stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,185600,45784218,1999,1999,1999,1999,167
20250106,185500,45784218,1999,1999,1999,1999,0
20250106,185400,45784218,1999,1999,1999,1999,0
20250106,185300,45784218,1999,1999,1999,1999,0
20250106,185200,45784218,1999,1999,1999,1999,0
20250106,185100,45784218,1999,1999,1999,1999,0
20250106,185000,45784218,1999,1999,1999,1999,0
20250106,184900,45784218,1999,1999,1999,1999,0
20250106,184800,45784218,1999,1999,1999,1999,0
20250106,184700,45784218,1999,1999,1999,1999,0
20250106,184600,45784218,1999,1999,1999,1999,0
20250106,184500,45784218,1999,1999,1999,1999,0
20250106,184400,45784218,1999,1999,1999,1999,0
20250106,184300,45784218,1999,1999,1999,1999,0
20250106,184200,45784218,1999,1999,1999,1999,0
20250106,184100,45784218,1999,1999,1999,1999,0
20250106,184000,45784218,1999,1999,1999,1999,0
20250106,183900,45784218,1999,1999,1999,1999,0
20250106,183800,45784218,1999,1999,1999,1999,0
20250106,183700,45784218,1999,1999,1999,1999,0
20250106,183600,45784218,1999,1999,1999,1999,0
20250106,183500,45784218,1999,1999,1999,1999,0
20250106,183400,45784218,1999,1999,1999,1999,0
20250106,183300,45784218,1999,1999,1999,1999,0
20250106,183200,45784218,1999,1999,1999,1999,0
20250106,183100,45784218,1999,1999,1999,1999,0
20250106,183000,45784218,1999,1999,1999,1999,0
20250106,182900,45784218,1999,1999,1999,1999,0
20250106,182800,45784218,1999,1999,1999,1999,0
20250106,182700,45784218,1999,1999,1999,1999,0
20250106,182600,45784218,1999,1999,1999,1999,167
20250106,182500,45784218,1999,1999,1999,1999,0
20250106,182400,45784218,1999,1999,1999,1999,0
20250106,182300,45784218,1999,1999,1999,1999,0
20250106,182200,45784218,1999,1999,1999,1999,0
20250106,182100,45784218,1999,1999,1999,1999,0
20250106,182000,45784218,1999,1999,1999,1999,0
20250106,181900,45784218,1999,1999,1999,1999,0
20250106,181800,45784218,1999,1999,1999,1999,0
20250106,181700,45784218,1999,1999,1999,1999,0
20250106,181600,45784218,1999,1999,1999,1999,0
20250106,181500,45784218,1999,1999,1999,1999,0
20250106,181400,45784218,1999,1999,1999,1999,0
20250106,181300,45784218,1999,1999,1999,1999,0
20250106,181200,45784218,1999,1999,1999,1999,0
20250106,181100,45784218,1999,1999,1999,1999,0
20250106,181000,45784218,1999,1999,1999,1999,0
20250106,180900,45784218,1999,1999,1999,1999,0
20250106,180800,45784218,1999,1999,1999,1999,0
20250106,180700,45784218,1999,1999,1999,1999,0
20250106,180600,45784218,1999,1999,1999,1999,0
20250106,180500,45784218,1999,1999,1999,1999,0
20250106,180400,45784218,1999,1999,1999,1999,0
20250106,180300,45784218,1999,1999,1999,1999,0
20250106,180200,45784218,1999,1999,1999,1999,0
20250106,180100,45784218,1999,1999,1999,1999,0
20250106,180000,45784218,1999,1999,1999,1999,0
20250106,175900,45784218,1999,1999,1999,1999,0
20250106,175800,45784218,1999,1999,1999,1999,0
20250106,175700,45784218,1999,1999,1999,1999,0
20250106,175600,45784218,1999,1999,1999,1999,167
20250106,175500,45784218,1999,1999,1999,1999,0
20250106,175400,45784218,1999,1999,1999,1999,0
20250106,175300,45784218,1999,1999,1999,1999,0
20250106,175200,45784218,1999,1999,1999,1999,0
20250106,175100,45784218,1999,1999,1999,1999,0
20250106,175000,45784218,1999,1999,1999,1999,0
20250106,174900,45784218,1999,1999,1999,1999,0
20250106,174800,45784218,1999,1999,1999,1999,0
20250106,174700,45784218,1999,1999,1999,1999,0
20250106,174600,45784218,1999,1999,1999,1999,0
20250106,174500,45784218,1999,1999,1999,1999,0
20250106,174400,45784218,1999,1999,1999,1999,0
20250106,174300,45784218,1999,1999,1999,1999,0
