stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185700,62740744,1999,1999,1999,1999,616
20250217,185600,62740744,1999,1999,1999,1999,0
20250217,185500,62740744,1999,1999,1999,1999,0
20250217,185400,62740744,1999,1999,1999,1999,0
20250217,185300,62740744,1999,1999,1999,1999,0
20250217,185200,62740744,1999,1999,1999,1999,0
20250217,185100,62740744,1999,1999,1999,1999,0
20250217,185000,62740744,1999,1999,1999,1999,0
20250217,184900,62740744,1999,1999,1999,1999,0
20250217,184800,62740744,1999,1999,1999,1999,0
20250217,184700,62740744,1999,1999,1999,1999,0
20250217,184600,62740744,1999,1999,1999,1999,0
20250217,184500,62740744,1999,1999,1999,1999,0
20250217,184400,62740744,1999,1999,1999,1999,0
20250217,184300,62740744,1999,1999,1999,1999,0
20250217,184200,62740744,1999,1999,1999,1999,0
20250217,184100,62740744,1999,1999,1999,1999,0
20250217,184000,62740744,1999,1999,1999,1999,0
20250217,183900,62740744,1999,1999,1999,1999,0
20250217,183800,62740744,1999,1999,1999,1999,0
20250217,183700,62740744,1999,1999,1999,1999,0
20250217,183600,62740744,1999,1999,1999,1999,0
20250217,183500,62740744,1999,1999,1999,1999,0
20250217,183400,62740744,1999,1999,1999,1999,0
20250217,183300,62740744,1999,1999,1999,1999,0
20250217,183200,62740744,1999,1999,1999,1999,0
20250217,183100,62740744,1999,1999,1999,1999,0
20250217,183000,62740744,1999,1999,1999,1999,0
20250217,182900,62740744,1999,1999,1999,1999,0
20250217,182800,62740744,1999,1999,1999,1999,0
20250217,182700,62740744,1999,1999,1999,1999,616
20250217,182600,62740744,1999,1999,1999,1999,0
20250217,182500,62740744,1999,1999,1999,1999,0
20250217,182400,62740744,1999,1999,1999,1999,0
20250217,182300,62740744,1999,1999,1999,1999,0
20250217,182200,62740744,1999,1999,1999,1999,0
20250217,182100,62740744,1999,1999,1999,1999,0
20250217,182000,62740744,1999,1999,1999,1999,0
20250217,181900,62740744,1999,1999,1999,1999,0
20250217,181800,62740744,1999,1999,1999,1999,0
20250217,181700,62740744,1999,1999,1999,1999,0
20250217,181600,62740744,1999,1999,1999,1999,0
20250217,181500,62740744,1999,1999,1999,1999,0
20250217,181400,62740744,1999,1999,1999,1999,0
20250217,181300,62740744,1999,1999,1999,1999,0
20250217,181200,62740744,1999,1999,1999,1999,0
20250217,181100,62740744,1999,1999,1999,1999,0
20250217,181000,62740744,1999,1999,1999,1999,0
20250217,180900,62740744,1999,1999,1999,1999,0
20250217,180800,62740744,1999,1999,1999,1999,0
20250217,180700,62740744,1999,1999,1999,1999,0
20250217,180600,62740744,1999,1999,1999,1999,0
20250217,180500,62740744,1999,1999,1999,1999,0
20250217,180400,62740744,1999,1999,1999,1999,0
20250217,180300,62740744,1999,1999,1999,1999,0
20250217,180200,62740744,1999,1999,1999,1999,0
20250217,180100,62740744,1999,1999,1999,1999,0
20250217,180000,62740744,1999,1999,1999,1999,0
20250217,175900,62740744,1999,1999,1999,1999,0
20250217,175800,62740744,1999,1999,1999,1999,0
20250217,175700,62740744,1999,1999,1999,1999,616
20250217,175600,62740744,1999,1999,1999,1999,0
20250217,175500,62740744,1999,1999,1999,1999,0
20250217,175400,62740744,1999,1999,1999,1999,0
20250217,175300,62740744,1999,1999,1999,1999,0
20250217,175200,62740744,1999,1999,1999,1999,0
20250217,175100,62740744,1999,1999,1999,1999,0
20250217,175000,62740744,1999,1999,1999,1999,0
20250217,174900,62740744,1999,1999,1999,1999,0
20250217,174800,62740744,1999,1999,1999,1999,0
20250217,174700,62740744,1999,1999,1999,1999,0
20250217,174600,62740744,1999,1999,1999,1999,0
20250217,174500,62740744,1999,1999,1999,1999,0
20250217,174400,62740744,1999,1999,1999,1999,0
