stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,195800,523810684,2015,2015,2015,2015,4461
20240214,195700,523810684,2015,2015,2015,2015,0
20240214,195600,523810684,2015,2015,2015,2015,0
20240214,195500,523810684,2015,2015,2015,2015,0
20240214,195400,523810684,2015,2015,2015,2015,0
20240214,195300,523810684,2015,2015,2015,2015,0
20240214,195200,523810684,2015,2015,2015,2015,0
20240214,195100,523810684,2015,2015,2015,2015,0
20240214,195000,523810684,2015,2015,2015,2015,0
20240214,194900,523810684,2015,2015,2015,2015,0
20240214,194800,523810684,2015,2015,2015,2015,0
20240214,194700,523810684,2015,2015,2015,2015,0
20240214,194600,523810684,2015,2015,2015,2015,0
20240214,194500,523810684,2015,2015,2015,2015,0
20240214,194400,523810684,2015,2015,2015,2015,0
20240214,194300,523810684,2015,2015,2015,2015,0
20240214,194200,523810684,2015,2015,2015,2015,0
20240214,194100,523810684,2015,2015,2015,2015,0
20240214,194000,523810684,2015,2015,2015,2015,0
20240214,193900,523810684,2015,2015,2015,2015,0
20240214,193800,523810684,2015,2015,2015,2015,0
20240214,193700,523810684,2015,2015,2015,2015,0
20240214,193600,523810684,2015,2015,2015,2015,0
20240214,193500,523810684,2015,2015,2015,2015,0
20240214,193400,523810684,2015,2015,2015,2015,0
20240214,193300,523810684,2015,2015,2015,2015,0
20240214,193200,523810684,2015,2015,2015,2015,0
20240214,193100,523810684,2015,2015,2015,2015,0
20240214,193000,523810684,2015,2015,2015,2015,0
20240214,192900,523810684,2015,2015,2015,2015,0
20240214,192800,523810684,2015,2015,2015,2015,4461
20240214,192700,523810684,2015,2015,2015,2015,0
20240214,192600,523810684,2015,2015,2015,2015,0
20240214,192500,523810684,2015,2015,2015,2015,0
20240214,192400,523810684,2015,2015,2015,2015,0
20240214,192300,523810684,2015,2015,2015,2015,0
20240214,192200,523810684,2015,2015,2015,2015,0
20240214,192100,523810684,2015,2015,2015,2015,0
20240214,192000,523810684,2015,2015,2015,2015,0
20240214,191900,523810684,2015,2015,2015,2015,0
20240214,191800,523810684,2015,2015,2015,2015,0
20240214,191700,523810684,2015,2015,2015,2015,0
20240214,191600,523810684,2015,2015,2015,2015,0
20240214,191500,523810684,2015,2015,2015,2015,0
20240214,191400,523810684,2015,2015,2015,2015,0
20240214,191300,523810684,2015,2015,2015,2015,0
20240214,191200,523810684,2015,2015,2015,2015,0
20240214,191100,523810684,2015,2015,2015,2015,0
20240214,191000,523810684,2015,2015,2015,2015,0
20240214,190900,523810684,2015,2015,2015,2015,0
20240214,190800,523810684,2015,2015,2015,2015,0
20240214,190700,523810684,2015,2015,2015,2015,0
20240214,190600,523810684,2015,2015,2015,2015,0
20240214,190500,523810684,2015,2015,2015,2015,0
20240214,190400,523810684,2015,2015,2015,2015,0
20240214,190300,523810684,2015,2015,2015,2015,0
20240214,190200,523810684,2015,2015,2015,2015,0
20240214,190100,523810684,2015,2015,2015,2015,0
20240214,190000,523810684,2015,2015,2015,2015,0
20240214,185900,523810684,2015,2015,2015,2015,0
20240214,185800,523810684,2015,2015,2015,2015,4461
20240214,185700,523810684,2015,2015,2015,2015,0
20240214,185600,523810684,2015,2015,2015,2015,0
20240214,185500,523810684,2015,2015,2015,2015,0
20240214,185400,523810684,2015,2015,2015,2015,0
20240214,185300,523810684,2015,2015,2015,2015,0
20240214,185200,523810684,2015,2015,2015,2015,0
20240214,185100,523810684,2015,2015,2015,2015,0
20240214,185000,523810684,2015,2015,2015,2015,0
20240214,184900,523810684,2015,2015,2015,2015,0
20240214,184800,523810684,2015,2015,2015,2015,0
20240214,184700,523810684,2015,2015,2015,2015,0
20240214,184600,523810684,2015,2015,2015,2015,0
20240214,184500,523810684,2015,2015,2015,2015,0
20240214,184400,523810684,2015,2015,2015,2015,0
20240214,184300,523810684,2015,2015,2015,2015,0
20240214,184200,523810684,2015,2015,2015,2015,0
20240214,184100,523810684,2015,2015,2015,2015,0
20240214,184000,523810684,2015,2015,2015,2015,0
20240214,183900,523810684,2015,2015,2015,2015,0
20240214,183800,523810684,2015,2015,2015,2015,0
20240214,183700,523810684,2015,2015,2015,2015,0
20240214,183600,523810684,2015,2015,2015,2015,0
