stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190500,3465439708,1999,1999,1999,1999,11318
20250217,190400,3465439708,1999,1999,1999,1999,0
20250217,190300,3465439708,1999,1999,1999,1999,0
20250217,190200,3465439708,1999,1999,1999,1999,0
20250217,190100,3465439708,1999,1999,1999,1999,0
20250217,190000,3465439708,1999,1999,1999,1999,0
20250217,185900,3465439708,1999,1999,1999,1999,0
20250217,185800,3465439708,1999,1999,1999,1999,0
20250217,185700,3465439708,1999,1999,1999,1999,0
20250217,185600,3465439708,1999,1999,1999,1999,0
20250217,185500,3465439708,1999,1999,1999,1999,0
20250217,185400,3465439708,1999,1999,1999,1999,0
20250217,185300,3465439708,1999,1999,1999,1999,0
20250217,185200,3465439708,1999,1999,1999,1999,0
20250217,185100,3465439708,1999,1999,1999,1999,0
20250217,185000,3465439708,1999,1999,1999,1999,0
20250217,184900,3465439708,1999,1999,1999,1999,0
20250217,184800,3465439708,1999,1999,1999,1999,0
20250217,184700,3465439708,1999,1999,1999,1999,0
20250217,184600,3465439708,1999,1999,1999,1999,0
20250217,184500,3465439708,1999,1999,1999,1999,0
20250217,184400,3465439708,1999,1999,1999,1999,0
20250217,184300,3465439708,1999,1999,1999,1999,0
20250217,184200,3465439708,1999,1999,1999,1999,0
20250217,184100,3465439708,1999,1999,1999,1999,0
20250217,184000,3465439708,1999,1999,1999,1999,0
20250217,183900,3465439708,1999,1999,1999,1999,0
20250217,183800,3465439708,1999,1999,1999,1999,0
20250217,183700,3465439708,1999,1999,1999,1999,0
20250217,183600,3465439708,1999,1999,1999,1999,0
20250217,183500,3465439708,1999,1999,1999,1999,11318
20250217,183400,3465439708,1999,1999,1999,1999,0
20250217,183300,3465439708,1999,1999,1999,1999,0
20250217,183200,3465439708,1999,1999,1999,1999,0
20250217,183100,3465439708,1999,1999,1999,1999,0
20250217,183000,3465439708,1999,1999,1999,1999,0
20250217,182900,3465439708,1999,1999,1999,1999,0
20250217,182800,3465439708,1999,1999,1999,1999,0
20250217,182700,3465439708,1999,1999,1999,1999,0
20250217,182600,3465439708,1999,1999,1999,1999,0
20250217,182500,3465439708,1999,1999,1999,1999,0
20250217,182400,3465439708,1999,1999,1999,1999,0
20250217,182300,3465439708,1999,1999,1999,1999,0
20250217,182200,3465439708,1999,1999,1999,1999,0
20250217,182100,3465439708,1999,1999,1999,1999,0
20250217,182000,3465439708,1999,1999,1999,1999,0
20250217,181900,3465439708,1999,1999,1999,1999,0
20250217,181800,3465439708,1999,1999,1999,1999,0
20250217,181700,3465439708,1999,1999,1999,1999,0
20250217,181600,3465439708,1999,1999,1999,1999,0
20250217,181500,3465439708,1999,1999,1999,1999,0
20250217,181400,3465439708,1999,1999,1999,1999,0
20250217,181300,3465439708,1999,1999,1999,1999,0
20250217,181200,3465439708,1999,1999,1999,1999,0
20250217,181100,3465439708,1999,1999,1999,1999,0
20250217,181000,3465439708,1999,1999,1999,1999,0
20250217,180900,3465439708,1999,1999,1999,1999,0
20250217,180800,3465439708,1999,1999,1999,1999,0
20250217,180700,3465439708,1999,1999,1999,1999,0
20250217,180600,3465439708,1999,1999,1999,1999,0
20250217,180500,3465439708,1999,1999,1999,1999,11318
20250217,180400,3465439708,1999,1999,1999,1999,0
20250217,180300,3465439708,1999,1999,1999,1999,0
20250217,180200,3465439708,1999,1999,1999,1999,0
20250217,180100,3465439708,1999,1999,1999,1999,0
20250217,180000,3465439708,1999,1999,1999,1999,0
20250217,175900,3465439708,1999,1999,1999,1999,0
20250217,175800,3465439708,1999,1999,1999,1999,0
20250217,175700,3465439708,1999,1999,1999,1999,0
20250217,175600,3465439708,1999,1999,1999,1999,0
20250217,175500,3465439708,1999,1999,1999,1999,0
20250217,175400,3465439708,1999,1999,1999,1999,0
20250217,175300,3465439708,1999,1999,1999,1999,0