20250217,174300,62740744,1999,1999,1999,1999,0
20250217,174200,62740744,1999,1999,1999,1999,0
20250217,174100,62740744,1999,1999,1999,1999,0
20250217,174000,62740744,1999,1999,1999,1999,0
20250217,173900,62740744,1999,1999,1999,1999,0
20250217,173800,62740744,1999,1999,1999,1999,0
20250217,173700,62740744,1999,1999,1999,1999,0
20250217,173600,62740744,1999,1999,1999,1999,0
20250217,173500,62740744,1999,1999,1999,1999,0
20250217,173400,62740744,1999,1999,1999,1999,0
20250217,173300,62740744,1999,1999,1999,1999,0
20250217,173200,62740744,1999,1999,1999,1999,0
20250217,173100,62740744,1999,1999,1999,1999,0
20250217,173000,62740744,1999,1999,1999,1999,0
20250217,172900,62740744,1999,1999,1999,1999,0
20250217,172800,62740744,1999,1999,1999,1999,0
20250217,172700,62740744,1999,1999,1999,1999,616
20250217,172600,62740744,1999,1999,1999,1999,0
20250217,172500,62740744,1999,1999,1999,1999,0
20250217,172400,62740744,1999,1999,1999,1999,0
20250217,172300,62740744,1999,1999,1999,1999,0
20250217,172200,62740744,1999,1999,1999,1999,0
20250217,172100,62740744,1999,1999,1999,1999,0
20250217,172000,62740744,1999,1999,1999,1999,0
20250217,171900,62740744,1999,1999,1999,1999,0
20250217,171800,62740744,1999,1999,1999,1999,0
20250217,171700,62740744,1999,1999,1999,1999,0
20250217,171600,62740744,1999,1999,1999,1999,0
20250217,171500,62740744,1999,1999,1999,1999,0
20250217,171400,62740744,1999,1999,1999,1999,0
20250217,171300,62740744,1999,1999,1999,1999,0
20250217,171200,62740744,1999,1999,1999,1999,0
20250217,171100,62740744,1999,1999,1999,1999,0
20250217,171000,62740744,1999,1999,1999,1999,0
20250217,170900,62740744,1999,1999,1999,1999,0
20250217,170800,62740744,1999,1999,1999,1999,0
20250217,170700,62740744,1999,1999,1999,1999,0
20250217,170600,62740744,1999,1999,1999,1999,0
20250217,170500,62740744,1999,1999,1999,1999,0
20250217,170400,62740744,1999,1999,1999,1999,0
20250217,170300,62740744,1999,1999,1999,1999,0
20250217,170200,62740744,1999,1999,1999,1999,0
20250217,170100,62740744,1999,1999,1999,1999,0
20250217,170000,62740744,1999,1999,1999,1999,0
20250217,165900,62740744,1999,1999,1999,1999,0
20250217,165800,62740744,1999,1999,1999,1999,0
20250217,165700,62740744,1999,1999,1999,1999,616
20250217,165600,62740744,1999,1999,1999,1999,0
20250217,165500,62740744,1999,1999,1999,1999,0
20250217,165400,62740744,1999,1999,1999,1999,0
20250217,165300,62740744,1999,1999,1999,1999,0
20250217,165200,62740744,1999,1999,1999,1999,0
20250217,165100,62740744,1999,1999,1999,1999,0
20250217,165000,62740744,1999,1999,1999,1999,0
20250217,164900,62740744,1999,1999,1999,1999,0
20250217,164800,62740744,1999,1999,1999,1999,0
20250217,164700,62740744,1999,1999,1999,1999,0
20250217,164600,62740744,1999,1999,1999,1999,0
20250217,164500,62740744,1999,1999,1999,1999,0
20250217,164400,62740744,1999,1999,1999,1999,0
20250217,164300,62740744,1999,1999,1999,1999,0
20250217,164200,62740744,1999,1999,1999,1999,0
20250217,164100,62740744,1999,1999,1999,1999,0
20250217,164000,62740744,1999,1999,1999,1999,0
20250217,163900,62740744,1999,1999,1999,1999,0
20250217,163800,62740744,1999,1999,1999,1999,0
20250217,163700,62740744,1999,1999,1999,1999,0
20250217,163600,62740744,1999,1999,1999,1999,0
20250217,163500,62740744,1999,1999,1999,1999,0
20250217,163400,62740744,1999,1999,1999,1999,0
20250217,163300,62740744,1999,1999,1999,1999,0
20250217,163200,62740744,1999,1999,1999,1999,0
20250217,163100,62740744,1999,1999,1999,1999,0
20250217,163000,62740744,1999,1999,1999,1999,0
20250217,162900,62740744,1999,1999,1999,1999,0