20240214,183500,523810684,2015,2015,2015,2015,0
20240214,183400,523810684,2015,2015,2015,2015,0
20240214,183300,523810684,2015,2015,2015,2015,0
20240214,183200,523810684,2015,2015,2015,2015,0
20240214,183100,523810684,2015,2015,2015,2015,0
20240214,183000,523810684,2015,2015,2015,2015,0
20240214,182900,523810684,2015,2015,2015,2015,0
20240214,182800,523810684,2015,2015,2015,2015,4461
20240214,182700,523810684,2015,2015,2015,2015,0
20240214,182600,523810684,2015,2015,2015,2015,0
20240214,182500,523810684,2015,2015,2015,2015,0
20240214,182400,523810684,2015,2015,2015,2015,0
20240214,182300,523810684,2015,2015,2015,2015,0
20240214,182200,523810684,2015,2015,2015,2015,0
20240214,182100,523810684,2015,2015,2015,2015,0
20240214,182000,523810684,2015,2015,2015,2015,0
20240214,181900,523810684,2015,2015,2015,2015,0
20240214,181800,523810684,2015,2015,2015,2015,0
20240214,181700,523810684,2015,2015,2015,2015,0
20240214,181600,523810684,2015,2015,2015,2015,0
20240214,181500,523810684,2015,2015,2015,2015,0
20240214,181400,523810684,2015,2015,2015,2015,0
20240214,181300,523810684,2015,2015,2015,2015,0
20240214,181200,523810684,2015,2015,2015,2015,0
20240214,181100,523810684,2015,2015,2015,2015,0
20240214,181000,523810684,2015,2015,2015,2015,0
20240214,180900,523810684,2015,2015,2015,2015,0
20240214,180800,523810684,2015,2015,2015,2015,0
20240214,180700,523810684,2015,2015,2015,2015,0
20240214,180600,523810684,2015,2015,2015,2015,0
20240214,180500,523810684,2015,2015,2015,2015,0
20240214,180400,523810684,2015,2015,2015,2015,0
20240214,180300,523810684,2015,2015,2015,2015,0
20240214,180200,523810684,2015,2015,2015,2015,0
20240214,180100,523810684,2015,2015,2015,2015,0
20240214,180000,523810684,2015,2015,2015,2015,0
20240214,175900,523810684,2015,2015,2015,2015,0
20240214,175800,523810684,2015,2015,2015,2015,4461
20240214,175700,523810684,2015,2015,2015,2015,0
20240214,175600,523810684,2015,2015,2015,2015,0
20240214,175500,523810684,2015,2015,2015,2015,0
20240214,175400,523810684,2015,2015,2015,2015,0
20240214,175300,523810684,2015,2015,2015,2015,0
20240214,175200,523810684,2015,2015,2015,2015,0
20240214,175100,523810684,2015,2015,2015,2015,0
20240214,175000,523810684,2015,2015,2015,2015,0
20240214,174900,523810684,2015,2015,2015,2015,0
20240214,174800,523810684,2015,2015,2015,2015,0
20240214,174700,523810684,2015,2015,2015,2015,0
20240214,174600,523810684,2015,2015,2015,2015,0
20240214,174500,523810684,2015,2015,2015,2015,0
20240214,174400,523810684,2015,2015,2015,2015,0
20240214,174300,523810684,2015,2015,2015,2015,0
20240214,174200,523810684,2015,2015,2015,2015,0
20240214,174100,523810684,2015,2015,2015,2015,0
20240214,174000,523810684,2015,2015,2015,2015,0
20240214,173900,523810684,2015,2015,2015,2015,0
20240214,173800,523810684,2015,2015,2015,2015,0
20240214,173700,523810684,2015,2015,2015,2015,0
20240214,173600,523810684,2015,2015,2015,2015,0
20240214,173500,523810684,2015,2015,2015,2015,0
20240214,173400,523810684,2015,2015,2015,2015,0
20240214,173300,523810684,2015,2015,2015,2015,0
20240214,173200,523810684,2015,2015,2015,2015,0
20240214,173100,523810684,2015,2015,2015,2015,0
20240214,173000,523810684,2015,2015,2015,2015,0
20240214,172900,523810684,2015,2015,2015,2015,0
20240214,172800,523810684,2015,2015,2015,2015,4461
20240214,172700,523810684,2015,2015,2015,2015,0
20240214,172600,523810684,2015,2015,2015,2015,0
20240214,172500,523810684,2015,2015,2015,2015,0
20240214,172400,523810684,2015,2015,2015,2015,0
20240214,172300,523810684,2015,2015,2015,2015,0
20240214,172200,523810684,2015,2015,2015,2015,0
20240214,172100,523810684,2015,2015,2015,2015,0
20240214,172000,523810684,2015,2015,2015,2015,0
20240214,171900,523810684,2015,2015,2015,2015,0
20240214,171800,523810684,2015,2015,2015,2015,0
20240214,171700,523810684,2015,2015,2015,2015,0
20240214,171600,523810684,2015,2015,2015,2015,0
20240214,171500,523810684,2015,2015,2015,2015,0
20240214,171400,523810684,2015,2015,2015,2015,0
20240214,171300,523810684,2015,2015,2015,2015,0
