stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,200100,654980586,1990,1990,1990,1990,5602
20240112,200000,654980586,1990,1990,1990,1990,0
20240112,195900,654980586,1990,1990,1990,1990,0
20240112,195800,654980586,1990,1990,1990,1990,0
20240112,195700,654980586,1990,1990,1990,1990,0
20240112,195600,654980586,1990,1990,1990,1990,0
20240112,195500,654980586,1990,1990,1990,1990,0
20240112,195400,654980586,1990,1990,1990,1990,0
20240112,195300,654980586,1990,1990,1990,1990,0
20240112,195200,654980586,1990,1990,1990,1990,0
20240112,195100,654980586,1990,1990,1990,1990,0
20240112,195000,654980586,1990,1990,1990,1990,0
20240112,194900,654980586,1990,1990,1990,1990,0
20240112,194800,654980586,1990,1990,1990,1990,0
20240112,194700,654980586,1990,1990,1990,1990,0
20240112,194600,654980586,1990,1990,1990,1990,0
20240112,194500,654980586,1990,1990,1990,1990,0
20240112,194400,654980586,1990,1990,1990,1990,0
20240112,194300,654980586,1990,1990,1990,1990,0
20240112,194200,654980586,1990,1990,1990,1990,0
20240112,194100,654980586,1990,1990,1990,1990,0
20240112,194000,654980586,1990,1990,1990,1990,0
20240112,193900,654980586,1990,1990,1990,1990,0
20240112,193800,654980586,1990,1990,1990,1990,0
20240112,193700,654980586,1990,1990,1990,1990,0
20240112,193600,654980586,1990,1990,1990,1990,0
20240112,193500,654980586,1990,1990,1990,1990,0
20240112,193400,654980586,1990,1990,1990,1990,0
20240112,193300,654980586,1990,1990,1990,1990,0
20240112,193200,654980586,1990,1990,1990,1990,0
20240112,193100,654980586,1990,1990,1990,1990,5602
20240112,193000,654980586,1990,1990,1990,1990,0
20240112,192900,654980586,1990,1990,1990,1990,0
20240112,192800,654980586,1990,1990,1990,1990,0
20240112,192700,654980586,1990,1990,1990,1990,0
20240112,192600,654980586,1990,1990,1990,1990,0
20240112,192500,654980586,1990,1990,1990,1990,0
20240112,192400,654980586,1990,1990,1990,1990,0
20240112,192300,654980586,1990,1990,1990,1990,0
20240112,192200,654980586,1990,1990,1990,1990,0
20240112,192100,654980586,1990,1990,1990,1990,0
20240112,192000,654980586,1990,1990,1990,1990,0
20240112,191900,654980586,1990,1990,1990,1990,0
20240112,191800,654980586,1990,1990,1990,1990,0
20240112,191700,654980586,1990,1990,1990,1990,0
20240112,191600,654980586,1990,1990,1990,1990,0
20240112,191500,654980586,1990,1990,1990,1990,0
20240112,191400,654980586,1990,1990,1990,1990,0
20240112,191300,654980586,1990,1990,1990,1990,0
20240112,191200,654980586,1990,1990,1990,1990,0
20240112,191100,654980586,1990,1990,1990,1990,0
20240112,191000,654980586,1990,1990,1990,1990,0
20240112,190900,654980586,1990,1990,1990,1990,0
20240112,190800,654980586,1990,1990,1990,1990,0
20240112,190700,654980586,1990,1990,1990,1990,0
20240112,190600,654980586,1990,1990,1990,1990,0
20240112,190500,654980586,1990,1990,1990,1990,0
20240112,190400,654980586,1990,1990,1990,1990,0
20240112,190300,654980586,1990,1990,1990,1990,0
20240112,190200,654980586,1990,1990,1990,1990,0
20240112,190100,654980586,1990,1990,1990,1990,5602
20240112,190000,654980586,1990,1990,1990,1990,0
20240112,185900,654980586,1990,1990,1990,1990,0
20240112,185800,654980586,1990,1990,1990,1990,0
20240112,185700,654980586,1990,1990,1990,1990,0
20240112,185600,654980586,1990,1990,1990,1990,0
20240112,185500,654980586,1990,1990,1990,1990,0
20240112,185400,654980586,1990,1990,1990,1990,0
20240112,185300,654980586,1990,1990,1990,1990,0
20240112,185200,654980586,1990,1990,1990,1990,0
20240112,185100,654980586,1990,1990,1990,1990,0
20240112,185000,654980586,1990,1990,1990,1990,0
20240112,184900,654980586,1990,1990,1990,1990,0
20240112,184800,654980586,1990,1990,1990,1990,0
20240112,184700,654980586,1990,1990,1990,1990,0
20240112,184600,654980586,1990,1990,1990,1990,0
20240112,184500,654980586,1990,1990,1990,1990,0
20240112,184400,654980586,1990,1990,1990,1990,0
20240112,184300,654980586,1990,1990,1990,1990,0
20240112,184200,654980586,1990,1990,1990,1990,0
20240112,184100,654980586,1990,1990,1990,1990,0
20240112,184000,654980586,1990,1990,1990,1990,0
20240112,183900,654980586,1990,1990,1990,1990,0
