stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,211500,109614770,1992,1992,1992,1992,5564
20240826,211400,109614770,1992,1992,1992,1992,0
20240826,211300,109614770,1992,1992,1992,1992,0
20240826,211200,109614770,1992,1992,1992,1992,0
20240826,211100,109614770,1992,1992,1992,1992,0
20240826,211000,109614770,1992,1992,1992,1992,0
20240826,210900,109614770,1992,1992,1992,1992,0
20240826,210800,109614770,1992,1992,1992,1992,0
20240826,210700,109614770,1992,1992,1992,1992,0
20240826,210600,109614770,1992,1992,1992,1992,0
20240826,210500,109614770,1992,1992,1992,1992,0
20240826,210400,109614770,1992,1992,1992,1992,0
20240826,210300,109614770,1992,1992,1992,1992,0
20240826,210200,109614770,1992,1992,1992,1992,0
20240826,210100,109614770,1992,1992,1992,1992,0
20240826,210000,109614770,1992,1992,1992,1992,0
20240826,205900,109614770,1992,1992,1992,1992,0
20240826,205800,109614770,1992,1992,1992,1992,0
20240826,205700,109614770,1992,1992,1992,1992,0
20240826,205600,109614770,1992,1992,1992,1992,0
20240826,205500,109614770,1992,1992,1992,1992,0
20240826,205400,109614770,1992,1992,1992,1992,0
20240826,205300,109614770,1992,1992,1992,1992,0
20240826,205200,109614770,1992,1992,1992,1992,0
20240826,205100,109614770,1992,1992,1992,1992,0
20240826,205000,109614770,1992,1992,1992,1992,0
20240826,204900,109614770,1992,1992,1992,1992,0
20240826,204800,109614770,1992,1992,1992,1992,0
20240826,204700,109614770,1992,1992,1992,1992,0
20240826,204600,109614770,1992,1992,1992,1992,0
20240826,204500,109614770,1992,1992,1992,1992,5564
20240826,204400,109614770,1992,1992,1992,1992,0
20240826,204300,109614770,1992,1992,1992,1992,0
20240826,204200,109614770,1992,1992,1992,1992,0
20240826,204100,109614770,1992,1992,1992,1992,0
20240826,204000,109614770,1992,1992,1992,1992,0
20240826,203900,109614770,1992,1992,1992,1992,0
20240826,203800,109614770,1992,1992,1992,1992,0
20240826,203700,109614770,1992,1992,1992,1992,0
20240826,203600,109614770,1992,1992,1992,1992,0
20240826,203500,109614770,1992,1992,1992,1992,0
20240826,203400,109614770,1992,1992,1992,1992,0
20240826,203300,109614770,1992,1992,1992,1992,0
20240826,203200,109614770,1992,1992,1992,1992,0
20240826,203100,109614770,1992,1992,1992,1992,0
20240826,203000,109614770,1992,1992,1992,1992,0
20240826,202900,109614770,1992,1992,1992,1992,0
20240826,202800,109614770,1992,1992,1992,1992,0
20240826,202700,109614770,1992,1992,1992,1992,0
20240826,202600,109614770,1992,1992,1992,1992,0
20240826,202500,109614770,1992,1992,1992,1992,0
20240826,202400,109614770,1992,1992,1992,1992,0
20240826,202300,109614770,1992,1992,1992,1992,0
20240826,202200,109614770,1992,1992,1992,1992,0
20240826,202100,109614770,1992,1992,1992,1992,0
20240826,202000,109614770,1992,1992,1992,1992,0
20240826,201900,109614770,1992,1992,1992,1992,0
20240826,201800,109614770,1992,1992,1992,1992,0
20240826,201700,109614770,1992,1992,1992,1992,0
20240826,201600,109614770,1992,1992,1992,1992,0
20240826,201500,109614770,1992,1992,1992,1992,5564
20240826,201400,109614770,1992,1992,1992,1992,0
20240826,201300,109614770,1992,1992,1992,1992,0
20240826,201200,109614770,1992,1992,1992,1992,0
20240826,201100,109614770,1992,1992,1992,1992,0
20240826,201000,109614770,1992,1992,1992,1992,0
20240826,200900,109614770,1992,1992,1992,1992,0
20240826,200800,109614770,1992,1992,1992,1992,0
20240826,200700,109614770,1992,1992,1992,1992,0
20240826,200600,109614770,1992,1992,1992,1992,0
20240826,200500,109614770,1992,1992,1992,1992,0
20240826,200400,109614770,1992,1992,1992,1992,0
20240826,200300,109614770,1992,1992,1992,1992,0
20240826,200200,109614770,1992,1992,1992,1992,0
20240826,200100,109614770,1992,1992,1992,1992,0
20240826,200000,109614770,1992,1992,1992,1992,0
20240826,195900,109614770,1992,1992,1992,1992,0
20240826,195800,109614770,1992,1992,1992,1992,0
20240826,195700,109614770,1992,1992,1992,1992,0
20240826,195600,109614770,1992,1992,1992,1992,0
20240826,195500,109614770,1992,1992,1992,1992,0
20240826,195400,109614770,1992,1992,1992,1992,0
20240826,195300,109614770,1992,1992,1992,1992,0
20240826,195200,109614770,1992,1992,1992,1992,0
20240826,195100,109614770,1992,1992,1992,1992,0
20240826,195000,109614770,1992,1992,1992,1992,0
20240826,194900,109614770,1992,1992,1992,1992,0
20240826,194800,109614770,1992,1992,1992,1992,0
20240826,194700,109614770,1992,1992,1992,1992,0
20240826,194600,109614770,1992,1992,1992,1992,0