20250217,175200,3465439708,1999,1999,1999,1999,0
20250217,175100,3465439708,1999,1999,1999,1999,0
20250217,175000,3465439708,1999,1999,1999,1999,0
20250217,174900,3465439708,1999,1999,1999,1999,0
20250217,174800,3465439708,1999,1999,1999,1999,0
20250217,174700,3465439708,1999,1999,1999,1999,0
20250217,174600,3465439708,1999,1999,1999,1999,0
20250217,174500,3465439708,1999,1999,1999,1999,0
20250217,174400,3465439708,1999,1999,1999,1999,0
20250217,174300,3465439708,1999,1999,1999,1999,0
20250217,174200,3465439708,1999,1999,1999,1999,0
20250217,174100,3465439708,1999,1999,1999,1999,0
20250217,174000,3465439708,1999,1999,1999,1999,0
20250217,173900,3465439708,1999,1999,1999,1999,0
20250217,173800,3465439708,1999,1999,1999,1999,0
20250217,173700,3465439708,1999,1999,1999,1999,0
20250217,173600,3465439708,1999,1999,1999,1999,0
20250217,173500,3465439708,1999,1999,1999,1999,11318
20250217,173400,3465439708,1999,1999,1999,1999,0
20250217,173300,3465439708,1999,1999,1999,1999,0
20250217,173200,3465439708,1999,1999,1999,1999,0
20250217,173100,3465439708,1999,1999,1999,1999,0
20250217,173000,3465439708,1999,1999,1999,1999,0
20250217,172900,3465439708,1999,1999,1999,1999,0
20250217,172800,3465439708,1999,1999,1999,1999,0
20250217,172700,3465439708,1999,1999,1999,1999,0
20250217,172600,3465439708,1999,1999,1999,1999,0
20250217,172500,3465439708,1999,1999,1999,1999,0
20250217,172400,3465439708,1999,1999,1999,1999,0
20250217,172300,3465439708,1999,1999,1999,1999,0
20250217,172200,3465439708,1999,1999,1999,1999,0
20250217,172100,3465439708,1999,1999,1999,1999,0
20250217,172000,3465439708,1999,1999,1999,1999,0
20250217,171900,3465439708,1999,1999,1999,1999,0
20250217,171800,3465439708,1999,1999,1999,1999,0
20250217,171700,3465439708,1999,1999,1999,1999,0
20250217,171600,3465439708,1999,1999,1999,1999,0
20250217,171500,3465439708,1999,1999,1999,1999,0
20250217,171400,3465439708,1999,1999,1999,1999,0
20250217,171300,3465439708,1999,1999,1999,1999,0
20250217,171200,3465439708,1999,1999,1999,1999,0
20250217,171100,3465439708,1999,1999,1999,1999,0
20250217,171000,3465439708,1999,1999,1999,1999,0
20250217,170900,3465439708,1999,1999,1999,1999,0
20250217,170800,3465439708,1999,1999,1999,1999,0
20250217,170700,3465439708,1999,1999,1999,1999,0
20250217,170600,3465439708,1999,1999,1999,1999,0
20250217,170500,3465439708,1999,1999,1999,1999,11318
20250217,170400,3465439708,1999,1999,1999,1999,0
20250217,170300,3465439708,1999,1999,1999,1999,0
20250217,170200,3465439708,1999,1999,1999,1999,0
20250217,170100,3465439708,1999,1999,1999,1999,0
20250217,170000,3465439708,1999,1999,1999,1999,0
20250217,165900,3465439708,1999,1999,1999,1999,0
20250217,165800,3465439708,1999,1999,1999,1999,0
20250217,165700,3465439708,1999,1999,1999,1999,0
20250217,165600,3465439708,1999,1999,1999,1999,0
20250217,165500,3465439708,1999,1999,1999,1999,0
20250217,165400,3465439708,1999,1999,1999,1999,0
20250217,165300,3465439708,1999,1999,1999,1999,0
20250217,165200,3465439708,1999,1999,1999,1999,0
20250217,165100,3465439708,1999,1999,1999,1999,0
20250217,165000,3465439708,1999,1999,1999,1999,0
20250217,164900,3465439708,1999,1999,1999,1999,0
20250217,164800,3465439708,1999,1999,1999,1999,0
20250217,164700,3465439708,1999,1999,1999,1999,0
20250217,164600,3465439708,1999,1999,1999,1999,0
20250217,164500,3465439708,1999,1999,1999,1999,0
20250217,164400,3465439708,1999,1999,1999,1999,0
20250217,164300,3465439708,1999,1999,1999,1999,0
20250217,164200,3465439708,1999,1999,1999,1999,0
20250217,164100,3465439708,1999,1999,1999,1999,0
20250217,164000,3465439708,1999,1999,1999,1999,0
20250217,163900,3465439708,1999,1999,1999,1999,0
20250217,163800,3465439708,1999,1999,1999,1999,0
