996,0
20231227,182700,532362625,1996,1996,1996,1996,0
20231227,182600,532362625,1996,1996,1996,1996,0
20231227,182500,532362625,1996,1996,1996,1996,0
20231227,182400,532362625,1996,1996,1996,1996,13888
20231227,182300,532362625,1996,1996,1996,1996,0
20231227,182200,532362625,1996,1996,1996,1996,0
20231227,182100,532362625,1996,1996,1996,1996,0
20231227,182000,532362625,1996,1996,1996,1996,0
20231227,181900,532362625,1996,1996,1996,1996,0
20231227,181800,532362625,1996,1996,1996,1996,0
20231227,181700,532362625,1996,1996,1996,1996,0
20231227,181600,532362625,1996,1996,1996,1996,0
20231227,181500,532362625,1996,1996,1996,1996,0
20231227,181400,532362625,1996,1996,1996,1996,0
20231227,181300,532362625,1996,1996,1996,1996,0
20231227,181200,532362625,1996,1996,1996,1996,0
20231227,181100,532362625,1996,1996,1996,1996,0
20231227,181000,532362625,1996,1996,1996,1996,0
20231227,180900,532362625,1996,1996,1996,1996,0
20231227,180800,532362625,1996,1996,1996,1996,0
20231227,180700,532362625,1996,1996,1996,1996,0
20231227,180600,532362625,1996,1996,1996,1996,0
20231227,180500,532362625,1996,1996,1996,1996,0
20231227,180400,532362625,1996,1996,1996,1996,0
20231227,180300,532362625,1996,1996,1996,1996,0
20231227,180200,532362625,1996,1996,1996,1996,0
20231227,180100,532362625,1996,1996,1996,1996,0
20231227,180000,532362625,1996,1996,1996,1996,0
20231227,175900,532362625,1996,1996,1996,1996,0
20231227,175800,532362625,1996,1996,1996,1996,0
20231227,175700,532362625,1996,1996,1996,1996,0
20231227,175600,532362625,1996,1996,1996,1996,0
20231227,175500,532362625,1996,1996,1996,1996,0
20231227,175400,532362625,1996,1996,1996,1996,13888
20231227,175300,532362625,1996,1996,1996,1996,0
20231227,175200,532362625,1996,1996,1996,1996,0
20231227,175100,532362625,1996,1996,1996,1996,0
20231227,175000,532362625,1996,1996,1996,1996,0
20231227,174900,532362625,1996,1996,1996,1996,0
20231227,174800,532362625,1996,1996,1996,1996,0
20231227,174700,532362625,1996,1996,1996,1996,0
20231227,174600,532362625,1996,1996,1996,1996,0
20231227,174500,532362625,1996,1996,1996,1996,0
20231227,174400,532362625,1996,1996,1996,1996,0
20231227,174300,532362625,1996,1996,1996,1996,0
20231227,174200,532362625,1996,1996,1996,1996,0
20231227,174100,532362625,1996,1996,1996,1996,0
20231227,174000,532362625,1996,1996,1996,1996,0
20231227,173900,532362625,1996,1996,1996,1996,0
20231227,173800,532362625,1996,1996,1996,1996,0
20231227,173700,532362625,1996,1996,1996,1996,0
20231227,173600,532362625,1996,1996,1996,1996,0
20231227,173500,532362625,1996,1996,1996,1996,0
20231227,173400,532362625,1996,1996,1996,1996,0
20231227,173300,532362625,1996,1996,1996,1996,0
20231227,173200,532362625,1996,1996,1996,1996,0
20231227,173100,532362625,1996,1996,1996,1996,0
20231227,173000,532362625,1996,1996,1996,1996,0
20231227,172900,532362625,1996,1996,1996,1996,0
20231227,172800,532362625,1996,1996,1996,1996,0
20231227,172700,532362625,1996,1996,1996,1996,0
20231227,172600,532362625,1996,1996,1996,1996,0
20231227,172500,532362625,1996,1996,1996,1996,0
20231227,172400,532362625,1996,1996,1996,1996,13888
20231227,172300,532362625,1996,1996,1996,1996,0
20231227,172200,532362625,1996,1996,1996,1996,0
20231227,172100,532362625,1996,1996,1996,1996,0
20231227,172000,532362625,1996,1996,1996,1996,0
20231227,171900,532362625,1996,1996,1996,1996,0
20231227,171800,532362625,1996,1996,1996,1996,0
20231227,171700,532362625,1996,1996,1996,1996,0
20231227,171600,532362625,1996,1996,1996,1996,0