20240112,183800,654980586,1990,1990,1990,1990,0
20240112,183700,654980586,1990,1990,1990,1990,0
20240112,183600,654980586,1990,1990,1990,1990,0
20240112,183500,654980586,1990,1990,1990,1990,0
20240112,183400,654980586,1990,1990,1990,1990,0
20240112,183300,654980586,1990,1990,1990,1990,0
20240112,183200,654980586,1990,1990,1990,1990,0
20240112,183100,654980586,1990,1990,1990,1990,5602
20240112,183000,654980586,1990,1990,1990,1990,0
20240112,182900,654980586,1990,1990,1990,1990,0
20240112,182800,654980586,1990,1990,1990,1990,0
20240112,182700,654980586,1990,1990,1990,1990,0
20240112,182600,654980586,1990,1990,1990,1990,0
20240112,182500,654980586,1990,1990,1990,1990,0
20240112,182400,654980586,1990,1990,1990,1990,0
20240112,182300,654980586,1990,1990,1990,1990,0
20240112,182200,654980586,1990,1990,1990,1990,0
20240112,182100,654980586,1990,1990,1990,1990,0
20240112,182000,654980586,1990,1990,1990,1990,0
20240112,181900,654980586,1990,1990,1990,1990,0
20240112,181800,654980586,1990,1990,1990,1990,0
20240112,181700,654980586,1990,1990,1990,1990,0
20240112,181600,654980586,1990,1990,1990,1990,0
20240112,181500,654980586,1990,1990,1990,1990,0
20240112,181400,654980586,1990,1990,1990,1990,0
20240112,181300,654980586,1990,1990,1990,1990,0
20240112,181200,654980586,1990,1990,1990,1990,0
20240112,181100,654980586,1990,1990,1990,1990,0
20240112,181000,654980586,1990,1990,1990,1990,0
20240112,180900,654980586,1990,1990,1990,1990,0
20240112,180800,654980586,1990,1990,1990,1990,0
20240112,180700,654980586,1990,1990,1990,1990,0
20240112,180600,654980586,1990,1990,1990,1990,0
20240112,180500,654980586,1990,1990,1990,1990,0
20240112,180400,654980586,1990,1990,1990,1990,0
20240112,180300,654980586,1990,1990,1990,1990,0
20240112,180200,654980586,1990,1990,1990,1990,0
20240112,180100,654980586,1990,1990,1990,1990,5602
20240112,180000,654980586,1990,1990,1990,1990,0
20240112,175900,654980586,1990,1990,1990,1990,0
20240112,175800,654980586,1990,1990,1990,1990,0
20240112,175700,654980586,1990,1990,1990,1990,0
20240112,175600,654980586,1990,1990,1990,1990,0
20240112,175500,654980586,1990,1990,1990,1990,0
20240112,175400,654980586,1990,1990,1990,1990,0
20240112,175300,654980586,1990,1990,1990,1990,0
20240112,175200,654980586,1990,1990,1990,1990,0
20240112,175100,654980586,1990,1990,1990,1990,0
20240112,175000,654980586,1990,1990,1990,1990,0
20240112,174900,654980586,1990,1990,1990,1990,0
20240112,174800,654980586,1990,1990,1990,1990,0
20240112,174700,654980586,1990,1990,1990,1990,0
20240112,174600,654980586,1990,1990,1990,1990,0
20240112,174500,654980586,1990,1990,1990,1990,0
20240112,174400,654980586,1990,1990,1990,1990,0
20240112,174300,654980586,1990,1990,1990,1990,0
20240112,174200,654980586,1990,1990,1990,1990,0
20240112,174100,654980586,1990,1990,1990,1990,0
20240112,174000,654980586,1990,1990,1990,1990,0
20240112,173900,654980586,1990,1990,1990,1990,0
20240112,173800,654980586,1990,1990,1990,1990,0
20240112,173700,654980586,1990,1990,1990,1990,0
20240112,173600,654980586,1990,1990,1990,1990,0
20240112,173500,654980586,1990,1990,1990,1990,0
20240112,173400,654980586,1990,1990,1990,1990,0
20240112,173300,654980586,1990,1990,1990,1990,0
20240112,173200,654980586,1990,1990,1990,1990,0
20240112,173100,654980586,1990,1990,1990,1990,5602
20240112,173000,654980586,1990,1990,1990,1990,0
20240112,172900,654980586,1990,1990,1990,1990,0
20240112,172800,654980586,1990,1990,1990,1990,0
20240112,172700,654980586,1990,1990,1990,1990,0
20240112,172600,654980586,1990,1990,1990,1990,0
20240112,172500,654980586,1990,1990,1990,1990,0
20240112,172400,654980586,1990,1990,1990,1990,0
20240112,172300,654980586,1990,1990,1990,1990,0
20240112,172200,654980586,1990,1990,1990,1990,0
20240112,172100,654980586,1990,1990,1990,1990,0
20240112,172000,654980586,1990,1990,1990,1990,0
20240112,171900,654980586,1990,1990,1990,1990,0
20240112,171800,654980586,1990,1990,1990,1990,0
20240112,171700,654980586,1990,1990,1990,1990,0
20240112,171600,654980586,1990,1990,1990,1990,0
20240112,171500,654980586,1990,1990,1990,1990,0
