stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,185600,50047357,2005,2005,2005,2005,2268
20250108,185500,50047357,2005,2005,2005,2005,0
20250108,185400,50047357,2005,2005,2005,2005,0
20250108,185300,50047357,2005,2005,2005,2005,0
20250108,185200,50047357,2005,2005,2005,2005,0
20250108,185100,50047357,2005,2005,2005,2005,0
20250108,185000,50047357,2005,2005,2005,2005,0
20250108,184900,50047357,2005,2005,2005,2005,0
20250108,184800,50047357,2005,2005,2005,2005,0
20250108,184700,50047357,2005,2005,2005,2005,0
20250108,184600,50047357,2005,2005,2005,2005,0
20250108,184500,50047357,2005,2005,2005,2005,0
20250108,184400,50047357,2005,2005,2005,2005,0
20250108,184300,50047357,2005,2005,2005,2005,0
20250108,184200,50047357,2005,2005,2005,2005,0
20250108,184100,50047357,2005,2005,2005,2005,0
20250108,184000,50047357,2005,2005,2005,2005,0
20250108,183900,50047357,2005,2005,2005,2005,0
20250108,183800,50047357,2005,2005,2005,2005,0
20250108,183700,50047357,2005,2005,2005,2005,0
20250108,183600,50047357,2005,2005,2005,2005,0
20250108,183500,50047357,2005,2005,2005,2005,0
20250108,183400,50047357,2005,2005,2005,2005,0
20250108,183300,50047357,2005,2005,2005,2005,0
20250108,183200,50047357,2005,2005,2005,2005,0
20250108,183100,50047357,2005,2005,2005,2005,0
20250108,183000,50047357,2005,2005,2005,2005,0
20250108,182900,50047357,2005,2005,2005,2005,0
20250108,182800,50047357,2005,2005,2005,2005,0
20250108,182700,50047357,2005,2005,2005,2005,0
20250108,182600,50047357,2005,2005,2005,2005,2268
20250108,182500,50047357,2005,2005,2005,2005,0
20250108,182400,50047357,2005,2005,2005,2005,0
20250108,182300,50047357,2005,2005,2005,2005,0
20250108,182200,50047357,2005,2005,2005,2005,0
20250108,182100,50047357,2005,2005,2005,2005,0
20250108,182000,50047357,2005,2005,2005,2005,0
20250108,181900,50047357,2005,2005,2005,2005,0
20250108,181800,50047357,2005,2005,2005,2005,0
20250108,181700,50047357,2005,2005,2005,2005,0
20250108,181600,50047357,2005,2005,2005,2005,0
20250108,181500,50047357,2005,2005,2005,2005,0
20250108,181400,50047357,2005,2005,2005,2005,0
20250108,181300,50047357,2005,2005,2005,2005,0
20250108,181200,50047357,2005,2005,2005,2005,0
20250108,181100,50047357,2005,2005,2005,2005,0
20250108,181000,50047357,2005,2005,2005,2005,0
20250108,180900,50047357,2005,2005,2005,2005,0
20250108,180800,50047357,2005,2005,2005,2005,0
20250108,180700,50047357,2005,2005,2005,2005,0
20250108,180600,50047357,2005,2005,2005,2005,0
20250108,180500,50047357,2005,2005,2005,2005,0
20250108,180400,50047357,2005,2005,2005,2005,0
20250108,180300,50047357,2005,2005,2005,2005,0
20250108,180200,50047357,2005,2005,2005,2005,0
20250108,180100,50047357,2005,2005,2005,2005,0
20250108,180000,50047357,2005,2005,2005,2005,0
20250108,175900,50047357,2005,2005,2005,2005,0
20250108,175800,50047357,2005,2005,2005,2005,0
20250108,175700,50047357,2005,2005,2005,2005,0
20250108,175600,50047357,2005,2005,2005,2005,2268
20250108,175500,50047357,2005,2005,2005,2005,0
20250108,175400,50047357,2005,2005,2005,2005,0
20250108,175300,50047357,2005,2005,2005,2005,0
20250108,175200,50047357,2005,2005,2005,2005,0
20250108,175100,50047357,2005,2005,2005,2005,0
20250108,175000,50047357,2005,2005,2005,2005,0
20250108,174900,50047357,2005,2005,2005,2005,0
20250108,174800,50047357,2005,2005,2005,2005,0
20250108,174700,50047357,2005,2005,2005,2005,0
20250108,174600,50047357,2005,2005,2005,2005,0
20250108,174500,50047357,2005,2005,2005,2005,0
20250108,174400,50047357,2005,2005,2005,2005,0
20250108,174300,50047357,2005,2005,2005,2005,0