20240826,194500,109614770,1992,1992,1992,1992,5564
20240826,194400,109614770,1992,1992,1992,1992,0
20240826,194300,109614770,1992,1992,1992,1992,0
20240826,194200,109614770,1992,1992,1992,1992,0
20240826,194100,109614770,1992,1992,1992,1992,0
20240826,194000,109614770,1992,1992,1992,1992,0
20240826,193900,109614770,1992,1992,1992,1992,0
20240826,193800,109614770,1992,1992,1992,1992,0
20240826,193700,109614770,1992,1992,1992,1992,0
20240826,193600,109614770,1992,1992,1992,1992,0
20240826,193500,109614770,1992,1992,1992,1992,0
20240826,193400,109614770,1992,1992,1992,1992,0
20240826,193300,109614770,1992,1992,1992,1992,0
20240826,193200,109614770,1992,1992,1992,1992,0
20240826,193100,109614770,1992,1992,1992,1992,0
20240826,193000,109614770,1992,1992,1992,1992,0
20240826,192900,109614770,1992,1992,1992,1992,0
20240826,192800,109614770,1992,1992,1992,1992,0
20240826,192700,109614770,1992,1992,1992,1992,0
20240826,192600,109614770,1992,1992,1992,1992,0
20240826,192500,109614770,1992,1992,1992,1992,0
20240826,192400,109614770,1992,1992,1992,1992,0
20240826,192300,109614770,1992,1992,1992,1992,0
20240826,192200,109614770,1992,1992,1992,1992,0
20240826,192100,109614770,1992,1992,1992,1992,0
20240826,192000,109614770,1992,1992,1992,1992,0
20240826,191900,109614770,1992,1992,1992,1992,0
20240826,191800,109614770,1992,1992,1992,1992,0
20240826,191700,109614770,1992,1992,1992,1992,0
20240826,191600,109614770,1992,1992,1992,1992,0
20240826,191500,109614770,1992,1992,1992,1992,5564
20240826,191400,109614770,1992,1992,1992,1992,0
20240826,191300,109614770,1992,1992,1992,1992,0
20240826,191200,109614770,1992,1992,1992,1992,0
20240826,191100,109614770,1992,1992,1992,1992,0
20240826,191000,109614770,1992,1992,1992,1992,0
20240826,190900,109614770,1992,1992,1992,1992,0
20240826,190800,109614770,1992,1992,1992,1992,0
20240826,190700,109614770,1992,1992,1992,1992,0
20240826,190600,109614770,1992,1992,1992,1992,0
20240826,190500,109614770,1992,1992,1992,1992,0
20240826,190400,109614770,1992,1992,1992,1992,0
20240826,190300,109614770,1992,1992,1992,1992,0
20240826,190200,109614770,1992,1992,1992,1992,0
20240826,190100,109614770,1992,1992,1992,1992,0
20240826,190000,109614770,1992,1992,1992,1992,0
20240826,185900,109614770,1992,1992,1992,1992,0
20240826,185800,109614770,1992,1992,1992,1992,0
20240826,185700,109614770,1992,1992,1992,1992,0
20240826,185600,109614770,1992,1992,1992,1992,0
20240826,185500,109614770,1992,1992,1992,1992,0
20240826,185400,109614770,1992,1992,1992,1992,0
20240826,185300,109614770,1992,1992,1992,1992,0
20240826,185200,109614770,1992,1992,1992,1992,0
20240826,185100,109614770,1992,1992,1992,1992,0
20240826,185000,109614770,1992,1992,1992,1992,0
20240826,184900,109614770,1992,1992,1992,1992,0
20240826,184800,109614770,1992,1992,1992,1992,0
20240826,184700,109614770,1992,1992,1992,1992,0
20240826,184600,109614770,1992,1992,1992,1992,0
20240826,184500,109614770,1992,1992,1992,1992,5564
20240826,184400,109614770,1992,1992,1992,1992,0
20240826,184300,109614770,1992,1992,1992,1992,0
20240826,184200,109614770,1992,1992,1992,1992,0
20240826,184100,109614770,1992,1992,1992,1992,0
20240826,184000,109614770,1992,1992,1992,1992,0
20240826,183900,109614770,1992,1992,1992,1992,0
20240826,183800,109614770,1992,1992,1992,1992,0
20240826,183700,109614770,1992,1992,1992,1992,0
20240826,183600,109614770,1992,1992,1992,1992,0
20240826,183500,109614770,1992,1992,1992,1992,0
20240826,183400,109614770,1992,1992,1992,1992,0
20240826,183300,109614770,1992,1992,1992,1992,0
20240826,183200,109614770,1992,1992,1992,1992,0
20240826,183100,109614770,1992,1992,1992,1992,0
20240826,183000,109614770,1992,1992,1992,1992,0
20240826,182900,109614770,1992,1992,1992,1992,0
20240826,182800,109614770,1992,1992,1992,1992,0
20240826,182700,109614770,1992,1992,1992,1992,0
20240826,182600,109614770,1992,1992,1992,1992,0
20240826,182500,109614770,1992,1992,1992,1992,0
20240826,182400,109614770,1992,1992,1992,1992,0
20240826,182300,109614770,1992,1992,1992,1992,0
20240826,182200,109614770,1992,1992,1992,1992,0
20240826,182100,109614770,1992,1992,1992,1992,0
20240826,182000,109614770,1992,1992,1992,1992,0
20240826,181900,109614770,1992,1992,1992,1992,0
20240826,181800,109614770,1992,1992,1992,1992,0
20240826,181700,109614770,1992,1992,1992,1992,0
20240826,181600,109614770,1992,1992,1992,1992,0
20240826,181500,109614770,1992,1992,1992,1992,5564
20240826,181400,109614770,1992,1992,1992,1992,0