20250217,162800,62740744,1999,1999,1999,1999,0
20250217,162700,62740744,1999,1999,1999,1999,616
20250217,162600,62740744,1999,1999,1999,1999,0
20250217,162500,62740744,1999,1999,1999,1999,0
20250217,162400,62740744,1999,1999,1999,1999,0
20250217,162300,62740744,1999,1999,1999,1999,0
20250217,162200,62740744,1999,1999,1999,1999,0
20250217,162100,62740744,1999,1999,1999,1999,0
20250217,162000,62740744,1999,1999,1999,1999,0
20250217,161900,62740744,1999,1999,1999,1999,0
20250217,161800,62740744,1999,1999,1999,1999,0
20250217,161700,62740744,1999,1999,1999,1999,0
20250217,161600,62740744,1999,1999,1999,1999,0
20250217,161500,62740744,1999,1999,1999,1999,0
20250217,161400,62740744,1999,1999,1999,1999,0
20250217,161300,62740744,1999,1999,1999,1999,0
20250217,161200,62740744,1999,1999,1999,1999,0
20250217,161100,62740744,1999,1999,1999,1999,0
20250217,161000,62740744,1999,1999,1999,1999,0
20250217,160900,62740744,1999,1999,1999,1999,0
20250217,160800,62740744,1999,1999,1999,1999,0
20250217,160700,62740744,1999,1999,1999,1999,0
20250217,160600,62740744,1999,1999,1999,1999,0
20250217,160500,62740744,1999,1999,1999,1999,0
20250217,160400,62740744,1999,1999,1999,1999,0
20250217,160300,62740744,1999,1999,1999,1999,0
20250217,160200,62740744,1999,1999,1999,1999,0
20250217,160100,62740744,1999,1999,1999,1999,0
20250217,160000,62740744,1999,1999,1999,1999,0
20250217,155900,62740744,1999,1999,1999,1999,0
20250217,155800,62740744,1999,1999,1999,1999,0
20250217,155700,62740744,1999,1999,1999,1999,616
20250217,155600,62740744,1999,1999,1999,1999,0
20250217,155500,62740744,1999,1999,1999,1999,0
20250217,155400,62740744,1999,1999,1999,1999,0
20250217,155300,62740744,1999,1999,1999,1999,0
20250217,155200,62740744,1999,1999,1999,1999,0
20250217,155100,62740744,1999,1999,1999,1999,0
20250217,155000,62740744,1999,1999,1999,1999,0
20250217,154900,62740744,1999,1999,1999,1999,0
20250217,154800,62740744,1999,1999,1999,1999,0
20250217,154700,62740744,1999,1999,1999,1999,0
20250217,154600,62740744,1999,1999,1999,1999,0
20250217,154500,62740744,1999,1999,1999,1999,0
20250217,154400,62740744,1999,1999,1999,1999,0
20250217,154300,62740744,1999,1999,1999,1999,0
20250217,154200,62740744,1999,1999,1999,1999,0
20250217,154100,62740744,1999,1999,1999,1999,0
20250217,154000,62740744,1999,1999,1999,1999,0
20250217,153900,62740744,1999,1999,1999,1999,0
20250217,153800,62740744,1999,1999,1999,1999,0
20250217,153700,62740744,1999,1999,1999,1999,0
20250217,153600,62740744,1999,1999,1999,1999,0
20250217,153500,62740744,1999,1999,1999,1999,0
20250217,153400,62740744,1999,1999,1999,1999,0
20250217,153300,62740744,1999,1999,1999,1999,0
20250217,153200,62740744,1999,1999,1999,1999,0
20250217,153100,62740744,1999,1999,1999,1999,0
20250217,153000,62740744,1999,1999,1999,1999,616
20250217,152900,61509360,2005,2005,2005,2005,0
20250217,152800,61509360,2005,2005,2005,2005,0
20250217,152700,61509360,2005,2005,2005,2005,0
20250217,152600,61509360,2005,2005,2005,2005,0
20250217,152500,61509360,2005,2005,2005,2005,0
20250217,152400,61509360,2005,2005,2005,2005,0
20250217,152300,61509360,2005,2005,2005,2005,0
20250217,152200,61509360,2005,2005,2005,2005,0
20250217,152100,61509360,2005,2005,2005,2005,0
20250217,152000,61509360,2005,2005,2005,2005,0
20250217,151900,61509360,2005,2005,2005,2005,0
20250217,151800,61509360,2005,2005,2005,2005,201
20250217,151700,61106355,2005,2005,2005,2005,0
20250217,151600,61106355,2005,2005,2005,2005,0
20250217,151500,61106355,2005,1999,2005,1999,58
20250217,151400,60990353,1999,1999,1999,1999,0