20250108,174200,50047357,2005,2005,2005,2005,0
20250108,174100,50047357,2005,2005,2005,2005,0
20250108,174000,50047357,2005,2005,2005,2005,0
20250108,173900,50047357,2005,2005,2005,2005,0
20250108,173800,50047357,2005,2005,2005,2005,0
20250108,173700,50047357,2005,2005,2005,2005,0
20250108,173600,50047357,2005,2005,2005,2005,0
20250108,173500,50047357,2005,2005,2005,2005,0
20250108,173400,50047357,2005,2005,2005,2005,0
20250108,173300,50047357,2005,2005,2005,2005,0
20250108,173200,50047357,2005,2005,2005,2005,0
20250108,173100,50047357,2005,2005,2005,2005,0
20250108,173000,50047357,2005,2005,2005,2005,0
20250108,172900,50047357,2005,2005,2005,2005,0
20250108,172800,50047357,2005,2005,2005,2005,0
20250108,172700,50047357,2005,2005,2005,2005,0
20250108,172600,50047357,2005,2005,2005,2005,2268
20250108,172500,50047357,2005,2005,2005,2005,0
20250108,172400,50047357,2005,2005,2005,2005,0
20250108,172300,50047357,2005,2005,2005,2005,0
20250108,172200,50047357,2005,2005,2005,2005,0
20250108,172100,50047357,2005,2005,2005,2005,0
20250108,172000,50047357,2005,2005,2005,2005,0
20250108,171900,50047357,2005,2005,2005,2005,0
20250108,171800,50047357,2005,2005,2005,2005,0
20250108,171700,50047357,2005,2005,2005,2005,0
20250108,171600,50047357,2005,2005,2005,2005,0
20250108,171500,50047357,2005,2005,2005,2005,0
20250108,171400,50047357,2005,2005,2005,2005,0
20250108,171300,50047357,2005,2005,2005,2005,0
20250108,171200,50047357,2005,2005,2005,2005,0
20250108,171100,50047357,2005,2005,2005,2005,0
20250108,171000,50047357,2005,2005,2005,2005,0
20250108,170900,50047357,2005,2005,2005,2005,0
20250108,170800,50047357,2005,2005,2005,2005,0
20250108,170700,50047357,2005,2005,2005,2005,0
20250108,170600,50047357,2005,2005,2005,2005,0
20250108,170500,50047357,2005,2005,2005,2005,0
20250108,170400,50047357,2005,2005,2005,2005,0
20250108,170300,50047357,2005,2005,2005,2005,0
20250108,170200,50047357,2005,2005,2005,2005,0
20250108,170100,50047357,2005,2005,2005,2005,0
20250108,170000,50047357,2005,2005,2005,2005,0
20250108,165900,50047357,2005,2005,2005,2005,0
20250108,165800,50047357,2005,2005,2005,2005,0
20250108,165700,50047357,2005,2005,2005,2005,0
20250108,165600,50047357,2005,2005,2005,2005,2268
20250108,165500,50047357,2005,2005,2005,2005,0
20250108,165400,50047357,2005,2005,2005,2005,0
20250108,165300,50047357,2005,2005,2005,2005,0
20250108,165200,50047357,2005,2005,2005,2005,0
20250108,165100,50047357,2005,2005,2005,2005,0
20250108,165000,50047357,2005,2005,2005,2005,0
20250108,164900,50047357,2005,2005,2005,2005,0
20250108,164800,50047357,2005,2005,2005,2005,0
20250108,164700,50047357,2005,2005,2005,2005,0
20250108,164600,50047357,2005,2005,2005,2005,0
20250108,164500,50047357,2005,2005,2005,2005,0
20250108,164400,50047357,2005,2005,2005,2005,0
20250108,164300,50047357,2005,2005,2005,2005,0
20250108,164200,50047357,2005,2005,2005,2005,0
20250108,164100,50047357,2005,2005,2005,2005,0
20250108,164000,50047357,2005,2005,2005,2005,0
20250108,163900,50047357,2005,2005,2005,2005,0
20250108,163800,50047357,2005,2005,2005,2005,0
20250108,163700,50047357,2005,2005,2005,2005,0
20250108,163600,50047357,2005,2005,2005,2005,0
20250108,163500,50047357,2005,2005,2005,2005,0
20250108,163400,50047357,2005,2005,2005,2005,0
20250108,163300,50047357,2005,2005,2005,2005,0
20250108,163200,50047357,2005,2005,2005,2005,0
20250108,163100,50047357,2005,2005,2005,2005,0
20250108,163000,50047357,2005,2005,2005,2005,0
20250108,162900,50047357,2005,2005,2005,2005,0