20250217,163700,3465439708,1999,1999,1999,1999,0
20250217,163600,3465439708,1999,1999,1999,1999,0
20250217,163500,3465439708,1999,1999,1999,1999,11318
20250217,163400,3465439708,1999,1999,1999,1999,0
20250217,163300,3465439708,1999,1999,1999,1999,0
20250217,163200,3465439708,1999,1999,1999,1999,0
20250217,163100,3465439708,1999,1999,1999,1999,0
20250217,163000,3465439708,1999,1999,1999,1999,0
20250217,162900,3465439708,1999,1999,1999,1999,0
20250217,162800,3465439708,1999,1999,1999,1999,0
20250217,162700,3465439708,1999,1999,1999,1999,0
20250217,162600,3465439708,1999,1999,1999,1999,0
20250217,162500,3465439708,1999,1999,1999,1999,0
20250217,162400,3465439708,1999,1999,1999,1999,0
20250217,162300,3465439708,1999,1999,1999,1999,0
20250217,162200,3465439708,1999,1999,1999,1999,0
20250217,162100,3465439708,1999,1999,1999,1999,0
20250217,162000,3465439708,1999,1999,1999,1999,0
20250217,161900,3465439708,1999,1999,1999,1999,0
20250217,161800,3465439708,1999,1999,1999,1999,0
20250217,161700,3465439708,1999,1999,1999,1999,0
20250217,161600,3465439708,1999,1999,1999,1999,0
20250217,161500,3465439708,1999,1999,1999,1999,0
20250217,161400,3465439708,1999,1999,1999,1999,0
20250217,161300,3465439708,1999,1999,1999,1999,0
20250217,161200,3465439708,1999,1999,1999,1999,0
20250217,161100,3465439708,1999,1999,1999,1999,0
20250217,161000,3465439708,1999,1999,1999,1999,0
20250217,160900,3465439708,1999,1999,1999,1999,0
20250217,160800,3465439708,1999,1999,1999,1999,0
20250217,160700,3465439708,1999,1999,1999,1999,0
20250217,160600,3465439708,1999,1999,1999,1999,0
20250217,160500,3465439708,1999,1999,1999,1999,11318
20250217,160400,3465439708,1999,1999,1999,1999,0
20250217,160300,3465439708,1999,1999,1999,1999,0
20250217,160200,3465439708,1999,1999,1999,1999,0
20250217,160100,3465439708,1999,1999,1999,1999,0
20250217,160000,3465439708,1999,1999,1999,1999,0
20250217,155900,3465439708,1999,1999,1999,1999,0
20250217,155800,3465439708,1999,1999,1999,1999,0
20250217,155700,3465439708,1999,1999,1999,1999,0
20250217,155600,3465439708,1999,1999,1999,1999,0
20250217,155500,3465439708,1999,1999,1999,1999,0
20250217,155400,3465439708,1999,1999,1999,1999,0
20250217,155300,3465439708,1999,1999,1999,1999,0
20250217,155200,3465439708,1999,1999,1999,1999,0
20250217,155100,3465439708,1999,1999,1999,1999,0
20250217,155000,3465439708,1999,1999,1999,1999,0
20250217,154900,3465439708,1999,1999,1999,1999,0
20250217,154800,3465439708,1999,1999,1999,1999,0
20250217,154700,3465439708,1999,1999,1999,1999,0
20250217,154600,3465439708,1999,1999,1999,1999,0
20250217,154500,3465439708,1999,1999,1999,1999,0
20250217,154400,3465439708,1999,1999,1999,1999,0
20250217,154300,3465439708,1999,1999,1999,1999,0
20250217,154200,3465439708,1999,1999,1999,1999,0
20250217,154100,3465439708,1999,1999,1999,1999,0
20250217,154000,3465439708,1999,1999,1999,1999,0
20250217,153900,3465439708,1999,1999,1999,1999,0
20250217,153800,3465439708,1999,1999,1999,1999,0
20250217,153700,3465439708,1999,1999,1999,1999,0
20250217,153600,3465439708,1999,1999,1999,1999,0
20250217,153500,3465439708,1999,1999,1999,1999,11318
20250217,153400,3465439708,1999,1999,1999,1999,0
20250217,153300,3465439708,1999,1999,1999,1999,0
20250217,153200,3465439708,1999,1999,1999,1999,0
20250217,153100,3465439708,1999,1999,1999,1999,0
20250217,153000,3465439708,1999,1999,1999,1999,11318
20250217,152900,3442815026,2005,2005,2005,2005,0
20250217,152800,3442815026,2005,2005,2005,2005,0
20250217,152700,3442815026,2005,2005,2005,2005,0
20250217,152600,3442815026,2005,2005,2005,2005,0
20250217,152500,3442815026,2005,2005,2005,2005,0
20250217,152400,3442815026,2005,2005,2005,2005,0