20240826,181300,109614770,1992,1992,1992,1992,0
20240826,181200,109614770,1992,1992,1992,1992,0
20240826,181100,109614770,1992,1992,1992,1992,0
20240826,181000,109614770,1992,1992,1992,1992,0
20240826,180900,109614770,1992,1992,1992,1992,0
20240826,180800,109614770,1992,1992,1992,1992,0
20240826,180700,109614770,1992,1992,1992,1992,0
20240826,180600,109614770,1992,1992,1992,1992,0
20240826,180500,109614770,1992,1992,1992,1992,0
20240826,180400,109614770,1992,1992,1992,1992,0
20240826,180300,109614770,1992,1992,1992,1992,0
20240826,180200,109614770,1992,1992,1992,1992,0
20240826,180100,109614770,1992,1992,1992,1992,0
20240826,180000,109614770,1992,1992,1992,1992,0
20240826,175900,109614770,1992,1992,1992,1992,0
20240826,175800,109614770,1992,1992,1992,1992,0
20240826,175700,109614770,1992,1992,1992,1992,0
20240826,175600,109614770,1992,1992,1992,1992,0
20240826,175500,109614770,1992,1992,1992,1992,0
20240826,175400,109614770,1992,1992,1992,1992,0
20240826,175300,109614770,1992,1992,1992,1992,0
20240826,175200,109614770,1992,1992,1992,1992,0
20240826,175100,109614770,1992,1992,1992,1992,0
20240826,175000,109614770,1992,1992,1992,1992,0
20240826,174900,109614770,1992,1992,1992,1992,0
20240826,174800,109614770,1992,1992,1992,1992,0
20240826,174700,109614770,1992,1992,1992,1992,0
20240826,174600,109614770,1992,1992,1992,1992,0
20240826,174500,109614770,1992,1992,1992,1992,5564
20240826,174400,109614770,1992,1992,1992,1992,0
20240826,174300,109614770,1992,1992,1992,1992,0
20240826,174200,109614770,1992,1992,1992,1992,0
20240826,174100,109614770,1992,1992,1992,1992,0
20240826,174000,109614770,1992,1992,1992,1992,0
20240826,173900,109614770,1992,1992,1992,1992,0
20240826,173800,109614770,1992,1992,1992,1992,0
20240826,173700,109614770,1992,1992,1992,1992,0
20240826,173600,109614770,1992,1992,1992,1992,0
20240826,173500,109614770,1992,1992,1992,1992,0
20240826,173400,109614770,1992,1992,1992,1992,0
20240826,173300,109614770,1992,1992,1992,1992,0
20240826,173200,109614770,1992,1992,1992,1992,0
20240826,173100,109614770,1992,1992,1992,1992,0
20240826,173000,109614770,1992,1992,1992,1992,0
20240826,172900,109614770,1992,1992,1992,1992,0
20240826,172800,109614770,1992,1992,1992,1992,0
20240826,172700,109614770,1992,1992,1992,1992,0
20240826,172600,109614770,1992,1992,1992,1992,0
20240826,172500,109614770,1992,1992,1992,1992,0
20240826,172400,109614770,1992,1992,1992,1992,0
20240826,172300,109614770,1992,1992,1992,1992,0
20240826,172200,109614770,1992,1992,1992,1992,0
20240826,172100,109614770,1992,1992,1992,1992,0
20240826,172000,109614770,1992,1992,1992,1992,0
20240826,171900,109614770,1992,1992,1992,1992,0
20240826,171800,109614770,1992,1992,1992,1992,0
20240826,171700,109614770,1992,1992,1992,1992,0
20240826,171600,109614770,1992,1992,1992,1992,0
20240826,171500,109614770,1992,1992,1992,1992,5564
20240826,171400,109614770,1992,1992,1992,1992,0
20240826,171300,109614770,1992,1992,1992,1992,0
20240826,171200,109614770,1992,1992,1992,1992,0
20240826,171100,109614770,1992,1992,1992,1992,0
20240826,171000,109614770,1992,1992,1992,1992,0
20240826,170900,109614770,1992,1992,1992,1992,0
20240826,170800,109614770,1992,1992,1992,1992,0
20240826,170700,109614770,1992,1992,1992,1992,0
20240826,170600,109614770,1992,1992,1992,1992,0
20240826,170500,109614770,1992,1992,1992,1992,0
20240826,170400,109614770,1992,1992,1992,1992,0
20240826,170300,109614770,1992,1992,1992,1992,0
20240826,170200,109614770,1992,1992,1992,1992,0
20240826,170100,109614770,1992,1992,1992,1992,0
20240826,170000,109614770,1992,1992,1992,1992,0
20240826,165900,109614770,1992,1992,1992,1992,0
20240826,165800,109614770,1992,1992,1992,1992,0
20240826,165700,109614770,1992,1992,1992,1992,0
20240826,165600,109614770,1992,1992,1992,1992,0
20240826,165500,109614770,1992,1992,1992,1992,0
20240826,165400,109614770,1992,1992,1992,1992,0
20240826,165300,109614770,1992,1992,1992,1992,0
20240826,165200,109614770,1992,1992,1992,1992,0
20240826,165100,109614770,1992,1992,1992,1992,0
20240826,165000,109614770,1992,1992,1992,1992,0
20240826,164900,109614770,1992,1992,1992,1992,0
20240826,164800,109614770,1992,1992,1992,1992,0
20240826,164700,109614770,1992,1992,1992,1992,0
20240826,164600,109614770,1992,1992,1992,1992,0
20240826,164500,109614770,1992,1992,1992,1992,5564
20240826,164400,109614770,1992,1992,1992,1992,0
20240826,164300,109614770,1992,1992,1992,1992,0