20250108,162800,50047357,2005,2005,2005,2005,0
20250108,162700,50047357,2005,2005,2005,2005,0
20250108,162600,50047357,2005,2005,2005,2005,2268
20250108,162500,50047357,2005,2005,2005,2005,0
20250108,162400,50047357,2005,2005,2005,2005,0
20250108,162300,50047357,2005,2005,2005,2005,0
20250108,162200,50047357,2005,2005,2005,2005,0
20250108,162100,50047357,2005,2005,2005,2005,0
20250108,162000,50047357,2005,2005,2005,2005,0
20250108,161900,50047357,2005,2005,2005,2005,0
20250108,161800,50047357,2005,2005,2005,2005,0
20250108,161700,50047357,2005,2005,2005,2005,0
20250108,161600,50047357,2005,2005,2005,2005,0
20250108,161500,50047357,2005,2005,2005,2005,0
20250108,161400,50047357,2005,2005,2005,2005,0
20250108,161300,50047357,2005,2005,2005,2005,0
20250108,161200,50047357,2005,2005,2005,2005,0
20250108,161100,50047357,2005,2005,2005,2005,0
20250108,161000,50047357,2005,2005,2005,2005,0
20250108,160900,50047357,2005,2005,2005,2005,0
20250108,160800,50047357,2005,2005,2005,2005,0
20250108,160700,50047357,2005,2005,2005,2005,0
20250108,160600,50047357,2005,2005,2005,2005,0
20250108,160500,50047357,2005,2005,2005,2005,0
20250108,160400,50047357,2005,2005,2005,2005,0
20250108,160300,50047357,2005,2005,2005,2005,0
20250108,160200,50047357,2005,2005,2005,2005,0
20250108,160100,50047357,2005,2005,2005,2005,0
20250108,160000,50047357,2005,2005,2005,2005,0
20250108,155900,50047357,2005,2005,2005,2005,0
20250108,155800,50047357,2005,2005,2005,2005,0
20250108,155700,50047357,2005,2005,2005,2005,0
20250108,155600,50047357,2005,2005,2005,2005,2268
20250108,155500,50047357,2005,2005,2005,2005,0
20250108,155400,50047357,2005,2005,2005,2005,0
20250108,155300,50047357,2005,2005,2005,2005,0
20250108,155200,50047357,2005,2005,2005,2005,0
20250108,155100,50047357,2005,2005,2005,2005,0
20250108,155000,50047357,2005,2005,2005,2005,0
20250108,154900,50047357,2005,2005,2005,2005,0
20250108,154800,50047357,2005,2005,2005,2005,0
20250108,154700,50047357,2005,2005,2005,2005,0
20250108,154600,50047357,2005,2005,2005,2005,0
20250108,154500,50047357,2005,2005,2005,2005,0
20250108,154400,50047357,2005,2005,2005,2005,0
20250108,154300,50047357,2005,2005,2005,2005,0
20250108,154200,50047357,2005,2005,2005,2005,0
20250108,154100,50047357,2005,2005,2005,2005,0
20250108,154000,50047357,2005,2005,2005,2005,0
20250108,153900,50047357,2005,2005,2005,2005,0
20250108,153800,50047357,2005,2005,2005,2005,0
20250108,153700,50047357,2005,2005,2005,2005,0
20250108,153600,50047357,2005,2005,2005,2005,0
20250108,153500,50047357,2005,2005,2005,2005,0
20250108,153400,50047357,2005,2005,2005,2005,0
20250108,153300,50047357,2005,2005,2005,2005,0
20250108,153200,50047357,2005,2005,2005,2005,0
20250108,153100,50047357,2005,2005,2005,2005,0
20250108,153000,50047357,2005,2005,2005,2005,2268
20250108,152900,45500017,2005,2005,2005,2005,0
20250108,152800,45500017,2005,2005,2005,2005,0
20250108,152700,45500017,2005,2005,2005,2005,0
20250108,152600,45500017,2005,2005,2005,2005,0
20250108,152500,45500017,2005,2005,2005,2005,0
20250108,152400,45500017,2005,2005,2005,2005,0
20250108,152300,45500017,2005,2005,2005,2005,0
20250108,152200,45500017,2005,2005,2005,2005,0
20250108,152100,45500017,2005,2005,2005,2005,0
20250108,152000,45500017,2005,2005,2005,2005,0
20250108,151900,45500017,2005,2005,2005,2005,0
20250108,151800,45500017,2005,2005,2005,2005,0
20250108,151700,45500017,2005,2005,2005,2005,0
20250108,151600,45500017,2005,2005,2005,2005,0
20250108,151500,45500017,2005,2005,2005,2005,0
20250108,151400,45500017,2005,2005,2005,2005,0