20231227,171500,532362625,1996,1996,1996,1996,0
20231227,171400,532362625,1996,1996,1996,1996,0
20231227,171300,532362625,1996,1996,1996,1996,0
20231227,171200,532362625,1996,1996,1996,1996,0
20231227,171100,532362625,1996,1996,1996,1996,0
20231227,171000,532362625,1996,1996,1996,1996,0
20231227,170900,532362625,1996,1996,1996,1996,0
20231227,170800,532362625,1996,1996,1996,1996,0
20231227,170700,532362625,1996,1996,1996,1996,0
20231227,170600,532362625,1996,1996,1996,1996,0
20231227,170500,532362625,1996,1996,1996,1996,0
20231227,170400,532362625,1996,1996,1996,1996,0
20231227,170300,532362625,1996,1996,1996,1996,0
20231227,170200,532362625,1996,1996,1996,1996,0
20231227,170100,532362625,1996,1996,1996,1996,0
20231227,170000,532362625,1996,1996,1996,1996,0
20231227,165900,532362625,1996,1996,1996,1996,0
20231227,165800,532362625,1996,1996,1996,1996,0
20231227,165700,532362625,1996,1996,1996,1996,0
20231227,165600,532362625,1996,1996,1996,1996,0
20231227,165500,532362625,1996,1996,1996,1996,0
20231227,165400,532362625,1996,1996,1996,1996,13888
20231227,165300,532362625,1996,1996,1996,1996,0
20231227,165200,532362625,1996,1996,1996,1996,0
20231227,165100,532362625,1996,1996,1996,1996,0
20231227,165000,532362625,1996,1996,1996,1996,0
20231227,164900,532362625,1996,1996,1996,1996,0
20231227,164800,532362625,1996,1996,1996,1996,0
20231227,164700,532362625,1996,1996,1996,1996,0
20231227,164600,532362625,1996,1996,1996,1996,0
20231227,164500,532362625,1996,1996,1996,1996,0
20231227,164400,532362625,1996,1996,1996,1996,0
20231227,164300,532362625,1996,1996,1996,1996,0
20231227,164200,532362625,1996,1996,1996,1996,0
20231227,164100,532362625,1996,1996,1996,1996,0
20231227,164000,532362625,1996,1996,1996,1996,0
20231227,163900,532362625,1996,1996,1996,1996,0
20231227,163800,532362625,1996,1996,1996,1996,0
20231227,163700,532362625,1996,1996,1996,1996,0
20231227,163600,532362625,1996,1996,1996,1996,0
20231227,163500,532362625,1996,1996,1996,1996,0
20231227,163400,532362625,1996,1996,1996,1996,0
20231227,163300,532362625,1996,1996,1996,1996,0
20231227,163200,532362625,1996,1996,1996,1996,0
20231227,163100,532362625,1996,1996,1996,1996,0
20231227,163000,532362625,1996,1996,1996,1996,0
20231227,162900,532362625,1996,1996,1996,1996,0
20231227,162800,532362625,1996,1996,1996,1996,0
20231227,162700,532362625,1996,1996,1996,1996,0
20231227,162600,532362625,1996,1996,1996,1996,0
20231227,162500,532362625,1996,1996,1996,1996,0
20231227,162400,532362625,1996,1996,1996,1996,13888
20231227,162300,532362625,1996,1996,1996,1996,0
20231227,162200,532362625,1996,1996,1996,1996,0
20231227,162100,532362625,1996,1996,1996,1996,0
20231227,162000,532362625,1996,1996,1996,1996,0
20231227,161900,532362625,1996,1996,1996,1996,0
20231227,161800,532362625,1996,1996,1996,1996,0
20231227,161700,532362625,1996,1996,1996,1996,0
20231227,161600,532362625,1996,1996,1996,1996,0
20231227,161500,532362625,1996,1996,1996,1996,0
20231227,161400,532362625,1996,1996,1996,1996,0
20231227,161300,532362625,1996,1996,1996,1996,0
20231227,161200,532362625,1996,1996,1996,1996,0
20231227,161100,532362625,1996,1996,1996,1996,0
20231227,161000,532362625,1996,1996,1996,1996,0
20231227,160900,532362625,1996,1996,1996,1996,0
20231227,160800,532362625,1996,1996,1996,1996,0
20231227,160700,532362625,1996,1996,1996,1996,0
20231227,160600,532362625,1996,1996,1996,1996,0
20231227,160500,532362625,1996,1996,1996,1996,0
20231227,160400,532362625,1996,1996,1996,1996,0
