stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,185600,92533731,2005,2005,2005,2005,1819
20250107,185500,92533731,2005,2005,2005,2005,0
20250107,185400,92533731,2005,2005,2005,2005,0
20250107,185300,92533731,2005,2005,2005,2005,0
20250107,185200,92533731,2005,2005,2005,2005,0
20250107,185100,92533731,2005,2005,2005,2005,0
20250107,185000,92533731,2005,2005,2005,2005,0
20250107,184900,92533731,2005,2005,2005,2005,0
20250107,184800,92533731,2005,2005,2005,2005,0
20250107,184700,92533731,2005,2005,2005,2005,0
20250107,184600,92533731,2005,2005,2005,2005,0
20250107,184500,92533731,2005,2005,2005,2005,0
20250107,184400,92533731,2005,2005,2005,2005,0
20250107,184300,92533731,2005,2005,2005,2005,0
20250107,184200,92533731,2005,2005,2005,2005,0
20250107,184100,92533731,2005,2005,2005,2005,0
20250107,184000,92533731,2005,2005,2005,2005,0
20250107,183900,92533731,2005,2005,2005,2005,0
20250107,183800,92533731,2005,2005,2005,2005,0
20250107,183700,92533731,2005,2005,2005,2005,0
20250107,183600,92533731,2005,2005,2005,2005,0
20250107,183500,92533731,2005,2005,2005,2005,0
20250107,183400,92533731,2005,2005,2005,2005,0
20250107,183300,92533731,2005,2005,2005,2005,0
20250107,183200,92533731,2005,2005,2005,2005,0
20250107,183100,92533731,2005,2005,2005,2005,0
20250107,183000,92533731,2005,2005,2005,2005,0
20250107,182900,92533731,2005,2005,2005,2005,0
20250107,182800,92533731,2005,2005,2005,2005,0
20250107,182700,92533731,2005,2005,2005,2005,0
20250107,182600,92533731,2005,2005,2005,2005,1819
20250107,182500,92533731,2005,2005,2005,2005,0
20250107,182400,92533731,2005,2005,2005,2005,0
20250107,182300,92533731,2005,2005,2005,2005,0
20250107,182200,92533731,2005,2005,2005,2005,0
20250107,182100,92533731,2005,2005,2005,2005,0
20250107,182000,92533731,2005,2005,2005,2005,0
20250107,181900,92533731,2005,2005,2005,2005,0
20250107,181800,92533731,2005,2005,2005,2005,0
20250107,181700,92533731,2005,2005,2005,2005,0
20250107,181600,92533731,2005,2005,2005,2005,0
20250107,181500,92533731,2005,2005,2005,2005,0
20250107,181400,92533731,2005,2005,2005,2005,0
20250107,181300,92533731,2005,2005,2005,2005,0
20250107,181200,92533731,2005,2005,2005,2005,0
20250107,181100,92533731,2005,2005,2005,2005,0
20250107,181000,92533731,2005,2005,2005,2005,0
20250107,180900,92533731,2005,2005,2005,2005,0
20250107,180800,92533731,2005,2005,2005,2005,0
20250107,180700,92533731,2005,2005,2005,2005,0
20250107,180600,92533731,2005,2005,2005,2005,0
20250107,180500,92533731,2005,2005,2005,2005,0
20250107,180400,92533731,2005,2005,2005,2005,0
20250107,180300,92533731,2005,2005,2005,2005,0
20250107,180200,92533731,2005,2005,2005,2005,0
20250107,180100,92533731,2005,2005,2005,2005,0
20250107,180000,92533731,2005,2005,2005,2005,0
20250107,175900,92533731,2005,2005,2005,2005,0
20250107,175800,92533731,2005,2005,2005,2005,0
20250107,175700,92533731,2005,2005,2005,2005,0
20250107,175600,92533731,2005,2005,2005,2005,1819
20250107,175500,92533731,2005,2005,2005,2005,0
20250107,175400,92533731,2005,2005,2005,2005,0
20250107,175300,92533731,2005,2005,2005,2005,0
20250107,175200,92533731,2005,2005,2005,2005,0
20250107,175100,92533731,2005,2005,2005,2005,0
20250107,175000,92533731,2005,2005,2005,2005,0
20250107,174900,92533731,2005,2005,2005,2005,0
20250107,174800,92533731,2005,2005,2005,2005,0
20250107,174700,92533731,2005,2005,2005,2005,0
20250107,174600,92533731,2005,2005,2005,2005,0
20250107,174500,92533731,2005,2005,2005,2005,0
20250107,174400,92533731,2005,2005,2005,2005,0
20250107,174300,92533731,2005,2005,2005,2005,0