20250106,174200,45784218,1999,1999,1999,1999,0
20250106,174100,45784218,1999,1999,1999,1999,0
20250106,174000,45784218,1999,1999,1999,1999,0
20250106,173900,45784218,1999,1999,1999,1999,0
20250106,173800,45784218,1999,1999,1999,1999,0
20250106,173700,45784218,1999,1999,1999,1999,0
20250106,173600,45784218,1999,1999,1999,1999,0
20250106,173500,45784218,1999,1999,1999,1999,0
20250106,173400,45784218,1999,1999,1999,1999,0
20250106,173300,45784218,1999,1999,1999,1999,0
20250106,173200,45784218,1999,1999,1999,1999,0
20250106,173100,45784218,1999,1999,1999,1999,0
20250106,173000,45784218,1999,1999,1999,1999,0
20250106,172900,45784218,1999,1999,1999,1999,0
20250106,172800,45784218,1999,1999,1999,1999,0
20250106,172700,45784218,1999,1999,1999,1999,0
20250106,172600,45784218,1999,1999,1999,1999,167
20250106,172500,45784218,1999,1999,1999,1999,0
20250106,172400,45784218,1999,1999,1999,1999,0
20250106,172300,45784218,1999,1999,1999,1999,0
20250106,172200,45784218,1999,1999,1999,1999,0
20250106,172100,45784218,1999,1999,1999,1999,0
20250106,172000,45784218,1999,1999,1999,1999,0
20250106,171900,45784218,1999,1999,1999,1999,0
20250106,171800,45784218,1999,1999,1999,1999,0
20250106,171700,45784218,1999,1999,1999,1999,0
20250106,171600,45784218,1999,1999,1999,1999,0
20250106,171500,45784218,1999,1999,1999,1999,0
20250106,171400,45784218,1999,1999,1999,1999,0
20250106,171300,45784218,1999,1999,1999,1999,0
20250106,171200,45784218,1999,1999,1999,1999,0
20250106,171100,45784218,1999,1999,1999,1999,0
20250106,171000,45784218,1999,1999,1999,1999,0
20250106,170900,45784218,1999,1999,1999,1999,0
20250106,170800,45784218,1999,1999,1999,1999,0
20250106,170700,45784218,1999,1999,1999,1999,0
20250106,170600,45784218,1999,1999,1999,1999,0
20250106,170500,45784218,1999,1999,1999,1999,0
20250106,170400,45784218,1999,1999,1999,1999,0
20250106,170300,45784218,1999,1999,1999,1999,0
20250106,170200,45784218,1999,1999,1999,1999,0
20250106,170100,45784218,1999,1999,1999,1999,0
20250106,170000,45784218,1999,1999,1999,1999,0
20250106,165900,45784218,1999,1999,1999,1999,0
20250106,165800,45784218,1999,1999,1999,1999,0
20250106,165700,45784218,1999,1999,1999,1999,0
20250106,165600,45784218,1999,1999,1999,1999,167
20250106,165500,45784218,1999,1999,1999,1999,0
20250106,165400,45784218,1999,1999,1999,1999,0
20250106,165300,45784218,1999,1999,1999,1999,0
20250106,165200,45784218,1999,1999,1999,1999,0
20250106,165100,45784218,1999,1999,1999,1999,0
20250106,165000,45784218,1999,1999,1999,1999,0
20250106,164900,45784218,1999,1999,1999,1999,0
20250106,164800,45784218,1999,1999,1999,1999,0
20250106,164700,45784218,1999,1999,1999,1999,0
20250106,164600,45784218,1999,1999,1999,1999,0
20250106,164500,45784218,1999,1999,1999,1999,0
20250106,164400,45784218,1999,1999,1999,1999,0
20250106,164300,45784218,1999,1999,1999,1999,0
20250106,164200,45784218,1999,1999,1999,1999,0
20250106,164100,45784218,1999,1999,1999,1999,0
20250106,164000,45784218,1999,1999,1999,1999,0
20250106,163900,45784218,1999,1999,1999,1999,0
20250106,163800,45784218,1999,1999,1999,1999,0
20250106,163700,45784218,1999,1999,1999,1999,0
20250106,163600,45784218,1999,1999,1999,1999,0
20250106,163500,45784218,1999,1999,1999,1999,0
20250106,163400,45784218,1999,1999,1999,1999,0
20250106,163300,45784218,1999,1999,1999,1999,0
20250106,163200,45784218,1999,1999,1999,1999,0
20250106,163100,45784218,1999,1999,1999,1999,0
20250106,163000,45784218,1999,1999,1999,1999,0
20250106,162900,45784218,1999,1999,1999,1999,0
20250106,162800,45784218,1999,1999,1999,1999,0