20240214,171200,523810684,2015,2015,2015,2015,0
20240214,171100,523810684,2015,2015,2015,2015,0
20240214,171000,523810684,2015,2015,2015,2015,0
20240214,170900,523810684,2015,2015,2015,2015,0
20240214,170800,523810684,2015,2015,2015,2015,0
20240214,170700,523810684,2015,2015,2015,2015,0
20240214,170600,523810684,2015,2015,2015,2015,0
20240214,170500,523810684,2015,2015,2015,2015,0
20240214,170400,523810684,2015,2015,2015,2015,0
20240214,170300,523810684,2015,2015,2015,2015,0
20240214,170200,523810684,2015,2015,2015,2015,0
20240214,170100,523810684,2015,2015,2015,2015,0
20240214,170000,523810684,2015,2015,2015,2015,0
20240214,165900,523810684,2015,2015,2015,2015,0
20240214,165800,523810684,2015,2015,2015,2015,4461
20240214,165700,523810684,2015,2015,2015,2015,0
20240214,165600,523810684,2015,2015,2015,2015,0
20240214,165500,523810684,2015,2015,2015,2015,0
20240214,165400,523810684,2015,2015,2015,2015,0
20240214,165300,523810684,2015,2015,2015,2015,0
20240214,165200,523810684,2015,2015,2015,2015,0
20240214,165100,523810684,2015,2015,2015,2015,0
20240214,165000,523810684,2015,2015,2015,2015,0
20240214,164900,523810684,2015,2015,2015,2015,0
20240214,164800,523810684,2015,2015,2015,2015,0
20240214,164700,523810684,2015,2015,2015,2015,0
20240214,164600,523810684,2015,2015,2015,2015,0
20240214,164500,523810684,2015,2015,2015,2015,0
20240214,164400,523810684,2015,2015,2015,2015,0
20240214,164300,523810684,2015,2015,2015,2015,0
20240214,164200,523810684,2015,2015,2015,2015,0
20240214,164100,523810684,2015,2015,2015,2015,0
20240214,164000,523810684,2015,2015,2015,2015,0
20240214,163900,523810684,2015,2015,2015,2015,0
20240214,163800,523810684,2015,2015,2015,2015,0
20240214,163700,523810684,2015,2015,2015,2015,0
20240214,163600,523810684,2015,2015,2015,2015,0
20240214,163500,523810684,2015,2015,2015,2015,0
20240214,163400,523810684,2015,2015,2015,2015,0
20240214,163300,523810684,2015,2015,2015,2015,0
20240214,163200,523810684,2015,2015,2015,2015,0
20240214,163100,523810684,2015,2015,2015,2015,0
20240214,163000,523810684,2015,2015,2015,2015,0
20240214,162900,523810684,2015,2015,2015,2015,0
20240214,162800,523810684,2015,2015,2015,2015,4461
20240214,162700,523810684,2015,2015,2015,2015,0
20240214,162600,523810684,2015,2015,2015,2015,0
20240214,162500,523810684,2015,2015,2015,2015,0
20240214,162400,523810684,2015,2015,2015,2015,0
20240214,162300,523810684,2015,2015,2015,2015,0
20240214,162200,523810684,2015,2015,2015,2015,0
20240214,162100,523810684,2015,2015,2015,2015,0
20240214,162000,523810684,2015,2015,2015,2015,0
20240214,161900,523810684,2015,2015,2015,2015,0
20240214,161800,523810684,2015,2015,2015,2015,0
20240214,161700,523810684,2015,2015,2015,2015,0
20240214,161600,523810684,2015,2015,2015,2015,0
20240214,161500,523810684,2015,2015,2015,2015,0
20240214,161400,523810684,2015,2015,2015,2015,0
20240214,161300,523810684,2015,2015,2015,2015,0
20240214,161200,523810684,2015,2015,2015,2015,0
20240214,161100,523810684,2015,2015,2015,2015,0
20240214,161000,523810684,2015,2015,2015,2015,0
20240214,160900,523810684,2015,2015,2015,2015,0
20240214,160800,523810684,2015,2015,2015,2015,0
20240214,160700,523810684,2015,2015,2015,2015,0
20240214,160600,523810684,2015,2015,2015,2015,0
20240214,160500,523810684,2015,2015,2015,2015,0
20240214,160400,523810684,2015,2015,2015,2015,0
20240214,160300,523810684,2015,2015,2015,2015,0
20240214,160200,523810684,2015,2015,2015,2015,0
20240214,160100,523810684,2015,2015,2015,2015,0
20240214,160000,523810684,2015,2015,2015,2015,0
20240214,155900,523810684,2015,2015,2015,2015,0
20240214,155800,523810684,2015,2015,2015,2015,4461
20240214,155700,523810684,2015,2015,2015,2015,0
20240214,155600,523810684,2015,2015,2015,2015,0
20240214,155500,523810684,2015,2015,2015,2015,0
20240214,155400,523810684,2015,2015,2015,2015,0
20240214,155300,523810684,2015,2015,2015,2015,0
20240214,155200,523810684,2015,2015,2015,2015,0
20240214,155100,523810684,2015,2015,2015,2015,0
20240214,155000,523810684,2015,2015,2015,2015,0