20250107,174200,92533731,2005,2005,2005,2005,0
20250107,174100,92533731,2005,2005,2005,2005,0
20250107,174000,92533731,2005,2005,2005,2005,0
20250107,173900,92533731,2005,2005,2005,2005,0
20250107,173800,92533731,2005,2005,2005,2005,0
20250107,173700,92533731,2005,2005,2005,2005,0
20250107,173600,92533731,2005,2005,2005,2005,0
20250107,173500,92533731,2005,2005,2005,2005,0
20250107,173400,92533731,2005,2005,2005,2005,0
20250107,173300,92533731,2005,2005,2005,2005,0
20250107,173200,92533731,2005,2005,2005,2005,0
20250107,173100,92533731,2005,2005,2005,2005,0
20250107,173000,92533731,2005,2005,2005,2005,0
20250107,172900,92533731,2005,2005,2005,2005,0
20250107,172800,92533731,2005,2005,2005,2005,0
20250107,172700,92533731,2005,2005,2005,2005,0
20250107,172600,92533731,2005,2005,2005,2005,1819
20250107,172500,92533731,2005,2005,2005,2005,0
20250107,172400,92533731,2005,2005,2005,2005,0
20250107,172300,92533731,2005,2005,2005,2005,0
20250107,172200,92533731,2005,2005,2005,2005,0
20250107,172100,92533731,2005,2005,2005,2005,0
20250107,172000,92533731,2005,2005,2005,2005,0
20250107,171900,92533731,2005,2005,2005,2005,0
20250107,171800,92533731,2005,2005,2005,2005,0
20250107,171700,92533731,2005,2005,2005,2005,0
20250107,171600,92533731,2005,2005,2005,2005,0
20250107,171500,92533731,2005,2005,2005,2005,0
20250107,171400,92533731,2005,2005,2005,2005,0
20250107,171300,92533731,2005,2005,2005,2005,0
20250107,171200,92533731,2005,2005,2005,2005,0
20250107,171100,92533731,2005,2005,2005,2005,0
20250107,171000,92533731,2005,2005,2005,2005,0
20250107,170900,92533731,2005,2005,2005,2005,0
20250107,170800,92533731,2005,2005,2005,2005,0
20250107,170700,92533731,2005,2005,2005,2005,0
20250107,170600,92533731,2005,2005,2005,2005,0
20250107,170500,92533731,2005,2005,2005,2005,0
20250107,170400,92533731,2005,2005,2005,2005,0
20250107,170300,92533731,2005,2005,2005,2005,0
20250107,170200,92533731,2005,2005,2005,2005,0
20250107,170100,92533731,2005,2005,2005,2005,0
20250107,170000,92533731,2005,2005,2005,2005,0
20250107,165900,92533731,2005,2005,2005,2005,0
20250107,165800,92533731,2005,2005,2005,2005,0
20250107,165700,92533731,2005,2005,2005,2005,0
20250107,165600,92533731,2005,2005,2005,2005,1819
20250107,165500,92533731,2005,2005,2005,2005,0
20250107,165400,92533731,2005,2005,2005,2005,0
20250107,165300,92533731,2005,2005,2005,2005,0
20250107,165200,92533731,2005,2005,2005,2005,0
20250107,165100,92533731,2005,2005,2005,2005,0
20250107,165000,92533731,2005,2005,2005,2005,0
20250107,164900,92533731,2005,2005,2005,2005,0
20250107,164800,92533731,2005,2005,2005,2005,0
20250107,164700,92533731,2005,2005,2005,2005,0
20250107,164600,92533731,2005,2005,2005,2005,0
20250107,164500,92533731,2005,2005,2005,2005,0
20250107,164400,92533731,2005,2005,2005,2005,0
20250107,164300,92533731,2005,2005,2005,2005,0
20250107,164200,92533731,2005,2005,2005,2005,0
20250107,164100,92533731,2005,2005,2005,2005,0
20250107,164000,92533731,2005,2005,2005,2005,0
20250107,163900,92533731,2005,2005,2005,2005,0
20250107,163800,92533731,2005,2005,2005,2005,0
20250107,163700,92533731,2005,2005,2005,2005,0
20250107,163600,92533731,2005,2005,2005,2005,0
20250107,163500,92533731,2005,2005,2005,2005,0
20250107,163400,92533731,2005,2005,2005,2005,0
20250107,163300,92533731,2005,2005,2005,2005,0
20250107,163200,92533731,2005,2005,2005,2005,0
20250107,163100,92533731,2005,2005,2005,2005,0
20250107,163000,92533731,2005,2005,2005,2005,0
20250107,162900,92533731,2005,2005,2005,2005,0
20250107,162800,92533731,2005,2005,2005,2005,0
