stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,203900,449249170,2015,2015,2015,2015,676
20231110,203800,449249170,2015,2015,2015,2015,0
20231110,203700,449249170,2015,2015,2015,2015,0
20231110,203600,449249170,2015,2015,2015,2015,0
20231110,203500,449249170,2015,2015,2015,2015,0
20231110,203400,449249170,2015,2015,2015,2015,0
20231110,203300,449249170,2015,2015,2015,2015,0
20231110,203200,449249170,2015,2015,2015,2015,0
20231110,203100,449249170,2015,2015,2015,2015,0
20231110,203000,449249170,2015,2015,2015,2015,0
20231110,202900,449249170,2015,2015,2015,2015,0
20231110,202800,449249170,2015,2015,2015,2015,0
20231110,202700,449249170,2015,2015,2015,2015,0
20231110,202600,449249170,2015,2015,2015,2015,0
20231110,202500,449249170,2015,2015,2015,2015,0
20231110,202400,449249170,2015,2015,2015,2015,0
20231110,202300,449249170,2015,2015,2015,2015,0
20231110,202200,449249170,2015,2015,2015,2015,0
20231110,202100,449249170,2015,2015,2015,2015,0
20231110,202000,449249170,2015,2015,2015,2015,0
20231110,201900,449249170,2015,2015,2015,2015,0
20231110,201800,449249170,2015,2015,2015,2015,0
20231110,201700,449249170,2015,2015,2015,2015,0
20231110,201600,449249170,2015,2015,2015,2015,0
20231110,201500,449249170,2015,2015,2015,2015,0
20231110,201400,449249170,2015,2015,2015,2015,0
20231110,201300,449249170,2015,2015,2015,2015,0
20231110,201200,449249170,2015,2015,2015,2015,0
20231110,201100,449249170,2015,2015,2015,2015,0
20231110,201000,449249170,2015,2015,2015,2015,0
20231110,200900,449249170,2015,2015,2015,2015,676
20231110,200800,449249170,2015,2015,2015,2015,0
20231110,200700,449249170,2015,2015,2015,2015,0
20231110,200600,449249170,2015,2015,2015,2015,0
20231110,200500,449249170,2015,2015,2015,2015,0
20231110,200400,449249170,2015,2015,2015,2015,0
20231110,200300,449249170,2015,2015,2015,2015,0
20231110,200200,449249170,2015,2015,2015,2015,0
20231110,200100,449249170,2015,2015,2015,2015,0
20231110,200000,449249170,2015,2015,2015,2015,0
20231110,195900,449249170,2015,2015,2015,2015,0
20231110,195800,449249170,2015,2015,2015,2015,0
20231110,195700,449249170,2015,2015,2015,2015,0
20231110,195600,449249170,2015,2015,2015,2015,0
20231110,195500,449249170,2015,2015,2015,2015,0
20231110,195400,449249170,2015,2015,2015,2015,0
20231110,195300,449249170,2015,2015,2015,2015,0
20231110,195200,449249170,2015,2015,2015,2015,0
20231110,195100,449249170,2015,2015,2015,2015,0
20231110,195000,449249170,2015,2015,2015,2015,0
20231110,194900,449249170,2015,2015,2015,2015,0
20231110,194800,449249170,2015,2015,2015,2015,0
20231110,194700,449249170,2015,2015,2015,2015,0
20231110,194600,449249170,2015,2015,2015,2015,0
20231110,194500,449249170,2015,2015,2015,2015,0
20231110,194400,449249170,2015,2015,2015,2015,0
20231110,194300,449249170,2015,2015,2015,2015,0
20231110,194200,449249170,2015,2015,2015,2015,0
20231110,194100,449249170,2015,2015,2015,2015,0
20231110,194000,449249170,2015,2015,2015,2015,0
20231110,193900,449249170,2015,2015,2015,2015,676
20231110,193800,449249170,2015,2015,2015,2015,0
20231110,193700,449249170,2015,2015,2015,2015,0
20231110,193600,449249170,2015,2015,2015,2015,0
20231110,193500,449249170,2015,2015,2015,2015,0
20231110,193400,449249170,2015,2015,2015,2015,0
20231110,193300,449249170,2015,2015,2015,2015,0
20231110,193200,449249170,2015,2015,2015,2015,0
20231110,193100,449249170,2015,2015,2015,2015,0
20231110,193000,449249170,2015,2015,2015,2015,0
20231110,192900,449249170,2015,2015,2015,2015,0
20231110,192800,449249170,2015,2015,2015,2015,0
20231110,192700,449249170,2015,2015,2015,2015,0
20231110,192600,449249170,2015,2015,2015,2015,0
20231110,192500,449249170,2015,2015,2015,2015,0
20231110,192400,449249170,2015,2015,2015,2015,0
20231110,192300,449249170,2015,2015,2015,2015,0
20231110,192200,449249170,2015,2015,2015,2015,0
20231110,192100,449249170,2015,2015,2015,2015,0
20231110,192000,449249170,2015,2015,2015,2015,0
20231110,191900,449249170,2015,2015,2015,2015,0
20231110,191800,449249170,2015,2015,2015,2015,0
20231110,191700,449249170,2015,2015,2015,2015,0
20231110,191600,449249170,2015,2015,2015,2015,0
20231110,191500,449249170,2015,2015,2015,2015,0
20231110,191400,449249170,2015,2015,2015,2015,0
20231110,191300,449249170,2015,2015,2015,2015,0