20240826,164200,109614770,1992,1992,1992,1992,0
20240826,164100,109614770,1992,1992,1992,1992,0
20240826,164000,109614770,1992,1992,1992,1992,0
20240826,163900,109614770,1992,1992,1992,1992,0
20240826,163800,109614770,1992,1992,1992,1992,0
20240826,163700,109614770,1992,1992,1992,1992,0
20240826,163600,109614770,1992,1992,1992,1992,0
20240826,163500,109614770,1992,1992,1992,1992,0
20240826,163400,109614770,1992,1992,1992,1992,0
20240826,163300,109614770,1992,1992,1992,1992,0
20240826,163200,109614770,1992,1992,1992,1992,0
20240826,163100,109614770,1992,1992,1992,1992,0
20240826,163000,109614770,1992,1992,1992,1992,0
20240826,162900,109614770,1992,1992,1992,1992,0
20240826,162800,109614770,1992,1992,1992,1992,0
20240826,162700,109614770,1992,1992,1992,1992,0
20240826,162600,109614770,1992,1992,1992,1992,0
20240826,162500,109614770,1992,1992,1992,1992,0
20240826,162400,109614770,1992,1992,1992,1992,0
20240826,162300,109614770,1992,1992,1992,1992,0
20240826,162200,109614770,1992,1992,1992,1992,0
20240826,162100,109614770,1992,1992,1992,1992,0
20240826,162000,109614770,1992,1992,1992,1992,0
20240826,161900,109614770,1992,1992,1992,1992,0
20240826,161800,109614770,1992,1992,1992,1992,0
20240826,161700,109614770,1992,1992,1992,1992,0
20240826,161600,109614770,1992,1992,1992,1992,0
20240826,161500,109614770,1992,1992,1992,1992,5564
20240826,161400,109614770,1992,1992,1992,1992,0
20240826,161300,109614770,1992,1992,1992,1992,0
20240826,161200,109614770,1992,1992,1992,1992,0
20240826,161100,109614770,1992,1992,1992,1992,0
20240826,161000,109614770,1992,1992,1992,1992,0
20240826,160900,109614770,1992,1992,1992,1992,0
20240826,160800,109614770,1992,1992,1992,1992,0
20240826,160700,109614770,1992,1992,1992,1992,0
20240826,160600,109614770,1992,1992,1992,1992,0
20240826,160500,109614770,1992,1992,1992,1992,0
20240826,160400,109614770,1992,1992,1992,1992,0
20240826,160300,109614770,1992,1992,1992,1992,0
20240826,160200,109614770,1992,1992,1992,1992,0
20240826,160100,109614770,1992,1992,1992,1992,0
20240826,160000,109614770,1992,1992,1992,1992,0
20240826,155900,109614770,1992,1992,1992,1992,0
20240826,155800,109614770,1992,1992,1992,1992,0
20240826,155700,109614770,1992,1992,1992,1992,0
20240826,155600,109614770,1992,1992,1992,1992,0
20240826,155500,109614770,1992,1992,1992,1992,0
20240826,155400,109614770,1992,1992,1992,1992,0
20240826,155300,109614770,1992,1992,1992,1992,0
20240826,155200,109614770,1992,1992,1992,1992,0
20240826,155100,109614770,1992,1992,1992,1992,0
20240826,155000,109614770,1992,1992,1992,1992,0
20240826,154900,109614770,1992,1992,1992,1992,0
20240826,154800,109614770,1992,1992,1992,1992,0
20240826,154700,109614770,1992,1992,1992,1992,0
20240826,154600,109614770,1992,1992,1992,1992,0
20240826,154500,109614770,1992,1992,1992,1992,5564
20240826,154400,109614770,1992,1992,1992,1992,0
20240826,154300,109614770,1992,1992,1992,1992,0
20240826,154200,109614770,1992,1992,1992,1992,0
20240826,154100,109614770,1992,1992,1992,1992,0
20240826,154000,109614770,1992,1992,1992,1992,0
20240826,153900,109614770,1992,1992,1992,1992,0
20240826,153800,109614770,1992,1992,1992,1992,0
20240826,153700,109614770,1992,1992,1992,1992,0
20240826,153600,109614770,1992,1992,1992,1992,0
20240826,153500,109614770,1992,1992,1992,1992,0
20240826,153400,109614770,1992,1992,1992,1992,0
20240826,153300,109614770,1992,1992,1992,1992,0
20240826,153200,109614770,1992,1992,1992,1992,0
20240826,153100,109614770,1992,1992,1992,1992,0
20240826,153000,109614770,1992,1992,1992,1992,5564
20240826,152900,98531282,1997,1997,1997,1997,0
20240826,152800,98531282,1997,1997,1997,1997,0
20240826,152700,98531282,1997,1997,1997,1997,0
20240826,152600,98531282,1997,1997,1997,1997,0
20240826,152500,98531282,1997,1997,1997,1997,0
20240826,152400,98531282,1997,1997,1997,1997,0
20240826,152300,98531282,1997,1997,1997,1997,0
20240826,152200,98531282,1997,1997,1997,1997,0
20240826,152100,98531282,1997,1997,1997,1997,0
20240826,152000,98531282,1997,1997,1997,1997,0
20240826,151900,98531282,1997,1999,1999,1997,175
20240826,151800,98181607,2000,1993,2000,1993,1004
20240826,151700,96173827,1993,1993,1993,1993,1340
20240826,151600,93503207,1993,1995,1995,1993,663
20240826,151500,92181673,1998,1998,1998,1998,0
20240826,151400,92181673,1998,1998,1998,1998,1
20240826,151300,92179675,1999,1999,1999,1999,0
20240826,151200,92179675,1999,1999,1999,1999,0
20240826,151100,92179675,1999,1999,1999,1999,0