20250107,162700,92533731,2005,2005,2005,2005,0
20250107,162600,92533731,2005,2005,2005,2005,1819
20250107,162500,92533731,2005,2005,2005,2005,0
20250107,162400,92533731,2005,2005,2005,2005,0
20250107,162300,92533731,2005,2005,2005,2005,0
20250107,162200,92533731,2005,2005,2005,2005,0
20250107,162100,92533731,2005,2005,2005,2005,0
20250107,162000,92533731,2005,2005,2005,2005,0
20250107,161900,92533731,2005,2005,2005,2005,0
20250107,161800,92533731,2005,2005,2005,2005,0
20250107,161700,92533731,2005,2005,2005,2005,0
20250107,161600,92533731,2005,2005,2005,2005,0
20250107,161500,92533731,2005,2005,2005,2005,0
20250107,161400,92533731,2005,2005,2005,2005,0
20250107,161300,92533731,2005,2005,2005,2005,0
20250107,161200,92533731,2005,2005,2005,2005,0
20250107,161100,92533731,2005,2005,2005,2005,0
20250107,161000,92533731,2005,2005,2005,2005,0
20250107,160900,92533731,2005,2005,2005,2005,0
20250107,160800,92533731,2005,2005,2005,2005,0
20250107,160700,92533731,2005,2005,2005,2005,0
20250107,160600,92533731,2005,2005,2005,2005,0
20250107,160500,92533731,2005,2005,2005,2005,0
20250107,160400,92533731,2005,2005,2005,2005,0
20250107,160300,92533731,2005,2005,2005,2005,0
20250107,160200,92533731,2005,2005,2005,2005,0
20250107,160100,92533731,2005,2005,2005,2005,0
20250107,160000,92533731,2005,2005,2005,2005,0
20250107,155900,92533731,2005,2005,2005,2005,0
20250107,155800,92533731,2005,2005,2005,2005,0
20250107,155700,92533731,2005,2005,2005,2005,0
20250107,155600,92533731,2005,2005,2005,2005,1819
20250107,155500,92533731,2005,2005,2005,2005,0
20250107,155400,92533731,2005,2005,2005,2005,0
20250107,155300,92533731,2005,2005,2005,2005,0
20250107,155200,92533731,2005,2005,2005,2005,0
20250107,155100,92533731,2005,2005,2005,2005,0
20250107,155000,92533731,2005,2005,2005,2005,0
20250107,154900,92533731,2005,2005,2005,2005,0
20250107,154800,92533731,2005,2005,2005,2005,0
20250107,154700,92533731,2005,2005,2005,2005,0
20250107,154600,92533731,2005,2005,2005,2005,0
20250107,154500,92533731,2005,2005,2005,2005,0
20250107,154400,92533731,2005,2005,2005,2005,0
20250107,154300,92533731,2005,2005,2005,2005,0
20250107,154200,92533731,2005,2005,2005,2005,0
20250107,154100,92533731,2005,2005,2005,2005,0
20250107,154000,92533731,2005,2005,2005,2005,0
20250107,153900,92533731,2005,2005,2005,2005,0
20250107,153800,92533731,2005,2005,2005,2005,0
20250107,153700,92533731,2005,2005,2005,2005,0
20250107,153600,92533731,2005,2005,2005,2005,0
20250107,153500,92533731,2005,2005,2005,2005,0
20250107,153400,92533731,2005,2005,2005,2005,0
20250107,153300,92533731,2005,2005,2005,2005,0
20250107,153200,92533731,2005,2005,2005,2005,0
20250107,153100,92533731,2005,2005,2005,2005,0
20250107,153000,92533731,2005,2005,2005,2005,1819
20250107,152900,88886636,2000,2000,2000,2000,0
20250107,152800,88886636,2000,2000,2000,2000,0
20250107,152700,88886636,2000,2000,2000,2000,0
20250107,152600,88886636,2000,2000,2000,2000,0
20250107,152500,88886636,2000,2000,2000,2000,0
20250107,152400,88886636,2000,2000,2000,2000,0
20250107,152300,88886636,2000,2000,2000,2000,0
20250107,152200,88886636,2000,2000,2000,2000,0
20250107,152100,88886636,2000,2000,2000,2000,0
20250107,152000,88886636,2000,2000,2000,2000,0
20250107,151900,88886636,2000,2000,2000,2000,0
20250107,151800,88886636,2000,2000,2000,2000,0
20250107,151700,88886636,2000,2000,2000,2000,0
20250107,151600,88886636,2000,2000,2000,2000,247
20250107,151500,88392636,1995,1994,1995,1994,148
20250107,151400,88097520,1995,1995,1995,1995,0
20250107,151300,88097520,1995,1995,1995,1995,0