20250106,162700,45784218,1999,1999,1999,1999,0
20250106,162600,45784218,1999,1999,1999,1999,167
20250106,162500,45784218,1999,1999,1999,1999,0
20250106,162400,45784218,1999,1999,1999,1999,0
20250106,162300,45784218,1999,1999,1999,1999,0
20250106,162200,45784218,1999,1999,1999,1999,0
20250106,162100,45784218,1999,1999,1999,1999,0
20250106,162000,45784218,1999,1999,1999,1999,0
20250106,161900,45784218,1999,1999,1999,1999,0
20250106,161800,45784218,1999,1999,1999,1999,0
20250106,161700,45784218,1999,1999,1999,1999,0
20250106,161600,45784218,1999,1999,1999,1999,0
20250106,161500,45784218,1999,1999,1999,1999,0
20250106,161400,45784218,1999,1999,1999,1999,0
20250106,161300,45784218,1999,1999,1999,1999,0
20250106,161200,45784218,1999,1999,1999,1999,0
20250106,161100,45784218,1999,1999,1999,1999,0
20250106,161000,45784218,1999,1999,1999,1999,0
20250106,160900,45784218,1999,1999,1999,1999,0
20250106,160800,45784218,1999,1999,1999,1999,0
20250106,160700,45784218,1999,1999,1999,1999,0
20250106,160600,45784218,1999,1999,1999,1999,0
20250106,160500,45784218,1999,1999,1999,1999,0
20250106,160400,45784218,1999,1999,1999,1999,0
20250106,160300,45784218,1999,1999,1999,1999,0
20250106,160200,45784218,1999,1999,1999,1999,0
20250106,160100,45784218,1999,1999,1999,1999,0
20250106,160000,45784218,1999,1999,1999,1999,0
20250106,155900,45784218,1999,1999,1999,1999,0
20250106,155800,45784218,1999,1999,1999,1999,0
20250106,155700,45784218,1999,1999,1999,1999,0
20250106,155600,45784218,1999,1999,1999,1999,167
20250106,155500,45784218,1999,1999,1999,1999,0
20250106,155400,45784218,1999,1999,1999,1999,0
20250106,155300,45784218,1999,1999,1999,1999,0
20250106,155200,45784218,1999,1999,1999,1999,0
20250106,155100,45784218,1999,1999,1999,1999,0
20250106,155000,45784218,1999,1999,1999,1999,0
20250106,154900,45784218,1999,1999,1999,1999,0
20250106,154800,45784218,1999,1999,1999,1999,0
20250106,154700,45784218,1999,1999,1999,1999,0
20250106,154600,45784218,1999,1999,1999,1999,0
20250106,154500,45784218,1999,1999,1999,1999,0
20250106,154400,45784218,1999,1999,1999,1999,0
20250106,154300,45784218,1999,1999,1999,1999,0
20250106,154200,45784218,1999,1999,1999,1999,0
20250106,154100,45784218,1999,1999,1999,1999,0
20250106,154000,45784218,1999,1999,1999,1999,0
20250106,153900,45784218,1999,1999,1999,1999,0
20250106,153800,45784218,1999,1999,1999,1999,0
20250106,153700,45784218,1999,1999,1999,1999,0
20250106,153600,45784218,1999,1999,1999,1999,0
20250106,153500,45784218,1999,1999,1999,1999,0
20250106,153400,45784218,1999,1999,1999,1999,0
20250106,153300,45784218,1999,1999,1999,1999,0
20250106,153200,45784218,1999,1999,1999,1999,0
20250106,153100,45784218,1999,1999,1999,1999,0
20250106,153000,45784218,1999,1999,1999,1999,167
20250106,152900,45450385,2005,2005,2005,2005,0
20250106,152800,45450385,2005,2005,2005,2005,0
20250106,152700,45450385,2005,2005,2005,2005,0
20250106,152600,45450385,2005,2005,2005,2005,0
20250106,152500,45450385,2005,2005,2005,2005,0
20250106,152400,45450385,2005,2005,2005,2005,0
20250106,152300,45450385,2005,2005,2005,2005,0
20250106,152200,45450385,2005,2005,2005,2005,0
20250106,152100,45450385,2005,2005,2005,2005,0
20250106,152000,45450385,2005,2005,2005,2005,0
20250106,151900,45450385,2005,2005,2005,2005,0
20250106,151800,45450385,2005,2005,2005,2005,200
20250106,151700,45049385,2005,2005,2005,2005,0
20250106,151600,45049385,2005,2005,2005,2005,0
20250106,151500,45049385,2005,2005,2005,2005,0
20250106,151400,45049385,2005,2005,2005,2005,135
20250106,151300,44778710,1999,1999,1999,1999,0