20240112,171400,654980586,1990,1990,1990,1990,0
20240112,171300,654980586,1990,1990,1990,1990,0
20240112,171200,654980586,1990,1990,1990,1990,0
20240112,171100,654980586,1990,1990,1990,1990,0
20240112,171000,654980586,1990,1990,1990,1990,0
20240112,170900,654980586,1990,1990,1990,1990,0
20240112,170800,654980586,1990,1990,1990,1990,0
20240112,170700,654980586,1990,1990,1990,1990,0
20240112,170600,654980586,1990,1990,1990,1990,0
20240112,170500,654980586,1990,1990,1990,1990,0
20240112,170400,654980586,1990,1990,1990,1990,0
20240112,170300,654980586,1990,1990,1990,1990,0
20240112,170200,654980586,1990,1990,1990,1990,0
20240112,170100,654980586,1990,1990,1990,1990,5602
20240112,170000,654980586,1990,1990,1990,1990,0
20240112,165900,654980586,1990,1990,1990,1990,0
20240112,165800,654980586,1990,1990,1990,1990,0
20240112,165700,654980586,1990,1990,1990,1990,0
20240112,165600,654980586,1990,1990,1990,1990,0
20240112,165500,654980586,1990,1990,1990,1990,0
20240112,165400,654980586,1990,1990,1990,1990,0
20240112,165300,654980586,1990,1990,1990,1990,0
20240112,165200,654980586,1990,1990,1990,1990,0
20240112,165100,654980586,1990,1990,1990,1990,0
20240112,165000,654980586,1990,1990,1990,1990,0
20240112,164900,654980586,1990,1990,1990,1990,0
20240112,164800,654980586,1990,1990,1990,1990,0
20240112,164700,654980586,1990,1990,1990,1990,0
20240112,164600,654980586,1990,1990,1990,1990,0
20240112,164500,654980586,1990,1990,1990,1990,0
20240112,164400,654980586,1990,1990,1990,1990,0
20240112,164300,654980586,1990,1990,1990,1990,0
20240112,164200,654980586,1990,1990,1990,1990,0
20240112,164100,654980586,1990,1990,1990,1990,0
20240112,164000,654980586,1990,1990,1990,1990,0
20240112,163900,654980586,1990,1990,1990,1990,0
20240112,163800,654980586,1990,1990,1990,1990,0
20240112,163700,654980586,1990,1990,1990,1990,0
20240112,163600,654980586,1990,1990,1990,1990,0
20240112,163500,654980586,1990,1990,1990,1990,0
20240112,163400,654980586,1990,1990,1990,1990,0
20240112,163300,654980586,1990,1990,1990,1990,0
20240112,163200,654980586,1990,1990,1990,1990,0
20240112,163100,654980586,1990,1990,1990,1990,5602
20240112,163000,654980586,1990,1990,1990,1990,0
20240112,162900,654980586,1990,1990,1990,1990,0
20240112,162800,654980586,1990,1990,1990,1990,0
20240112,162700,654980586,1990,1990,1990,1990,0
20240112,162600,654980586,1990,1990,1990,1990,0
20240112,162500,654980586,1990,1990,1990,1990,0
20240112,162400,654980586,1990,1990,1990,1990,0
20240112,162300,654980586,1990,1990,1990,1990,0
20240112,162200,654980586,1990,1990,1990,1990,0
20240112,162100,654980586,1990,1990,1990,1990,0
20240112,162000,654980586,1990,1990,1990,1990,0
20240112,161900,654980586,1990,1990,1990,1990,0
20240112,161800,654980586,1990,1990,1990,1990,0
20240112,161700,654980586,1990,1990,1990,1990,0
20240112,161600,654980586,1990,1990,1990,1990,0
20240112,161500,654980586,1990,1990,1990,1990,0
20240112,161400,654980586,1990,1990,1990,1990,0
20240112,161300,654980586,1990,1990,1990,1990,0
20240112,161200,654980586,1990,1990,1990,1990,0
20240112,161100,654980586,1990,1990,1990,1990,0
20240112,161000,654980586,1990,1990,1990,1990,0
20240112,160900,654980586,1990,1990,1990,1990,0
20240112,160800,654980586,1990,1990,1990,1990,0
20240112,160700,654980586,1990,1990,1990,1990,0
20240112,160600,654980586,1990,1990,1990,1990,0
20240112,160500,654980586,1990,1990,1990,1990,0
20240112,160400,654980586,1990,1990,1990,1990,0
20240112,160300,654980586,1990,1990,1990,1990,0
20240112,160200,654980586,1990,1990,1990,1990,0
20240112,160100,654980586,1990,1990,1990,1990,5602
20240112,160000,654980586,1990,1990,1990,1990,0
20240112,155900,654980586,1990,1990,1990,1990,0
20240112,155800,654980586,1990,1990,1990,1990,0
20240112,155700,654980586,1990,1990,1990,1990,0
20240112,155600,654980586,1990,1990,1990,1990,0
20240112,155500,654980586,1990,1990,1990,1990,0
20240112,155400,654980586,1990,1990,1990,1990,0
20240112,155300,654980586,1990,1990,1990,1990,0
20240112,155200,654980586,1990,1990,1990,1990,0