20240826,151000,92179675,1999,1999,1999,1999,1
20240826,150900,92177676,1994,2005,2005,1994,47
20240826,150800,92083936,1994,2005,2005,1994,326
20240826,150700,91433562,2005,1995,2005,1995,6
20240826,150600,91421567,1993,1993,1993,1993,0
20240826,150500,91421567,1993,1993,1993,1993,100
20240826,150400,91222267,1993,1993,1993,1993,50
20240826,150300,91122617,1993,1993,1993,1993,0
20240826,150200,91122617,1993,2000,2000,1993,2763
20240826,150100,85612951,2000,2000,2000,2000,0
20240826,150000,85612951,2000,2000,2000,2000,0
20240826,145900,85612951,2000,2000,2000,2000,2
20240826,145800,85608951,2005,1999,2005,1999,147
20240826,145700,85314882,2000,2000,2000,2000,0
20240826,145600,85314882,2000,2000,2000,2000,0
20240826,145500,85314882,2000,2000,2000,2000,188
20240826,145400,84938882,2005,2005,2005,2005,1
20240826,145300,84936877,2000,2000,2000,2000,4
20240826,145200,84928877,2000,2000,2000,2000,0
20240826,145100,84928877,2000,2000,2000,2000,15
20240826,145000,84898877,2000,2000,2000,2000,274
20240826,144900,84350877,2000,2000,2000,2000,1
20240826,144800,84348877,2000,2000,2000,2000,0
20240826,144700,84348877,2000,2000,2000,2000,0
20240826,144600,84348877,2000,2000,2000,2000,20
20240826,144500,84308877,2000,2000,2000,2000,202
20240826,144400,83904877,2000,2000,2000,2000,0
20240826,144300,83904877,2000,2000,2000,2000,0
20240826,144200,83904877,2000,2000,2000,2000,3774
20240826,144100,76356877,2000,2000,2000,2000,0
20240826,144000,76356877,2000,2000,2000,2000,0
20240826,143900,76356877,2000,2000,2000,2000,0
20240826,143800,76356877,2000,2000,2000,2000,1145
20240826,143700,74066877,2000,2000,2000,2000,0
20240826,143600,74066877,2000,2000,2000,2000,0
20240826,143500,74066877,2000,2000,2000,2000,0
20240826,143400,74066877,2000,2000,2000,2000,0
20240826,143300,74066877,2000,2000,2000,2000,1001
20240826,143200,72064877,2000,2000,2000,2000,138
20240826,143100,71788877,2005,2005,2005,2005,0
20240826,143000,71788877,2005,2005,2005,2005,0
20240826,142900,71788877,2005,2000,2005,2000,601
20240826,142800,70586872,2005,2005,2005,2005,0
20240826,142700,70586872,2005,2005,2005,2005,0
20240826,142600,70586872,2005,2005,2005,2005,0
20240826,142500,70586872,2005,2005,2005,2005,0
20240826,142400,70586872,2005,2005,2005,2005,0
20240826,142300,70586872,2005,2005,2005,2005,0
20240826,142200,70586872,2005,2005,2005,2005,0
20240826,142100,70586872,2005,2005,2005,2005,0
20240826,142000,70586872,2005,2005,2005,2005,1
20240826,141900,70584867,2000,2000,2000,2000,0
20240826,141800,70584867,2000,2000,2000,2000,0
20240826,141700,70584867,2000,2000,2000,2000,0
20240826,141600,70584867,2000,2000,2000,2000,0
20240826,141500,70584867,2000,2000,2000,2000,0
20240826,141400,70584867,2000,2000,2000,2000,0
20240826,141300,70584867,2000,2000,2000,2000,0
20240826,141200,70584867,2000,2000,2000,2000,1876
20240826,141100,66832867,1999,1999,1999,1999,0
20240826,141000,66832867,1999,1999,1999,1999,12
20240826,140900,66808879,2000,1994,2000,1993,181
20240826,140800,66448135,1994,1994,1994,1993,417
20240826,140700,65616687,1999,1999,1999,1999,20
20240826,140600,65576707,1999,1999,1999,1999,0
20240826,140500,65576707,1999,1999,1999,1999,0
20240826,140400,65576707,1999,1999,1999,1999,5
20240826,140300,65566712,1999,1999,1999,1999,0
20240826,140200,65566712,1999,1999,2000,1999,55
20240826,140100,65456752,1999,1999,1999,1999,5
20240826,140000,65446757,1999,1999,1999,1999,39
20240826,135900,65368796,1999,1999,1999,1999,1
20240826,135800,65366797,1993,1993,1993,1993,0
20240826,135700,65366797,1993,1993,1993,1993,0
20240826,135600,65366797,1993,1993,1993,1993,0
20240826,135500,65366797,1993,1993,1993,1993,213
20240826,135400,64942288,1993,1993,1993,1993,0
20240826,135300,64942288,1993,1993,1993,1992,21
20240826,135200,64900436,1993,1993,1993,1992,94
20240826,135100,64713168,1993,1993,1993,1993,20
20240826,135000,64673308,1993,1995,1995,1993,64
20240826,134900,64545745,1993,1993,1993,1993,0
20240826,134800,64545745,1993,1993,1993,1993,0
20240826,134700,64545745,1993,1993,1993,1993,3
20240826,134600,64539766,1999,1999,1999,1999,0
20240826,134500,64539766,1999,1999,1999,1999,0
20240826,134400,64539766,1999,1999,1999,1999,1
20240826,134300,64537767,1999,1999,1999,1999,0
20240826,134200,64537767,1999,1999,1999,1999,10
20240826,134100,64517777,1999,1999,1999,1999,164
20240826,134000,64189941,1998,1994,1998,1994,246
20240826,133900,63698467,1994,1994,1994,1994,4