20231227,160300,532362625,1996,1996,1996,1996,0
20231227,160200,532362625,1996,1996,1996,1996,0
20231227,160100,532362625,1996,1996,1996,1996,0
20231227,160000,532362625,1996,1996,1996,1996,0
20231227,155900,532362625,1996,1996,1996,1996,0
20231227,155800,532362625,1996,1996,1996,1996,0
20231227,155700,532362625,1996,1996,1996,1996,0
20231227,155600,532362625,1996,1996,1996,1996,0
20231227,155500,532362625,1996,1996,1996,1996,0
20231227,155400,532362625,1996,1996,1996,1996,13888
20231227,155300,532362625,1996,1996,1996,1996,0
20231227,155200,532362625,1996,1996,1996,1996,0
20231227,155100,532362625,1996,1996,1996,1996,0
20231227,155000,532362625,1996,1996,1996,1996,0
20231227,154900,532362625,1996,1996,1996,1996,0
20231227,154800,532362625,1996,1996,1996,1996,0
20231227,154700,532362625,1996,1996,1996,1996,0
20231227,154600,532362625,1996,1996,1996,1996,0
20231227,154500,532362625,1996,1996,1996,1996,0
20231227,154400,532362625,1996,1996,1996,1996,0
20231227,154300,532362625,1996,1996,1996,1996,0
20231227,154200,532362625,1996,1996,1996,1996,0
20231227,154100,532362625,1996,1996,1996,1996,0
20231227,154000,532362625,1996,1996,1996,1996,0
20231227,153900,532362625,1996,1996,1996,1996,0
20231227,153800,532362625,1996,1996,1996,1996,0
20231227,153700,532362625,1996,1996,1996,1996,0
20231227,153600,532362625,1996,1996,1996,1996,0
20231227,153500,532362625,1996,1996,1996,1996,0
20231227,153400,532362625,1996,1996,1996,1996,0
20231227,153300,532362625,1996,1996,1996,1996,0
20231227,153200,532362625,1996,1996,1996,1996,0
20231227,153100,532362625,1996,1996,1996,1996,0
20231227,153000,532362625,1996,1996,1996,1996,13888
20231227,152900,504642177,1998,1998,1998,1998,0
20231227,152800,504642177,1998,1998,1998,1998,0
20231227,152700,504642177,1998,1998,1998,1998,0
20231227,152600,504642177,1998,1998,1998,1998,0
20231227,152500,504642177,1998,1998,1998,1998,0
20231227,152400,504642177,1998,1998,1998,1998,0
20231227,152300,504642177,1998,1998,1998,1998,0
20231227,152200,504642177,1998,1998,1998,1998,0
20231227,152100,504642177,1998,1998,1998,1998,0
20231227,152000,504642177,1998,1998,1998,1998,0
20231227,151900,504642177,1998,1997,1998,1997,273
20231227,151800,504096848,1997,1997,2000,1996,3739
20231227,151700,496621372,1997,1997,1997,1997,1871
20231227,151600,492884985,1998,1998,1998,1998,1
20231227,151500,492882987,1998,1998,1998,1997,2818
20231227,151400,487253749,1998,1998,1999,1997,335
20231227,151300,486584414,1999,1999,1999,1999,120
20231227,151200,486344534,1999,1999,1999,1999,830
20231227,151100,484685364,1998,1998,1998,1997,346
20231227,151000,483994076,1997,1997,1997,1997,0
20231227,150900,483994076,1997,1997,1997,1997,409
20231227,150800,483177303,1996,1997,1997,1996,3301
20231227,150700,476585854,1997,1997,1997,1997,0
20231227,150600,476585854,1997,1998,1998,1997,4292
20231227,150500,468014080,1998,1998,1998,1998,2301
20231227,150400,463416682,1997,1997,1997,1997,0
20231227,150300,463416682,1997,1997,2000,1997,1549
20231227,150200,460321826,1997,1999,1999,1997,1461
20231227,150100,457403672,2000,2000,2000,2000,8
20231227,150000,457387672,2000,2000,2000,2000,8
20231227,145900,457371672,2000,2000,2005,2000,371
20231227,145800,456629647,2000,2000,2000,1998,57
20231227,145700,456515655,2000,2000,2000,2000,25
20231227,145600,456465655,1998,1998,1998,1998,0
20231227,145500,456465655,1998,1998,1998,1998,233
20231227,145400,456000121,1998,1998,1998,1998,61
20231227,145300,455878243,1998,1998,1998,1998,6