20240214,154900,523810684,2015,2015,2015,2015,0
20240214,154800,523810684,2015,2015,2015,2015,0
20240214,154700,523810684,2015,2015,2015,2015,0
20240214,154600,523810684,2015,2015,2015,2015,0
20240214,154500,523810684,2015,2015,2015,2015,0
20240214,154400,523810684,2015,2015,2015,2015,0
20240214,154300,523810684,2015,2015,2015,2015,0
20240214,154200,523810684,2015,2015,2015,2015,0
20240214,154100,523810684,2015,2015,2015,2015,0
20240214,154000,523810684,2015,2015,2015,2015,0
20240214,153900,523810684,2015,2015,2015,2015,0
20240214,153800,523810684,2015,2015,2015,2015,0
20240214,153700,523810684,2015,2015,2015,2015,0
20240214,153600,523810684,2015,2015,2015,2015,0
20240214,153500,523810684,2015,2015,2015,2015,0
20240214,153400,523810684,2015,2015,2015,2015,0
20240214,153300,523810684,2015,2015,2015,2015,0
20240214,153200,523810684,2015,2015,2015,2015,0
20240214,153100,523810684,2015,2015,2015,2015,0
20240214,153000,523810684,2015,2015,2015,2015,4461
20240214,152900,514821769,2015,2015,2015,2015,0
20240214,152800,514821769,2015,2015,2015,2015,0
20240214,152700,514821769,2015,2015,2015,2015,0
20240214,152600,514821769,2015,2015,2015,2015,0
20240214,152500,514821769,2015,2015,2015,2015,0
20240214,152400,514821769,2015,2015,2015,2015,0
20240214,152300,514821769,2015,2015,2015,2015,0
20240214,152200,514821769,2015,2015,2015,2015,0
20240214,152100,514821769,2015,2015,2015,2015,0
20240214,152000,514821769,2015,2015,2015,2015,0
20240214,151900,514821769,2015,2015,2015,2010,84
20240214,151800,514652519,2010,2015,2015,2010,689
20240214,151700,513267109,2015,2015,2015,2010,694
20240214,151600,511871649,2015,2015,2015,2015,75
20240214,151500,511720524,2015,2015,2015,2015,1
20240214,151400,511718509,2015,2010,2015,2010,91
20240214,151300,511535154,2015,2015,2015,2010,85
20240214,151200,511364204,2015,2015,2015,2015,182
20240214,151100,510997474,2015,2010,2015,2010,192
20240214,151000,510611319,2010,2010,2010,2010,231
20240214,150900,510147009,2010,2005,2010,2005,33
20240214,150800,510080759,2010,2010,2010,2010,17
20240214,150700,510046589,2005,2010,2010,2005,1600
20240214,150600,506833589,2010,2005,2010,2005,72
20240214,150500,506689119,2010,2010,2010,2010,0
20240214,150400,506689119,2010,2010,2010,2005,77
20240214,150300,506534354,2010,2010,2010,2010,28
20240214,150200,506478074,2010,2005,2010,2005,538
20240214,150100,505398879,2005,2005,2005,2005,93
20240214,150000,505212414,2005,2005,2005,2000,616
20240214,145900,503977384,2005,2005,2005,2005,98
20240214,145800,503780894,2005,2005,2005,2005,20
20240214,145700,503740794,2000,2000,2000,2000,378
20240214,145600,502984794,2005,2005,2005,2005,3
20240214,145500,502978779,2005,2005,2005,2005,262
20240214,145400,502453469,2010,2005,2010,2005,11
20240214,145300,502431364,2005,2005,2005,2005,110
20240214,145200,502210814,2010,2010,2010,2010,0
20240214,145100,502210814,2010,2010,2010,2010,343
20240214,145000,501521384,2005,2005,2005,2005,536
20240214,144900,500446704,2005,2005,2005,2005,70
20240214,144800,500306354,2005,2005,2005,2005,4693
20240214,144700,490896889,2005,2010,2010,2005,1830
20240214,144600,487221144,2010,2010,2010,2010,0
20240214,144500,487221144,2010,2010,2010,2010,11
20240214,144400,487199034,2010,2010,2010,2010,0
20240214,144300,487199034,2010,2010,2010,2010,265
20240214,144200,486666384,2010,2010,2010,2010,0
20240214,144100,486666384,2010,2010,2010,2010,0
20240214,144000,486666384,2010,2005,2010,2005,8
20240214,143900,486650314,2005,2005,2005,2005,11
20240214,143800,486628259,2010,2010,2010,2010,0
20240214,143700,486628259,2010,2010,2010,2010,1
20240214,143600,486626249,2015,2015,2015,2015,0
20240214,143500,486626249,2015,2015,2015,2015,4
20240214,143400,486618189,2015,2015,2015,2015,0
20240214,143300,486618189,2015,2015,2015,2015,1
20240214,143200,486616174,2015,2005,2015,2000,4711
20240214,143100,477179004,2010,2010,2010,2010,0
20240214,143000,477179004,2010,2010,2010,2010,10673
20240214,142900,455726274,2005,2005,2005,2005,1000
20240214,142800,453721274,2010,2010,2010,2010,0
20240214,142700,453721274,2010,2010,2010,2010,0