20250217,152300,3442815026,2005,2005,2005,2005,0
20250217,152200,3442815026,2005,2005,2005,2005,0
20250217,152100,3442815026,2005,2005,2005,2005,0
20250217,152000,3442815026,2005,2005,2005,2005,0
20250217,151900,3442815026,2005,2005,2005,2000,1514
20250217,151800,3439779506,2005,2000,2005,2000,107
20250217,151700,3439564976,2005,2005,2005,2000,1189
20250217,151600,3437185876,2005,2000,2005,2000,66
20250217,151500,3437053856,2005,2005,2005,2005,1112
20250217,151400,3434824296,2000,2005,2005,2000,1454
20250217,151300,3431915276,2010,2010,2010,2010,1004
20250217,151200,3429897236,2010,2010,2010,2010,2
20250217,151100,3429893216,2005,2000,2005,2000,8432
20250217,151000,3413025476,1999,2005,2005,1999,3718
20250217,150900,3405585296,2005,2005,2005,2005,12
20250217,150800,3405561236,2005,2010,2010,2005,1899
20250217,150700,3401753711,2010,2010,2010,2010,14
20250217,150600,3401725571,2010,2000,2010,2000,2294
20250217,150500,3397122861,2000,2000,2000,2000,445
20250217,150400,3396232861,2000,2000,2000,2000,0
20250217,150300,3396232861,2000,2000,2000,1998,130
20250217,150200,3395973063,2000,2000,2000,2000,0
20250217,150100,3395973063,2000,2000,2000,2000,15
20250217,150000,3395943063,2000,2000,2000,1998,11
20250217,145900,3395921065,1997,2000,2000,1996,1104
20250217,145800,3393716886,1998,2000,2000,1998,305
20250217,145700,3393107488,1998,1999,2000,1998,17
20250217,145600,3393073503,2000,1998,2000,1998,74
20250217,145500,3392925631,2000,2005,2005,1998,492
20250217,145400,3391942096,1999,1999,2005,1999,589
20250217,145300,3390764633,1999,1998,1999,1995,10054
20250217,145200,3370699957,1999,1999,2000,1999,1589
20250217,145100,3367523544,1999,1997,1999,1997,582
20250217,145000,3366361270,2000,2000,2000,2000,0
20250217,144900,3366361270,2000,2000,2000,1997,967
20250217,144800,3364429692,1998,2000,2000,1998,598
20250217,144700,3363234792,2000,2000,2000,2000,510
20250217,144600,3362214792,2000,2000,2000,2000,543
20250217,144500,3361128792,2005,2005,2005,2005,0
20250217,144400,3361128792,2005,2005,2005,2005,323
20250217,144300,3360481177,2010,2010,2010,2010,0
20250217,144200,3360481177,2010,2000,2010,2000,3007
20250217,144100,3354467107,2000,1998,2000,1998,4782
20250217,144000,3344912665,1998,1997,1998,1997,3224
20250217,143900,3338474329,1998,1998,1998,1998,5218
20250217,143800,3328048765,2000,2000,2000,2000,5
20250217,143700,3328038765,2000,2000,2000,1998,501
20250217,143600,3327037755,2000,2000,2000,2000,13
20250217,143500,3327011755,2000,2005,2005,2000,48
20250217,143400,3326915615,2005,2005,2005,2005,2
20250217,143300,3326911605,2005,2000,2005,1998,9178
20250217,143200,3308573716,2005,2010,2010,1999,1026
20250217,143100,3306511604,2010,2010,2010,1998,4042
20250217,143000,3298435436,2010,2010,2010,2010,6
20250217,142900,3298423376,2010,1999,2010,1998,2675
20250217,142800,3293077001,2010,2005,2010,2005,2003
20250217,142700,3289051971,2010,2010,2010,2010,0
20250217,142600,3289051971,2010,2010,2010,2010,4
20250217,142500,3289043931,2010,2010,2010,2010,4
20250217,142400,3289035891,2010,2000,2010,1999,10737
20250217,142300,3267570749,2010,2000,2010,2000,1004
20250217,142200,3265562709,2010,2005,2010,2000,492
20250217,142100,3264578334,2010,2010,2010,2010,0
20250217,142000,3264578334,2010,2010,2010,2010,4
20250217,141900,3264570294,2010,2010,2010,2010,7
20250217,141800,3264556224,2010,2010,2010,2010,2
20250217,141700,3264552204,2010,2010,2010,2010,2
20250217,141600,3264548184,2010,2010,2010,2010,3
20250217,141500,3264542154,2010,2010,2010,2010,199
20250217,141400,3264142164,2010,2010,2010,2010,0
20250217,141300,3264142164,2010,2010,2010,2010,2
20250217,141200,3264138144,2010,2010,2010,2005,2312