20240112,155100,654980586,1990,1990,1990,1990,0
20240112,155000,654980586,1990,1990,1990,1990,0
20240112,154900,654980586,1990,1990,1990,1990,0
20240112,154800,654980586,1990,1990,1990,1990,0
20240112,154700,654980586,1990,1990,1990,1990,0
20240112,154600,654980586,1990,1990,1990,1990,0
20240112,154500,654980586,1990,1990,1990,1990,0
20240112,154400,654980586,1990,1990,1990,1990,0
20240112,154300,654980586,1990,1990,1990,1990,0
20240112,154200,654980586,1990,1990,1990,1990,0
20240112,154100,654980586,1990,1990,1990,1990,0
20240112,154000,654980586,1990,1990,1990,1990,0
20240112,153900,654980586,1990,1990,1990,1990,0
20240112,153800,654980586,1990,1990,1990,1990,0
20240112,153700,654980586,1990,1990,1990,1990,0
20240112,153600,654980586,1990,1990,1990,1990,0
20240112,153500,654980586,1990,1990,1990,1990,0
20240112,153400,654980586,1990,1990,1990,1990,0
20240112,153300,654980586,1990,1990,1990,1990,0
20240112,153200,654980586,1990,1990,1990,1990,0
20240112,153100,654980586,1990,1990,1990,1990,5602
20240112,153000,654980586,1990,1990,1990,1990,5602
20240112,152900,643832606,1989,1989,1989,1989,0
20240112,152800,643832606,1989,1989,1989,1989,0
20240112,152700,643832606,1989,1989,1989,1989,0
20240112,152600,643832606,1989,1989,1989,1989,0
20240112,152500,643832606,1989,1989,1989,1989,0
20240112,152400,643832606,1989,1989,1989,1989,0
20240112,152300,643832606,1989,1989,1989,1989,0
20240112,152200,643832606,1989,1989,1989,1989,0
20240112,152100,643832606,1989,1989,1989,1989,0
20240112,152000,643832606,1989,1989,1989,1989,0
20240112,151900,643832606,1989,1990,1991,1989,1577
20240112,151800,640695910,1989,1993,1993,1989,11092
20240112,151700,618617014,1992,1990,1992,1990,1091
20240112,151600,616443834,1993,1992,1993,1990,45
20240112,151500,616354156,1990,1993,1993,1990,10011
20240112,151400,596426516,1992,1993,1993,1991,49
20240112,151300,596328883,1991,1993,1993,1991,665
20240112,151200,595004134,1993,1993,1993,1993,91
20240112,151100,594822771,1993,1993,1993,1993,8
20240112,151000,594806827,1993,1992,1993,1992,2715
20240112,150900,589398201,1992,1992,1992,1991,6
20240112,150800,589386250,1992,1991,1992,1991,5395
20240112,150700,578644789,1990,1991,1991,1990,6542
20240112,150600,565619671,1991,1992,1992,1990,6020
20240112,150500,553639682,1992,1992,1992,1992,961
20240112,150400,551725370,1992,1992,1992,1992,12
20240112,150300,551701466,1992,1992,1993,1992,108
20240112,150200,551486326,1993,1993,1993,1993,16
20240112,150100,551454438,1994,1991,1994,1989,1956
20240112,150000,547560032,1991,1989,1991,1989,4256
20240112,145900,539090591,1990,1991,1991,1990,76
20240112,145800,538939327,1991,1991,1991,1991,16
20240112,145700,538907471,1988,1988,1988,1988,0
20240112,145600,538907471,1988,1989,1989,1988,4134
20240112,145500,530687836,1989,1990,1990,1989,863
20240112,145400,528971328,1990,1990,1990,1990,2005
20240112,145300,524981378,1990,1991,1991,1990,3755
20240112,145200,517508923,1990,1990,1990,1988,5399
20240112,145100,506764915,1990,1987,1990,1987,3024
20240112,145000,500756181,1989,1988,1989,1987,942
20240112,144900,498883458,1987,1988,1989,1987,2110
20240112,144800,494688774,1989,1993,1993,1989,8113
20240112,144700,478541354,1994,1993,1994,1993,1260
20240112,144600,476029674,1994,1995,1995,1993,216
20240112,144500,475598958,1995,1994,1995,1994,817
20240112,144400,473969853,1994,1994,1995,1994,95
20240112,144300,473780413,1990,1990,1990,1990,0
20240112,144200,473780413,1990,1990,1990,1990,0
20240112,144100,473780413,1990,1990,1990,1990,0
20240112,144000,473780413,1990,1989,1990,1989,381
20240112,143900,473022229,1989,1991,1991,1989,7526
20240112,143800,458045166,1991,1994,1994,1991,3178
20240112,143700,451715528,1993,1994,1994,1993,1304
20240112,143600,449116134,1994,1996,1996,1994,18170
20240112,143500,412865345,1998,1997,1998,1997,3
20240112,143400,412859353,1997,1997,1998,1996,9111
20240112,143300,394667412,1998,1998,1998,1998,2
20240112,143200,394663416,1998,1998,1998,1998,2
20240112,143100,394659420,1999,1998,1999,1997,556
20240112,143000,393548999,1998,1997,1998,1997,135