20240214,142600,453721274,2010,2010,2010,2010,0
20240214,142500,453721274,2010,2010,2010,2010,0
20240214,142400,453721274,2010,2010,2010,2010,0
20240214,142300,453721274,2010,2010,2010,2010,10
20240214,142200,453701174,2010,2005,2010,2005,2
20240214,142100,453697159,2005,2005,2005,2005,200
20240214,142000,453296159,2010,2010,2010,2010,1
20240214,141900,453294149,2005,2005,2005,2005,0
20240214,141800,453294149,2005,2005,2005,2005,20
20240214,141700,453254049,2005,2010,2010,2005,21
20240214,141600,453211939,2005,2005,2005,2005,0
20240214,141500,453211939,2005,2005,2005,2005,1879
20240214,141400,449444544,2005,2005,2005,2005,0
20240214,141300,449444544,2005,2000,2005,2000,1131
20240214,141200,447177554,2005,2005,2005,2005,0
20240214,141100,447177554,2005,2005,2005,2005,0
20240214,141000,447177554,2005,2005,2005,2005,0
20240214,140900,447177554,2005,2005,2005,2005,0
20240214,140800,447177554,2005,2005,2005,2005,1
20240214,140700,447175549,2000,2000,2000,2000,150
20240214,140600,446875549,2000,2000,2000,2000,0
20240214,140500,446875549,2000,2000,2005,2000,2631
20240214,140400,441613544,2000,2000,2000,2000,35
20240214,140300,441543544,2000,2000,2000,2000,2
20240214,140200,441539544,2005,2005,2005,2005,429
20240214,140100,440679399,2000,2000,2000,2000,0
20240214,140000,440679399,2000,2000,2000,2000,73
20240214,135900,440533399,2000,2000,2000,2000,25
20240214,135800,440483399,2005,2005,2005,2005,0
20240214,135700,440483399,2005,2005,2005,2005,0
20240214,135600,440483399,2005,2005,2005,2005,50
20240214,135500,440383149,2000,2000,2000,2000,0
20240214,135400,440383149,2000,2000,2000,2000,0
20240214,135300,440383149,2000,2000,2000,2000,200
20240214,135200,439983149,2000,2000,2000,2000,117
20240214,135100,439749149,2000,2005,2005,2000,233
20240214,135000,439282734,2005,2005,2005,2005,817
20240214,134900,437644649,2010,2010,2010,2010,1
20240214,134800,437642639,2005,2005,2005,2005,6
20240214,134700,437630609,2000,2000,2000,2000,464
20240214,134600,436702609,2005,2005,2005,2005,650
20240214,134500,435399359,2005,2005,2005,2005,386
20240214,134400,434625429,2010,2010,2010,2010,0
20240214,134300,434625429,2010,2005,2010,2005,153
20240214,134200,434317904,2000,2000,2000,2000,0
20240214,134100,434317904,2000,2000,2000,2000,0
20240214,134000,434317904,2000,2000,2000,2000,0
20240214,133900,434317904,2000,2000,2000,2000,0
20240214,133800,434317904,2000,2000,2000,2000,0
20240214,133700,434317904,2000,2000,2000,2000,0
20240214,133600,434317904,2000,2000,2000,2000,0
20240214,133500,434317904,2000,2005,2005,2000,1053
20240214,133400,432211419,2005,2005,2005,2005,0
20240214,133300,432211419,2005,2005,2005,2005,0
20240214,133200,432211419,2005,2005,2005,2005,0
20240214,133100,432211419,2005,2005,2005,2005,440
20240214,133000,431329219,2005,2010,2010,2005,767
20240214,132900,429788884,2005,2005,2005,2005,394
20240214,132800,428998914,2000,2000,2000,2000,0
20240214,132700,428998914,2000,2000,2000,2000,10
20240214,132600,428978914,2005,2005,2005,2005,0
20240214,132500,428978914,2005,2010,2010,2005,151
20240214,132400,428675434,2005,2010,2010,2005,28
20240214,132300,428619264,2010,2010,2010,2010,1
20240214,132200,428617254,2005,2005,2005,2005,150
20240214,132100,428316504,2010,2010,2010,2010,0
20240214,132000,428316504,2010,2010,2010,2010,603
20240214,131900,427104474,2010,2005,2010,2005,102
20240214,131800,426899459,2005,2005,2005,2000,503
20240214,131700,425893439,2005,2005,2005,2005,40
20240214,131600,425813239,2005,2005,2005,2005,47
20240214,131500,425719004,2010,2005,2010,2005,2632
20240214,131400,420441839,2000,2000,2000,2000,0
20240214,131300,420441839,2000,2000,2000,2000,15
20240214,131200,420411839,2000,2000,2000,2000,0
20240214,131100,420411839,2000,2000,2000,2000,0
20240214,131000,420411839,2000,2000,2000,2000,1996
20240214,130900,416419839,2005,2005,2005,2005,0
20240214,130800,416419839,2005,2005,2005,2005,0
20240214,130700,416419839,2005,2005,2005,2005,0
20240214,130600,416419839,2005,2005,2005,2005,0
20240214,130500,416419839,2005,2005,2005,2005,10