20231110,191200,449249170,2015,2015,2015,2015,0
20231110,191100,449249170,2015,2015,2015,2015,0
20231110,191000,449249170,2015,2015,2015,2015,0
20231110,190900,449249170,2015,2015,2015,2015,676
20231110,190800,449249170,2015,2015,2015,2015,0
20231110,190700,449249170,2015,2015,2015,2015,0
20231110,190600,449249170,2015,2015,2015,2015,0
20231110,190500,449249170,2015,2015,2015,2015,0
20231110,190400,449249170,2015,2015,2015,2015,0
20231110,190300,449249170,2015,2015,2015,2015,0
20231110,190200,449249170,2015,2015,2015,2015,0
20231110,190100,449249170,2015,2015,2015,2015,0
20231110,190000,449249170,2015,2015,2015,2015,0
20231110,185900,449249170,2015,2015,2015,2015,0
20231110,185800,449249170,2015,2015,2015,2015,0
20231110,185700,449249170,2015,2015,2015,2015,0
20231110,185600,449249170,2015,2015,2015,2015,0
20231110,185500,449249170,2015,2015,2015,2015,0
20231110,185400,449249170,2015,2015,2015,2015,0
20231110,185300,449249170,2015,2015,2015,2015,0
20231110,185200,449249170,2015,2015,2015,2015,0
20231110,185100,449249170,2015,2015,2015,2015,0
20231110,185000,449249170,2015,2015,2015,2015,0
20231110,184900,449249170,2015,2015,2015,2015,0
20231110,184800,449249170,2015,2015,2015,2015,0
20231110,184700,449249170,2015,2015,2015,2015,0
20231110,184600,449249170,2015,2015,2015,2015,0
20231110,184500,449249170,2015,2015,2015,2015,0
20231110,184400,449249170,2015,2015,2015,2015,0
20231110,184300,449249170,2015,2015,2015,2015,0
20231110,184200,449249170,2015,2015,2015,2015,0
20231110,184100,449249170,2015,2015,2015,2015,0
20231110,184000,449249170,2015,2015,2015,2015,0
20231110,183900,449249170,2015,2015,2015,2015,676
20231110,183800,449249170,2015,2015,2015,2015,0
20231110,183700,449249170,2015,2015,2015,2015,0
20231110,183600,449249170,2015,2015,2015,2015,0
20231110,183500,449249170,2015,2015,2015,2015,0
20231110,183400,449249170,2015,2015,2015,2015,0
20231110,183300,449249170,2015,2015,2015,2015,0
20231110,183200,449249170,2015,2015,2015,2015,0
20231110,183100,449249170,2015,2015,2015,2015,0
20231110,183000,449249170,2015,2015,2015,2015,0
20231110,182900,449249170,2015,2015,2015,2015,0
20231110,182800,449249170,2015,2015,2015,2015,0
20231110,182700,449249170,2015,2015,2015,2015,0
20231110,182600,449249170,2015,2015,2015,2015,0
20231110,182500,449249170,2015,2015,2015,2015,0
20231110,182400,449249170,2015,2015,2015,2015,0
20231110,182300,449249170,2015,2015,2015,2015,0
20231110,182200,449249170,2015,2015,2015,2015,0
20231110,182100,449249170,2015,2015,2015,2015,0
20231110,182000,449249170,2015,2015,2015,2015,0
20231110,181900,449249170,2015,2015,2015,2015,0
20231110,181800,449249170,2015,2015,2015,2015,0
20231110,181700,449249170,2015,2015,2015,2015,0
20231110,181600,449249170,2015,2015,2015,2015,0
20231110,181500,449249170,2015,2015,2015,2015,0
20231110,181400,449249170,2015,2015,2015,2015,0
20231110,181300,449249170,2015,2015,2015,2015,0
20231110,181200,449249170,2015,2015,2015,2015,0
20231110,181100,449249170,2015,2015,2015,2015,0
20231110,181000,449249170,2015,2015,2015,2015,0
20231110,180900,449249170,2015,2015,2015,2015,676
20231110,180800,449249170,2015,2015,2015,2015,0
20231110,180700,449249170,2015,2015,2015,2015,0
20231110,180600,449249170,2015,2015,2015,2015,0
20231110,180500,449249170,2015,2015,2015,2015,0
20231110,180400,449249170,2015,2015,2015,2015,0
20231110,180300,449249170,2015,2015,2015,2015,0
20231110,180200,449249170,2015,2015,2015,2015,0
20231110,180100,449249170,2015,2015,2015,2015,0
20231110,180000,449249170,2015,2015,2015,2015,0
20231110,175900,449249170,2015,2015,2015,2015,0
20231110,175800,449249170,2015,2015,2015,2015,0
20231110,175700,449249170,2015,2015,2015,2015,0
20231110,175600,449249170,2015,2015,2015,2015,0
20231110,175500,449249170,2015,2015,2015,2015,0
20231110,175400,449249170,2015,2015,2015,2015,0
20231110,175300,449249170,2015,2015,2015,2015,0
20231110,175200,449249170,2015,2015,2015,2015,0
20231110,175100,449249170,2015,2015,2015,2015,0
20231110,175000,449249170,2015,2015,2015,2015,0
20231110,174900,449249170,2015,2015,2015,2015,0
20231110,174800,449249170,2015,2015,2015,2015,0
20231110,174700,449249170,2015,2015,2015,2015,0
20231110,174600,449249170,2015,2015,2015,2015,0
20231110,174500,449249170,2015,2015,2015,2015,0
20231110,174400,449249170,2015,2015,2015,2015,0