20240826,133800,63690491,1994,1994,1994,1994,1
20240826,133700,63688497,1994,1994,1994,1994,0
20240826,133600,63688497,1994,1994,1994,1994,0
20240826,133500,63688497,1994,1994,1994,1994,9
20240826,133400,63670551,1994,1994,1994,1994,0
20240826,133300,63670551,1994,1994,1994,1994,0
20240826,133200,63670551,1994,1994,1994,1994,4
20240826,133100,63662575,1994,1994,1994,1994,0
20240826,133000,63662575,1994,1994,1994,1994,1
20240826,132900,63660581,1992,1992,1992,1992,0
20240826,132800,63660581,1992,1992,1992,1992,0
20240826,132700,63660581,1992,1992,1992,1992,0
20240826,132600,63660581,1992,1992,1992,1992,83
20240826,132500,63495245,1993,1993,1993,1993,7
20240826,132400,63481294,1996,1996,1996,1996,0
20240826,132300,63481294,1996,1996,1996,1996,0
20240826,132200,63481294,1996,1996,1996,1996,0
20240826,132100,63481294,1996,1996,1996,1996,3
20240826,132000,63475306,1996,1996,1996,1996,0
20240826,131900,63475306,1996,1996,1996,1996,1
20240826,131800,63473310,1992,1992,1992,1992,0
20240826,131700,63473310,1992,1992,1992,1992,0
20240826,131600,63473310,1992,1992,1992,1992,0
20240826,131500,63473310,1992,1992,1992,1992,0
20240826,131400,63473310,1992,1992,1992,1992,0
20240826,131300,63473310,1992,1992,1992,1992,0
20240826,131200,63473310,1992,1992,1992,1992,508
20240826,131100,62461374,1995,1995,1995,1995,41
20240826,131000,62379579,1996,1996,1996,1996,0
20240826,130900,62379579,1996,1996,1996,1996,16
20240826,130800,62347643,1996,1996,1996,1996,0
20240826,130700,62347643,1996,1996,1996,1996,0
20240826,130600,62347643,1996,1996,1996,1996,0
20240826,130500,62347643,1996,1996,1996,1996,10
20240826,130400,62327683,1997,1997,1997,1997,0
20240826,130300,62327683,1997,1997,1997,1997,0
20240826,130200,62327683,1997,1997,1997,1997,0
20240826,130100,62327683,1997,1997,1997,1997,0
20240826,130000,62327683,1997,1997,1997,1997,10
20240826,125900,62307713,1997,1997,1997,1997,1
20240826,125800,62305716,1998,1997,1998,1997,15
20240826,125700,62275757,1997,1997,1997,1997,0
20240826,125600,62275757,1997,1997,1997,1997,23
20240826,125500,62229826,1998,1998,1998,1998,0
20240826,125400,62229826,1998,1998,1998,1998,0
20240826,125300,62229826,1998,1998,1998,1998,0
20240826,125200,62229826,1998,1998,1998,1998,0
20240826,125100,62229826,1998,1998,1998,1998,3
20240826,125000,62223832,1994,1994,1994,1994,1
20240826,124900,62221838,1992,1992,1992,1992,0
20240826,124800,62221838,1992,1992,1992,1992,0
20240826,124700,62221838,1992,1992,1992,1992,0
20240826,124600,62221838,1992,1992,1992,1992,0
20240826,124500,62221838,1992,1992,1992,1992,0
20240826,124400,62221838,1992,1992,1992,1992,3000
20240826,124300,56245838,1998,1993,1998,1993,510
20240826,124200,55229358,1998,1998,1998,1998,0
20240826,124100,55229358,1998,1998,1998,1998,0
20240826,124000,55229358,1998,1998,1998,1998,0
20240826,123900,55229358,1998,1998,1998,1998,4
20240826,123800,55221366,1999,1999,1999,1999,0
20240826,123700,55221366,1999,1993,1999,1993,71
20240826,123600,55079845,1998,1998,1998,1998,0
20240826,123500,55079845,1998,1998,1998,1998,22
20240826,123400,55035889,1999,1999,1999,1999,0
20240826,123300,55035889,1999,1999,1999,1999,0
20240826,123200,55035889,1999,1999,1999,1999,0
20240826,123100,55035889,1999,1999,1999,1999,0
20240826,123000,55035889,1999,1999,1999,1999,1
20240826,122900,55033890,1999,1996,1999,1996,4
20240826,122800,55025903,1996,1996,1996,1996,0
20240826,122700,55025903,1996,1996,1996,1996,44
20240826,122600,54938079,1996,1996,1996,1996,0
20240826,122500,54938079,1996,1999,1999,1996,40
20240826,122400,54858179,2000,2000,2000,2000,0
20240826,122300,54858179,2000,2000,2000,2000,0
20240826,122200,54858179,2000,2000,2000,2000,3
20240826,122100,54852179,2000,2000,2000,2000,0
20240826,122000,54852179,2000,2000,2000,2000,1
20240826,121900,54850179,1999,1999,1999,1999,4
20240826,121800,54842183,2000,2000,2000,2000,0
20240826,121700,54842183,2000,2000,2000,2000,0
20240826,121600,54842183,2000,2000,2000,2000,3
20240826,121500,54836183,1999,1999,1999,1999,53
20240826,121400,54730236,2000,2000,2000,2000,0
20240826,121300,54730236,2000,2000,2000,2000,0
20240826,121200,54730236,2000,2000,2000,2000,0
20240826,121100,54730236,2000,2000,2000,2000,3
20240826,121000,54724236,1995,1995,1995,1995,0
20240826,120900,54724236,1995,1995,1995,1995,0
20240826,120800,54724236,1995,1995,1995,1995,2
20240826,120700,54720246,1995,1995,1995,1995,0
20240826,120600,54720246,1995,1995,1995,1995,0
20240826,120500,54720246,1995,1995,1995,1995,0