20240214,130400,416399789,2000,2000,2000,2000,200
20240214,130300,415999789,2000,2000,2000,2000,0
20240214,130200,415999789,2000,2000,2000,2000,0
20240214,130100,415999789,2000,2000,2000,2000,0
20240214,130000,415999789,2000,2000,2000,2000,150
20240214,125900,415699789,2005,2005,2005,2005,24
20240214,125800,415651669,2005,2005,2005,2005,0
20240214,125700,415651669,2005,2010,2010,2005,7
20240214,125600,415637624,2000,2000,2000,2000,0
20240214,125500,415637624,2000,2000,2000,2000,1724
20240214,125400,412189624,2000,2000,2000,2000,300
20240214,125300,411589624,2005,2005,2005,2005,1
20240214,125200,411587619,2000,2000,2000,2000,8017
20240214,125100,395553619,2010,2005,2010,2000,30
20240214,125000,395493464,2010,2005,2010,2000,2121
20240214,124900,391251349,2005,2005,2005,2005,0
20240214,124800,391251349,2005,2010,2010,2005,42
20240214,124700,391167129,2005,2010,2010,2005,21
20240214,124600,391125014,2005,2005,2005,2005,0
20240214,124500,391125014,2005,2005,2005,2005,860
20240214,124400,389400714,2010,2010,2010,2010,1
20240214,124300,389398704,2005,2005,2005,2005,0
20240214,124200,389398704,2005,2005,2005,2005,0
20240214,124100,389398704,2005,2005,2005,2005,0
20240214,124000,389398704,2005,2005,2005,2005,0
20240214,123900,389398704,2005,2005,2005,2005,250
20240214,123800,388897454,2010,2010,2010,2010,0
20240214,123700,388897454,2010,2010,2010,2010,1
20240214,123600,388895444,2010,2005,2010,2005,750
20240214,123500,387391684,2005,2005,2005,2005,0
20240214,123400,387391684,2005,2005,2005,2005,33
20240214,123300,387325519,2005,2005,2005,2005,52
20240214,123200,387221259,2005,2005,2005,2005,24
20240214,123100,387173139,2005,2005,2005,2005,706
20240214,123000,385757609,2010,2010,2010,2010,0
20240214,122900,385757609,2010,2010,2010,2010,143
20240214,122800,385470179,2010,2005,2010,2005,41
20240214,122700,385387969,2005,2005,2005,2005,156
20240214,122600,385075189,2000,2000,2000,2000,0
20240214,122500,385075189,2000,2000,2000,2000,1
20240214,122400,385073189,2000,2000,2000,2000,1326
20240214,122300,382421189,2000,2000,2000,2000,20
20240214,122200,382381189,2005,2005,2005,2005,0
20240214,122100,382381189,2005,2005,2005,2005,70
20240214,122000,382240839,2005,2010,2010,2005,35
20240214,121900,382170659,2010,2010,2010,2010,0
20240214,121800,382170659,2010,2010,2010,2010,0
20240214,121700,382170659,2010,2010,2010,2010,1
20240214,121600,382168649,2010,2005,2010,2005,67
20240214,121500,382033989,2010,2010,2010,2010,0
20240214,121400,382033989,2010,2010,2010,2010,50
20240214,121300,381933489,2010,2010,2010,2010,0
20240214,121200,381933489,2010,2010,2010,2010,0
20240214,121100,381933489,2010,2010,2010,2010,0
20240214,121000,381933489,2010,2010,2010,2010,0
20240214,120900,381933489,2010,2010,2010,2010,0
20240214,120800,381933489,2010,2005,2010,2000,552
20240214,120700,380828764,2010,2010,2010,2010,0
20240214,120600,380828764,2010,2010,2010,2010,0
20240214,120500,380828764,2010,2010,2010,2010,1
20240214,120400,380826754,2005,2005,2005,2005,1769
20240214,120300,377279909,2000,2005,2005,2000,4
20240214,120200,377271894,2005,2005,2005,2005,41
20240214,120100,377189689,2005,2000,2005,2000,308
20240214,120000,376572669,2005,2005,2005,2005,0
20240214,115900,376572669,2005,2005,2005,2005,0
20240214,115800,376572669,2005,2000,2005,2000,2037
20240214,115700,372498664,2000,2000,2000,2000,50
20240214,115600,372398664,2000,1998,2000,1998,1201
20240214,115500,369999064,1998,1998,1998,1998,0
20240214,115400,369999064,1998,1998,2000,1998,2910
20240214,115300,364184876,1998,1999,2000,1998,4064
20240214,115200,356064056,1999,1999,1999,1998,18
20240214,115100,356028079,1998,1998,1998,1998,1
20240214,115000,356026081,1999,1999,1999,1999,306
20240214,114900,355414387,2000,2000,2000,2000,1
20240214,114800,355412387,1998,1999,2000,1998,11236
20240214,114700,332958877,2000,2000,2000,2000,15
20240214,114600,332928877,2000,2000,2000,2000,47
20240214,114500,332834877,1999,1999,1999,1999,1
20240214,114400,332832878,2000,2000,2000,2000,0
20240214,114300,332832878,2000,2000,2000,2000,4870