20250107,151200,88097520,1995,1995,1995,1994,317
20250107,151100,87465255,2000,2000,2000,2000,0
20250107,151000,87465255,2000,2000,2000,2000,0
20250107,150900,87465255,2000,2000,2000,2000,0
20250107,150800,87465255,2000,2000,2000,2000,0
20250107,150700,87465255,2000,2000,2000,2000,0
20250107,150600,87465255,2000,2000,2000,2000,0
20250107,150500,87465255,2000,2000,2000,2000,99
20250107,150400,87267255,2000,2000,2000,2000,0
20250107,150300,87267255,2000,1996,2000,1996,2
20250107,150200,87263259,1995,1995,1995,1995,0
20250107,150100,87263259,1995,1995,1995,1995,0
20250107,150000,87263259,1995,1995,1995,1995,101
20250107,145900,87061764,1996,1996,1996,1996,4
20250107,145800,87053780,1995,1995,1995,1995,4
20250107,145700,87045800,1996,1996,1996,1996,0
20250107,145600,87045800,1996,1997,1997,1996,511
20250107,145500,86025841,2000,2000,2000,2000,0
20250107,145400,86025841,2000,1997,2000,1997,233
20250107,145300,85559844,2000,2000,2000,2000,0
20250107,145200,85559844,2000,2000,2000,2000,0
20250107,145100,85559844,2000,2000,2000,2000,0
20250107,145000,85559844,2000,2000,2000,2000,1465
20250107,144900,82629844,2000,2000,2000,2000,0
20250107,144800,82629844,2000,1999,2000,1999,325
20250107,144700,81979846,1997,2000,2000,1997,416
20250107,144600,81147849,2000,1999,2000,1999,18
20250107,144500,81111851,1996,1996,1996,1996,3
20250107,144400,81105863,2000,2000,2000,2000,0
20250107,144300,81105863,2000,2000,2000,2000,10
20250107,144200,81085863,2000,1999,2000,1999,490
20250107,144100,80105865,1996,1996,1996,1996,2
20250107,144000,80101873,1996,1996,1996,1996,0
20250107,143900,80101873,1996,1996,1996,1996,0
20250107,143800,80101873,1996,1998,2000,1996,6
20250107,143700,80089883,1997,1997,1997,1997,0
20250107,143600,80089883,1997,1997,1997,1997,3
20250107,143500,80083892,1999,1999,1999,1999,0
20250107,143400,80083892,1999,1999,1999,1999,0
20250107,143300,80083892,1999,1999,1999,1999,0
20250107,143200,80083892,1999,1998,1999,1998,700
20250107,143100,78684596,1999,1999,1999,1999,0
20250107,143000,78684596,1999,1999,1999,1999,5
20250107,142900,78674601,1996,1996,1996,1996,1
20250107,142800,78672605,1996,1996,1996,1996,10
20250107,142700,78652645,1996,1996,1996,1996,3
20250107,142600,78646657,2000,2000,2000,2000,0
20250107,142500,78646657,2000,1998,2000,1998,5
20250107,142400,78636663,1996,1996,1996,1996,0
20250107,142300,78636663,1996,1996,1996,1996,2
20250107,142200,78632671,1996,1996,1996,1996,0
20250107,142100,78632671,1996,1996,1996,1996,0
20250107,142000,78632671,1996,1996,1996,1996,8
20250107,141900,78616703,2005,2005,2005,2005,0
20250107,141800,78616703,2005,2005,2005,2005,0
20250107,141700,78616703,2005,1998,2005,1996,9
20250107,141600,78598714,1998,1994,1998,1994,134
20250107,141500,78331514,1994,1994,1994,1994,267
20250107,141400,77799116,1994,1994,1994,1994,262
20250107,141300,77276688,1995,1996,1996,1995,354
20250107,141200,76570316,1996,1996,1996,1996,0
20250107,141100,76570316,1996,1996,1996,1996,1
20250107,141000,76568320,1996,1996,1996,1996,0
20250107,140900,76568320,1996,1996,1996,1996,0
20250107,140800,76568320,1996,1996,1996,1996,3
20250107,140700,76562332,1996,1996,1996,1996,0
20250107,140600,76562332,1996,1996,1996,1996,0
20250107,140500,76562332,1996,1996,1996,1996,1
20250107,140400,76560336,1996,1996,1996,1996,0
20250107,140300,76560336,1996,1996,1996,1996,0
20250107,140200,76560336,1996,1996,1996,1996,0
20250107,140100,76560336,1996,2000,2000,1996,3
20250107,140000,76554340,2000,1999,2000,1999,3700
20250107,135900,69154342,1996,1996,1996,1996,3