20250217,151300,60990353,1999,1999,1999,1999,0
20250217,151200,60990353,1999,1999,1999,1999,0
20250217,151100,60990353,1999,1999,1999,1999,0
20250217,151000,60990353,1999,1999,1999,1999,0
20250217,150900,60990353,1999,1999,1999,1999,0
20250217,150800,60990353,1999,1999,1999,1999,0
20250217,150700,60990353,1999,1999,1999,1999,0
20250217,150600,60990353,1999,1999,1999,1999,0
20250217,150500,60990353,1999,1999,1999,1999,0
20250217,150400,60990353,1999,1999,1999,1999,0
20250217,150300,60990353,1999,1999,1999,1999,0
20250217,150200,60990353,1999,1999,1999,1999,0
20250217,150100,60990353,1999,1999,1999,1999,0
20250217,150000,60990353,1999,1999,1999,1999,25
20250217,145900,60940378,2000,2000,2005,2000,48
20250217,145800,60844373,2000,2000,2000,2000,500
20250217,145700,59844373,2000,2005,2005,2000,7
20250217,145600,59830343,2005,2005,2005,2005,0
20250217,145500,59830343,2005,2005,2005,2005,4
20250217,145400,59822323,2000,2000,2000,2000,0
20250217,145300,59822323,2000,2000,2000,2000,0
20250217,145200,59822323,2000,2000,2000,2000,0
20250217,145100,59822323,2000,2000,2000,2000,0
20250217,145000,59822323,2000,2000,2000,2000,1
20250217,144900,59820323,2000,2005,2005,2000,21
20250217,144800,59778318,2010,2010,2010,2010,0
20250217,144700,59778318,2010,2000,2010,2000,2
20250217,144600,59774308,2010,2010,2010,2010,24
20250217,144500,59726068,2005,2005,2005,2005,1
20250217,144400,59724063,2005,2005,2005,2005,0
20250217,144300,59724063,2005,2005,2005,2005,0
20250217,144200,59724063,2005,2005,2005,2005,1
20250217,144100,59722058,2000,2000,2000,2000,0
20250217,144000,59722058,2000,2000,2000,2000,0
20250217,143900,59722058,2000,2000,2000,2000,0
20250217,143800,59722058,2000,2010,2010,2000,182
20250217,143700,59357943,2010,2010,2010,2010,0
20250217,143600,59357943,2010,2010,2010,2010,1
20250217,143500,59355933,2010,2010,2010,2010,0
20250217,143400,59355933,2010,2010,2010,2010,0
20250217,143300,59355933,2010,2010,2010,2010,0
20250217,143200,59355933,2010,2010,2010,2010,0
20250217,143100,59355933,2010,2010,2010,2010,1
20250217,143000,59353923,2010,2010,2010,2010,0
20250217,142900,59353923,2010,2010,2010,2010,1
20250217,142800,59351913,2010,2010,2010,2010,0
20250217,142700,59351913,2010,2010,2010,2010,1
20250217,142600,59349903,2015,2010,2015,2010,1000
20250217,142500,57337568,2005,2005,2005,2005,0
20250217,142400,57337568,2005,2005,2005,2005,0
20250217,142300,57337568,2005,2005,2005,2005,0
20250217,142200,57337568,2005,2000,2005,2000,100
20250217,142100,57137073,2000,2000,2000,2000,0
20250217,142000,57137073,2000,2000,2000,2000,1
20250217,141900,57135073,1999,1999,1999,1999,0
20250217,141800,57135073,1999,1999,1999,1999,968
20250217,141700,55200041,1998,1998,1998,1998,1
20250217,141600,55198043,1998,1998,1998,1998,0
20250217,141500,55198043,1998,1998,1998,1998,0
20250217,141400,55198043,1998,1998,1998,1998,0
20250217,141300,55198043,1998,1998,1998,1998,1
20250217,141200,55196045,1998,1998,1998,1998,50
20250217,141100,55096145,1998,1998,1998,1998,0
20250217,141000,55096145,1998,1999,1999,1998,6
20250217,140900,55084152,1998,1998,1998,1998,0
20250217,140800,55084152,1998,1998,1998,1998,1
20250217,140700,55082154,1999,1999,1999,1999,2
20250217,140600,55078156,1998,1998,1998,1998,0
20250217,140500,55078156,1998,1998,1998,1998,0
20250217,140400,55078156,1998,1998,1998,1998,0
20250217,140300,55078156,1998,1998,1998,1998,1
20250217,140200,55076158,1999,1999,1999,1999,0
20250217,140100,55076158,1999,1998,1999,1998,3
20250217,140000,55070162,1999,1999,1999,1999,23
20250217,135900,55024185,1998,1998,1998,1998,1