20231110,174300,449249170,2015,2015,2015,2015,0
20231110,174200,449249170,2015,2015,2015,2015,0
20231110,174100,449249170,2015,2015,2015,2015,0
20231110,174000,449249170,2015,2015,2015,2015,0
20231110,173900,449249170,2015,2015,2015,2015,676
20231110,173800,449249170,2015,2015,2015,2015,0
20231110,173700,449249170,2015,2015,2015,2015,0
20231110,173600,449249170,2015,2015,2015,2015,0
20231110,173500,449249170,2015,2015,2015,2015,0
20231110,173400,449249170,2015,2015,2015,2015,0
20231110,173300,449249170,2015,2015,2015,2015,0
20231110,173200,449249170,2015,2015,2015,2015,0
20231110,173100,449249170,2015,2015,2015,2015,0
20231110,173000,449249170,2015,2015,2015,2015,0
20231110,172900,449249170,2015,2015,2015,2015,0
20231110,172800,449249170,2015,2015,2015,2015,0
20231110,172700,449249170,2015,2015,2015,2015,0
20231110,172600,449249170,2015,2015,2015,2015,0
20231110,172500,449249170,2015,2015,2015,2015,0
20231110,172400,449249170,2015,2015,2015,2015,0
20231110,172300,449249170,2015,2015,2015,2015,0
20231110,172200,449249170,2015,2015,2015,2015,0
20231110,172100,449249170,2015,2015,2015,2015,0
20231110,172000,449249170,2015,2015,2015,2015,0
20231110,171900,449249170,2015,2015,2015,2015,0
20231110,171800,449249170,2015,2015,2015,2015,0
20231110,171700,449249170,2015,2015,2015,2015,0
20231110,171600,449249170,2015,2015,2015,2015,0
20231110,171500,449249170,2015,2015,2015,2015,0
20231110,171400,449249170,2015,2015,2015,2015,0
20231110,171300,449249170,2015,2015,2015,2015,0
20231110,171200,449249170,2015,2015,2015,2015,0
20231110,171100,449249170,2015,2015,2015,2015,0
20231110,171000,449249170,2015,2015,2015,2015,0
20231110,170900,449249170,2015,2015,2015,2015,676
20231110,170800,449249170,2015,2015,2015,2015,0
20231110,170700,449249170,2015,2015,2015,2015,0
20231110,170600,449249170,2015,2015,2015,2015,0
20231110,170500,449249170,2015,2015,2015,2015,0
20231110,170400,449249170,2015,2015,2015,2015,0
20231110,170300,449249170,2015,2015,2015,2015,0
20231110,170200,449249170,2015,2015,2015,2015,0
20231110,170100,449249170,2015,2015,2015,2015,0
20231110,170000,449249170,2015,2015,2015,2015,0
20231110,165900,449249170,2015,2015,2015,2015,0
20231110,165800,449249170,2015,2015,2015,2015,0
20231110,165700,449249170,2015,2015,2015,2015,0
20231110,165600,449249170,2015,2015,2015,2015,0
20231110,165500,449249170,2015,2015,2015,2015,0
20231110,165400,449249170,2015,2015,2015,2015,0
20231110,165300,449249170,2015,2015,2015,2015,0
20231110,165200,449249170,2015,2015,2015,2015,0
20231110,165100,449249170,2015,2015,2015,2015,0
20231110,165000,449249170,2015,2015,2015,2015,0
20231110,164900,449249170,2015,2015,2015,2015,0
20231110,164800,449249170,2015,2015,2015,2015,0
20231110,164700,449249170,2015,2015,2015,2015,0
20231110,164600,449249170,2015,2015,2015,2015,0
20231110,164500,449249170,2015,2015,2015,2015,0
20231110,164400,449249170,2015,2015,2015,2015,0
20231110,164300,449249170,2015,2015,2015,2015,0
20231110,164200,449249170,2015,2015,2015,2015,0
20231110,164100,449249170,2015,2015,2015,2015,0
20231110,164000,449249170,2015,2015,2015,2015,0
20231110,163900,449249170,2015,2015,2015,2015,676
20231110,163800,449249170,2015,2015,2015,2015,0
20231110,163700,449249170,2015,2015,2015,2015,0
20231110,163600,449249170,2015,2015,2015,2015,0
20231110,163500,449249170,2015,2015,2015,2015,0
20231110,163400,449249170,2015,2015,2015,2015,0
20231110,163300,449249170,2015,2015,2015,2015,0
20231110,163200,449249170,2015,2015,2015,2015,0
20231110,163100,449249170,2015,2015,2015,2015,0
20231110,163000,449249170,2015,2015,2015,2015,0
20231110,162900,449249170,2015,2015,2015,2015,0
20231110,162800,449249170,2015,2015,2015,2015,0
20231110,162700,449249170,2015,2015,2015,2015,0
20231110,162600,449249170,2015,2015,2015,2015,0
20231110,162500,449249170,2015,2015,2015,2015,0
20231110,162400,449249170,2015,2015,2015,2015,0
20231110,162300,449249170,2015,2015,2015,2015,0
20231110,162200,449249170,2015,2015,2015,2015,0
20231110,162100,449249170,2015,2015,2015,2015,0
20231110,162000,449249170,2015,2015,2015,2015,0
20231110,161900,449249170,2015,2015,2015,2015,0
20231110,161800,449249170,2015,2015,2015,2015,0
20231110,161700,449249170,2015,2015,2015,2015,0
20231110,161600,449249170,2015,2015,2015,2015,0