20250107,135800,69148354,1996,1996,1996,1996,0
20250107,135700,69148354,1996,1996,1996,1996,0
20250107,135600,69148354,1996,1998,2000,1996,10
20250107,135500,69128368,1995,1995,1995,1995,0
20250107,135400,69128368,1995,1995,1995,1995,0
20250107,135300,69128368,1995,1995,1995,1995,1
20250107,135200,69126373,1997,1997,1997,1997,2
20250107,135100,69122379,1995,1995,1995,1995,10
20250107,135000,69102429,1995,1997,1997,1995,1776
20250107,134900,65556576,1997,1997,1997,1997,0
20250107,134800,65556576,1997,1997,1997,1997,0
20250107,134700,65556576,1997,1998,1998,1997,15
20250107,134600,65526610,1998,1998,1998,1998,2
20250107,134500,65522614,1998,1998,1998,1998,0
20250107,134400,65522614,1998,1998,1998,1998,288
20250107,134300,64947190,1998,1998,1998,1998,1
20250107,134200,64945192,1998,1999,1999,1998,82
20250107,134100,64781322,1998,1999,1999,1998,58
20250107,134000,64665386,1999,1999,1999,1999,2
20250107,133900,64661388,1999,1999,1999,1999,0
20250107,133800,64661388,1999,1999,1999,1999,2
20250107,133700,64657390,1999,1999,1999,1999,3
20250107,133600,64651393,1999,1999,1999,1999,0
20250107,133500,64651393,1999,1999,1999,1999,0
20250107,133400,64651393,1999,1999,1999,1999,3
20250107,133300,64645396,1999,1999,1999,1999,0
20250107,133200,64645396,1999,1999,1999,1999,3
20250107,133100,64639399,1999,1999,1999,1999,0
20250107,133000,64639399,1999,1999,1999,1999,2
20250107,132900,64635401,1999,1999,1999,1999,2
20250107,132800,64631403,1999,1999,1999,1999,0
20250107,132700,64631403,1999,1999,1999,1999,2
20250107,132600,64627405,1999,1999,1999,1999,0
20250107,132500,64627405,1999,1999,1999,1999,1
20250107,132400,64625406,1999,1999,1999,1999,2
20250107,132300,64621408,1999,1999,1999,1999,3
20250107,132200,64615411,1999,1999,1999,1999,0
20250107,132100,64615411,1999,1999,1999,1999,0
20250107,132000,64615411,1999,1999,1999,1999,2
20250107,131900,64611413,2005,2000,2005,2000,670
20250107,131800,63271408,2000,2000,2000,2000,0
20250107,131700,63271408,2000,1998,2000,1998,1333
20250107,131600,60606410,1998,1998,1998,1998,1
20250107,131500,60604412,1998,1998,1998,1998,0
20250107,131400,60604412,1998,1998,1998,1998,5
20250107,131300,60594422,1998,1998,1998,1998,0
20250107,131200,60594422,1998,1998,1998,1998,0
20250107,131100,60594422,1998,1998,1998,1998,0
20250107,131000,60594422,1998,1998,1998,1998,4
20250107,130900,60586430,1998,1998,1998,1998,0
20250107,130800,60586430,1998,1998,1998,1998,0
20250107,130700,60586430,1998,1998,1998,1998,3
20250107,130600,60580436,1998,1998,1998,1998,0
20250107,130500,60580436,1998,1998,1998,1998,0
20250107,130400,60580436,1998,1998,1998,1998,5
20250107,130300,60570446,1998,1998,1998,1998,0
20250107,130200,60570446,1998,1998,1998,1998,1
20250107,130100,60568448,1997,1997,1997,1997,1
20250107,130000,60566451,1997,1998,1998,1997,3
20250107,125900,60560459,1997,1997,1997,1997,0
20250107,125800,60560459,1997,1997,1997,1997,1
20250107,125700,60558462,1999,1999,1999,1998,280
20250107,125600,59999018,1999,1999,1999,1999,0
20250107,125500,59999018,1999,1999,1999,1999,3
20250107,125400,59993021,2000,1998,2000,1998,397
20250107,125300,59199419,1999,1999,1999,1999,255
20250107,125200,58689674,1999,1999,1999,1999,22
20250107,125100,58645696,2000,2000,2000,2000,1
20250107,125000,58643696,1999,1999,1999,1999,2
20250107,124900,58639698,2000,1999,2000,1999,62
20250107,124800,58515759,1999,1999,1999,1999,0
20250107,124700,58515759,1999,1999,1999,1999,2
20250107,124600,58511761,1999,2000,2000,1999,2
20250107,124500,58507762,1999,1999,1999,1999,0
20250107,124400,58507762,1999,1999,1999,1999,3