20250108,151300,45500017,2005,2005,2005,2005,45
20250108,151200,45409792,2005,2005,2005,2005,0
20250108,151100,45409792,2005,2005,2005,2005,50
20250108,151000,45309542,2005,2005,2005,2005,0
20250108,150900,45309542,2005,2005,2005,2005,0
20250108,150800,45309542,2005,2005,2005,2005,0
20250108,150700,45309542,2005,2005,2005,2005,60
20250108,150600,45189242,2005,2005,2005,2005,0
20250108,150500,45189242,2005,2005,2005,2005,70
20250108,150400,45048892,1998,1998,1998,1998,0
20250108,150300,45048892,1998,1999,1999,1998,11
20250108,150200,45026904,1998,1998,1998,1998,0
20250108,150100,45026904,1998,1998,1998,1998,0
20250108,150000,45026904,1998,1998,1998,1998,0
20250108,145900,45026904,1998,1998,1998,1998,0
20250108,145800,45026904,1998,1998,1998,1998,10
20250108,145700,45006924,2005,2005,2005,2005,0
20250108,145600,45006924,2005,2005,2005,2005,0
20250108,145500,45006924,2005,2005,2005,2005,0
20250108,145400,45006924,2005,2005,2005,2005,1
20250108,145300,45004919,1996,1996,1996,1996,0
20250108,145200,45004919,1996,1999,1999,1996,3000
20250108,145100,39011950,1999,1999,1999,1999,92
20250108,145000,38828042,2000,2000,2000,2000,0
20250108,144900,38828042,2000,2000,2000,2000,0
20250108,144800,38828042,2000,2000,2000,2000,0
20250108,144700,38828042,2000,2000,2000,2000,0
20250108,144600,38828042,2000,2000,2000,2000,0
20250108,144500,38828042,2000,2000,2000,2000,326
20250108,144400,38176042,2005,2005,2005,2005,0
20250108,144300,38176042,2005,2005,2005,2005,0
20250108,144200,38176042,2005,2005,2005,2005,0
20250108,144100,38176042,2005,2005,2005,2005,100
20250108,144000,37975542,2000,2000,2000,2000,0
20250108,143900,37975542,2000,2000,2000,2000,0
20250108,143800,37975542,2000,2000,2000,2000,0
20250108,143700,37975542,2000,2000,2000,2000,0
20250108,143600,37975542,2000,2000,2000,2000,907
20250108,143500,36161542,2000,2000,2000,2000,501
20250108,143400,35159542,1999,1999,1999,1999,0
20250108,143300,35159542,1999,1999,1999,1999,0
20250108,143200,35159542,1999,1999,1999,1999,0
20250108,143100,35159542,1999,1999,1999,1999,0
20250108,143000,35159542,1999,1999,1999,1999,0
20250108,142900,35159542,1999,1999,1999,1999,290
20250108,142800,34579832,1999,1999,1999,1999,0
20250108,142700,34579832,1999,1999,1999,1999,0
20250108,142600,34579832,1999,1999,1999,1999,0
20250108,142500,34579832,1999,1999,1999,1999,0
20250108,142400,34579832,1999,1999,1999,1999,5
20250108,142300,34569837,1999,1999,1999,1999,0
20250108,142200,34569837,1999,1999,1999,1999,0
20250108,142100,34569837,1999,1999,1999,1999,0
20250108,142000,34569837,1999,1999,1999,1999,30
20250108,141900,34509867,1999,1999,1999,1999,0
20250108,141800,34509867,1999,1999,1999,1999,0
20250108,141700,34509867,1999,1999,1999,1999,0
20250108,141600,34509867,1999,1999,1999,1999,0
20250108,141500,34509867,1999,1999,1999,1999,309
20250108,141400,33892176,2005,2005,2005,2005,0
20250108,141300,33892176,2005,2005,2005,2005,0
20250108,141200,33892176,2005,2005,2005,2005,0
20250108,141100,33892176,2005,2005,2005,2005,0
20250108,141000,33892176,2005,2005,2005,2005,0
20250108,140900,33892176,2005,2005,2005,2005,0
20250108,140800,33892176,2005,2005,2005,2005,0
20250108,140700,33892176,2005,2005,2005,2005,0
20250108,140600,33892176,2005,2005,2005,2005,0
20250108,140500,33892176,2005,2005,2005,2005,0
20250108,140400,33892176,2005,2005,2005,2005,0
20250108,140300,33892176,2005,2005,2005,2005,0
20250108,140200,33892176,2005,2005,2005,2005,10
20250108,140100,33872126,2005,2005,2005,2005,1
20250108,140000,33870121,1999,1999,1999,1999,0