20231227,145200,455866255,1997,1998,1998,1997,69
20231227,145100,455728453,1998,1998,1998,1998,15
20231227,145000,455698483,1998,1996,1998,1996,140
20231227,144900,455419023,2000,1999,2000,1999,1000
20231227,144800,453419617,1996,1996,1996,1996,1001
20231227,144700,451421621,1997,1997,1997,1997,6
20231227,144600,451409639,1997,1997,1997,1997,1
20231227,144500,451407642,1999,1999,1999,1999,43
20231227,144400,451321685,1999,1999,1999,1999,0
20231227,144300,451321685,1999,1999,1999,1999,2
20231227,144200,451317687,2000,2000,2000,2000,1118
20231227,144100,449081687,2005,2005,2005,2005,0
20231227,144000,449081687,2005,2005,2005,2005,0
20231227,143900,449081687,2005,2005,2005,2005,0
20231227,143800,449081687,2005,1996,2005,1996,2
20231227,143700,449077686,1996,1997,1997,1996,1445
20231227,143600,446193456,1996,1997,1997,1996,36
20231227,143500,446121574,1997,2000,2000,1997,5911
20231227,143400,434312552,2005,2005,2005,2005,6
20231227,143300,434300522,2000,2000,2000,2000,1
20231227,143200,434298522,2005,2005,2005,2005,0
20231227,143100,434298522,2005,2005,2005,2005,0
20231227,143000,434298522,2005,2005,2005,2005,0
20231227,142900,434298522,2005,2005,2005,2005,0
20231227,142800,434298522,2005,2000,2005,2000,531
20231227,142700,433236507,2000,2000,2000,2000,350
20231227,142600,432536507,2005,2005,2005,2005,0
20231227,142500,432536507,2005,2005,2005,2005,0
20231227,142400,432536507,2005,2005,2005,2005,0
20231227,142300,432536507,2005,2005,2005,2005,0
20231227,142200,432536507,2005,2005,2005,2005,0
20231227,142100,432536507,2005,2005,2005,2005,0
20231227,142000,432536507,2005,2005,2005,2005,50
20231227,141900,432436257,2000,2000,2000,2000,0
20231227,141800,432436257,2000,2000,2000,2000,0
20231227,141700,432436257,2000,2000,2000,2000,0
20231227,141600,432436257,2000,2000,2000,2000,506
20231227,141500,431424257,2000,2000,2000,2000,10
20231227,141400,431404257,1999,1999,1999,1999,48
20231227,141300,431308305,2000,2000,2000,2000,484
20231227,141200,430340305,2000,2000,2000,2000,21
20231227,141100,430298305,2000,2000,2000,2000,104
20231227,141000,430090305,2005,2005,2005,2005,0
20231227,140900,430090305,2005,2005,2005,2005,0
20231227,140800,430090305,2005,2005,2005,2005,0
20231227,140700,430090305,2005,2000,2005,2000,145
20231227,140600,429800300,2000,2000,2000,2000,4
20231227,140500,429792300,2000,2000,2000,2000,50
20231227,140400,429692300,2000,1999,2000,1999,1027
20231227,140300,427639325,1999,1999,1999,1999,11
20231227,140200,427617336,1999,1998,1999,1998,55
20231227,140100,427507441,1996,1996,1996,1995,294
20231227,140000,426920745,1996,1999,1999,1996,864
20231227,135900,425196171,1999,1999,1999,1999,10
20231227,135800,425176181,1999,1995,1999,1994,526
20231227,135700,424127053,1999,1999,1999,1999,1
20231227,135600,424125054,1995,1995,1995,1995,1509
20231227,135500,421114599,1995,1996,1996,1995,268
20231227,135400,420579829,1995,1995,1995,1995,549
20231227,135300,419484574,1995,1997,1997,1995,7461
20231227,135200,404595970,1997,1997,1997,1997,26
20231227,135100,404544048,1996,1997,1997,1996,6729
20231227,135000,391112867,1997,1998,1998,1997,194
20231227,134900,390725444,1997,1998,1998,1996,11188
20231227,134800,368384796,1998,1998,1998,1998,2379
20231227,134700,363631554,1998,1999,1999,1998,1010
20231227,134600,361613564,1998,1999,1999,1998,1909
20231227,134500,357798473,1999,2000,2000,1999,1931
20231227,134400,353938394,2000,2000,2000,2000,5
20231227,134300,353928394,2000,2000,2000,2000,96