20250106,151200,44778710,1999,1999,1999,1999,0
20250106,151100,44778710,1999,1999,1999,1999,0
20250106,151000,44778710,1999,1999,1999,1999,0
20250106,150900,44778710,1999,1999,1999,1999,0
20250106,150800,44778710,1999,1999,1999,1999,0
20250106,150700,44778710,1999,1999,1999,1999,0
20250106,150600,44778710,1999,2000,2000,1999,2000
20250106,150500,40779410,2005,2005,2005,2005,0
20250106,150400,40779410,2005,2005,2005,2005,0
20250106,150300,40779410,2005,2005,2005,2005,0
20250106,150200,40779410,2005,2005,2005,2005,0
20250106,150100,40779410,2005,2005,2005,2005,0
20250106,150000,40779410,2005,2005,2005,2005,0
20250106,145900,40779410,2005,2005,2005,2005,0
20250106,145800,40779410,2005,2005,2005,2005,0
20250106,145700,40779410,2005,2005,2005,2005,0
20250106,145600,40779410,2005,2005,2005,2005,0
20250106,145500,40779410,2005,2005,2005,2005,0
20250106,145400,40779410,2005,2005,2005,2005,0
20250106,145300,40779410,2005,2005,2005,2005,0
20250106,145200,40779410,2005,2005,2005,2005,0
20250106,145100,40779410,2005,2005,2005,2005,0
20250106,145000,40779410,2005,2005,2005,2005,374
20250106,144900,40029540,2005,2005,2005,2005,0
20250106,144800,40029540,2005,2005,2005,2005,0
20250106,144700,40029540,2005,2005,2005,2005,0
20250106,144600,40029540,2005,2005,2005,2005,0
20250106,144500,40029540,2005,2005,2005,2005,0
20250106,144400,40029540,2005,2005,2005,2005,0
20250106,144300,40029540,2005,2005,2005,2005,0
20250106,144200,40029540,2005,2005,2005,2005,0
20250106,144100,40029540,2005,2005,2005,2005,0
20250106,144000,40029540,2005,2005,2005,2005,0
20250106,143900,40029540,2005,2005,2005,2005,0
20250106,143800,40029540,2005,2005,2005,2005,6
20250106,143700,40017510,1999,1999,1999,1999,0
20250106,143600,40017510,1999,1999,1999,1999,0
20250106,143500,40017510,1999,1999,1999,1999,0
20250106,143400,40017510,1999,1999,1999,1999,1
20250106,143300,40015511,2005,2005,2005,2005,0
20250106,143200,40015511,2005,2005,2005,2005,0
20250106,143100,40015511,2005,2005,2005,2005,0
20250106,143000,40015511,2005,2005,2005,2005,0
20250106,142900,40015511,2005,2005,2005,2005,0
20250106,142800,40015511,2005,2005,2005,2005,100
20250106,142700,39815011,2005,2005,2005,2005,16
20250106,142600,39782931,2005,2005,2005,2005,0
20250106,142500,39782931,2005,2005,2005,2005,0
20250106,142400,39782931,2005,2005,2005,2005,0
20250106,142300,39782931,2005,2005,2005,2005,0
20250106,142200,39782931,2005,2005,2005,2005,1
20250106,142100,39780926,1998,1998,1998,1998,0
20250106,142000,39780926,1998,1998,1998,1998,0
20250106,141900,39780926,1998,1998,1998,1998,0
20250106,141800,39780926,1998,1998,1998,1998,1
20250106,141700,39778928,1998,2000,2000,1998,600
20250106,141600,38579505,2000,2000,2000,2000,0
20250106,141500,38579505,2000,2000,2000,2000,0
20250106,141400,38579505,2000,2000,2000,2000,0
20250106,141300,38579505,2000,2000,2000,2000,0
20250106,141200,38579505,2000,2000,2000,2000,0
20250106,141100,38579505,2000,2000,2000,2000,0
20250106,141000,38579505,2000,2000,2000,2000,0
20250106,140900,38579505,2000,2000,2000,2000,0
20250106,140800,38579505,2000,2000,2000,2000,0
20250106,140700,38579505,2000,2000,2000,2000,0
20250106,140600,38579505,2000,2000,2000,2000,0
20250106,140500,38579505,2000,2000,2000,2000,673
20250106,140400,37233505,2005,2005,2005,2005,0
20250106,140300,37233505,2005,2005,2005,2005,0
20250106,140200,37233505,2005,2005,2005,2005,0
20250106,140100,37233505,2005,2005,2005,2005,0
20250106,140000,37233505,2005,2005,2005,2005,0
20250106,135900,37233505,2005,2005,2005,2005,0
20250106,135800,37233505,2005,2005,2005,2005,0