20250108,135900,33870121,1999,1999,1999,1999,0
20250108,135800,33870121,1999,1999,1999,1999,0
20250108,135700,33870121,1999,1999,1999,1999,0
20250108,135600,33870121,1999,1999,1999,1999,0
20250108,135500,33870121,1999,1999,1999,1999,0
20250108,135400,33870121,1999,1999,1999,1999,0
20250108,135300,33870121,1999,1999,1999,1999,0
20250108,135200,33870121,1999,1999,1999,1999,0
20250108,135100,33870121,1999,1999,1999,1999,0
20250108,135000,33870121,1999,1999,1999,1999,7
20250108,134900,33856128,1999,1999,1999,1999,0
20250108,134800,33856128,1999,1999,1999,1999,0
20250108,134700,33856128,1999,1999,1999,1999,0
20250108,134600,33856128,1999,1999,1999,1999,12
20250108,134500,33832140,1999,1999,1999,1999,0
20250108,134400,33832140,1999,1999,1999,1999,0
20250108,134300,33832140,1999,1999,1999,1999,0
20250108,134200,33832140,1999,1999,1999,1999,103
20250108,134100,33626243,2005,2005,2005,2005,0
20250108,134000,33626243,2005,2005,2005,2005,40
20250108,133900,33546043,2005,2005,2005,2005,4
20250108,133800,33538023,2005,2005,2005,2005,1
20250108,133700,33536018,1999,1999,1999,1999,0
20250108,133600,33536018,1999,1999,1999,1999,65
20250108,133500,33406083,1999,1999,1999,1999,463
20250108,133400,32480546,1999,1999,1999,1999,40
20250108,133300,32400586,1999,2000,2000,1999,1675
20250108,133200,29050589,2000,2000,2000,2000,0
20250108,133100,29050589,2000,2000,2000,2000,0
20250108,133000,29050589,2000,2000,2000,2000,0
20250108,132900,29050589,2000,2000,2000,2000,0
20250108,132800,29050589,2000,2000,2000,2000,0
20250108,132700,29050589,2000,2000,2000,2000,0
20250108,132600,29050589,2000,2000,2000,2000,0
20250108,132500,29050589,2000,2000,2000,2000,0
20250108,132400,29050589,2000,2000,2000,2000,0
20250108,132300,29050589,2000,2000,2000,2000,0
20250108,132200,29050589,2000,2000,2000,2000,0
20250108,132100,29050589,2000,2000,2000,2000,50
20250108,132000,28950589,2005,2005,2005,2005,0
20250108,131900,28950589,2005,2005,2005,2005,0
20250108,131800,28950589,2005,2005,2005,2005,81
20250108,131700,28788184,1999,1999,1999,1999,0
20250108,131600,28788184,1999,1999,1999,1999,0
20250108,131500,28788184,1999,1999,1999,1999,0
20250108,131400,28788184,1999,1999,1999,1999,0
20250108,131300,28788184,1999,1999,1999,1999,0
20250108,131200,28788184,1999,1999,1999,1999,0
20250108,131100,28788184,1999,1999,1999,1999,0
20250108,131000,28788184,1999,1999,1999,1999,0
20250108,130900,28788184,1999,1999,1999,1999,0
20250108,130800,28788184,1999,1999,1999,1999,0
20250108,130700,28788184,1999,1999,1999,1999,0
20250108,130600,28788184,1999,1999,1999,1999,0
20250108,130500,28788184,1999,1999,1999,1999,0
20250108,130400,28788184,1999,1999,1999,1999,0
20250108,130300,28788184,1999,1999,1999,1999,0
20250108,130200,28788184,1999,1999,1999,1999,0
20250108,130100,28788184,1999,1999,1999,1999,0
20250108,130000,28788184,1999,1999,1999,1999,0
20250108,125900,28788184,1999,1999,1999,1999,0
20250108,125800,28788184,1999,1999,1999,1999,0
20250108,125700,28788184,1999,1999,1999,1999,0
20250108,125600,28788184,1999,1999,1999,1999,0
20250108,125500,28788184,1999,1999,1999,1999,0
20250108,125400,28788184,1999,1999,1999,1999,200
20250108,125300,28388384,2005,2005,2005,2005,0
20250108,125200,28388384,2005,2005,2005,2005,0
20250108,125100,28388384,2005,2005,2005,2005,1
20250108,125000,28386379,2005,2005,2005,2005,0
20250108,124900,28386379,2005,2005,2005,2005,0
20250108,124800,28386379,2005,2005,2005,2005,0
20250108,124700,28386379,2005,2005,2005,2005,0
20250108,124600,28386379,2005,2005,2005,2005,0