20231110,161500,449249170,2015,2015,2015,2015,0
20231110,161400,449249170,2015,2015,2015,2015,0
20231110,161300,449249170,2015,2015,2015,2015,0
20231110,161200,449249170,2015,2015,2015,2015,0
20231110,161100,449249170,2015,2015,2015,2015,0
20231110,161000,449249170,2015,2015,2015,2015,0
20231110,160900,449249170,2015,2015,2015,2015,676
20231110,160800,449249170,2015,2015,2015,2015,0
20231110,160700,449249170,2015,2015,2015,2015,0
20231110,160600,449249170,2015,2015,2015,2015,0
20231110,160500,449249170,2015,2015,2015,2015,0
20231110,160400,449249170,2015,2015,2015,2015,0
20231110,160300,449249170,2015,2015,2015,2015,0
20231110,160200,449249170,2015,2015,2015,2015,0
20231110,160100,449249170,2015,2015,2015,2015,0
20231110,160000,449249170,2015,2015,2015,2015,0
20231110,155900,449249170,2015,2015,2015,2015,0
20231110,155800,449249170,2015,2015,2015,2015,0
20231110,155700,449249170,2015,2015,2015,2015,0
20231110,155600,449249170,2015,2015,2015,2015,0
20231110,155500,449249170,2015,2015,2015,2015,0
20231110,155400,449249170,2015,2015,2015,2015,0
20231110,155300,449249170,2015,2015,2015,2015,0
20231110,155200,449249170,2015,2015,2015,2015,0
20231110,155100,449249170,2015,2015,2015,2015,0
20231110,155000,449249170,2015,2015,2015,2015,0
20231110,154900,449249170,2015,2015,2015,2015,0
20231110,154800,449249170,2015,2015,2015,2015,0
20231110,154700,449249170,2015,2015,2015,2015,0
20231110,154600,449249170,2015,2015,2015,2015,0
20231110,154500,449249170,2015,2015,2015,2015,0
20231110,154400,449249170,2015,2015,2015,2015,0
20231110,154300,449249170,2015,2015,2015,2015,0
20231110,154200,449249170,2015,2015,2015,2015,0
20231110,154100,449249170,2015,2015,2015,2015,0
20231110,154000,449249170,2015,2015,2015,2015,0
20231110,153900,449249170,2015,2015,2015,2015,676
20231110,153800,449249170,2015,2015,2015,2015,0
20231110,153700,449249170,2015,2015,2015,2015,0
20231110,153600,449249170,2015,2015,2015,2015,0
20231110,153500,449249170,2015,2015,2015,2015,0
20231110,153400,449249170,2015,2015,2015,2015,0
20231110,153300,449249170,2015,2015,2015,2015,0
20231110,153200,449249170,2015,2015,2015,2015,0
20231110,153100,449249170,2015,2015,2015,2015,0
20231110,153000,449249170,2015,2015,2015,2015,676
20231110,152900,447887030,2015,2015,2015,2015,0
20231110,152800,447887030,2015,2015,2015,2015,0
20231110,152700,447887030,2015,2015,2015,2015,0
20231110,152600,447887030,2015,2015,2015,2015,0
20231110,152500,447887030,2015,2015,2015,2015,0
20231110,152400,447887030,2015,2015,2015,2015,0
20231110,152300,447887030,2015,2015,2015,2015,0
20231110,152200,447887030,2015,2015,2015,2015,0
20231110,152100,447887030,2015,2015,2015,2015,0
20231110,152000,447887030,2015,2015,2015,2015,0
20231110,151900,447887030,2015,2010,2015,2000,4881
20231110,151800,438120100,2010,2010,2015,2010,926
20231110,151700,436258245,2015,2015,2015,2015,0
20231110,151600,436258245,2015,2015,2015,2015,0
20231110,151500,436258245,2015,2010,2015,2010,510
20231110,151400,435233095,2015,2015,2015,2015,521
20231110,151300,434183280,2015,2015,2015,2015,21
20231110,151200,434140965,2015,2015,2015,2010,605
20231110,151100,432924760,2015,2015,2015,2015,92
20231110,151000,432739380,2015,2015,2015,2015,109
20231110,150900,432519745,2020,2020,2020,2020,0
20231110,150800,432519745,2020,2020,2020,2020,0
20231110,150700,432519745,2020,2020,2020,2020,38
20231110,150600,432442985,2020,2020,2020,2020,10
20231110,150500,432422785,2015,2015,2015,2015,1500
20231110,150400,429400285,2010,2010,2010,2010,29
20231110,150300,429341995,2010,2010,2010,2010,1
20231110,150200,429339985,2000,2005,2005,2000,5000
20231110,150100,419335390,2005,2005,2005,2005,4
20231110,150000,419327370,2010,2010,2010,2010,0
20231110,145900,419327370,2010,2010,2010,2010,100
20231110,145800,419126370,2010,2010,2010,2010,0
20231110,145700,419126370,2010,2010,2010,2010,697
20231110,145600,417725400,2010,2010,2010,2010,1158
20231110,145500,415397820,2015,2015,2015,2015,0
20231110,145400,415397820,2015,2015,2015,2015,0
20231110,145300,415397820,2015,2015,2015,2015,114
20231110,145200,415168110,2015,2015,2015,2015,413
20231110,145100,414335915,2015,2015,2015,2015,100
20231110,145000,414134415,2010,2010,2010,2010,120
20231110,144900,413893215,2015,2015,2015,2015,0
20231110,144800,413893215,2015,2015,2015,2015,0