20231227,134200,353736394,2000,2000,2000,2000,5
20231227,134100,353726394,1999,1999,1999,1999,41
20231227,134000,353644435,2000,2000,2000,2000,1
20231227,133900,353642435,1999,1999,1999,1999,1006
20231227,133800,351631441,1998,1998,1998,1998,52
20231227,133700,351527545,1999,1999,1999,1999,1
20231227,133600,351525546,1999,1999,1999,1999,122
20231227,133500,351281668,1999,1999,1999,1999,200
20231227,133400,350881868,1999,1999,1999,1999,110
20231227,133300,350661978,1999,1999,1999,1999,1061
20231227,133200,348541039,1999,1999,1999,1999,0
20231227,133100,348541039,1999,1999,1999,1999,525
20231227,133000,347491564,2000,2000,2000,2000,0
20231227,132900,347491564,2000,2000,2000,2000,0
20231227,132800,347491564,2000,2000,2000,2000,0
20231227,132700,347491564,2000,2000,2000,2000,0
20231227,132600,347491564,2000,2000,2000,2000,0
20231227,132500,347491564,2000,2000,2000,2000,0
20231227,132400,347491564,2000,2000,2000,2000,0
20231227,132300,347491564,2000,2000,2000,2000,10
20231227,132200,347471564,1999,2000,2000,1999,58
20231227,132100,347355611,2000,2000,2000,1999,31
20231227,132000,347293638,1999,1999,1999,1999,643
20231227,131900,346008281,2000,1999,2000,1999,223
20231227,131800,345562497,2000,1998,2000,1998,1305
20231227,131700,342955007,1998,1998,1998,1998,0
20231227,131600,342955007,1998,1999,1999,1998,6355
20231227,131500,330253362,1999,1999,1999,1999,621
20231227,131400,329011983,2000,2000,2000,2000,0
20231227,131300,329011983,2000,2000,2000,2000,0
20231227,131200,329011983,2000,2000,2000,1999,5336
20231227,131100,318345307,2005,2000,2005,2000,683
20231227,131000,316979092,2000,2000,2000,2000,100
20231227,130900,316779092,2000,2000,2000,2000,137
20231227,130800,316505092,2000,2000,2000,2000,100
20231227,130700,316305092,2000,2000,2000,2000,0
20231227,130600,316305092,2000,2000,2000,2000,100
20231227,130500,316105092,2000,2005,2005,2000,6
20231227,130400,316093067,2005,2005,2005,2000,17
20231227,130300,316058987,2005,2000,2005,2000,515
20231227,130200,315028912,2005,2005,2005,2005,0
20231227,130100,315028912,2005,2005,2005,2005,1
20231227,130000,315026907,2000,2000,2000,2000,10
20231227,125900,315006907,2000,2000,2000,2000,0
20231227,125800,315006907,2000,2000,2000,2000,0
20231227,125700,315006907,2000,2000,2000,2000,144
20231227,125600,314718907,2000,2000,2000,2000,31
20231227,125500,314656907,2000,2005,2005,1999,169
20231227,125400,314318955,1999,2005,2005,1999,8097
20231227,125300,298124110,2005,2005,2005,2005,47
20231227,125200,298029875,2005,2005,2005,2005,1
20231227,125100,298027870,2005,2005,2005,2005,0
20231227,125000,298027870,2005,2005,2005,2005,1
20231227,124900,298025865,2005,2005,2005,2005,11
20231227,124800,298003810,2000,2005,2005,2000,2204
20231227,124700,293594795,2005,2005,2005,2005,12
20231227,124600,293570735,2000,2000,2005,2000,1003
20231227,124500,291564725,2000,2000,2005,2000,317
20231227,124400,290930680,2000,2000,2000,2000,2000
20231227,124300,286930680,2000,2005,2005,2000,7
20231227,124200,286916650,2005,2000,2005,2000,653
20231227,124100,285610020,2000,2005,2005,2000,214
20231227,124000,285181950,2000,2000,2000,2000,1510
20231227,123900,282161950,2000,2000,2000,2000,2923
20231227,123800,276315950,2000,2000,2000,2000,0
20231227,123700,276315950,2000,2000,2000,2000,0
20231227,123600,276315950,2000,2005,2005,2000,5822
20231227,123500,264662095,2005,2005,2005,2005,0
20231227,123400,264662095,2005,2005,2005,2000,60
20231227,123300,264541800,2000,2000,2005,2000,2038
20231227,123200,260465625,2000,2005,2005,2000,6