20250217,141100,3259501024,2010,2005,2010,2005,1112
20250217,141000,3257271404,2005,2005,2005,2005,600
20250217,140900,3256068404,2015,2010,2015,2000,16522
20250217,140800,3223000454,2015,2010,2015,2010,507
20250217,140700,3221981349,2005,2005,2005,2005,0
20250217,140600,3221981349,2005,2015,2015,2005,547
20250217,140500,3220882919,2010,2010,2010,2010,20
20250217,140400,3220842719,2020,2020,2020,2020,0
20250217,140300,3220842719,2020,2020,2020,2020,12
20250217,140200,3220818479,2005,2020,2020,2005,3703
20250217,140100,3213383099,2010,2020,2020,2010,2022
20250217,140000,3209316369,2015,2015,2015,2010,501
20250217,135900,3208306859,2020,2020,2020,2020,0
20250217,135800,3208306859,2020,2015,2020,2010,4878
20250217,135700,3198482579,2015,2005,2015,2005,8196
20250217,135600,3181977569,2005,2005,2005,2005,1445
20250217,135500,3179080344,2010,2010,2010,2010,150
20250217,135400,3178778844,2010,2010,2010,2010,84
20250217,135300,3178610004,2010,2000,2010,2000,355
20250217,135200,3177899664,2000,2005,2005,2000,3524
20250217,135100,3170844274,2005,2005,2005,2005,309
20250217,135000,3170224729,2005,2005,2005,2005,572
20250217,134900,3169077869,2005,2005,2005,2005,118
20250217,134800,3168841279,2005,2005,2005,2000,689
20250217,134700,3167460009,2005,2005,2005,2005,12
20250217,134600,3167435949,2005,1998,2005,1998,22
20250217,134500,3167391979,2005,2005,2005,1997,10
20250217,134400,3167371937,2005,2005,2005,2005,98
20250217,134300,3167175447,2005,2005,2005,2005,12
20250217,134200,3167151387,2005,2000,2005,2000,1000
20250217,134100,3165147542,2000,2000,2000,2000,0
20250217,134000,3165147542,2000,2000,2000,2000,5
20250217,133900,3165137542,2000,1997,2000,1997,1922
20250217,133800,3161296507,1997,2000,2000,1997,13
20250217,133700,3161270528,2000,2000,2000,2000,33
20250217,133600,3161204528,2000,2000,2000,2000,10
20250217,133500,3161184528,2005,2005,2005,1996,1129
20250217,133400,3158928744,2005,2000,2005,2000,7705
20250217,133300,3143518674,2000,1996,2000,1995,5075
20250217,133200,3133393910,2000,1996,2000,1996,3299
20250217,133100,3126808888,1996,1996,1996,1996,0
20250217,133000,3126808888,1996,1999,2000,1996,1926
20250217,132900,3122963784,1997,1999,1999,1997,189
20250217,132800,3122586309,1999,1996,1999,1996,10
20250217,132700,3122566334,2000,2000,2000,2000,200
20250217,132600,3122166334,2000,2000,2000,2000,5
20250217,132500,3122156334,2000,2000,2000,2000,5627
20250217,132400,3110902334,2005,2005,2005,2000,1015
20250217,132300,3108872259,2005,2000,2005,2000,470
20250217,132200,3107932189,2005,1997,2005,1996,10002
20250217,132100,3087968079,2005,2005,2005,2005,2
20250217,132000,3087964069,2005,2005,2005,2005,4
20250217,131900,3087956049,2005,2005,2005,1996,10005
20250217,131800,3067984240,2000,2005,2005,2000,83
20250217,131700,3067818075,2010,2010,2010,2010,2
20250217,131600,3067814055,2010,2010,2010,2005,274
20250217,131500,3067264665,2000,2010,2010,2000,366
20250217,131400,3066532605,2010,2010,2010,2010,4
20250217,131300,3066524565,2005,2005,2005,2005,2
20250217,131200,3066520555,2010,2010,2010,2010,1510
20250217,131100,3063485455,2010,2005,2010,2005,1506
20250217,131000,3060465915,2010,2005,2010,2005,15
20250217,130900,3060435810,2010,2010,2010,2005,1504
20250217,130800,3057412780,2010,2010,2010,2005,3708
20250217,130700,3049963150,2010,2005,2010,2005,818
20250217,130600,3048323050,2005,2000,2005,2000,3125
20250217,130500,3042064240,2000,1996,2000,1995,1542
20250217,130400,3038980439,2000,2000,2000,2000,1
20250217,130300,3038978439,1997,1997,1997,1995,2047
20250217,130200,3034891580,1997,1997,1997,1997,3
20250217,130100,3034885589,1997,1997,1997,1997,300
20250217,130000,3034286489,1997,1997,1997,1995,5268