20231110,144700,413893215,2015,2015,2015,2015,0
20231110,144600,413893215,2015,2015,2015,2015,2000
20231110,144500,409863215,2010,2010,2010,2010,7454
20231110,144400,394880675,2010,2010,2010,2010,0
20231110,144300,394880675,2010,2010,2010,2010,1669
20231110,144200,391525985,2015,2015,2015,2015,2
20231110,144100,391521955,2015,2015,2015,2015,100
20231110,144000,391320455,2020,2020,2020,2020,0
20231110,143900,391320455,2020,2020,2020,2020,0
20231110,143800,391320455,2020,2020,2020,2020,0
20231110,143700,391320455,2020,2020,2020,2020,0
20231110,143600,391320455,2020,2020,2020,2020,100
20231110,143500,391118455,2020,2020,2020,2020,0
20231110,143400,391118455,2020,2015,2020,2005,376
20231110,143300,390360420,2015,2015,2015,2015,0
20231110,143200,390360420,2015,2015,2015,2015,0
20231110,143100,390360420,2015,2015,2015,2015,0
20231110,143000,390360420,2015,2015,2015,2015,0
20231110,142900,390360420,2015,2015,2015,2015,0
20231110,142800,390360420,2015,2015,2015,2015,0
20231110,142700,390360420,2015,2015,2015,2015,51
20231110,142600,390257655,2015,2015,2015,2015,1
20231110,142500,390255640,2015,2015,2015,2015,140
20231110,142400,389973540,2015,2015,2015,2015,0
20231110,142300,389973540,2015,2015,2015,2015,135
20231110,142200,389701515,2020,2015,2020,2015,675
20231110,142100,388341355,2015,2015,2015,2015,1
20231110,142000,388339340,2015,2015,2015,2015,125
20231110,141900,388087465,2015,2015,2015,2015,571
20231110,141800,386936900,2015,2015,2015,2015,0
20231110,141700,386936900,2015,2010,2015,2010,154
20231110,141600,386627335,2010,2010,2010,2010,0
20231110,141500,386627335,2010,2010,2010,2010,1373
20231110,141400,383867605,2020,2020,2020,2020,0
20231110,141300,383867605,2020,2015,2020,2010,4557
20231110,141200,374690200,2015,2005,2015,2000,4567
20231110,141100,365552745,2010,2010,2010,2010,0
20231110,141000,365552745,2010,2010,2010,2010,0
20231110,140900,365552745,2010,2010,2010,2010,0
20231110,140800,365552745,2010,2010,2010,2010,0
20231110,140700,365552745,2010,2005,2015,2005,3218
20231110,140600,359091005,2005,2005,2005,2005,1011
20231110,140500,357063950,2010,2010,2010,2010,0
20231110,140400,357063950,2010,2010,2010,2010,0
20231110,140300,357063950,2010,2010,2010,2010,6
20231110,140200,357051890,2010,2010,2010,2010,0
20231110,140100,357051890,2010,2010,2010,2010,100
20231110,140000,356850890,2010,2010,2010,2010,0
20231110,135900,356850890,2010,2010,2010,2010,500
20231110,135800,355845890,2010,2010,2010,2010,0
20231110,135700,355845890,2010,2010,2010,2010,0
20231110,135600,355845890,2010,2010,2010,2010,0
20231110,135500,355845890,2010,2010,2010,2010,0
20231110,135400,355845890,2010,2010,2010,2010,0
20231110,135300,355845890,2010,2010,2010,2010,0
20231110,135200,355845890,2010,2010,2010,2010,0
20231110,135100,355845890,2010,2010,2010,2010,3053
20231110,135000,349709360,2005,2005,2005,2005,5816
20231110,134900,338048280,2005,2005,2005,2005,0
20231110,134800,338048280,2005,2005,2005,2005,10
20231110,134700,338028230,2000,2000,2000,2000,1027
20231110,134600,335974230,2000,2000,2000,2000,11
20231110,134500,335952230,2000,2000,2005,2000,38
20231110,134400,335876180,2000,2000,2005,2000,232
20231110,134300,335412130,2000,2000,2000,2000,59
20231110,134200,335294130,2000,2000,2000,2000,0
20231110,134100,335294130,2000,2000,2000,2000,273
20231110,134000,334748130,2000,2000,2000,2000,60
20231110,133900,334628130,2000,2000,2000,2000,0
20231110,133800,334628130,2000,2000,2000,2000,0
20231110,133700,334628130,2000,2000,2000,2000,1
20231110,133600,334626130,2000,2000,2000,2000,216
20231110,133500,334194130,2005,2005,2005,2005,2
20231110,133400,334190120,2000,2000,2000,2000,0
20231110,133300,334190120,2000,2000,2000,2000,55
20231110,133200,334080120,2005,2005,2005,2005,0
20231110,133100,334080120,2005,2005,2005,2005,0
20231110,133000,334080120,2005,2005,2005,2005,200
20231110,132900,333679120,2005,2005,2005,2005,300
20231110,132800,333077620,2005,2005,2005,2005,0
20231110,132700,333077620,2005,2005,2005,2005,0
20231110,132600,333077620,2005,2005,2005,2005,0
20231110,132500,333077620,2005,2005,2005,2005,0
20231110,132400,333077620,2005,2005,2005,2005,0
20231110,132300,333077620,2005,2005,2005,2005,0
20231110,132200,333077620,2005,2005,2005,2005,0
20231110,132100,333077620,2005,2005,2005,2005,0