20250107,124300,58501765,2000,1999,2000,1999,3
20250107,124200,58495767,2000,2000,2000,2000,0
20250107,124100,58495767,2000,2000,2000,2000,1
20250107,124000,58493767,1999,1999,1999,1999,3
20250107,123900,58487770,2000,2000,2000,2000,0
20250107,123800,58487770,2000,2000,2000,2000,1
20250107,123700,58485770,1999,1999,1999,1999,5
20250107,123600,58475775,2000,2000,2000,2000,0
20250107,123500,58475775,2000,2000,2000,2000,1
20250107,123400,58473775,1999,1999,1999,1999,4
20250107,123300,58465779,2000,2000,2000,2000,59
20250107,123200,58347779,2000,2005,2005,2000,350
20250107,123100,57647529,2005,2000,2005,2000,229
20250107,123000,57188409,2000,2005,2005,2000,3
20250107,122900,57182404,2000,2000,2000,2000,0
20250107,122800,57182404,2000,2000,2000,2000,3
20250107,122700,57176404,2005,2000,2005,2000,3
20250107,122600,57170399,2000,2000,2000,2000,0
20250107,122500,57170399,2000,2005,2005,2000,3
20250107,122400,57164394,2000,2000,2000,2000,0
20250107,122300,57164394,2000,2000,2000,2000,2
20250107,122200,57160394,2005,2005,2005,2005,1
20250107,122100,57158389,2000,2000,2000,2000,1
20250107,122000,57156389,2000,2000,2000,2000,2
20250107,121900,57152389,2000,2005,2005,2000,4
20250107,121800,57144384,2000,2000,2000,2000,0
20250107,121700,57144384,2000,2005,2005,2000,3
20250107,121600,57138379,2000,2000,2000,2000,2
20250107,121500,57134379,2005,2005,2005,2005,0
20250107,121400,57134379,2005,2005,2005,2005,1
20250107,121300,57132374,2000,2000,2000,2000,3
20250107,121200,57126374,2005,2005,2005,2005,0
20250107,121100,57126374,2005,2005,2005,2005,11
20250107,121000,57104319,2000,2000,2000,2000,5
20250107,120900,57094319,2005,2005,2005,2005,1
20250107,120800,57092314,2000,2000,2000,2000,0
20250107,120700,57092314,2000,2000,2000,2000,4
20250107,120600,57084314,2005,2005,2005,2005,1
20250107,120500,57082309,2000,2000,2000,2000,0
20250107,120400,57082309,2000,2000,2000,2000,0
20250107,120300,57082309,2000,2000,2005,2000,4
20250107,120200,57074304,2000,2000,2000,2000,0
20250107,120100,57074304,2000,2000,2000,2000,3
20250107,120000,57068304,2005,2000,2005,2000,3
20250107,115900,57062299,2005,2005,2005,2005,0
20250107,115800,57062299,2005,2000,2005,2000,2
20250107,115700,57058294,2000,2000,2000,2000,2
20250107,115600,57054294,2005,2005,2005,2005,0
20250107,115500,57054294,2005,2005,2005,2005,1
20250107,115400,57052289,2000,2000,2000,2000,1
20250107,115300,57050289,2000,2000,2000,2000,2
20250107,115200,57046289,2005,2000,2005,2000,15
20250107,115100,57016284,2000,2000,2000,2000,0
20250107,115000,57016284,2000,2005,2005,2000,3
20250107,114900,57010279,2000,2000,2000,2000,2
20250107,114800,57006279,2005,2005,2005,2005,0
20250107,114700,57006279,2005,2000,2005,2000,3
20250107,114600,57000274,2000,2000,2000,2000,0
20250107,114500,57000274,2000,2005,2005,2000,51
20250107,114400,56898024,2005,2005,2010,2005,47
20250107,114300,56803784,2005,2005,2005,2005,4
20250107,114200,56795764,2005,2000,2005,2000,10
20250107,114100,56775759,2000,2000,2000,2000,0
20250107,114000,56775759,2000,2000,2000,2000,2
20250107,113900,56771759,2005,2005,2005,2005,2
20250107,113800,56767749,2005,2005,2005,2005,0
20250107,113700,56767749,2005,2005,2005,2005,0
20250107,113600,56767749,2005,2000,2005,2000,2
20250107,113500,56763744,2000,2000,2000,2000,0
20250107,113400,56763744,2000,2005,2005,2000,4
20250107,113300,56755739,2010,2010,2010,2010,0
20250107,113200,56755739,2010,2010,2010,2010,0
20250107,113100,56755739,2010,2005,2010,2005,18
20250107,113000,56719569,2000,2000,2000,2000,2
20250107,112900,56715569,2010,2010,2010,2010,0