20250217,125900,3023774429,1998,1998,1998,1998,1172
20250217,125800,3021432773,2005,2005,2005,2005,0
20250217,125700,3021432773,2005,2005,2005,1999,1707
20250217,125600,3018020384,2000,2000,2000,2000,702
20250217,125500,3016616384,2005,2005,2005,2005,10
20250217,125400,3016596334,1999,1999,1999,1999,1
20250217,125300,3016594335,2005,2000,2005,2000,8
20250217,125200,3016578330,1998,2005,2005,1998,1140
20250217,125100,3014298295,2005,1999,2005,1999,2462
20250217,125000,3009375260,1998,1998,1998,1998,672
20250217,124900,3008032604,1998,1997,1998,1996,454
20250217,124800,3007125660,1997,1996,1997,1996,186
20250217,124700,3006754396,1996,1995,1996,1995,1881
20250217,124600,3003001779,1995,1995,1995,1991,1229
20250217,124500,3000554569,1995,1995,1995,1995,0
20250217,124400,3000554569,1995,1995,1995,1995,1
20250217,124300,3000552574,1995,1995,1995,1995,0
20250217,124200,3000552574,1995,1995,1995,1995,0
20250217,124100,3000552574,1995,1995,1995,1990,5101
20250217,124000,2990399622,1995,1991,1995,1991,8
20250217,123900,2990383670,1995,1993,1995,1993,185
20250217,123800,2990014963,1993,1995,1995,1993,17
20250217,123700,2989981080,1993,1993,1993,1993,295
20250217,123600,2989393145,1990,1989,1993,1989,657
20250217,123500,2988086300,1990,1990,1990,1990,1
20250217,123400,2988084310,1990,1989,1990,1987,5007
20250217,123300,2978130267,1990,1993,1993,1990,138
20250217,123200,2977855263,1994,1991,1994,1988,8423
20250217,123100,2961094115,1994,1991,1994,1991,67
20250217,123000,2960960694,1991,1995,1995,1991,318
20250217,122900,2960327533,1991,1991,1991,1991,3004
20250217,122800,2954346569,1992,1992,1992,1992,988
20250217,122700,2952378473,1995,1992,1995,1991,3119
20250217,122600,2946168310,1992,1993,1993,1992,141
20250217,122500,2945887298,1993,1993,1993,1993,0
20250217,122400,2945887298,1993,1991,1993,1991,1253
20250217,122300,2943392573,1994,1992,1994,1992,633
20250217,122200,2942130971,1991,1993,1994,1991,1467
20250217,122100,2939208748,1994,1992,1994,1992,503
20250217,122000,2938205768,1991,1995,1995,1991,6
20250217,121900,2938193809,1994,1994,1994,1994,998
20250217,121800,2936203797,1994,1994,1994,1994,3
20250217,121700,2936197815,1995,1995,1995,1995,4
20250217,121600,2936189835,1991,1991,1991,1991,1
20250217,121500,2936187844,1991,1993,1993,1991,2704
20250217,121400,2930804174,1996,1996,1996,1996,21
20250217,121300,2930762258,1996,1996,1996,1996,0
20250217,121200,2930762258,1996,1996,1996,1996,16
20250217,121100,2930730322,1995,1995,1995,1995,1715
20250217,121000,2927308897,1995,1995,1996,1995,3137
20250217,120900,2921050580,1995,1994,1995,1994,1531
20250217,120800,2917996280,1991,1991,1991,1991,416
20250217,120700,2917168024,1991,1991,1991,1991,250
20250217,120600,2916670274,1992,1995,1995,1991,325
20250217,120500,2916021937,1995,1988,1995,1988,714
20250217,120400,2914602162,1988,1989,1989,1988,2900
20250217,120300,2908835225,1989,1990,1990,1989,404
20250217,120200,2908031665,1989,1991,1991,1989,7113
20250217,120100,2893874527,1995,1995,1995,1995,15
20250217,120000,2893844602,1991,1995,1995,1991,14
20250217,115900,2893816680,1995,1991,1995,1990,1468
20250217,115800,2890894404,1991,1994,1995,1991,2619
20250217,115700,2885677660,1995,1995,1995,1995,40
20250217,115600,2885597860,1993,1994,1996,1993,1944
20250217,115500,2881720538,1995,1993,1995,1993,2053
20250217,115400,2877628907,1996,1994,1996,1993,244
20250217,115300,2877142325,1996,1994,1996,1994,1445
20250217,115200,2874258301,1997,1997,1997,1997,0
20250217,115100,2874258301,1997,1993,1997,1991,51
20250217,115000,2874156740,1993,1997,1997,1993,3
20250217,114900,2874150757,1997,1997,1997,1990,1204
20250217,114800,2871753405,1997,1998,1998,1991,52