20231227,123100,260453600,2000,2005,2005,2000,226
20231227,123000,260001475,2000,2000,2000,2000,1
20231227,122900,259999475,2000,2005,2005,2000,52
20231227,122800,259895465,2005,2000,2005,2000,63
20231227,122700,259769400,2000,2000,2000,2000,0
20231227,122600,259769400,2000,2005,2005,2000,251
20231227,122500,259266150,2005,2005,2005,2000,34
20231227,122400,259198020,2005,2005,2005,2005,41
20231227,122300,259115815,2005,2005,2005,2000,153
20231227,122200,258809055,2005,2005,2005,2005,7
20231227,122100,258795020,2005,2000,2005,2000,501
20231227,122000,257793015,2000,2000,2005,2000,1405
20231227,121900,254976000,2005,2010,2010,2005,825
20231227,121800,253321825,2010,2005,2010,2005,120
20231227,121700,253081175,2010,2010,2010,2010,10
20231227,121600,253061075,2005,2005,2005,2005,100
20231227,121500,252860575,2010,2010,2010,2010,0
20231227,121400,252860575,2010,2010,2010,2010,10
20231227,121300,252840475,2005,2010,2010,2005,2
20231227,121200,252836460,2010,2010,2010,2005,65
20231227,121100,252706095,2010,2010,2010,2010,5
20231227,121000,252696045,2000,2000,2000,2000,1
20231227,120900,252694045,2005,2000,2005,2000,4
20231227,120800,252686030,2005,2005,2005,2005,25
20231227,120700,252635905,2000,2005,2010,2000,12
20231227,120600,252611845,2000,2000,2000,2000,0
20231227,120500,252611845,2000,2010,2010,2000,7
20231227,120400,252597815,2010,2010,2010,2000,53
20231227,120300,252491545,2010,2005,2010,2000,5654
20231227,120200,241173430,2000,2005,2005,2000,66
20231227,120100,241041110,2000,2005,2005,2000,37
20231227,120000,240966930,2000,2010,2010,2000,2
20231227,115900,240962920,2005,2005,2005,2005,3
20231227,115800,240956905,2000,2005,2005,2000,86
20231227,115700,240784485,2000,2005,2005,2000,4938
20231227,115600,230898475,2000,2000,2000,2000,1002
20231227,115500,228894475,2010,2000,2010,2000,1001
20231227,115400,226892465,2005,2005,2005,2005,6443
20231227,115300,213974250,2010,2010,2010,2010,0
20231227,115200,213974250,2010,2010,2010,2010,7
20231227,115100,213960180,2010,2010,2010,2010,15
20231227,115000,213930030,2010,2010,2010,2010,10
20231227,114900,213909930,2005,2010,2010,2005,51
20231227,114800,213807650,2010,2010,2010,2010,0
20231227,114700,213807650,2010,2010,2010,2010,0
20231227,114600,213807650,2010,2010,2010,2010,7
20231227,114500,213793580,2010,2010,2010,2010,5
20231227,114400,213783530,2015,2015,2015,2015,11
20231227,114300,213761365,2010,2010,2010,2010,5
20231227,114200,213751315,2010,2010,2010,2010,0
20231227,114100,213751315,2010,2010,2010,2010,60
20231227,114000,213630715,2010,2010,2010,2010,60
20231227,113900,213510115,2005,2005,2005,2005,800
20231227,113800,211906115,2010,2010,2010,2010,0
20231227,113700,211906115,2010,2010,2010,2010,0
20231227,113600,211906115,2010,2005,2010,2005,41
20231227,113500,211823855,2005,2005,2005,2005,0
20231227,113400,211823855,2005,2015,2015,2005,4725
20231227,113300,202331010,2010,2010,2010,2010,0
20231227,113200,202331010,2010,2010,2010,2010,0
20231227,113100,202331010,2010,2010,2010,2010,0
20231227,113000,202331010,2010,2010,2010,2010,1
20231227,112900,202329000,2010,2010,2010,2010,89
20231227,112800,202150110,2010,2010,2010,2010,64
20231227,112700,202021470,2015,2015,2015,2015,0
20231227,112600,202021470,2015,2015,2015,2015,1
20231227,112500,202019455,2010,2010,2010,2010,0
20231227,112400,202019455,2010,2010,2010,2010,1246
20231227,112300,199514995,2015,2015,2015,2015,0
20231227,112200,199514995,2015,2015,2015,2015,0