20250107,112800,56715569,2010,2010,2010,2010,1
20250107,112700,56713559,2005,2005,2005,2005,3
20250107,112600,56707544,2010,2010,2010,2010,1
20250107,112500,56705534,2000,2000,2000,2000,0
20250107,112400,56705534,2000,2000,2000,2000,1
20250107,112300,56703534,2005,2015,2015,2005,3
20250107,112200,56697509,2010,2010,2010,2010,340
20250107,112100,56014109,2010,2010,2010,2010,2
20250107,112000,56010089,2015,2010,2015,2010,25
20250107,111900,55959834,2010,2010,2010,2010,0
20250107,111800,55959834,2010,2025,2025,2010,11
20250107,111700,55937619,2020,2020,2020,2020,11
20250107,111600,55915399,2020,1999,2025,1999,13306
20250107,111500,29128151,1999,1999,1999,1999,1
20250107,111400,29126152,1998,1997,1998,1997,3
20250107,111300,29120160,1996,1996,1996,1996,0
20250107,111200,29120160,1996,1998,1998,1996,3
20250107,111100,29114170,1999,1999,1999,1999,0
20250107,111000,29114170,1999,1999,1999,1999,319
20250107,110900,28476489,2000,1999,2000,1999,2
20250107,110800,28472490,2000,2000,2000,2000,0
20250107,110700,28472490,2000,2000,2000,2000,12
20250107,110600,28448490,1999,1999,1999,1999,416
20250107,110500,27616906,2000,2000,2000,2000,0
20250107,110400,27616906,2000,1999,2000,1999,890
20250107,110300,25837795,1999,1999,1999,1999,1000
20250107,110200,23838795,1998,1998,1998,1998,1
20250107,110100,23836797,1998,1998,1998,1998,1
20250107,110000,23834799,1996,1996,1996,1996,1
20250107,105900,23832803,1998,1998,1998,1998,2
20250107,105800,23828807,1996,1996,1996,1996,0
20250107,105700,23828807,1996,1996,1996,1996,3
20250107,105600,23822819,1998,1998,1998,1998,1
20250107,105500,23820821,1996,1996,1996,1996,0
20250107,105400,23820821,1996,1996,1996,1996,1
20250107,105300,23818825,1998,1997,1999,1997,501
20250107,105200,22817536,1997,1997,1997,1997,0
20250107,105100,22817536,1997,1995,1997,1995,2
20250107,105000,22813544,1995,1995,1995,1995,0
20250107,104900,22813544,1995,1995,1995,1995,0
20250107,104800,22813544,1995,1998,1998,1995,4
20250107,104700,22805561,1997,1997,1997,1997,513
20250107,104600,21781100,1995,1995,1995,1995,610
20250107,104500,20564150,1998,1998,1998,1995,607
20250107,104400,19351883,1998,1998,1998,1998,0
20250107,104300,19351883,1998,1998,1999,1998,9
20250107,104200,19333900,1998,1998,1998,1998,52
20250107,104100,19230004,1998,1998,1998,1998,0
20250107,104000,19230004,1998,1998,1998,1998,1
20250107,103900,19228006,1997,1997,1997,1997,1
20250107,103800,19226009,1999,1999,1999,1999,0
20250107,103700,19226009,1999,1998,1999,1998,2
20250107,103600,19222012,1997,1997,1997,1997,4
20250107,103500,19214024,1998,1998,1998,1998,1
20250107,103400,19212026,1997,1997,1997,1997,0
20250107,103300,19212026,1997,1997,1997,1997,1
20250107,103200,19210029,1998,1997,1998,1997,11
20250107,103100,19188061,1997,1997,1997,1997,0
20250107,103000,19188061,1997,1997,1997,1997,5
20250107,102900,19178076,1998,1998,1998,1998,1
20250107,102800,19176078,1997,1997,1997,1997,0
20250107,102700,19176078,1997,1997,1997,1996,181
20250107,102600,18814623,1996,1996,1996,1996,2
20250107,102500,18810631,1996,1996,1996,1996,0
20250107,102400,18810631,1996,1996,1996,1996,1
20250107,102300,18808635,1995,1995,1995,1995,3
20250107,102200,18802650,1996,1996,1996,1996,0
20250107,102100,18802650,1996,1995,1996,1995,163
20250107,102000,18477464,1997,1997,1997,1997,0
20250107,101900,18477464,1997,1997,1997,1997,1
20250107,101800,18475467,1995,1997,1997,1995,737
20250107,101700,17004479,1997,1997,1997,1997,9
20250107,101600,16986506,1996,1997,1997,1996,3
20250107,101500,16980517,1996,1996,1996,1996,1