20240214,114200,323092878,2000,2000,2000,2000,1734
20240214,114100,319624878,2000,2000,2000,1999,4912
20240214,114000,309801546,2000,2000,2000,2000,0
20240214,113900,309801546,2000,2000,2000,2000,3895
20240214,113800,302011546,1999,2000,2005,1999,2740
20240214,113700,296532216,2005,1999,2005,1999,4311
20240214,113600,287911166,2000,1999,2000,1999,164
20240214,113500,287583266,1999,2000,2000,1999,710
20240214,113400,286163446,2000,2000,2000,2000,123
20240214,113300,285917446,2000,2005,2005,2000,11337
20240214,113200,263243426,2000,2000,2000,2000,601
20240214,113100,262041426,2000,2000,2000,2000,0
20240214,113000,262041426,2000,2000,2000,2000,9
20240214,112900,262023426,2005,2005,2005,2000,2002
20240214,112800,258019416,2005,2005,2005,2005,0
20240214,112700,258019416,2005,2005,2005,2005,249
20240214,112600,257520171,2005,2000,2005,2000,111
20240214,112500,257298116,2005,2005,2005,2005,234
20240214,112400,256828946,2010,2010,2010,2010,141
20240214,112300,256545536,2005,2005,2005,2005,3
20240214,112200,256539521,2005,2005,2005,2005,10
20240214,112100,256519471,2010,2010,2010,2010,0
20240214,112000,256519471,2010,2010,2010,2010,0
20240214,111900,256519471,2010,2010,2010,2010,9
20240214,111800,256501381,2010,2005,2010,2005,6
20240214,111700,256489346,2005,2005,2005,2005,0
20240214,111600,256489346,2005,2005,2005,2005,2791
20240214,111500,250893391,2005,2005,2005,2005,100
20240214,111400,250692891,2005,2000,2005,2000,6
20240214,111300,250680866,2000,2000,2000,2000,6
20240214,111200,250668866,2000,2000,2000,2000,0
20240214,111100,250668866,2000,2000,2000,2000,0
20240214,111000,250668866,2000,2000,2000,2000,0
20240214,110900,250668866,2000,2000,2000,2000,0
20240214,110800,250668866,2000,2000,2000,2000,20
20240214,110700,250628866,2000,2000,2000,2000,315
20240214,110600,249998866,2000,2000,2000,2000,1499
20240214,110500,247000866,2000,1999,2000,1999,2
20240214,110400,246996867,2005,2005,2005,2005,0
20240214,110300,246996867,2005,2000,2005,1998,3704
20240214,110200,239593411,2000,2000,2000,2000,23
20240214,110100,239547411,2000,2000,2000,2000,0
20240214,110000,239547411,2000,2000,2000,2000,1072
20240214,105900,237403411,2000,2000,2000,2000,38
20240214,105800,237327411,2000,2000,2000,2000,0
20240214,105700,237327411,2000,2000,2000,2000,0
20240214,105600,237327411,2000,2000,2000,2000,2727
20240214,105500,231873411,2005,2005,2005,2005,0
20240214,105400,231873411,2005,2005,2005,2005,0
20240214,105300,231873411,2005,2005,2005,2005,1
20240214,105200,231871406,2000,2000,2000,2000,0
20240214,105100,231871406,2000,2000,2000,2000,135
20240214,105000,231601406,2000,2000,2000,2000,1370
20240214,104900,228861406,2005,2000,2005,2000,383
20240214,104800,228095401,2005,2005,2005,2005,60
20240214,104700,227975101,2005,2005,2005,2005,1
20240214,104600,227973096,2005,2005,2005,2005,0
20240214,104500,227973096,2005,2005,2005,2005,2
20240214,104400,227969086,2000,2000,2000,2000,68
20240214,104300,227833086,2005,2000,2005,2000,2
20240214,104200,227829081,2005,2005,2005,2005,0
20240214,104100,227829081,2005,2000,2005,2000,261
20240214,104000,227307071,2005,2005,2005,2005,31
20240214,103900,227244916,2010,2010,2010,2010,50
20240214,103800,227144416,2010,2010,2010,2010,0
20240214,103700,227144416,2010,2005,2010,2000,10
20240214,103600,227124376,2010,2010,2010,2005,841
20240214,103500,225437466,2010,2005,2010,2005,376
20240214,103400,224683576,2010,2010,2010,2010,200
20240214,103300,224281576,2010,2005,2010,2005,112
20240214,103200,224056511,2010,2010,2010,2010,202
20240214,103100,223650491,2005,2005,2005,2005,120
20240214,103000,223409891,2005,2005,2005,2005,0
20240214,102900,223409891,2005,2005,2005,2005,0
20240214,102800,223409891,2005,2005,2005,2005,0
20240214,102700,223409891,2005,2005,2005,2005,0
20240214,102600,223409891,2005,2000,2005,2000,1202
20240214,102500,221005881,2010,2000,2010,2000,101
20240214,102400,220803871,2010,2000,2010,2000,106
20240214,102300,220591836,2000,2000,2000,2000,110
20240214,102200,220371836,2010,2010,2010,2010,0
20240214,102100,220371836,2010,2010,2010,2010,0