20250108,124500,28386379,2005,2005,2005,2005,0
20250108,124400,28386379,2005,2005,2005,2005,0
20250108,124300,28386379,2005,2005,2005,2005,0
20250108,124200,28386379,2005,2005,2005,2005,0
20250108,124100,28386379,2005,2005,2005,2005,0
20250108,124000,28386379,2005,2005,2005,2005,0
20250108,123900,28386379,2005,2005,2005,2005,0
20250108,123800,28386379,2005,2005,2005,2005,0
20250108,123700,28386379,2005,2005,2005,2005,0
20250108,123600,28386379,2005,2005,2005,2005,0
20250108,123500,28386379,2005,2005,2005,2005,1
20250108,123400,28384374,1999,1999,1999,1999,15
20250108,123300,28354389,2005,2005,2005,2005,0
20250108,123200,28354389,2005,2005,2005,2005,1
20250108,123100,28352384,1999,1999,1999,1999,0
20250108,123000,28352384,1999,1999,1999,1999,0
20250108,122900,28352384,1999,1999,1999,1999,0
20250108,122800,28352384,1999,1999,1999,1999,0
20250108,122700,28352384,1999,2000,2000,1999,1599
20250108,122600,25154483,2000,2000,2000,2000,1
20250108,122500,25152483,2000,2000,2000,2000,3
20250108,122400,25146483,2000,2000,2000,2000,0
20250108,122300,25146483,2000,2000,2000,2000,0
20250108,122200,25146483,2000,2000,2000,2000,0
20250108,122100,25146483,2000,2000,2000,2000,0
20250108,122000,25146483,2000,2000,2000,2000,0
20250108,121900,25146483,2000,2000,2000,2000,0
20250108,121800,25146483,2000,2000,2000,2000,781
20250108,121700,23584483,2000,2000,2000,2000,0
20250108,121600,23584483,2000,2000,2000,2000,150
20250108,121500,23284483,2005,2005,2005,2005,214
20250108,121400,22855413,2005,2005,2005,2005,786
20250108,121300,21279483,2005,2005,2005,2005,0
20250108,121200,21279483,2005,2005,2005,2005,0
20250108,121100,21279483,2005,2005,2005,2005,0
20250108,121000,21279483,2005,2005,2005,2005,96
20250108,120900,21087003,2005,2005,2005,2005,0
20250108,120800,21087003,2005,2005,2005,2005,0
20250108,120700,21087003,2005,2005,2005,2005,0
20250108,120600,21087003,2005,2005,2005,2005,8
20250108,120500,21070963,2005,2005,2005,2005,0
20250108,120400,21070963,2005,2005,2005,2005,0
20250108,120300,21070963,2005,2005,2005,2005,0
20250108,120200,21070963,2005,2005,2005,2005,0
20250108,120100,21070963,2005,2005,2005,2005,0
20250108,120000,21070963,2005,2005,2005,2005,0
20250108,115900,21070963,2005,2005,2005,2005,15
20250108,115800,21040888,2000,2000,2000,2000,0
20250108,115700,21040888,2000,2000,2000,2000,0
20250108,115600,21040888,2000,2000,2000,2000,0
20250108,115500,21040888,2000,2000,2000,2000,10
20250108,115400,21020888,2000,2000,2000,2000,0
20250108,115300,21020888,2000,2000,2000,2000,0
20250108,115200,21020888,2000,2000,2000,2000,1
20250108,115100,21018888,2005,2005,2005,2005,0
20250108,115000,21018888,2005,2010,2010,2005,101
20250108,114900,20816378,2010,2010,2010,2010,0
20250108,114800,20816378,2010,2010,2010,2010,0
20250108,114700,20816378,2010,2010,2010,2010,0
20250108,114600,20816378,2010,2010,2010,2010,0
20250108,114500,20816378,2010,2010,2010,2010,0
20250108,114400,20816378,2010,2010,2010,2010,1
20250108,114300,20814368,2000,2000,2000,2000,0
20250108,114200,20814368,2000,2000,2000,2000,0
20250108,114100,20814368,2000,2000,2000,2000,0
20250108,114000,20814368,2000,2000,2000,2000,4
20250108,113900,20806368,2005,2005,2005,2005,0
20250108,113800,20806368,2005,2005,2005,2005,0
20250108,113700,20806368,2005,2005,2005,2005,0
20250108,113600,20806368,2005,2005,2005,2005,0
20250108,113500,20806368,2005,2000,2005,2000,8
20250108,113400,20790348,2010,2010,2010,2010,0
20250108,113300,20790348,2010,2010,2010,2010,0
20250108,113200,20790348,2010,2010,2010,2010,0
20250108,113100,20790348,2010,2010,2010,2010,0