20250107,101400,16978521,1997,1997,1997,1997,0
20250107,101300,16978521,1997,1996,1997,1996,3
20250107,101200,16972532,1996,1997,1997,1996,6
20250107,101100,16960553,1997,1997,1997,1997,1
20250107,101000,16958556,1996,1996,1996,1996,102
20250107,100900,16754964,1996,1996,1996,1996,2
20250107,100800,16750972,1997,1997,1997,1997,313
20250107,100700,16125911,1998,1998,1998,1998,0
20250107,100600,16125911,1998,1998,1998,1998,7
20250107,100500,16111925,1998,1998,2000,1998,102
20250107,100400,15908127,1998,1998,1998,1998,1
20250107,100300,15906129,1998,2000,2000,1998,1005
20250107,100200,13896135,1998,1998,1998,1998,0
20250107,100100,13896135,1998,1998,1998,1998,100
20250107,100000,13696335,1998,1998,1998,1997,5
20250107,095900,13686348,2000,2000,2000,2000,0
20250107,095800,13686348,2000,2000,2000,2000,0
20250107,095700,13686348,2000,1998,2000,1998,341
20250107,095600,13005028,2000,2000,2000,2000,0
20250107,095500,13005028,2000,2000,2000,2000,1
20250107,095400,13003028,1998,1998,1998,1998,0
20250107,095300,13003028,1998,1998,1998,1998,63
20250107,095200,12877154,1999,2000,2000,1999,18
20250107,095100,12841171,2000,2000,2000,2000,6
20250107,095000,12829171,1998,1999,1999,1998,54
20250107,094900,12721243,2000,2000,2000,2000,11
20250107,094800,12699243,2000,2000,2000,2000,0
20250107,094700,12699243,2000,2000,2000,2000,1
20250107,094600,12697243,1999,1999,1999,1999,1
20250107,094500,12695244,2000,2000,2000,2000,0
20250107,094400,12695244,2000,2000,2000,2000,1
20250107,094300,12693244,2000,2000,2000,2000,0
20250107,094200,12693244,2000,2000,2000,2000,0
20250107,094100,12693244,2000,2000,2000,2000,1
20250107,094000,12691244,1998,1998,1998,1998,310
20250107,093900,12071864,1998,1998,1998,1998,1
20250107,093800,12069866,1997,1997,1997,1997,0
20250107,093700,12069866,1997,1997,1997,1997,590
20250107,093600,10891636,1996,1998,1998,1996,23
20250107,093500,10845704,1997,1997,1997,1997,2
20250107,093400,10841710,1998,1999,2000,1998,31
20250107,093300,10779760,2000,2000,2000,1998,25
20250107,093200,10729774,2000,2000,2000,2000,400
20250107,093100,9929774,2000,2000,2000,2000,1
20250107,093000,9927774,2000,2000,2000,2000,0
20250107,092900,9927774,2000,2000,2000,2000,0
20250107,092800,9927774,2000,2000,2000,2000,2
20250107,092700,9923774,1996,1996,1996,1996,10
20250107,092600,9903814,1997,1997,1997,1997,10
20250107,092500,9883844,2000,2000,2000,2000,1
20250107,092400,9881844,2000,2000,2000,2000,0
20250107,092300,9881844,2000,2000,2000,2000,1
20250107,092200,9879844,2000,2000,2000,2000,0
20250107,092100,9879844,2000,2000,2000,2000,1
20250107,092000,9877844,1996,2000,2000,1996,4
20250107,091900,9869856,2000,2000,2000,2000,0
20250107,091800,9869856,2000,2000,2000,2000,9
20250107,091700,9851856,1996,2000,2000,1996,196
20250107,091600,9460550,1997,1997,1997,1997,500
20250107,091500,8462050,1997,2000,2000,1997,2
20250107,091400,8458053,1997,1997,1997,1997,100
20250107,091300,8258353,1997,1999,1999,1997,14
20250107,091200,8230384,2000,2005,2005,2000,16
20250107,091100,8198354,2005,2005,2005,2005,492
20250107,091000,7211894,2005,2005,2005,2005,400
20250107,090900,6409894,2005,2005,2005,2005,78
20250107,090800,6253504,2005,2005,2005,2005,0
20250107,090700,6253504,2005,2005,2005,2005,1
20250107,090600,6251499,2005,2005,2005,2005,11
20250107,090500,6229444,2005,2005,2005,2005,0
20250107,090400,6229444,2005,1999,2005,1999,2017
20250107,090300,2197455,2000,2005,2005,2000,538
20250107,090200,1121450,2005,2010,2010,2005,551
20250107,090100,14090,2015,2015,2015,2015,4
20250107,090000,6030,2010,2010,2010,2010,3