20250217,135800,55022187,1999,1999,1999,1999,0
20250217,135700,55022187,1999,1999,1999,1999,0
20250217,135600,55022187,1999,1999,1999,1999,0
20250217,135500,55022187,1999,1999,1999,1999,379
20250217,135400,54264566,1998,1998,1998,1998,936
20250217,135300,52394438,1999,1999,1999,1999,0
20250217,135200,52394438,1999,1999,1999,1999,622
20250217,135100,51151060,2000,2000,2000,2000,52
20250217,135000,51047060,2000,2000,2000,2000,0
20250217,134900,51047060,2000,2000,2000,2000,1
20250217,134800,51045060,2000,2000,2000,2000,0
20250217,134700,51045060,2000,2000,2000,2000,0
20250217,134600,51045060,2000,2000,2000,2000,0
20250217,134500,51045060,2000,2000,2000,2000,1
20250217,134400,51043060,2000,2000,2000,2000,0
20250217,134300,51043060,2000,2000,2000,2000,0
20250217,134200,51043060,2000,2000,2000,2000,1
20250217,134100,51041060,2000,2000,2000,2000,0
20250217,134000,51041060,2000,2000,2000,2000,1
20250217,133900,51039060,2000,2000,2000,2000,0
20250217,133800,51039060,2000,2000,2000,2000,1
20250217,133700,51037060,2000,2000,2000,2000,0
20250217,133600,51037060,2000,2000,2000,2000,100
20250217,133500,50837060,1999,1998,1999,1998,2
20250217,133400,50833063,1999,1999,1999,1999,0
20250217,133300,50833063,1999,1999,1999,1999,0
20250217,133200,50833063,1999,1999,1999,1999,1
20250217,133100,50831064,1998,1998,1998,1998,0
20250217,133000,50831064,1998,1998,1998,1998,0
20250217,132900,50831064,1998,1998,1998,1998,0
20250217,132800,50831064,1998,1998,1998,1998,2
20250217,132700,50827068,1998,1998,1998,1998,0
20250217,132600,50827068,1998,1998,1998,1998,1
20250217,132500,50825070,1998,1998,1998,1998,0
20250217,132400,50825070,1998,1998,1998,1998,1
20250217,132300,50823072,2000,2000,2000,2000,0
20250217,132200,50823072,2000,2000,2000,2000,0
20250217,132100,50823072,2000,2000,2000,2000,0
20250217,132000,50823072,2000,2000,2000,2000,0
20250217,131900,50823072,2000,2000,2000,2000,0
20250217,131800,50823072,2000,2000,2000,2000,0
20250217,131700,50823072,2000,2000,2000,2000,0
20250217,131600,50823072,2000,2000,2000,2000,0
20250217,131500,50823072,2000,2000,2000,2000,1
20250217,131400,50821072,2000,2000,2000,2000,0
20250217,131300,50821072,2000,2000,2000,2000,1
20250217,131200,50819072,2000,2000,2000,2000,0
20250217,131100,50819072,2000,2000,2000,2000,0
20250217,131000,50819072,2000,2000,2000,2000,0
20250217,130900,50819072,2000,2000,2000,2000,1
20250217,130800,50817072,2000,2000,2000,2000,0
20250217,130700,50817072,2000,2000,2000,2000,0
20250217,130600,50817072,2000,2000,2000,2000,0
20250217,130500,50817072,2000,2000,2000,2000,1
20250217,130400,50815072,2000,2000,2000,2000,1
20250217,130300,50813072,1998,1998,1998,1998,0
20250217,130200,50813072,1998,1998,1998,1998,0
20250217,130100,50813072,1998,1998,1998,1998,0
20250217,130000,50813072,1998,1998,1998,1998,18
20250217,125900,50777108,2005,2005,2005,2005,0
20250217,125800,50777108,2005,1999,2005,1998,122
20250217,125700,50533264,1999,1999,1999,1999,0
20250217,125600,50533264,1999,1999,1999,1999,0
20250217,125500,50533264,1999,1999,1999,1999,1
20250217,125400,50531265,1998,1998,1998,1998,0
20250217,125300,50531265,1998,1998,1998,1998,0
20250217,125200,50531265,1998,1998,1998,1998,0
20250217,125100,50531265,1998,1998,1998,1998,0
20250217,125000,50531265,1998,1998,1998,1998,3
20250217,124900,50525271,2005,2005,2005,2005,0
20250217,124800,50525271,2005,2005,2005,2005,0
20250217,124700,50525271,2005,2005,2005,2005,0
20250217,124600,50525271,2005,2005,2005,2005,0
20250217,124500,50525271,2005,2005,2005,2005,0
20250217,124400,50525271,2005,2005,2005,2005,0