20240112,142900,393279273,1998,1998,1998,1998,0
20240112,142800,393279273,1998,1998,1998,1998,0
20240112,142700,393279273,1998,2000,2000,1998,3802
20240112,142600,385682873,1999,1999,1999,1999,239
20240112,142500,385205112,1999,1999,1999,1999,241
20240112,142400,384723353,1998,1998,1998,1998,0
20240112,142300,384723353,1998,1998,1998,1998,499
20240112,142200,383726351,1998,1998,1998,1998,24
20240112,142100,383678399,1999,2000,2000,1998,1830
20240112,142000,380020237,1999,1999,1999,1999,183
20240112,141900,379654420,1999,1999,1999,1999,0
20240112,141800,379654420,1999,1999,1999,1999,812
20240112,141700,378031232,2000,2000,2000,2000,0
20240112,141600,378031232,2000,2000,2000,2000,51
20240112,141500,377929232,2000,2000,2000,2000,50
20240112,141400,377829232,2000,2000,2000,2000,3
20240112,141300,377823232,2000,2000,2000,2000,99
20240112,141200,377625232,2000,2000,2000,2000,0
20240112,141100,377625232,2000,2000,2000,2000,39
20240112,141000,377547232,2000,1999,2000,1999,1030
20240112,140900,375487332,2000,2000,2000,2000,0
20240112,140800,375487332,2000,2000,2000,2000,2
20240112,140700,375483332,1999,1999,1999,1999,1
20240112,140600,375481333,2000,2000,2000,2000,3351
20240112,140500,368779333,2000,2000,2000,2000,19
20240112,140400,368741333,2000,2000,2005,1999,10111
20240112,140300,348527168,2005,2005,2005,2005,998
20240112,140200,346526178,1999,2000,2000,1999,1500
20240112,140100,343527668,2005,2005,2005,2005,1
20240112,140000,343525663,1999,1999,1999,1999,100
20240112,135900,343325763,2000,2000,2000,2000,8578
20240112,135800,326169763,2005,2005,2005,2005,56
20240112,135700,326057483,2005,2005,2005,2005,90
20240112,135600,325877033,2005,2005,2005,2005,52
20240112,135500,325772773,2000,2000,2000,2000,8
20240112,135400,325756773,2000,2000,2000,2000,0
20240112,135300,325756773,2000,2000,2000,2000,0
20240112,135200,325756773,2000,2000,2000,2000,0
20240112,135100,325756773,2000,2000,2000,2000,1500
20240112,135000,322756773,2005,2005,2005,2000,4033
20240112,134900,314690608,2005,2005,2005,2005,70
20240112,134800,314550258,2010,2000,2010,2000,9160
20240112,134700,296229403,2005,2005,2005,2005,125
20240112,134600,295978778,2005,2005,2005,2005,4728
20240112,134500,286499138,2005,2005,2005,2005,0
20240112,134400,286499138,2005,2005,2005,2005,0
20240112,134300,286499138,2005,2005,2005,2005,300
20240112,134200,285897638,2005,2005,2005,2005,0
20240112,134100,285897638,2005,2005,2005,2005,0
20240112,134000,285897638,2005,2005,2005,2005,0
20240112,133900,285897638,2005,2005,2005,2005,0
20240112,133800,285897638,2005,2005,2005,2005,200
20240112,133700,285496638,2010,2010,2010,2010,230
20240112,133600,285034338,2010,2010,2010,2010,54
20240112,133500,284925798,2015,2015,2015,2015,0
20240112,133400,284925798,2015,2015,2015,2015,4
20240112,133300,284917738,2005,2005,2005,2005,300
20240112,133200,284316238,2005,2005,2005,2005,0
20240112,133100,284316238,2005,2010,2015,2005,102
20240112,133000,284111218,2020,2020,2020,2020,442
20240112,132900,283218378,2020,2015,2020,2010,4047
20240112,132800,275080668,2010,2010,2010,2010,0
20240112,132700,275080668,2010,2010,2010,2010,33
20240112,132600,275014338,2010,2010,2010,2010,540
20240112,132500,273928938,2010,2010,2010,2010,0
20240112,132400,273928938,2010,2010,2010,2010,0
20240112,132300,273928938,2010,2010,2010,2010,653
20240112,132200,272616408,2010,2010,2010,2010,653
20240112,132100,271303878,2010,2010,2010,2010,509
20240112,132000,270280788,2020,2020,2020,2020,0
20240112,131900,270280788,2020,2020,2020,2020,0
20240112,131800,270280788,2020,2020,2020,2020,0
20240112,131700,270280788,2020,2020,2020,2020,0
20240112,131600,270280788,2020,2020,2020,2020,0
20240112,131500,270280788,2020,2020,2020,2020,0
20240112,131400,270280788,2020,2020,2020,2020,0
20240112,131300,270280788,2020,2020,2020,2020,0
20240112,131200,270280788,2020,2020,2020,2020,51
20240112,131100,270177768,2020,2020,2020,2020,0
20240112,131000,270177768,2020,2020,2020,2020,109
20240112,130900,269957588,2010,2010,2010,2010,0
20240112,130800,269957588,2010,2010,2010,2010,0