20240826,120400,54720246,1995,1995,1995,1995,0
20240826,120300,54720246,1995,1995,1995,1995,0
20240826,120200,54720246,1995,1995,1995,1995,0
20240826,120100,54720246,1995,1995,1995,1995,0
20240826,120000,54720246,1995,1995,1995,1995,10
20240826,115900,54700296,2000,1999,2000,1993,9
20240826,115800,54682322,2000,2000,2000,2000,1
20240826,115700,54680322,2000,2000,2000,2000,0
20240826,115600,54680322,2000,1995,2000,1995,100
20240826,115500,54480327,1992,1998,1998,1992,401
20240826,115400,53681001,1999,1999,1999,1999,0
20240826,115300,53681001,1999,1999,1999,1999,0
20240826,115200,53681001,1999,1999,1999,1999,0
20240826,115100,53681001,1999,1999,1999,1999,0
20240826,115000,53681001,1999,1999,1999,1999,3
20240826,114900,53675004,1999,1999,1999,1999,0
20240826,114800,53675004,1999,1999,1999,1999,0
20240826,114700,53675004,1999,1999,1999,1999,1
20240826,114600,53673005,1994,1994,1994,1994,0
20240826,114500,53673005,1994,1994,1994,1994,0
20240826,114400,53673005,1994,1994,1994,1994,0
20240826,114300,53673005,1994,1994,1994,1994,0
20240826,114200,53673005,1994,1994,1994,1994,0
20240826,114100,53673005,1994,1994,1994,1994,500
20240826,114000,52676005,1993,1993,1993,1993,0
20240826,113900,52676005,1993,1993,1993,1993,46
20240826,113800,52584327,2000,2000,2000,2000,0
20240826,113700,52584327,2000,2000,2000,2000,10
20240826,113600,52564327,2000,2000,2000,2000,1
20240826,113500,52562327,1992,2000,2000,1992,1028
20240826,113400,50514301,2000,2000,2000,2000,73
20240826,113300,50368301,2000,2000,2000,2000,0
20240826,113200,50368301,2000,2000,2000,2000,0
20240826,113100,50368301,2000,2000,2000,2000,0
20240826,113000,50368301,2000,2000,2000,2000,1
20240826,112900,50366301,2000,2000,2000,2000,26
20240826,112800,50314301,2005,2005,2005,2005,10
20240826,112700,50294251,2000,2000,2000,2000,0
20240826,112600,50294251,2000,2000,2000,2000,0
20240826,112500,50294251,2000,2000,2000,2000,20
20240826,112400,50254251,2000,2000,2000,2000,0
20240826,112300,50254251,2000,2000,2000,2000,0
20240826,112200,50254251,2000,2000,2000,2000,13
20240826,112100,50228251,2000,2000,2000,2000,0
20240826,112000,50228251,2000,2000,2000,2000,0
20240826,111900,50228251,2000,2000,2000,2000,1
20240826,111800,50226251,2000,2000,2000,2000,0
20240826,111700,50226251,2000,1994,2000,1994,395
20240826,111600,49438381,1995,2000,2000,1995,27
20240826,111500,49384386,2005,2005,2005,2005,20
20240826,111400,49344286,2005,2005,2005,2005,0
20240826,111300,49344286,2005,2005,2005,2005,0
20240826,111200,49344286,2005,2005,2005,2005,0
20240826,111100,49344286,2005,2005,2005,2005,0
20240826,111000,49344286,2005,2005,2005,2005,0
20240826,110900,49344286,2005,2005,2005,2005,0
20240826,110800,49344286,2005,2005,2005,2005,0
20240826,110700,49344286,2005,2005,2005,2005,0
20240826,110600,49344286,2005,2005,2005,2005,0
20240826,110500,49344286,2005,2005,2005,2005,0
20240826,110400,49344286,2005,2005,2005,2005,5
20240826,110300,49334261,2005,1995,2005,1995,3982
20240826,110200,41364241,1995,2000,2000,1995,1818
20240826,110100,37737241,2005,2005,2005,2005,0
20240826,110000,37737241,2005,2000,2005,2000,3
20240826,105900,37731236,2000,2000,2000,2000,2
20240826,105800,37727236,2000,2000,2000,2000,0
20240826,105700,37727236,2000,2000,2000,2000,0
20240826,105600,37727236,2000,2000,2000,2000,0
20240826,105500,37727236,2000,2000,2000,2000,2
20240826,105400,37723236,1995,1997,1997,1995,402
20240826,105300,36920841,2000,1998,2000,1998,181
20240826,105200,36559199,1998,1998,1998,1998,0
20240826,105100,36559199,1998,1998,1998,1998,0
20240826,105000,36559199,1998,1998,1998,1998,100
20240826,104900,36359399,1998,1998,1998,1998,0
20240826,104800,36359399,1998,1998,1998,1998,0
20240826,104700,36359399,1998,1998,1998,1998,0
20240826,104600,36359399,1998,1998,1998,1998,6
20240826,104500,36347411,1996,1996,1996,1996,0
20240826,104400,36347411,1996,1996,1996,1996,58
20240826,104300,36231643,1997,2000,2000,1997,150
20240826,104200,35931932,2005,2005,2005,2005,0
20240826,104100,35931932,2005,2005,2005,2005,0
20240826,104000,35931932,2005,2005,2005,2005,0
20240826,103900,35931932,2005,2005,2005,2005,0
20240826,103800,35931932,2005,2005,2005,2005,22
20240826,103700,35887822,2015,2015,2015,2015,0
20240826,103600,35887822,2015,2015,2015,2015,0
20240826,103500,35887822,2015,2015,2015,2015,0
20240826,103400,35887822,2015,2015,2015,2015,0
20240826,103300,35887822,2015,2015,2015,2015,0