20250217,124300,50525271,2005,2005,2005,2005,0
20250217,124200,50525271,2005,2005,2005,2005,0
20250217,124100,50525271,2005,2005,2005,2005,87
20250217,124000,50350836,2000,2000,2000,2000,0
20250217,123900,50350836,2000,2000,2000,2000,1
20250217,123800,50348836,1994,2000,2000,1994,8301
20250217,123700,33778233,2000,2000,2000,2000,0
20250217,123600,33778233,2000,2000,2000,2000,0
20250217,123500,33778233,2000,2005,2005,2000,800
20250217,123400,32178178,2005,2005,2005,2005,701
20250217,123300,30772673,2010,2010,2010,2010,50
20250217,123200,30672173,2010,2010,2010,2010,0
20250217,123100,30672173,2010,2010,2010,2010,0
20250217,123000,30672173,2010,2010,2010,2010,1
20250217,122900,30670163,2010,2010,2010,2010,0
20250217,122800,30670163,2010,2010,2010,2010,0
20250217,122700,30670163,2010,2010,2010,2010,141
20250217,122600,30386753,2010,2010,2010,2010,0
20250217,122500,30386753,2010,2010,2010,2010,1
20250217,122400,30384743,2010,2010,2010,2010,5
20250217,122300,30374693,2010,2010,2010,2010,0
20250217,122200,30374693,2010,2010,2010,2010,1
20250217,122100,30372683,2005,2005,2005,2005,0
20250217,122000,30372683,2005,2005,2005,2005,1
20250217,121900,30370678,2005,2005,2005,2005,0
20250217,121800,30370678,2005,2010,2010,2005,250
20250217,121700,29868468,2010,2010,2010,2010,0
20250217,121600,29868468,2010,2010,2010,2010,1
20250217,121500,29866458,2010,2010,2010,2010,157
20250217,121400,29550888,2005,2005,2005,2005,0
20250217,121300,29550888,2005,2005,2005,2005,0
20250217,121200,29550888,2005,2005,2005,2005,0
20250217,121100,29550888,2005,2005,2005,2005,1
20250217,121000,29548883,2005,2005,2005,2005,0
20250217,120900,29548883,2005,2005,2005,2005,1
20250217,120800,29546878,2005,2005,2005,2005,0
20250217,120700,29546878,2005,2005,2005,2005,0
20250217,120600,29546878,2005,2005,2005,2005,1
20250217,120500,29544873,2005,2005,2005,2005,0
20250217,120400,29544873,2005,2005,2005,2005,0
20250217,120300,29544873,2005,2005,2005,2005,0
20250217,120200,29544873,2005,2005,2005,2005,1
20250217,120100,29542868,2005,2005,2005,2005,0
20250217,120000,29542868,2005,2005,2005,2005,0
20250217,115900,29542868,2005,2005,2005,2005,1
20250217,115800,29540863,2005,2005,2005,2005,0
20250217,115700,29540863,2005,2005,2005,2005,1
20250217,115600,29538858,2010,2010,2010,2010,0
20250217,115500,29538858,2010,2010,2010,2010,2
20250217,115400,29534838,2010,2010,2010,2010,1
20250217,115300,29532828,2005,2005,2005,2005,0
20250217,115200,29532828,2005,2005,2005,2005,1
20250217,115100,29530823,2005,2005,2005,2005,0
20250217,115000,29530823,2005,2005,2005,2005,1
20250217,114900,29528818,2005,2005,2005,2005,0
20250217,114800,29528818,2005,2005,2005,2005,1
20250217,114700,29526813,2005,2005,2005,2005,0
20250217,114600,29526813,2005,2005,2005,2005,11
20250217,114500,29504758,2005,2005,2005,2005,0
20250217,114400,29504758,2005,2005,2005,2005,0
20250217,114300,29504758,2005,2005,2005,2005,1
20250217,114200,29502753,2005,2005,2005,2005,0
20250217,114100,29502753,2005,2005,2005,2005,11
20250217,114000,29480698,2010,2010,2010,2010,1
20250217,113900,29478688,2005,2005,2005,2005,0
20250217,113800,29478688,2005,2005,2005,2005,401
20250217,113700,28674683,2005,2005,2005,2005,0
20250217,113600,28674683,2005,2005,2005,2005,0
20250217,113500,28674683,2005,2005,2005,2005,0
20250217,113400,28674683,2005,2005,2005,2005,1
20250217,113300,28672678,2005,2005,2005,2005,0
20250217,113200,28672678,2005,2005,2005,2005,0
20250217,113100,28672678,2005,2005,2005,2005,1
20250217,113000,28670673,2005,2005,2005,2005,0
20250217,112900,28670673,2005,2005,2005,2005,1