20240214,102000,220371836,2010,2010,2010,2010,1
20240214,101900,220369826,2010,2005,2010,2005,2992
20240214,101800,214366336,2005,2005,2005,2005,0
20240214,101700,214366336,2005,2005,2005,1998,4404
20240214,101600,205557823,2000,2005,2005,2000,302
20240214,101500,204953323,2005,2005,2005,2005,0
20240214,101400,204953323,2005,2000,2005,2000,1211
20240214,101300,202531313,2000,2000,2000,2000,0
20240214,101200,202531313,2000,2000,2000,2000,0
20240214,101100,202531313,2000,2000,2000,2000,0
20240214,101000,202531313,2000,2000,2000,2000,661
20240214,100900,201209313,2000,2000,2000,2000,16
20240214,100800,201177313,2000,1997,2000,1997,3157
20240214,100700,194864555,1997,1994,1997,1994,238
20240214,100600,194389803,1991,1991,1991,1991,15
20240214,100500,194359938,1991,1991,1991,1991,50
20240214,100400,194260388,1991,1991,1991,1991,751
20240214,100300,192765147,1989,1989,1989,1989,14
20240214,100200,192737301,1988,1998,1998,1988,23197
20240214,100100,146492920,2000,1998,2000,1998,17
20240214,100000,146458950,2000,2000,2000,1999,702
20240214,095900,145055450,1999,2000,2000,1999,544
20240214,095800,143967464,2000,2000,2000,1999,16
20240214,095700,143935478,1999,2000,2000,1999,61
20240214,095600,143813493,2000,2000,2000,1998,616
20240214,095500,142582721,1998,1998,2000,1998,2109
20240214,095400,138367667,1999,1999,1999,1999,1389
20240214,095300,135591056,1999,2000,2000,1999,19
20240214,095200,135553071,2000,2000,2000,1999,130
20240214,095100,135293085,2000,2000,2000,1999,57
20240214,095000,135179099,1999,2000,2000,1998,121
20240214,094900,134937229,1999,1999,1999,1999,1012
20240214,094800,132914241,2000,2000,2000,2000,0
20240214,094700,132914241,2000,2000,2000,1998,4340
20240214,094600,124237893,2005,2000,2005,1999,4019
20240214,094500,116203695,2000,1999,2000,1999,1503
20240214,094400,113197709,2000,1999,2000,1999,3250
20240214,094300,106700956,2000,2000,2000,2000,72
20240214,094200,106556956,1999,2000,2000,1999,234
20240214,094100,106089121,2000,2000,2000,1999,1703
20240214,094000,102683135,2000,2000,2000,1999,161
20240214,093900,102361150,2000,2000,2000,1999,50
20240214,093800,102261165,2000,2000,2000,1999,48
20240214,093700,102165179,2000,2000,2000,1999,460
20240214,093600,101245637,1999,1999,2000,1999,124
20240214,093500,100997653,2000,1999,2000,1999,16
20240214,093400,100965668,2000,2000,2000,1999,21
20240214,093300,100923682,2000,1999,2000,1999,265
20240214,093200,100393696,1999,1999,1999,1999,15
20240214,093100,100363711,2000,2000,2000,2000,168
20240214,093000,100027711,2000,1999,2000,1999,541
20240214,092900,98946179,2005,1998,2005,1998,15
20240214,092800,98916202,2005,1998,2005,1998,115
20240214,092700,98686425,2005,2005,2005,1998,767
20240214,092600,97152438,2005,1998,2005,1998,15
20240214,092500,97122461,2005,2005,2005,1998,2192
20240214,092400,92738448,2000,2005,2005,1998,2744
20240214,092300,87253937,1999,2005,2005,1999,17
20240214,092200,87219942,2000,2000,2005,1999,3276
20240214,092100,80668959,2005,2005,2005,2000,1993
20240214,092000,76680704,2005,2005,2005,2000,586
20240214,091900,75508274,2000,2000,2005,2000,2045
20240214,091800,71418119,2000,2000,2005,1999,3254
20240214,091700,64910128,2005,2000,2005,2000,16
20240214,091600,64878123,2005,1999,2005,1999,446
20240214,091500,63986109,2005,1999,2005,1999,15
20240214,091400,63956118,2005,2005,2005,1999,42
20240214,091300,63872148,1999,2005,2005,1999,18
20240214,091200,63836148,1999,2000,2000,1999,1974
20240214,091100,59889467,2005,2000,2005,2000,1029
20240214,091000,57831437,2005,2000,2005,2000,96
20240214,090900,57639032,2010,2000,2010,2000,219
20240214,090800,57201022,2010,2010,2010,2010,1
20240214,090700,57199012,2000,2010,2010,2000,28
20240214,090600,57142882,2010,2015,2015,2000,17
20240214,090500,57108857,2010,2005,2010,2000,1901
20240214,090400,53295457,2010,2010,2010,2010,699
20240214,090300,51890467,2015,2010,2015,2010,1714
20240214,090200,48442812,2010,2005,2015,2005,3957
20240214,090100,40492582,1998,1999,2000,1998,7644
20240214,090000,25211271,1999,1999,1999,1989,12634