20231227,112100,199514995,2015,2015,2015,2015,0
20231227,112000,199514995,2015,2015,2015,2015,0
20231227,111900,199514995,2015,2015,2015,2015,0
20231227,111800,199514995,2015,2015,2015,2015,0
20231227,111700,199514995,2015,2015,2015,2015,0
20231227,111600,199514995,2015,2015,2015,2015,1
20231227,111500,199512980,2010,2010,2010,2010,0
20231227,111400,199512980,2010,2010,2010,2010,0
20231227,111300,199512980,2010,2010,2010,2010,207
20231227,111200,199096910,2015,2015,2015,2015,25
20231227,111100,199046535,2010,2010,2010,2010,0
20231227,111000,199046535,2010,2010,2010,2010,117
20231227,110900,198811365,2015,2015,2015,2015,0
20231227,110800,198811365,2015,2015,2015,2015,0
20231227,110700,198811365,2015,2015,2015,2015,990
20231227,110600,196816515,2020,2020,2020,2020,0
20231227,110500,196816515,2020,2020,2020,2020,0
20231227,110400,196816515,2020,2020,2020,2020,0
20231227,110300,196816515,2020,2010,2020,2010,13
20231227,110200,196790335,2010,2010,2010,2005,3432
20231227,110100,189892620,2010,2010,2010,2010,0
20231227,110000,189892620,2010,2010,2010,2010,0
20231227,105900,189892620,2010,2010,2010,2010,156
20231227,105800,189579060,2010,2010,2010,2010,204
20231227,105700,189169020,2010,2010,2010,2010,20
20231227,105600,189128820,2025,2025,2025,2025,0
20231227,105500,189128820,2025,2025,2025,2025,0
20231227,105400,189128820,2025,2025,2025,2025,0
20231227,105300,189128820,2025,2025,2025,2025,0
20231227,105200,189128820,2025,2005,2025,2005,227
20231227,105100,188673485,2005,2005,2005,2005,100
20231227,105000,188472985,2005,2005,2005,2005,0
20231227,104900,188472985,2005,2005,2005,2005,0
20231227,104800,188472985,2005,2010,2010,2005,960
20231227,104700,186548030,2010,2010,2010,2010,0
20231227,104600,186548030,2010,2010,2010,2010,0
20231227,104500,186548030,2010,2010,2010,2010,29
20231227,104400,186489740,2025,2015,2025,2015,7550
20231227,104300,171246530,2010,2010,2010,2010,0
20231227,104200,171246530,2010,2010,2010,2010,500
20231227,104100,170241530,2010,2010,2010,2010,12
20231227,104000,170217410,2010,2005,2010,2005,104
20231227,103900,170008785,2010,2005,2010,2005,1011
20231227,103800,167981675,2010,2010,2010,2010,59
20231227,103700,167863085,2010,2010,2010,2010,50
20231227,103600,167762585,2010,2010,2010,2010,30
20231227,103500,167702285,2010,2010,2010,2010,0
20231227,103400,167702285,2010,2010,2010,2010,0
20231227,103300,167702285,2010,2010,2010,2010,0
20231227,103200,167702285,2010,2010,2010,2010,10
20231227,103100,167682185,2010,2010,2010,2010,0
20231227,103000,167682185,2010,2010,2010,2010,0
20231227,102900,167682185,2010,2010,2010,2010,388
20231227,102800,166902305,2010,2010,2010,2010,0
20231227,102700,166902305,2010,2010,2010,2010,5
20231227,102600,166892255,2005,2005,2005,2005,0
20231227,102500,166892255,2005,2005,2005,2005,89
20231227,102400,166713810,2010,2005,2010,2005,104
20231227,102300,166505240,2010,2010,2010,2010,2
20231227,102200,166501220,2005,2005,2005,2005,880
20231227,102100,164736820,2005,2005,2005,2005,183
20231227,102000,164369905,2005,2010,2010,2005,18
20231227,101900,164333765,2010,2010,2010,2000,1914
20231227,101800,160505705,2005,2005,2005,2005,520
20231227,101700,159463105,2005,2005,2005,2005,359
20231227,101600,158743310,2005,2005,2005,2005,306
20231227,101500,158129780,2005,2005,2005,2005,1
20231227,101400,158127775,2000,2000,2000,2000,100
20231227,101300,157927775,2000,2005,2005,2000,126
20231227,101200,157675770,2005,2005,2010,2000,3535
20231227,101100,150588085,2005,2005,2005,2005,100