20250217,112800,28668668,2005,2005,2005,2005,0
20250217,112700,28668668,2005,2005,2005,2005,0
20250217,112600,28668668,2005,2005,2005,2005,0
20250217,112500,28668668,2005,2005,2005,2005,0
20250217,112400,28668668,2005,2005,2005,2005,1
20250217,112300,28666663,2005,2005,2005,2005,0
20250217,112200,28666663,2005,2005,2005,2005,1
20250217,112100,28664658,2005,2005,2005,2005,0
20250217,112000,28664658,2005,2005,2005,2005,1
20250217,111900,28662653,2005,2005,2005,2005,0
20250217,111800,28662653,2005,2005,2005,2005,0
20250217,111700,28662653,2005,2005,2005,2005,0
20250217,111600,28662653,2005,2005,2005,2005,0
20250217,111500,28662653,2005,2005,2005,2005,1
20250217,111400,28660648,2005,2005,2005,2005,0
20250217,111300,28660648,2005,2005,2005,2005,1
20250217,111200,28658643,2015,2015,2015,2015,0
20250217,111100,28658643,2015,2015,2015,2015,0
20250217,111000,28658643,2015,2015,2015,2015,0
20250217,110900,28658643,2015,2015,2015,2015,0
20250217,110800,28658643,2015,2015,2015,2015,0
20250217,110700,28658643,2015,2015,2015,2015,0
20250217,110600,28658643,2015,2015,2015,2015,0
20250217,110500,28658643,2015,2015,2015,2015,0
20250217,110400,28658643,2015,2015,2015,2015,0
20250217,110300,28658643,2015,2015,2015,2015,0
20250217,110200,28658643,2015,2015,2015,2015,0
20250217,110100,28658643,2015,2015,2015,2015,0
20250217,110000,28658643,2015,2015,2015,2015,0
20250217,105900,28658643,2015,2015,2015,2015,0
20250217,105800,28658643,2015,2015,2015,2015,0
20250217,105700,28658643,2015,2010,2015,2010,443
20250217,105600,27766043,2015,2015,2015,2015,0
20250217,105500,27766043,2015,2015,2015,2015,0
20250217,105400,27766043,2015,2015,2015,2015,0
20250217,105300,27766043,2015,2000,2015,2000,2
20250217,105200,27762028,2000,2000,2000,2000,0
20250217,105100,27762028,2000,2000,2000,2000,0
20250217,105000,27762028,2000,2005,2005,2000,124
20250217,104900,27513953,2010,2010,2010,2010,0
20250217,104800,27513953,2010,2010,2010,2010,0
20250217,104700,27513953,2010,2010,2010,2010,0
20250217,104600,27513953,2010,2010,2010,2010,0
20250217,104500,27513953,2010,2010,2010,2010,0
20250217,104400,27513953,2010,2010,2010,2010,0
20250217,104300,27513953,2010,2010,2010,2010,0
20250217,104200,27513953,2010,2010,2010,2010,0
20250217,104100,27513953,2010,2010,2010,2010,0
20250217,104000,27513953,2010,2010,2010,2010,0
20250217,103900,27513953,2010,2010,2010,2010,0
20250217,103800,27513953,2010,2010,2010,2010,0
20250217,103700,27513953,2010,2010,2010,2010,0
20250217,103600,27513953,2010,2010,2010,2010,251
20250217,103500,27009443,2010,2010,2010,2010,0
20250217,103400,27009443,2010,2010,2010,2010,0
20250217,103300,27009443,2010,2010,2010,2010,25
20250217,103200,26959193,2010,2010,2010,2010,5
20250217,103100,26949143,2010,2010,2010,2010,0
20250217,103000,26949143,2010,2010,2010,2010,0
20250217,102900,26949143,2010,2010,2010,2010,0
20250217,102800,26949143,2010,2010,2010,2010,0
20250217,102700,26949143,2010,2010,2010,2010,0
20250217,102600,26949143,2010,2015,2015,2010,5
20250217,102500,26939088,2010,2010,2010,2010,0
20250217,102400,26939088,2010,2010,2010,2010,0
20250217,102300,26939088,2010,2010,2010,2010,0
20250217,102200,26939088,2010,2010,2010,2010,118
20250217,102100,26701908,2000,2000,2000,2000,10
20250217,102000,26681908,2000,2000,2000,2000,0
20250217,101900,26681908,2000,2000,2000,2000,0
20250217,101800,26681908,2000,2000,2000,2000,0
20250217,101700,26681908,2000,2000,2000,2000,186
20250217,101600,26309908,2000,2000,2000,2000,1318
20250217,101500,23673908,2010,2010,2010,2010,154
20250217,101400,23364368,1998,1998,1998,1998,77