20250106,135700,37233505,2005,2005,2005,2005,0
20250106,135600,37233505,2005,2005,2005,2005,0
20250106,135500,37233505,2005,2005,2005,2005,0
20250106,135400,37233505,2005,2005,2005,2005,0
20250106,135300,37233505,2005,2005,2005,2005,0
20250106,135200,37233505,2005,2005,2005,2005,0
20250106,135100,37233505,2005,2005,2005,2005,0
20250106,135000,37233505,2005,2005,2005,2005,0
20250106,134900,37233505,2005,2005,2005,2005,0
20250106,134800,37233505,2005,2005,2005,2005,0
20250106,134700,37233505,2005,2005,2005,2005,0
20250106,134600,37233505,2005,2005,2005,2005,0
20250106,134500,37233505,2005,2005,2005,2005,0
20250106,134400,37233505,2005,2005,2005,2005,500
20250106,134300,36231005,2000,2000,2000,2000,10
20250106,134200,36211005,2000,2000,2000,2000,0
20250106,134100,36211005,2000,2000,2000,2000,0
20250106,134000,36211005,2000,2000,2000,2000,0
20250106,133900,36211005,2000,2000,2000,2000,0
20250106,133800,36211005,2000,2000,2000,2000,0
20250106,133700,36211005,2000,2000,2000,2000,0
20250106,133600,36211005,2000,2000,2000,2000,0
20250106,133500,36211005,2000,2000,2000,2000,0
20250106,133400,36211005,2000,2000,2000,2000,300
20250106,133300,35611005,2000,2000,2000,2000,234
20250106,133200,35143005,2000,2000,2000,2000,256
20250106,133100,34631005,2005,2005,2005,2005,0
20250106,133000,34631005,2005,2005,2005,2005,0
20250106,132900,34631005,2005,2005,2005,2005,100
20250106,132800,34430505,2005,2005,2005,2005,2
20250106,132700,34426495,2000,2000,2000,2000,0
20250106,132600,34426495,2000,2000,2000,2000,379
20250106,132500,33668495,2000,2000,2000,2000,0
20250106,132400,33668495,2000,2000,2000,2000,0
20250106,132300,33668495,2000,2000,2000,2000,615
20250106,132200,32438495,1999,1999,1999,1999,0
20250106,132100,32438495,1999,1999,1999,1999,0
20250106,132000,32438495,1999,1999,1999,1999,0
20250106,131900,32438495,1999,1999,1999,1999,20
20250106,131800,32398515,1999,1999,1999,1999,0
20250106,131700,32398515,1999,1999,1999,1999,0
20250106,131600,32398515,1999,1999,1999,1999,0
20250106,131500,32398515,1999,1999,1999,1999,0
20250106,131400,32398515,1999,1999,1999,1999,16
20250106,131300,32366531,1999,1999,1999,1999,0
20250106,131200,32366531,1999,1999,1999,1999,0
20250106,131100,32366531,1999,1999,1999,1999,0
20250106,131000,32366531,1999,1999,1999,1999,0
20250106,130900,32366531,1999,1999,1999,1999,178
20250106,130800,32010709,2000,2000,2000,2000,0
20250106,130700,32010709,2000,2000,2000,2000,0
20250106,130600,32010709,2000,2000,2000,2000,0
20250106,130500,32010709,2000,2000,2000,2000,0
20250106,130400,32010709,2000,2000,2000,2000,0
20250106,130300,32010709,2000,2000,2000,2000,0
20250106,130200,32010709,2000,2000,2000,2000,0
20250106,130100,32010709,2000,2000,2000,2000,1
20250106,130000,32008709,2000,2000,2000,2000,0
20250106,125900,32008709,2000,2000,2000,2000,0
20250106,125800,32008709,2000,1999,2000,1999,69
20250106,125700,31870758,1999,1999,1999,1999,0
20250106,125600,31870758,1999,2000,2000,1999,1874
20250106,125500,28122831,2005,2005,2005,2005,0
20250106,125400,28122831,2005,2000,2005,2000,36
20250106,125300,28050826,2005,2005,2005,2005,0
20250106,125200,28050826,2005,2005,2005,2005,0
20250106,125100,28050826,2005,2005,2005,2005,1
20250106,125000,28048821,2000,2000,2000,2000,0
20250106,124900,28048821,2000,2005,2005,2000,369
20250106,124800,27309141,2005,2005,2005,2005,1
20250106,124700,27307136,2000,2000,2000,2000,0
20250106,124600,27307136,2000,2000,2000,2000,0
20250106,124500,27307136,2000,2005,2005,2000,6
20250106,124400,27295111,2005,2005,2005,2005,1