20231110,132000,333077620,2005,2005,2005,2005,0
20231110,131900,333077620,2005,2005,2005,2005,0
20231110,131800,333077620,2005,2005,2005,2005,0
20231110,131700,333077620,2005,2005,2005,2005,0
20231110,131600,333077620,2005,2005,2005,2005,20
20231110,131500,333037520,2005,2005,2005,2005,498
20231110,131400,332039030,2005,2005,2005,2005,0
20231110,131300,332039030,2005,2005,2005,2005,1
20231110,131200,332037025,1999,1999,1999,1999,0
20231110,131100,332037025,1999,1999,1999,1999,0
20231110,131000,332037025,1999,1999,1999,1999,0
20231110,130900,332037025,1999,1999,1999,1999,37
20231110,130800,331963062,1999,1999,1999,1999,0
20231110,130700,331963062,1999,1999,1999,1999,13
20231110,130600,331937075,1999,1999,1999,1999,0
20231110,130500,331937075,1999,1999,1999,1999,0
20231110,130400,331937075,1999,1999,1999,1999,11
20231110,130300,331915086,1999,1999,1999,1999,232
20231110,130200,331451318,1999,1999,1999,1999,1153
20231110,130100,329146471,1999,1999,1999,1999,0
20231110,130000,329146471,1999,1999,1999,1999,0
20231110,125900,329146471,1999,1999,1999,1999,0
20231110,125800,329146471,1999,1999,1999,1999,1
20231110,125700,329144472,1999,2000,2000,1999,5010
20231110,125600,319128957,2000,2000,2000,2000,27
20231110,125500,319074957,2000,2000,2000,2000,60
20231110,125400,318954957,2000,2000,2000,2000,0
20231110,125300,318954957,2000,2000,2000,2000,10
20231110,125200,318934957,2000,2000,2000,2000,0
20231110,125100,318934957,2000,2000,2000,2000,4
20231110,125000,318926957,2000,2000,2000,2000,27
20231110,124900,318872957,2000,2000,2000,2000,658
20231110,124800,317556957,2000,2000,2000,2000,0
20231110,124700,317556957,2000,2000,2000,2000,15
20231110,124600,317526957,2000,2000,2000,2000,0
20231110,124500,317526957,2000,2000,2000,2000,29
20231110,124400,317468957,2000,2000,2000,2000,85
20231110,124300,317298957,2000,2000,2000,2000,0
20231110,124200,317298957,2000,2000,2000,2000,2
20231110,124100,317294957,2000,2000,2000,2000,15
20231110,124000,317264957,2005,2005,2005,2005,0
20231110,123900,317264957,2005,2005,2005,2005,2
20231110,123800,317260947,2000,2000,2000,2000,0
20231110,123700,317260947,2000,2000,2000,2000,35
20231110,123600,317190947,2000,2000,2000,2000,0
20231110,123500,317190947,2000,2000,2000,2000,15
20231110,123400,317160947,2000,2000,2000,2000,411
20231110,123300,316338947,2000,2000,2000,2000,0
20231110,123200,316338947,2000,2000,2000,2000,0
20231110,123100,316338947,2000,2000,2000,2000,0
20231110,123000,316338947,2000,2000,2000,2000,10
20231110,122900,316318947,2000,2000,2000,2000,175
20231110,122800,315968947,2000,2000,2000,2000,74
20231110,122700,315820947,2000,2000,2000,2000,1419
20231110,122600,312982947,2000,2000,2000,2000,0
20231110,122500,312982947,2000,2005,2005,2000,119
20231110,122400,312744942,2000,2000,2000,2000,0
20231110,122300,312744942,2000,2000,2000,2000,0
20231110,122200,312744942,2000,2000,2000,2000,0
20231110,122100,312744942,2000,2000,2000,2000,0
20231110,122000,312744942,2000,2000,2000,2000,0
20231110,121900,312744942,2000,2000,2000,2000,1935
20231110,121800,308874942,2000,2000,2000,2000,0
20231110,121700,308874942,2000,2000,2000,2000,0
20231110,121600,308874942,2000,2000,2000,2000,7
20231110,121500,308860942,2000,2000,2000,2000,0
20231110,121400,308860942,2000,2000,2000,2000,0
20231110,121300,308860942,2000,2000,2000,2000,0
20231110,121200,308860942,2000,2000,2000,2000,0
20231110,121100,308860942,2000,1999,2000,1999,271
20231110,121000,308319094,1999,1999,1999,1999,152
20231110,120900,308015246,2000,2000,2000,2000,29
20231110,120800,307957246,2000,2000,2000,2000,0
20231110,120700,307957246,2000,2000,2000,2000,100
20231110,120600,307757246,1999,1999,1999,1999,1
20231110,120500,307755247,1999,1999,1999,1999,152
20231110,120400,307451399,1999,1999,1999,1999,0
20231110,120300,307451399,1999,1999,1999,1999,808
20231110,120200,305836207,1999,1998,1999,1998,140
20231110,120100,305556387,1998,1998,1998,1998,680
20231110,120000,304197747,1998,1998,1998,1998,0
20231110,115900,304197747,1998,1999,1999,1998,213
20231110,115800,303772081,1999,1999,1999,1999,8
20231110,115700,303756089,1998,1998,1998,1998,0
20231110,115600,303756089,1998,1998,1998,1998,0
20231110,115500,303756089,1998,1999,1999,1998,31
20231110,115400,303694150,1998,1999,1999,1998,2917