20250108,113000,20790348,2010,2010,2010,2010,0
20250108,112900,20790348,2010,2010,2010,2010,0
20250108,112800,20790348,2010,2010,2010,2010,0
20250108,112700,20790348,2010,2010,2010,2010,0
20250108,112600,20790348,2010,2010,2010,2010,0
20250108,112500,20790348,2010,2010,2010,2010,0
20250108,112400,20790348,2010,2010,2010,2010,0
20250108,112300,20790348,2010,2010,2010,2010,0
20250108,112200,20790348,2010,2010,2010,2010,0
20250108,112100,20790348,2010,2010,2010,2010,0
20250108,112000,20790348,2010,2010,2010,2010,1
20250108,111900,20788338,2010,2010,2010,2010,0
20250108,111800,20788338,2010,2010,2010,2010,0
20250108,111700,20788338,2010,2010,2010,2010,3
20250108,111600,20782308,2010,2010,2010,2010,0
20250108,111500,20782308,2010,2010,2010,2010,0
20250108,111400,20782308,2010,2010,2010,2010,0
20250108,111300,20782308,2010,2010,2010,2010,500
20250108,111200,19777308,2005,2005,2005,2005,1
20250108,111100,19775303,2005,2005,2005,2005,0
20250108,111000,19775303,2005,2005,2005,2005,100
20250108,110900,19574803,2010,2010,2010,2010,0
20250108,110800,19574803,2010,2010,2010,2010,12
20250108,110700,19550683,2010,2010,2010,2010,0
20250108,110600,19550683,2010,2010,2010,2010,0
20250108,110500,19550683,2010,2010,2010,2010,0
20250108,110400,19550683,2010,2010,2010,2010,0
20250108,110300,19550683,2010,2010,2010,2010,1
20250108,110200,19548673,2010,2010,2010,2010,0
20250108,110100,19548673,2010,2010,2010,2010,0
20250108,110000,19548673,2010,2010,2010,2010,1
20250108,105900,19546663,2010,2000,2010,2000,5211
20250108,105800,9124653,1998,1998,1998,1998,1
20250108,105700,9122655,2000,2000,2000,2000,0
20250108,105600,9122655,2000,2000,2000,2000,0
20250108,105500,9122655,2000,2000,2000,2000,11
20250108,105400,9100655,2000,2000,2000,2000,0
20250108,105300,9100655,2000,2000,2000,2000,0
20250108,105200,9100655,2000,2000,2000,2000,1
20250108,105100,9098655,2000,2000,2000,2000,1
20250108,105000,9096655,1998,1998,1998,1998,0
20250108,104900,9096655,1998,1998,1998,1998,0
20250108,104800,9096655,1998,1999,1999,1998,20
20250108,104700,9056685,2000,2000,2000,2000,0
20250108,104600,9056685,2000,2000,2000,2000,1
20250108,104500,9054685,2000,2000,2000,2000,0
20250108,104400,9054685,2000,2000,2000,2000,0
20250108,104300,9054685,2000,2000,2000,2000,1
20250108,104200,9052685,2000,2000,2000,2000,0
20250108,104100,9052685,2000,2000,2000,2000,0
20250108,104000,9052685,2000,2000,2000,2000,0
20250108,103900,9052685,2000,2000,2000,2000,0
20250108,103800,9052685,2000,2000,2000,2000,1
20250108,103700,9050685,1999,1999,1999,1999,220
20250108,103600,8610905,1999,1999,1999,1999,0
20250108,103500,8610905,1999,1999,1999,1999,1
20250108,103400,8608906,1999,1999,1999,1999,1
20250108,103300,8606907,1999,1999,1999,1999,0
20250108,103200,8606907,1999,1999,1999,1999,0
20250108,103100,8606907,1999,1999,1999,1999,0
20250108,103000,8606907,1999,1999,1999,1999,0
20250108,102900,8606907,1999,1999,1999,1999,2
20250108,102800,8602909,1998,1998,1998,1998,1
20250108,102700,8600911,1999,1999,1999,1999,0
20250108,102600,8600911,1999,2000,2000,1999,115
20250108,102500,8371025,2000,2000,2000,2000,0
20250108,102400,8371025,2000,2000,2000,2000,0
20250108,102300,8371025,2000,2000,2000,2000,0
20250108,102200,8371025,2000,2000,2000,2000,10
20250108,102100,8351025,2000,2000,2000,2000,1
20250108,102000,8349025,2000,2000,2000,2000,2
20250108,101900,8345025,2000,2000,2000,2000,0
20250108,101800,8345025,2000,2000,2000,2000,1
20250108,101700,8343025,2000,2000,2000,2000,0
20250108,101600,8343025,2000,2000,2000,2000,0