20250106,124300,27293106,2005,2005,2005,2005,0
20250106,124200,27293106,2005,2005,2005,2005,4
20250106,124100,27285086,2005,2005,2005,2005,1
20250106,124000,27283081,2005,2005,2005,2005,0
20250106,123900,27283081,2005,2005,2005,2005,0
20250106,123800,27283081,2005,2005,2005,2005,1
20250106,123700,27281076,2005,2005,2005,2005,0
20250106,123600,27281076,2005,2005,2005,2005,0
20250106,123500,27281076,2005,2000,2005,2000,2
20250106,123400,27277071,2005,2005,2005,2005,7
20250106,123300,27263036,2005,2005,2005,2005,0
20250106,123200,27263036,2005,2005,2005,2005,0
20250106,123100,27263036,2005,2005,2005,2005,1
20250106,123000,27261031,2005,2005,2005,2005,0
20250106,122900,27261031,2005,2005,2005,2005,0
20250106,122800,27261031,2005,2005,2005,2005,1
20250106,122700,27259026,2005,2005,2005,2005,0
20250106,122600,27259026,2005,2005,2005,2005,0
20250106,122500,27259026,2005,2005,2005,2005,1
20250106,122400,27257021,2005,2005,2005,2005,0
20250106,122300,27257021,2005,2005,2005,2005,0
20250106,122200,27257021,2005,2005,2005,2005,0
20250106,122100,27257021,2005,2005,2005,2005,1
20250106,122000,27255016,2005,2005,2005,2005,0
20250106,121900,27255016,2005,2005,2005,2005,0
20250106,121800,27255016,2005,2005,2005,2005,1
20250106,121700,27253011,2005,2005,2005,2005,0
20250106,121600,27253011,2005,2005,2005,2005,0
20250106,121500,27253011,2005,2005,2005,2005,787
20250106,121400,25675076,2005,2005,2005,2005,0
20250106,121300,25675076,2005,2005,2005,2005,0
20250106,121200,25675076,2005,2005,2005,2005,1
20250106,121100,25673071,2005,2005,2005,2005,0
20250106,121000,25673071,2005,2005,2005,2005,300
20250106,120900,25071571,2005,2005,2005,2005,0
20250106,120800,25071571,2005,2005,2005,2005,1
20250106,120700,25069566,2005,2005,2005,2005,0
20250106,120600,25069566,2005,2005,2005,2005,0
20250106,120500,25069566,2005,2005,2005,2005,1
20250106,120400,25067561,2005,2000,2005,2000,51
20250106,120300,24965311,2005,2005,2005,2005,549
20250106,120200,23864566,2005,2005,2005,2005,1
20250106,120100,23862561,2005,2005,2005,2005,0
20250106,120000,23862561,2005,2005,2005,2005,0
20250106,115900,23862561,2005,2005,2005,2005,411
20250106,115800,23038506,2005,2005,2005,2005,0
20250106,115700,23038506,2005,2005,2005,2005,0
20250106,115600,23038506,2005,2005,2005,2005,0
20250106,115500,23038506,2005,2000,2005,2000,1194
20250106,115400,20650246,2000,2000,2000,2000,0
20250106,115300,20650246,2000,2000,2000,2000,0
20250106,115200,20650246,2000,2000,2000,2000,1
20250106,115100,20648246,2000,2000,2000,2000,0
20250106,115000,20648246,2000,2000,2000,2000,0
20250106,114900,20648246,2000,2000,2000,2000,1
20250106,114800,20646246,2000,2000,2000,2000,0
20250106,114700,20646246,2000,2000,2000,2000,200
20250106,114600,20246246,1999,1999,1999,1999,0
20250106,114500,20246246,1999,1999,1999,1999,0
20250106,114400,20246246,1999,1999,1999,1999,0
20250106,114300,20246246,1999,1999,1999,1999,0
20250106,114200,20246246,1999,1999,1999,1999,0
20250106,114100,20246246,1999,1999,1999,1999,0
20250106,114000,20246246,1999,1999,1999,1999,0
20250106,113900,20246246,1999,1999,1999,1999,0
20250106,113800,20246246,1999,1999,1999,1999,0
20250106,113700,20246246,1999,1999,1999,1999,0
20250106,113600,20246246,1999,1999,1999,1999,0
20250106,113500,20246246,1999,1999,1999,1999,10
20250106,113400,20226256,1999,1999,1999,1999,25
20250106,113300,20176281,1999,1999,1999,1999,175
20250106,113200,19826456,2000,2000,2000,2000,0
20250106,113100,19826456,2000,2000,2000,2000,0
20250106,113000,19826456,2000,2000,2000,2000,0
20250106,112900,19826456,2000,2000,2000,2000,0