20231110,115300,297863322,2005,2005,2005,2005,0
20231110,115200,297863322,2005,2005,2005,2005,0
20231110,115100,297863322,2005,2000,2005,2000,47
20231110,115000,297769137,2000,2000,2000,2000,0
20231110,114900,297769137,2000,2000,2000,2000,0
20231110,114800,297769137,2000,2005,2005,2000,13
20231110,114700,297743102,2005,2005,2005,2005,0
20231110,114600,297743102,2005,2005,2005,2005,135
20231110,114500,297472427,2005,2005,2005,2005,10
20231110,114400,297452377,2000,2000,2000,2000,0
20231110,114300,297452377,2000,2000,2000,2000,0
20231110,114200,297452377,2000,2000,2000,2000,172
20231110,114100,297108377,2000,2000,2000,2000,0
20231110,114000,297108377,2000,2000,2000,2000,7
20231110,113900,297094377,2000,2000,2000,2000,25
20231110,113800,297044377,2015,2015,2015,2015,10
20231110,113700,297024227,1999,2005,2005,1999,7344
20231110,113600,282336551,2005,2005,2005,2005,0
20231110,113500,282336551,2005,2005,2005,2005,0
20231110,113400,282336551,2005,2005,2005,2005,0
20231110,113300,282336551,2005,2005,2005,2005,0
20231110,113200,282336551,2005,2005,2005,2005,0
20231110,113100,282336551,2005,2005,2005,2005,1
20231110,113000,282334546,2010,2010,2010,2010,947
20231110,112900,280431076,2005,2005,2010,2005,101
20231110,112800,280228566,2005,2005,2005,2005,941
20231110,112700,278341861,2005,2005,2005,2005,0
20231110,112600,278341861,2005,2005,2005,2005,0
20231110,112500,278341861,2005,2005,2005,2005,0
20231110,112400,278341861,2005,2005,2005,2005,0
20231110,112300,278341861,2005,2005,2005,2005,0
20231110,112200,278341861,2005,2005,2005,2005,80
20231110,112100,278181461,2005,2005,2005,2005,602
20231110,112000,276974451,2005,2005,2005,2005,61
20231110,111900,276852146,2005,2005,2005,2005,0
20231110,111800,276852146,2005,2010,2010,2005,60
20231110,111700,276731791,2010,2010,2010,2010,0
20231110,111600,276731791,2010,2010,2010,2010,0
20231110,111500,276731791,2010,2010,2010,2010,0
20231110,111400,276731791,2010,2010,2010,2010,0
20231110,111300,276731791,2010,2010,2010,2010,0
20231110,111200,276731791,2010,2010,2010,2010,1
20231110,111100,276729781,2005,2010,2010,2005,40
20231110,111000,276649456,2005,2005,2010,2000,1164
20231110,110900,274319811,2005,2005,2005,2005,49
20231110,110800,274221566,2005,2005,2005,2005,97
20231110,110700,274027081,2005,2005,2005,2005,0
20231110,110600,274027081,2005,2005,2005,2005,3
20231110,110500,274021066,2005,2005,2005,2005,0
20231110,110400,274021066,2005,2005,2005,2005,0
20231110,110300,274021066,2005,2005,2005,2005,200
20231110,110200,273620066,2005,2005,2005,2005,84
20231110,110100,273451646,2005,2015,2015,2005,240
20231110,110000,272970346,2010,2010,2010,2010,4
20231110,105900,272962306,2005,2005,2005,2000,6204
20231110,105800,260538506,2015,2015,2015,2015,0
20231110,105700,260538506,2015,2015,2015,2015,1
20231110,105600,260536491,2010,2010,2010,2010,549
20231110,105500,259433001,2015,2015,2015,2015,0
20231110,105400,259433001,2015,2015,2015,2015,2
20231110,105300,259428971,2015,2015,2015,2015,21
20231110,105200,259386656,2015,2015,2015,2015,0
20231110,105100,259386656,2015,2015,2015,2015,124
20231110,105000,259136796,2015,2015,2015,2015,49
20231110,104900,259038061,2010,2010,2010,2010,0
20231110,104800,259038061,2010,2010,2010,2010,15
20231110,104700,259007911,2010,2010,2010,2010,1
20231110,104600,259005901,2020,2020,2020,2020,0
20231110,104500,259005901,2020,2020,2020,2020,3
20231110,104400,258999841,2020,2020,2020,2020,17
20231110,104300,258965501,2020,2020,2020,2020,0
20231110,104200,258965501,2020,2020,2020,2020,247
20231110,104100,258466561,2015,2015,2015,2015,330
20231110,104000,257801611,2020,2020,2020,2020,0
20231110,103900,257801611,2020,2020,2020,2020,0
20231110,103800,257801611,2020,2020,2020,2020,1
20231110,103700,257799591,2025,2025,2025,2025,0
20231110,103600,257799591,2025,2025,2025,2025,0
20231110,103500,257799591,2025,2025,2025,2025,0
20231110,103400,257799591,2025,2025,2025,2025,0
20231110,103300,257799591,2025,2025,2025,2015,55
20231110,103200,257688711,2025,2025,2025,2025,0
20231110,103100,257688711,2025,2025,2025,2025,0
20231110,103000,257688711,2025,2025,2025,2025,0
20231110,102900,257688711,2025,2025,2025,2025,0
20231110,102800,257688711,2025,2025,2025,2025,0
20231110,102700,257688711,2025,2025,2025,2025,0
20231110,102600,257688711,2025,2025,2025,2025,11