20250108,101500,8343025,2000,2000,2000,2000,0
20250108,101400,8343025,2000,2000,2000,2000,0
20250108,101300,8343025,2000,2000,2000,2000,0
20250108,101200,8343025,2000,2000,2000,2000,0
20250108,101100,8343025,2000,2000,2000,2000,0
20250108,101000,8343025,2000,2000,2000,2000,0
20250108,100900,8343025,2000,2000,2000,2000,1
20250108,100800,8341025,2000,2000,2000,2000,1
20250108,100700,8339025,2000,2000,2000,2000,0
20250108,100600,8339025,2000,2000,2000,2000,0
20250108,100500,8339025,2000,2000,2000,2000,500
20250108,100400,7339025,1999,1999,1999,1999,0
20250108,100300,7339025,1999,1999,1999,1999,84
20250108,100200,7171109,1999,1999,1999,1999,0
20250108,100100,7171109,1999,1999,1999,1999,0
20250108,100000,7171109,1999,1999,1999,1999,0
20250108,095900,7171109,1999,1999,1999,1999,0
20250108,095800,7171109,1999,1999,1999,1999,0
20250108,095700,7171109,1999,1999,1999,1999,0
20250108,095600,7171109,1999,1999,1999,1999,0
20250108,095500,7171109,1999,1999,1999,1999,0
20250108,095400,7171109,1999,1999,1999,1999,0
20250108,095300,7171109,1999,1999,1999,1999,0
20250108,095200,7171109,1999,1999,1999,1999,0
20250108,095100,7171109,1999,1999,1999,1999,0
20250108,095000,7171109,1999,1999,1999,1999,28
20250108,094900,7115137,2000,2000,2000,2000,100
20250108,094800,6915137,2000,2000,2000,2000,0
20250108,094700,6915137,2000,2000,2000,2000,0
20250108,094600,6915137,2000,2000,2000,2000,186
20250108,094500,6543137,2000,2000,2000,2000,0
20250108,094400,6543137,2000,2000,2000,2000,0
20250108,094300,6543137,2000,2000,2000,2000,0
20250108,094200,6543137,2000,2000,2000,2000,1
20250108,094100,6541137,2000,2000,2000,2000,0
20250108,094000,6541137,2000,1999,2000,1999,55
20250108,093900,6431191,1999,1999,1999,1999,840
20250108,093800,4752031,1999,1999,1999,1999,0
20250108,093700,4752031,1999,1999,1999,1999,0
20250108,093600,4752031,1999,1999,1999,1999,0
20250108,093500,4752031,1999,1999,1999,1999,0
20250108,093400,4752031,1999,1994,1999,1994,101
20250108,093300,4550632,1999,1997,1999,1994,376
20250108,093200,3800880,1999,1999,1999,1999,0
20250108,093100,3800880,1999,1999,1999,1999,1
20250108,093000,3798881,1998,1998,1998,1998,0
20250108,092900,3798881,1998,1998,1998,1998,0
20250108,092800,3798881,1998,1998,1998,1998,0
20250108,092700,3798881,1998,1998,1998,1998,0
20250108,092600,3798881,1998,1998,1998,1998,0
20250108,092500,3798881,1998,1998,1998,1998,0
20250108,092400,3798881,1998,1998,1998,1998,0
20250108,092300,3798881,1998,1998,1998,1998,5
20250108,092200,3788891,1991,1991,1991,1991,0
20250108,092100,3788891,1991,1991,1991,1991,0
20250108,092000,3788891,1991,1991,1991,1991,30
20250108,091900,3729161,1999,1995,1999,1991,309
20250108,091800,3113858,1991,1997,1997,1991,500
20250108,091700,2117705,1999,1999,1999,1999,0
20250108,091600,2117705,1999,1999,1999,1999,22
20250108,091500,2073727,2000,2000,2000,2000,0
20250108,091400,2073727,2000,2005,2005,2000,205
20250108,091300,1663577,2010,2010,2010,2010,0
20250108,091200,1663577,2010,2010,2010,2010,0
20250108,091100,1663577,2010,2010,2010,2010,0
20250108,091000,1663577,2010,2010,2010,2010,11
20250108,090900,1641467,2010,2010,2010,2010,9
20250108,090800,1623377,2020,2020,2020,2020,0
20250108,090700,1623377,2020,2020,2020,2020,0
20250108,090600,1623377,2020,2020,2020,2020,0
20250108,090500,1623377,2020,2020,2020,2020,0
20250108,090400,1623377,2020,2020,2020,2020,307
20250108,090300,1003237,2035,2005,2035,2005,330
20250108,090200,337802,1996,1996,1996,1996,0
20250108,090100,337802,1996,1998,1998,1996,134
20250108,090000,70134,1999,2005,2005,1999,35