20250217,114700,2871649580,1990,1995,1999,1990,10696
20250217,114600,2850347448,1999,1999,1999,1995,7
20250217,114500,2850333459,1999,1999,1999,1999,86
20250217,114400,2850161545,1999,1994,1999,1994,6
20250217,114300,2850149556,1999,1994,2000,1990,17099
20250217,114200,2816073427,1996,2000,2000,1994,16452
20250217,114100,2783247460,2000,2000,2000,2000,1
20250217,114000,2783245460,2000,2000,2000,1997,147
20250217,113900,2782951609,2000,2000,2000,2000,8
20250217,113800,2782935609,2000,2000,2000,1995,19821
20250217,113700,2743367449,2000,2000,2000,1998,464
20250217,113600,2742440309,1999,2000,2000,1999,1209
20250217,113500,2740022310,2000,2000,2000,1999,1395
20250217,113400,2737233703,2000,2000,2000,1999,10
20250217,113300,2737213704,2000,2000,2000,2000,206
20250217,113200,2736801704,2000,1998,2000,1998,3003
20250217,113100,2730799707,1997,1999,1999,1997,1565
20250217,113000,2727673541,1998,1999,1999,1998,105
20250217,112900,2727463648,1999,1998,1999,1997,874
20250217,112800,2725716665,1998,2000,2000,1998,3
20250217,112700,2725710669,2000,1997,2000,1996,235
20250217,112600,2725241595,1998,2000,2000,1997,3850
20250217,112500,2717550329,1999,1998,1999,1997,3616
20250217,112400,2710325836,1999,1999,1999,1999,1015
20250217,112300,2708296851,1997,1998,1998,1997,3787
20250217,112200,2700731548,2000,1998,2000,1998,1096
20250217,112100,2698541582,2000,2000,2000,1998,18520
20250217,112000,2661510481,2000,2005,2005,2000,9780
20250217,111900,2641949431,2000,2005,2005,2000,1413
20250217,111800,2639123421,2005,2000,2005,2000,3497
20250217,111700,2632124421,2005,2005,2005,2000,2211
20250217,111600,2627702366,2000,2000,2000,2000,1501
20250217,111500,2624700366,2005,2005,2005,2000,463
20250217,111400,2623772211,2000,2005,2005,2000,66
20250217,111300,2623640136,2000,2000,2000,2000,0
20250217,111200,2623640136,2000,2005,2005,2000,3002
20250217,111100,2617636126,2005,2005,2005,2005,11
20250217,111000,2617614071,2000,2005,2005,2000,2289
20250217,110900,2613034306,2005,2005,2005,2000,821
20250217,110800,2611388806,2005,2000,2005,2000,1015
20250217,110700,2609358796,2000,2000,2005,1999,3507
20250217,110600,2602346978,1999,2005,2005,1999,14051
20250217,110500,2574249164,2010,2010,2010,2000,10454
20250217,110400,2553295624,2010,2005,2010,2000,1703
20250217,110300,2549881114,2010,2005,2010,2005,505
20250217,110200,2548868564,2010,2000,2010,2000,2
20250217,110100,2548864554,2005,2010,2010,2005,1031
20250217,110000,2546797244,2005,2010,2010,2000,1503
20250217,105900,2543778734,2005,2005,2005,2005,13296
20250217,105800,2517120254,2005,2005,2010,2000,1402
20250217,105700,2514309094,2010,2010,2010,2010,8
20250217,105600,2514293014,2000,2010,2010,2000,3
20250217,105500,2514287004,2010,2000,2010,2000,12
20250217,105400,2514262994,2010,2000,2010,2000,2
20250217,105300,2514258984,2000,2005,2005,2000,390
20250217,105200,2513478919,2000,2005,2005,2000,1009
20250217,105100,2511460874,2010,2000,2010,2000,1743
20250217,105000,2507965219,1999,2000,2000,1999,9100
20250217,104900,2489765221,2005,2000,2005,2000,3197
20250217,104800,2483371216,1999,1999,2005,1997,14964
20250217,104700,2453466897,1999,2000,2000,1999,4297
20250217,104600,2444873389,2010,2000,2010,1999,722
20250217,104500,2443430066,2010,2010,2010,1999,1002
20250217,104400,2441426345,2010,1998,2010,1998,7
20250217,104300,2441412347,1999,2010,2010,1999,2393
20250217,104200,2436625164,2010,2005,2010,2000,517
20250217,104100,2435588654,2000,2000,2005,2000,6295
20250217,104000,2422983349,2000,2000,2015,1999,11264
20250217,103900,2400455280,2020,2015,2020,2000,6100
20250217,103800,2388254060,2015,2015,2020,2000,4468
20250217,103700,2379299005,2015,2010,2035,2010,27317