20250217,101300,23210522,1998,1998,1998,1998,201
20250217,101200,22808924,2010,1998,2010,1998,4
20250217,101100,22800908,1998,2010,2010,1998,5
20250217,101000,22790890,2010,2010,2010,2010,0
20250217,100900,22790890,2010,2010,2010,2010,0
20250217,100800,22790890,2010,2010,2010,2010,0
20250217,100700,22790890,2010,2010,2010,2010,199
20250217,100600,22390900,1997,1997,2010,1997,797
20250217,100500,20795429,2015,1997,2015,1997,2
20250217,100400,20791417,2010,2010,2010,2010,200
20250217,100300,20389417,1997,1997,1997,1997,200
20250217,100200,19990017,2010,1997,2010,1997,400
20250217,100100,19188630,2010,2010,2010,2010,199
20250217,100000,18788640,1998,1998,1998,1998,0
20250217,095900,18788640,1998,1998,1998,1998,0
20250217,095800,18788640,1998,1998,1998,1998,200
20250217,095700,18389040,2010,1996,2010,1996,200
20250217,095600,17987054,2010,2010,2010,1997,308
20250217,095500,17370295,1998,1998,1998,1998,0
20250217,095400,17370295,1998,2010,2010,1997,106
20250217,095300,17158547,2010,2010,2010,2010,100
20250217,095200,16957547,1997,1997,1997,1997,0
20250217,095100,16957547,1997,1997,1997,1997,0
20250217,095000,16957547,1997,1997,1997,1997,100
20250217,094900,16757847,2010,2010,2010,2010,1
20250217,094800,16755837,1996,2010,2010,1996,7
20250217,094700,16741809,1997,1997,1997,1997,1
20250217,094600,16739812,2010,2010,2010,1996,3
20250217,094500,16733796,1996,1996,1996,1996,0
20250217,094400,16733796,1996,1996,2010,1996,4
20250217,094300,16725798,1996,1996,1996,1996,25
20250217,094200,16675898,2010,1996,2010,1996,5
20250217,094100,16665890,2010,2010,2010,2010,1
20250217,094000,16663880,2010,2010,2010,2010,4
20250217,093900,16655840,2010,2010,2010,2010,3
20250217,093800,16649810,2010,2010,2010,2010,0
20250217,093700,16649810,2010,2010,2010,2010,1
20250217,093600,16647800,2010,2010,2010,2010,0
20250217,093500,16647800,2010,2000,2010,1997,132
20250217,093400,16384050,2015,2015,2015,2015,0
20250217,093300,16384050,2015,2015,2015,2015,0
20250217,093200,16384050,2015,2015,2015,2015,0
20250217,093100,16384050,2015,2015,2015,2015,0
20250217,093000,16384050,2015,2015,2015,2015,0
20250217,092900,16384050,2015,2015,2015,2015,0
20250217,092800,16384050,2015,2015,2015,2015,0
20250217,092700,16384050,2015,2015,2015,2015,0
20250217,092600,16384050,2015,2015,2015,2015,0
20250217,092500,16384050,2015,2015,2015,2015,0
20250217,092400,16384050,2015,2015,2015,2015,6
20250217,092300,16371960,2015,2015,2015,2015,0
20250217,092200,16371960,2015,2015,2015,2015,0
20250217,092100,16371960,2015,2015,2015,2015,0
20250217,092000,16371960,2015,2015,2015,2015,0
20250217,091900,16371960,2015,2015,2015,2015,0
20250217,091800,16371960,2015,2015,2015,2015,11
20250217,091700,16349795,2025,2025,2025,2025,0
20250217,091600,16349795,2025,2025,2025,2025,0
20250217,091500,16349795,2025,2025,2025,2025,0
20250217,091400,16349795,2025,2025,2025,2025,0
20250217,091300,16349795,2025,2015,2025,2015,147
20250217,091200,16052665,2025,2025,2025,2025,0
20250217,091100,16052665,2025,2025,2025,2025,0
20250217,091000,16052665,2025,2025,2025,2025,0
20250217,090900,16052665,2025,2025,2025,2025,0
20250217,090800,16052665,2025,2025,2025,2025,0
20250217,090700,16052665,2025,2015,2025,2015,1460
20250217,090600,13098705,1996,1996,1996,1996,0
20250217,090500,13098705,1996,1995,1996,1995,1049
20250217,090400,11004908,1995,1995,1995,1995,0
20250217,090300,11004908,1995,1995,1995,1995,0
20250217,090200,11004908,1995,1995,1995,1995,2
20250217,090100,11000918,1987,1987,1987,1987,0
20250217,090000,11000918,1987,1996,1996,1987,5526