20231227,101000,150387585,2015,2015,2015,2015,3100
20231227,100900,144141085,2005,2005,2005,2005,15439
20231227,100800,113185890,2010,2005,2010,2005,1046
20231227,100700,111083660,2010,2010,2010,2010,2811
20231227,100600,105433550,2010,2015,2015,2010,12
20231227,100500,105409390,2015,2015,2015,2015,10
20231227,100400,105389240,2015,2015,2015,2015,10
20231227,100300,105369090,2015,2015,2015,2015,10
20231227,100200,105348940,2010,2010,2010,2010,1
20231227,100100,105346930,2015,2015,2015,2015,1
20231227,100000,105344915,2015,2015,2015,2015,3
20231227,095900,105338870,2015,2015,2015,2015,10
20231227,095800,105318720,2015,2015,2015,2015,15
20231227,095700,105288495,2015,2010,2015,2005,1167
20231227,095600,102947580,2010,2010,2010,2010,7
20231227,095500,102933510,2010,2010,2010,2010,2
20231227,095400,102929490,2010,2010,2010,2010,105
20231227,095300,102718440,2010,2010,2010,2010,0
20231227,095200,102718440,2010,2010,2010,2010,37
20231227,095100,102644070,2010,2010,2010,2010,10
20231227,095000,102623970,2010,2010,2010,2010,0
20231227,094900,102623970,2010,2010,2010,2010,1002
20231227,094800,100609950,2010,2010,2010,2010,0
20231227,094700,100609950,2010,2010,2010,2010,0
20231227,094600,100609950,2010,2010,2010,2010,31
20231227,094500,100547640,2010,2010,2010,2010,1273
20231227,094400,97988910,2010,2015,2015,2010,5359
20231227,094300,87217270,2015,2020,2020,2010,10378
20231227,094200,66325570,2025,2025,2025,2020,1472
20231227,094100,63352100,2025,2025,2025,2025,0
20231227,094000,63352100,2025,2025,2025,2025,1
20231227,093900,63350075,2025,2025,2025,2025,261
20231227,093800,62821550,2025,2020,2025,2020,121
20231227,093700,62577020,2020,2020,2020,2020,3495
20231227,093600,55517120,2020,2020,2020,2015,113
20231227,093500,55289355,2020,2020,2020,2015,110
20231227,093400,55067650,2020,2015,2020,2015,252
20231227,093300,54559860,2015,2020,2020,2015,321
20231227,093200,53912940,2020,2015,2020,2015,106
20231227,093100,53699325,2020,2020,2020,2015,64
20231227,093000,53570290,2020,2020,2020,2020,31
20231227,092900,53507670,2020,2020,2020,2020,10
20231227,092800,53487470,2020,2020,2020,2015,2125
20231227,092700,49194995,2025,2025,2025,2025,5
20231227,092600,49184870,2025,2020,2025,2020,1010
20231227,092500,47144620,2025,2025,2025,2025,2
20231227,092400,47140570,2020,2020,2020,2020,800
20231227,092300,45524570,2020,2020,2020,2020,120
20231227,092200,45282170,2020,2020,2020,2020,1242
20231227,092100,42773330,2015,2020,2020,2015,3644
20231227,092000,35412465,2020,2020,2020,2020,3040
20231227,091900,29271665,2020,2020,2020,2020,6
20231227,091800,29259545,2020,2025,2025,2020,447
20231227,091700,28355615,2025,2025,2025,2025,598
20231227,091600,27144665,2030,2025,2030,2025,150
20231227,091500,26840910,2030,2030,2030,2030,18
20231227,091400,26804370,2030,2030,2030,2030,529
20231227,091300,25730500,2030,2025,2030,2025,132
20231227,091200,25462790,2025,2025,2025,2025,80
20231227,091100,25300790,2030,2030,2030,2030,175
20231227,091000,24945540,2035,2035,2035,2035,0
20231227,090900,24945540,2035,2035,2035,2035,20
20231227,090800,24904840,2025,2030,2030,2025,2826
20231227,090700,19177190,2030,2030,2030,2030,1104
20231227,090600,16936070,2030,2045,2045,2030,3203
20231227,090500,10432935,2040,2040,2040,2040,200
20231227,090400,10024935,2040,2040,2040,2040,0
20231227,090300,10024935,2040,2040,2040,2040,653
20231227,090200,8692815,2035,2025,2035,2025,102
20231227,090100,8485265,2025,2025,2025,2025,1024
20231227,090000,6411665,2040,2020,2040,2020,3148