20250106,112800,19826456,2000,2000,2000,2000,0
20250106,112700,19826456,2000,2000,2000,2000,13
20250106,112600,19800456,2000,2000,2000,2000,0
20250106,112500,19800456,2000,2000,2000,2000,0
20250106,112400,19800456,2000,2000,2000,2000,6
20250106,112300,19788456,2000,2000,2000,2000,600
20250106,112200,18588456,2000,2000,2000,2000,38
20250106,112100,18512456,2000,2000,2000,2000,562
20250106,112000,17388456,2000,2000,2000,2000,438
20250106,111900,16512456,2005,2005,2005,2005,0
20250106,111800,16512456,2005,2005,2005,2005,0
20250106,111700,16512456,2005,2005,2005,2005,0
20250106,111600,16512456,2005,2005,2005,2005,130
20250106,111500,16251806,2005,2005,2005,2005,0
20250106,111400,16251806,2005,2005,2005,2005,0
20250106,111300,16251806,2005,2005,2005,2005,0
20250106,111200,16251806,2005,2005,2005,2005,25
20250106,111100,16201681,2005,2005,2005,2005,0
20250106,111000,16201681,2005,2005,2005,2005,0
20250106,110900,16201681,2005,2005,2005,2005,0
20250106,110800,16201681,2005,2005,2005,2005,500
20250106,110700,15199181,2010,2010,2010,2010,0
20250106,110600,15199181,2010,2010,2010,2010,1
20250106,110500,15197171,2010,2010,2010,2010,0
20250106,110400,15197171,2010,2010,2010,2010,0
20250106,110300,15197171,2010,2010,2010,2010,3
20250106,110200,15191141,2010,2010,2010,2010,0
20250106,110100,15191141,2010,2010,2010,2010,0
20250106,110000,15191141,2010,2010,2010,2010,0
20250106,105900,15191141,2010,2010,2010,2010,1
20250106,105800,15189131,2010,2010,2010,2010,0
20250106,105700,15189131,2010,2010,2010,2010,0
20250106,105600,15189131,2010,2010,2010,2010,1
20250106,105500,15187121,2010,2010,2010,2010,1
20250106,105400,15185111,2010,2010,2010,2010,0
20250106,105300,15185111,2010,2010,2010,2010,1
20250106,105200,15183101,2010,2010,2010,2010,0
20250106,105100,15183101,2010,2010,2010,2010,0
20250106,105000,15183101,2010,2010,2010,2010,21
20250106,104900,15140891,2015,2015,2015,2015,0
20250106,104800,15140891,2015,2015,2015,2015,0
20250106,104700,15140891,2015,2015,2015,2015,0
20250106,104600,15140891,2015,2015,2015,2015,1
20250106,104500,15138876,2000,2005,2005,2000,1032
20250106,104400,13074311,2015,2015,2015,2015,0
20250106,104300,13074311,2015,2015,2015,2015,1
20250106,104200,13072296,2015,2015,2015,2015,0
20250106,104100,13072296,2015,2015,2015,2015,0
20250106,104000,13072296,2015,2015,2015,2015,1
20250106,103900,13070281,2015,2015,2015,2015,0
20250106,103800,13070281,2015,2015,2015,2015,0
20250106,103700,13070281,2015,2015,2015,2015,1
20250106,103600,13068266,2015,2015,2015,2015,0
20250106,103500,13068266,2015,2015,2015,2015,0
20250106,103400,13068266,2015,2015,2015,2015,0
20250106,103300,13068266,2015,2015,2015,2015,1
20250106,103200,13066251,2015,2015,2015,2015,0
20250106,103100,13066251,2015,2015,2015,2015,0
20250106,103000,13066251,2015,2015,2015,2015,1
20250106,102900,13064236,2015,2015,2015,2015,0
20250106,102800,13064236,2015,2015,2015,2015,0
20250106,102700,13064236,2015,2015,2015,2015,1
20250106,102600,13062221,2015,2015,2015,2015,0
20250106,102500,13062221,2015,2015,2015,2015,0
20250106,102400,13062221,2015,2015,2015,2015,0
20250106,102300,13062221,2015,2015,2015,2015,1
20250106,102200,13060206,2010,2010,2015,2010,132
20250106,102100,12794871,2005,2005,2005,2005,88
20250106,102000,12618431,2005,2005,2005,2005,1
20250106,101900,12616426,2000,2000,2000,2000,52
20250106,101800,12512426,2005,2005,2005,2005,0
20250106,101700,12512426,2005,2005,2005,2005,1
20250106,101600,12510421,2005,2005,2005,2005,0
20250106,101500,12510421,2005,2005,2005,2005,0