20240112,130700,269957588,2010,2010,2010,2010,78
20240112,130600,269800808,2010,2010,2010,2010,0
20240112,130500,269800808,2010,2010,2010,2010,140
20240112,130400,269519408,2015,2020,2020,2015,3
20240112,130300,269513358,2010,2010,2010,2010,0
20240112,130200,269513358,2010,2010,2010,2010,0
20240112,130100,269513358,2010,2010,2010,2010,0
20240112,130000,269513358,2010,2010,2010,2010,1125
20240112,125900,267252108,2020,2020,2020,2020,1284
20240112,125800,264658428,2015,2015,2015,2015,0
20240112,125700,264658428,2015,2015,2015,2015,0
20240112,125600,264658428,2015,2015,2015,2015,52
20240112,125500,264553648,2010,2020,2020,2010,72
20240112,125400,264408418,2020,2020,2020,2020,0
20240112,125300,264408418,2020,2020,2020,2020,0
20240112,125200,264408418,2020,2015,2020,2015,200
20240112,125100,264004668,2020,2020,2020,2020,0
20240112,125000,264004668,2020,2010,2020,2010,1923
20240112,124900,260130938,2020,2020,2020,2020,0
20240112,124800,260130938,2020,2020,2020,2020,5
20240112,124700,260120838,2020,2020,2020,2020,0
20240112,124600,260120838,2020,2020,2020,2020,0
20240112,124500,260120838,2020,2010,2020,2010,24
20240112,124400,260072588,2015,2015,2015,2015,87
20240112,124300,259897283,2020,2020,2020,2020,0
20240112,124200,259897283,2020,2020,2020,2020,1
20240112,124100,259895263,2010,2010,2010,2010,0
20240112,124000,259895263,2010,2015,2015,2010,74
20240112,123900,259746273,2015,2015,2015,2015,2
20240112,123800,259742243,2010,2010,2010,2010,0
20240112,123700,259742243,2010,2010,2010,2010,0
20240112,123600,259742243,2010,2010,2010,2010,224
20240112,123500,259292003,2015,2015,2015,2015,4
20240112,123400,259283943,2015,2015,2015,2015,18
20240112,123300,259247673,2015,2015,2015,2015,0
20240112,123200,259247673,2015,2015,2015,2015,1
20240112,123100,259245658,2010,2010,2010,2010,24
20240112,123000,259197418,2010,2010,2010,2010,0
20240112,122900,259197418,2010,2010,2010,2010,49
20240112,122800,259098928,2015,2010,2015,2010,503
20240112,122700,258087883,2015,2015,2015,2015,2
20240112,122600,258083853,2010,2010,2010,2010,24
20240112,122500,258035613,2020,2020,2020,2020,0
20240112,122400,258035613,2020,2020,2020,2020,0
20240112,122300,258035613,2020,2020,2020,2020,0
20240112,122200,258035613,2020,2020,2020,2020,0
20240112,122100,258035613,2020,2010,2020,2010,24
20240112,122000,257987363,2020,2020,2020,2020,1
20240112,121900,257985343,2010,2010,2010,2010,0
20240112,121800,257985343,2010,2010,2010,2010,0
20240112,121700,257985343,2010,2010,2010,2010,0
20240112,121600,257985343,2010,2020,2020,2010,124
20240112,121500,257735103,2020,2020,2020,2020,1
20240112,121400,257733083,2010,2010,2010,2010,0
20240112,121300,257733083,2010,2010,2010,2010,2
20240112,121200,257729063,2010,2020,2020,2010,31
20240112,121100,257666703,2020,2020,2020,2020,0
20240112,121000,257666703,2020,2020,2020,2020,0
20240112,120900,257666703,2020,2020,2020,2020,100
20240112,120800,257464703,2020,2020,2020,2020,0
20240112,120700,257464703,2020,2020,2020,2010,26
20240112,120600,257412423,2015,2020,2020,2015,5
20240112,120500,257402343,2015,2015,2015,2015,50
20240112,120400,257301593,2020,2020,2020,2020,0
20240112,120300,257301593,2020,2020,2020,2020,1
20240112,120200,257299573,2010,2010,2010,2010,274
20240112,120100,256748833,2020,2020,2020,2020,0
20240112,120000,256748833,2020,2020,2020,2020,0
20240112,115900,256748833,2020,2020,2020,2020,26
20240112,115800,256696313,2020,2020,2020,2020,8
20240112,115700,256680153,2010,2010,2020,2010,222
20240112,115600,256231933,2020,2020,2020,2020,1
20240112,115500,256229913,2015,2015,2015,2015,11
20240112,115400,256207748,2020,2020,2020,2020,1
20240112,115300,256205728,2020,2020,2020,2020,3
20240112,115200,256199668,2010,2025,2025,2010,30
20240112,115100,256139278,2025,2025,2025,2025,114
20240112,115000,255908428,2025,2025,2025,2025,0
20240112,114900,255908428,2025,2015,2025,2015,1328
20240112,114800,253227033,2015,2010,2015,2010,26
20240112,114700,253174763,2015,2015,2015,2015,0
20240112,114600,253174763,2015,2015,2015,2015,0
20240112,114500,253174763,2015,2015,2015,2015,0