20231110,102500,257666436,2020,2020,2020,2020,0
20231110,102400,257666436,2020,2020,2020,2020,0
20231110,102300,257666436,2020,2020,2020,2020,141
20231110,102200,257381616,2020,2020,2020,2020,0
20231110,102100,257381616,2020,2020,2020,2020,10
20231110,102000,257361416,2020,2020,2020,2020,0
20231110,101900,257361416,2020,2020,2020,2020,1
20231110,101800,257359396,2025,2025,2025,2025,0
20231110,101700,257359396,2025,2025,2025,2025,0
20231110,101600,257359396,2025,2025,2025,2025,15
20231110,101500,257329021,2025,2020,2025,2020,254
20231110,101400,256815171,2020,2020,2020,2020,312
20231110,101300,256184931,2025,2025,2025,2025,0
20231110,101200,256184931,2025,2025,2025,2025,0
20231110,101100,256184931,2025,2025,2025,2025,100
20231110,101000,255982431,2030,2020,2030,2020,535
20231110,100900,254900751,2020,2015,2020,2015,3315
20231110,100800,248205951,2010,1998,2010,1998,27194
20231110,100700,193822779,1998,1998,1998,1998,0
20231110,100600,193822779,1998,1998,1998,1998,505
20231110,100500,192813789,1998,1993,1998,1992,60
20231110,100400,192694110,1998,1991,1998,1991,4182
20231110,100300,184365427,1991,1991,1991,1991,1087
20231110,100200,182201210,1991,1988,1991,1988,136
20231110,100100,181930500,1990,1991,1991,1990,15259
20231110,100000,151563594,1991,1991,1991,1991,4
20231110,095900,151555630,1998,1998,1998,1998,0
20231110,095800,151555630,1998,1998,1998,1998,0
20231110,095700,151555630,1998,1998,1998,1990,468
20231110,095600,150624165,1990,1991,1991,1990,50
20231110,095500,150524651,1998,1998,1998,1998,0
20231110,095400,150524651,1998,1998,1998,1998,0
20231110,095300,150524651,1998,1998,1998,1998,0
20231110,095200,150524651,1998,1997,1998,1997,103
20231110,095100,150318858,1991,1991,1998,1991,24
20231110,095000,150270934,1998,1991,1998,1991,65
20231110,094900,150141498,1999,1999,1999,1999,30
20231110,094800,150081528,1999,1990,1999,1990,193
20231110,094700,149697431,1999,1999,1999,1999,1
20231110,094600,149695432,1986,1986,1986,1986,1500
20231110,094500,146716432,1999,1999,1999,1999,0
20231110,094400,146716432,1999,1999,1999,1999,0
20231110,094300,146716432,1999,1999,1999,1999,0
20231110,094200,146716432,1999,1999,1999,1999,51
20231110,094100,146614483,1986,1998,1999,1986,1549
20231110,094000,143535599,1997,1997,1997,1997,0
20231110,093900,143535599,1997,1998,1998,1997,3686
20231110,093800,136174506,1998,1998,1998,1998,5
20231110,093700,136164516,1984,1999,1999,1984,501
20231110,093600,135170307,1996,1996,1996,1996,100
20231110,093500,134970707,1996,1989,1999,1989,1302
20231110,093400,132370305,1987,1998,1998,1987,3803
20231110,093300,124804731,1999,1999,1999,1999,300
20231110,093200,124205031,1999,1999,1999,1999,5
20231110,093100,124195036,1990,1998,1998,1989,101
20231110,093000,123994088,1988,1990,1999,1988,7521
20231110,092900,109017302,1990,1999,1999,1990,9259
20231110,092800,90568854,1994,1994,1994,1994,0
20231110,092700,90568854,1994,1994,1994,1994,2
20231110,092600,90564866,1995,1995,1995,1994,906
20231110,092500,88758247,1995,1995,2000,1994,1003
20231110,092400,86752709,1994,1995,2000,1994,1840
20231110,092300,83080464,1995,1997,1997,1995,92
20231110,092200,82896908,1998,2000,2000,1998,2474
20231110,092100,77949102,2000,2005,2005,2000,7
20231110,092000,77935097,2000,2000,2005,1999,231
20231110,091900,77472555,2000,2000,2000,1994,377
20231110,091800,76719081,2000,1993,2000,1993,507
20231110,091700,75705674,1994,1999,2000,1993,1080
20231110,091600,73552414,1994,1998,2005,1994,1555
20231110,091500,70445557,2000,1999,2000,1993,83
20231110,091400,70279605,1993,2005,2005,1993,304
20231110,091300,69671709,1992,2005,2005,1992,827
20231110,091200,68021460,1992,2005,2005,1991,1875
20231110,091100,64280460,2000,1991,2005,1991,615
20231110,091000,63053032,1990,1992,2005,1990,2569
20231110,090900,57932382,1992,1995,1995,1992,221
20231110,090800,57491496,1995,2015,2015,1995,13438
20231110,090700,30560190,2015,2010,2015,2010,7
20231110,090600,30546090,2015,2020,2020,2010,1795
20231110,090500,26929150,2015,2015,2015,2005,1222
20231110,090400,24466835,2015,2015,2015,2015,1
20231110,090300,24464820,2000,2010,2030,2000,1382
20231110,090200,21687985,2010,2015,2030,2010,360
20231110,090100,20962060,2020,2055,2065,2020,2102
20231110,090000,16698520,2055,2050,2055,2020,8193