20250106,101400,12510421,2005,2010,2010,2005,41
20250106,101300,12428211,2010,2010,2010,2010,0
20250106,101200,12428211,2010,2010,2010,2010,0
20250106,101100,12428211,2010,2010,2010,2010,1
20250106,101000,12426201,2010,2010,2010,2010,1
20250106,100900,12424191,2010,2010,2010,2010,0
20250106,100800,12424191,2010,2010,2010,2010,0
20250106,100700,12424191,2010,2010,2010,2010,25
20250106,100600,12373941,2015,2015,2015,2015,0
20250106,100500,12373941,2015,2015,2015,2015,0
20250106,100400,12373941,2015,2010,2015,2010,5
20250106,100300,12363871,2015,2015,2015,2015,0
20250106,100200,12363871,2015,2015,2015,2015,0
20250106,100100,12363871,2015,2015,2015,2015,0
20250106,100000,12363871,2015,2015,2015,2010,7
20250106,095900,12349771,2015,2015,2015,2015,0
20250106,095800,12349771,2015,2015,2015,2015,0
20250106,095700,12349771,2015,2015,2015,2010,223
20250106,095600,11900536,2015,2015,2015,2015,0
20250106,095500,11900536,2015,2015,2015,2015,0
20250106,095400,11900536,2015,2015,2015,2015,1
20250106,095300,11898521,2015,2015,2015,2015,0
20250106,095200,11898521,2015,2015,2015,2015,0
20250106,095100,11898521,2015,2015,2015,2015,1
20250106,095000,11896506,2015,2015,2015,2015,0
20250106,094900,11896506,2015,2015,2015,2015,0
20250106,094800,11896506,2015,2015,2015,2015,0
20250106,094700,11896506,2015,2010,2015,2010,15
20250106,094600,11866351,2015,2015,2015,2015,0
20250106,094500,11866351,2015,2015,2015,2015,0
20250106,094400,11866351,2015,2015,2015,2015,2
20250106,094300,11862321,2015,2015,2015,2015,0
20250106,094200,11862321,2015,2015,2015,2015,100
20250106,094100,11660821,2015,2010,2015,2010,3
20250106,094000,11654781,2010,2010,2010,2010,31
20250106,093900,11592471,2010,2010,2010,2010,0
20250106,093800,11592471,2010,2010,2010,2010,1
20250106,093700,11590461,2010,2010,2010,2010,11
20250106,093600,11568351,2010,2005,2010,2005,56
20250106,093500,11456041,2010,2010,2010,2010,26
20250106,093400,11403781,2020,2020,2020,2020,1
20250106,093300,11401761,2020,2020,2020,2020,2
20250106,093200,11397721,2015,2015,2015,2015,150
20250106,093100,11095471,2020,2020,2020,2015,109
20250106,093000,10875311,2020,2015,2020,2015,163
20250106,092900,10546516,2015,2015,2015,2015,0
20250106,092800,10546516,2015,2010,2015,2010,6
20250106,092700,10534451,2015,2015,2015,2015,325
20250106,092600,9879576,2015,2015,2015,2015,30
20250106,092500,9819126,2015,2015,2015,2015,993
20250106,092400,7818231,2015,2010,2015,2010,61
20250106,092300,7695616,2010,2010,2010,2010,0
20250106,092200,7695616,2010,2015,2015,2010,40
20250106,092100,7615166,2005,2015,2020,2005,76
20250106,092000,7462521,2015,2015,2015,2015,0
20250106,091900,7462521,2015,2015,2015,2015,0
20250106,091800,7462521,2015,2020,2020,2010,114
20250106,091700,7233171,2025,2015,2025,2015,744
20250106,091600,5732521,2015,2010,2025,2010,651
20250106,091500,4417661,2010,2010,2010,2010,11
20250106,091400,4395551,2005,2005,2005,2005,80
20250106,091300,4235151,2005,2010,2010,2005,244
20250106,091200,3744811,2010,2010,2010,2010,0
20250106,091100,3744811,2010,2010,2010,2010,1
20250106,091000,3742801,2010,2010,2010,2010,0
20250106,090900,3742801,2010,2010,2010,2010,0
20250106,090800,3742801,2010,2010,2010,2010,101
20250106,090700,3539791,2010,2010,2010,2010,0
20250106,090600,3539791,2010,2010,2010,2010,0
20250106,090500,3539791,2010,2010,2010,2010,1
20250106,090400,3537781,2010,2010,2010,2010,0
20250106,090300,3537781,2010,2010,2010,2010,0
20250106,090200,3537781,2010,1998,2010,1998,100
20250106,090100,3337752,1998,1999,2000,1998,301
20250106,090000,2735873,1993,1980,1994,1980,1377