20240112,114400,253174763,2015,2015,2015,2015,109
20240112,114300,252955128,2015,2010,2015,2010,29
20240112,114200,252896813,2015,2015,2015,2015,2
20240112,114100,252892783,2005,2005,2005,2005,0
20240112,114000,252892783,2005,2005,2005,2005,0
20240112,113900,252892783,2005,2005,2005,2005,0
20240112,113800,252892783,2005,2005,2005,2005,24
20240112,113700,252844663,2015,2015,2015,2015,0
20240112,113600,252844663,2015,2015,2015,2015,1
20240112,113500,252842648,2005,2005,2005,2005,0
20240112,113400,252842648,2005,2005,2005,2005,0
20240112,113300,252842648,2005,2005,2005,2005,24
20240112,113200,252794528,2005,2005,2005,2005,0
20240112,113100,252794528,2005,2005,2005,2005,474
20240112,113000,251844158,2005,2005,2005,2005,0
20240112,112900,251844158,2005,2005,2005,2005,0
20240112,112800,251844158,2005,2015,2015,2005,27
20240112,112700,251789993,2015,2015,2015,2015,2
20240112,112600,251785963,2015,2015,2015,2015,6
20240112,112500,251773873,2015,2015,2015,2015,7
20240112,112400,251759768,2005,2005,2005,2005,24
20240112,112300,251711648,2015,2015,2015,2015,0
20240112,112200,251711648,2015,2015,2015,2015,26
20240112,112100,251659258,2005,2005,2005,2005,0
20240112,112000,251659258,2005,2005,2005,2005,0
20240112,111900,251659258,2005,2005,2005,2005,23
20240112,111800,251613143,2010,2010,2010,2010,2
20240112,111700,251609123,2010,2010,2010,2010,9
20240112,111600,251591033,2015,2015,2015,2015,2
20240112,111500,251587003,2015,2015,2015,2015,0
20240112,111400,251587003,2015,2005,2015,2005,26
20240112,111300,251534853,2015,2015,2015,2015,0
20240112,111200,251534853,2015,2015,2015,2015,100
20240112,111100,251333353,2005,2005,2005,2005,0
20240112,111000,251333353,2005,2005,2005,2005,0
20240112,110900,251333353,2005,2005,2005,2005,24
20240112,110800,251285233,2005,2005,2005,2005,0
20240112,110700,251285233,2005,2015,2015,2005,2
20240112,110600,251281213,2015,2015,2015,2015,0
20240112,110500,251281213,2015,2005,2015,2005,18
20240112,110400,251245093,2005,2015,2015,2005,31
20240112,110300,251182768,2020,2020,2020,2020,11
20240112,110200,251160548,2010,2010,2010,2005,1701
20240112,110100,247741688,2010,2010,2010,2010,0
20240112,110000,247741688,2010,2005,2010,2005,50
20240112,105900,247641308,2010,2010,2010,2005,1212
20240112,105800,245211188,2010,2010,2010,2010,0
20240112,105700,245211188,2010,2010,2010,2010,0
20240112,105600,245211188,2010,2010,2010,2005,32
20240112,105500,245146873,2010,2005,2010,2005,34
20240112,105400,245078653,2010,2010,2010,2010,0
20240112,105300,245078653,2010,2010,2010,2010,10
20240112,105200,245058553,2005,2005,2005,2005,0
20240112,105100,245058553,2005,2005,2005,2005,220
20240112,105000,244617453,2005,2005,2005,2005,24
20240112,104900,244569333,2010,2010,2010,2010,20
20240112,104800,244529133,2005,2005,2005,2005,1
20240112,104700,244527128,2000,2000,2000,2000,0
20240112,104600,244527128,2000,2000,2000,2000,0
20240112,104500,244527128,2000,2000,2000,2000,24
20240112,104400,244479128,2000,2010,2010,2000,5
20240112,104300,244469093,2000,2005,2005,2000,60
20240112,104200,244349063,2000,2010,2010,2000,8
20240112,104100,244332993,2010,2000,2010,2000,28
20240112,104000,244276943,2005,2005,2005,2005,260
20240112,103900,243755643,2005,2005,2005,2005,2
20240112,103800,243751633,2000,2000,2000,2000,0
20240112,103700,243751633,2000,2005,2005,2000,603
20240112,103600,242544633,2005,2000,2005,2000,146
20240112,103500,242252023,2005,2005,2005,2000,13
20240112,103400,242225963,2000,2000,2000,2000,0
20240112,103300,242225963,2000,2005,2005,2000,3
20240112,103200,242219953,2000,2000,2000,2000,505
20240112,103100,241209953,2000,2000,2000,2000,24
20240112,103000,241161953,2000,2000,2000,2000,0
20240112,102900,241161953,2000,2000,2000,2000,0
20240112,102800,241161953,2000,2000,2000,2000,4
20240112,102700,241153953,2000,2000,2000,2000,0
20240112,102600,241153953,2000,2000,2000,2000,274
20240112,102500,240605953,2000,2000,2000,2000,0
20240112,102400,240605953,2000,2000,2000,2000,0
20240112,102300,240605953,2000,2000,2000,2000,0
20240112,102200,240605953,2000,2000,2005,2000,598