20240826,103200,35887822,2015,2015,2015,2015,0
20240826,103100,35887822,2015,2015,2015,2015,0
20240826,103000,35887822,2015,2015,2015,2015,0
20240826,102900,35887822,2015,2015,2015,2015,1
20240826,102800,35885807,2010,2005,2010,1999,86
20240826,102700,35713479,2010,2010,2010,2010,0
20240826,102600,35713479,2010,2010,2010,2010,0
20240826,102500,35713479,2010,2010,2015,2010,146
20240826,102400,35419379,2010,2010,2010,2010,0
20240826,102300,35419379,2010,2010,2010,2010,0
20240826,102200,35419379,2010,2010,2010,2010,0
20240826,102100,35419379,2010,2010,2010,2010,0
20240826,102000,35419379,2010,2010,2010,2010,1
20240826,101900,35417369,2010,2010,2010,2010,0
20240826,101800,35417369,2010,2010,2010,2010,0
20240826,101700,35417369,2010,2010,2010,2010,0
20240826,101600,35417369,2010,2010,2010,2010,0
20240826,101500,35417369,2010,2010,2010,2010,20
20240826,101400,35377169,2010,2010,2010,2010,0
20240826,101300,35377169,2010,2010,2010,2010,0
20240826,101200,35377169,2010,2010,2010,2010,0
20240826,101100,35377169,2010,2010,2010,2010,0
20240826,101000,35377169,2010,2010,2010,2010,0
20240826,100900,35377169,2010,2010,2010,2010,0
20240826,100800,35377169,2010,2010,2010,2010,0
20240826,100700,35377169,2010,2010,2010,2010,0
20240826,100600,35377169,2010,2010,2010,2010,20
20240826,100500,35336969,2010,2010,2010,2010,0
20240826,100400,35336969,2010,2010,2010,2010,0
20240826,100300,35336969,2010,2010,2010,2010,1
20240826,100200,35334959,2005,2005,2005,2005,295
20240826,100100,34743484,1997,1997,1997,1997,0
20240826,100000,34743484,1997,2010,2010,1997,1350
20240826,095900,32041101,2020,2010,2020,2010,1001
20240826,095800,30029081,2020,2020,2020,2020,1
20240826,095700,30027061,2010,2020,2020,2010,115
20240826,095600,29794811,2020,2020,2020,2020,49
20240826,095500,29695831,2020,2015,2020,2015,1199
20240826,095400,27274001,2015,2015,2015,2015,0
20240826,095300,27274001,2015,2015,2015,2015,367
20240826,095200,26534496,2010,2010,2010,2010,1
20240826,095100,26532486,2015,2015,2015,2015,1
20240826,095000,26530471,2010,2005,2010,2005,847
20240826,094900,24828236,2005,2005,2005,2005,68
20240826,094800,24691896,1992,1992,1992,1992,0
20240826,094700,24691896,1992,1992,1992,1992,0
20240826,094600,24691896,1992,2000,2000,1992,315
20240826,094500,24064256,2005,2005,2005,2005,0
20240826,094400,24064256,2005,2005,2005,2005,0
20240826,094300,24064256,2005,2005,2005,2005,1
20240826,094200,24062251,1991,1991,1991,1991,0
20240826,094100,24062251,1991,1991,1991,1991,0
20240826,094000,24062251,1991,1992,1992,1991,297
20240826,093900,23470846,2010,2000,2010,2000,2
20240826,093800,23466836,1991,1991,1991,1991,50
20240826,093700,23367286,1991,1991,1991,1991,281
20240826,093600,22807815,1990,1996,1996,1990,3000
20240826,093500,16836490,1995,1995,1995,1995,0
20240826,093400,16836490,1995,1995,1995,1995,0
20240826,093300,16836490,1995,1995,1995,1995,0
20240826,093200,16836490,1995,1995,1995,1995,446
20240826,093100,15946720,1993,1993,1993,1993,0
20240826,093000,15946720,1993,1993,1993,1993,0
20240826,092900,15946720,1993,1993,1993,1993,1
20240826,092800,15944727,1998,1998,1998,1993,177
20240826,092700,15591643,1998,2000,2000,1998,3
20240826,092600,15585646,2010,2005,2010,2005,9
20240826,092500,15567576,2005,2005,2005,2005,20
20240826,092400,15527476,2010,1999,2010,1999,100
20240826,092300,15327476,1994,2000,2000,1987,1736
20240826,092200,11856870,2000,2005,2005,2000,1454
20240826,092100,8941820,2010,2010,2010,2010,0
20240826,092000,8941820,2010,2010,2010,2005,53
20240826,091900,8835305,2010,2010,2010,2010,0
20240826,091800,8835305,2010,2010,2010,2010,1
20240826,091700,8833295,2005,2005,2005,2005,240
20240826,091600,8352095,2010,2010,2010,2010,0
20240826,091500,8352095,2010,2010,2010,2010,20
20240826,091400,8311895,2005,2005,2005,2005,0
20240826,091300,8311895,2005,2005,2005,2005,0
20240826,091200,8311895,2005,2005,2005,2005,0
20240826,091100,8311895,2005,2005,2005,2005,0
20240826,091000,8311895,2005,2005,2005,2005,0
20240826,090900,8311895,2005,2015,2015,2005,1000
20240826,090800,6298895,2015,2015,2015,2015,604
20240826,090700,5081835,2020,2015,2020,2015,401
20240826,090600,4273815,2020,2020,2020,2020,0
20240826,090500,4273815,2020,2020,2020,2020,14
20240826,090400,4245535,2025,2020,2025,2020,1094
20240826,090300,2035650,2020,2020,2020,2020,2
20240826,090200,2031610,2025,2025,2025,2025,3
20240826,090100,2025535,2025,2015,2025,2015,196
20240826,090000,1630135,2015,2015,2015,2015,809