20240112,102100,239409803,2000,2000,2000,2000,24
20240112,102000,239361803,2000,2000,2000,2000,2
20240112,101900,239357803,2000,2005,2005,2000,238
20240112,101800,238881593,2000,2005,2005,2000,2
20240112,101700,238877588,2005,2000,2005,2000,133
20240112,101600,238611043,2000,2005,2005,2000,228
20240112,101500,238154153,2005,2000,2005,2000,3150
20240112,101400,231853653,2000,2000,2000,2000,9
20240112,101300,231835653,2000,2000,2000,2000,0
20240112,101200,231835653,2000,2000,2000,2000,24
20240112,101100,231787653,2005,2005,2005,2005,1000
20240112,101000,229782653,2000,2000,2000,2000,0
20240112,100900,229782653,2000,2000,2000,2000,0
20240112,100800,229782653,2000,2005,2005,2000,1006
20240112,100700,227770623,2000,2000,2000,2000,25
20240112,100600,227720623,2005,2005,2005,2005,48
20240112,100500,227624383,2000,2005,2005,2000,4
20240112,100400,227616368,2010,2010,2010,2000,8
20240112,100300,227600298,2010,2010,2010,2000,7
20240112,100200,227586238,2010,2010,2010,2000,48
20240112,100100,227489978,2000,1999,2010,1999,5
20240112,100000,227479949,1999,2000,2010,1999,518
20240112,095900,226443940,2000,2000,2000,2000,4297
20240112,095800,217849940,2000,2000,2000,2000,0
20240112,095700,217849940,2000,2000,2000,2000,24
20240112,095600,217801940,2000,2000,2000,2000,0
20240112,095500,217801940,2000,2000,2000,2000,0
20240112,095400,217801940,2000,2000,2000,2000,200
20240112,095300,217401940,2000,2000,2005,2000,2041
20240112,095200,213319890,2005,2005,2005,2005,73
20240112,095100,213173525,2005,2005,2005,2005,3306
20240112,095000,206544995,2005,2010,2010,2005,354
20240112,094900,205835125,2000,2000,2000,2000,0
20240112,094800,205835125,2000,2010,2010,2000,5146
20240112,094700,195531065,2005,2005,2005,2005,199
20240112,094600,195132070,2010,2020,2020,2010,38
20240112,094500,195055680,2020,2010,2020,2010,568
20240112,094400,193913990,2010,2010,2020,2010,906
20240112,094300,192092905,2010,2010,2010,2010,89
20240112,094200,191914015,2015,2010,2015,2010,3546
20240112,094100,184776555,2015,2010,2015,2000,467
20240112,094000,183837855,2010,2010,2010,2005,28
20240112,093900,183781585,1999,2010,2010,1999,38
20240112,093800,183705502,1999,2015,2015,1999,1972
20240112,093700,179763035,2000,2015,2015,2000,12013
20240112,093600,155736855,2005,2005,2010,2005,11482
20240112,093500,132715425,2005,2015,2015,2005,3797
20240112,093400,125083560,2010,2015,2015,2010,6834
20240112,093300,111347160,2010,2020,2020,2010,2029
20240112,093200,107258765,2015,2015,2015,2015,524
20240112,093100,106202905,2015,2015,2015,2015,193
20240112,093000,105814010,2015,2015,2015,2015,238
20240112,092900,105334440,2015,2010,2015,2010,448
20240112,092800,104433440,2010,2010,2010,2010,3
20240112,092700,104427410,2010,2015,2015,2010,882
20240112,092600,102650185,2020,2020,2020,2020,0
20240112,092500,102650185,2020,2015,2020,2015,4352
20240112,092400,93880615,2020,2015,2020,2015,137
20240112,092300,93604010,2020,2020,2020,2020,16
20240112,092200,93571690,2015,2015,2015,2015,535
20240112,092100,92493665,2015,2015,2015,2015,360
20240112,092000,91768265,2015,2015,2015,2015,489
20240112,091900,90782930,2015,2015,2020,2015,118
20240112,091800,90544710,2015,2015,2015,2015,307
20240112,091700,89926105,2015,2020,2020,2015,210
20240112,091600,89502905,2015,2015,2015,2010,1798
20240112,091500,85884935,2015,2010,2015,2010,13
20240112,091400,85858755,2015,2015,2020,2015,3301
20240112,091300,79207230,2015,2015,2020,2015,2427
20240112,091200,74316800,2015,2015,2015,2015,591
20240112,091100,73125935,2015,2015,2020,2010,506
20240112,091000,72106340,2015,2010,2015,2010,531
20240112,090900,71036450,2010,2015,2020,2010,4094
20240112,090800,62787095,2015,2015,2015,2015,558
20240112,090700,61662725,2015,2015,2015,2015,4152
20240112,090600,53296445,2020,2010,2025,2010,2045
20240112,090500,49185435,2010,2015,2020,2010,7142
20240112,090400,34797215,2020,2025,2025,2015,1744
20240112,090300,31281790,2020,2020,2020,2020,5870
20240112,090200,19424390,2020,2025,2025,2020,13
20240112,090100,19398080,2030,2020,2030,2020,199
20240112,090000,18995140,2025,2030,2030,2025,9376