20250217,103600,2323897735,2000,2010,2015,2000,11649
20250217,103500,2300511630,2010,2005,2010,2005,162
20250217,103400,2300186815,2005,2010,2010,2005,10832
20250217,103300,2278468500,2010,2010,2010,2010,8
20250217,103200,2278452420,2010,2010,2015,2010,1603
20250217,103100,2275230385,2010,2005,2015,2005,502
20250217,103000,2274221365,2015,2015,2015,2005,4
20250217,102900,2274213325,2005,2005,2005,2005,2396
20250217,102800,2269409345,2015,2010,2015,2005,1365
20250217,102700,2266665710,2010,2010,2010,2005,5740
20250217,102600,2255141995,2005,1999,2005,1999,8267
20250217,102500,2238586959,1999,2000,2000,1999,701
20250217,102400,2237185560,1999,2010,2010,1999,214
20250217,102300,2236757675,1999,2010,2010,1999,25
20250217,102200,2236707458,2005,2010,2010,1995,41714
20250217,102100,2153256680,2015,2015,2015,2010,1620
20250217,102000,2149997380,2005,2005,2005,2005,40
20250217,101900,2149917180,2020,2020,2020,2020,122
20250217,101800,2149670740,2020,2010,2020,2010,2053
20250217,101700,2145535280,2005,2010,2010,2005,2123
20250217,101600,2141273415,2010,2010,2010,2005,4243
20250217,101500,2132763590,2010,2010,2015,2010,1160
20250217,101400,2130431985,2005,2010,2015,2005,3663
20250217,101300,2123064655,2010,2010,2010,2010,1276
20250217,101200,2120499895,2010,2005,2010,2005,1727
20250217,101100,2117037255,2005,2000,2005,2000,732
20250217,101000,2115572990,2000,2005,2005,2000,7029
20250217,100900,2101514740,2005,2005,2005,2000,2735
20250217,100800,2096034065,2005,2010,2010,2005,1670
20250217,100700,2092684865,2010,2005,2010,2005,4950
20250217,100600,2082752975,2005,2005,2010,2000,7097
20250217,100500,2068551110,2005,2010,2010,2005,2507
20250217,100400,2063514125,2015,2015,2020,2005,5145
20250217,100300,2053174665,2005,2005,2015,2000,13703
20250217,100200,2025707235,2010,2020,2025,2005,14282
20250217,100100,1996989250,2020,2025,2030,2020,5574
20250217,100000,1985709985,2025,2020,2025,2020,5669
20250217,095900,1974242530,2025,2020,2025,2015,2786
20250217,095800,1968614815,2020,2020,2020,2010,5677
20250217,095700,1957177190,2020,2035,2035,2010,18403
20250217,095600,1920058695,2025,2040,2040,2025,21929
20250217,095500,1875584545,2035,2045,2050,2030,13532
20250217,095400,1847997095,2045,2055,2065,2040,6537
20250217,095300,1834601860,2055,2055,2070,2040,37444
20250217,095200,1757845460,2055,2080,2080,2055,18778
20250217,095100,1719118495,2075,2065,2080,2060,9010
20250217,095000,1700503835,2060,2070,2070,2050,29918
20250217,094900,1638840120,2075,2100,2100,2070,32276
20250217,094800,1571716505,2100,2095,2100,2080,38513
20250217,094700,1491306445,2100,2110,2110,2095,7657
20250217,094600,1475252590,2100,2105,2105,2095,21444
20250217,094500,1430198145,2100,2120,2125,2100,18920
20250217,094400,1390214650,2115,2135,2135,2115,21446
20250217,094300,1344656985,2135,2125,2135,2120,9317
20250217,094200,1324831895,2120,2125,2130,2110,21300
20250217,094100,1279592510,2125,2110,2145,2110,70645
20250217,094000,1129335730,2110,2095,2115,2095,9491
20250217,093900,1109319690,2090,2100,2105,2090,11898
20250217,093800,1084363485,2100,2100,2100,2085,6918
20250217,093700,1069861750,2090,2095,2095,2090,3985
20250217,093600,1061521895,2095,2105,2105,2095,835
20250217,093500,1059767270,2100,2085,2100,2085,35045
20250217,093400,986326335,2085,2095,2095,2085,1529
20250217,093300,983132835,2095,2085,2100,2085,13717
20250217,093200,954448390,2085,2070,2090,2070,11751
20250217,093100,929955540,2080,2080,2080,2080,893
20250217,093000,928098100,2080,2070,2080,2070,2253
20250217,092900,923434260,2080,2080,2085,2080,21378
20250217,092800,878968015,2080,2085,2085,2070,12918
20250217,092700,852135340,2085,2085,2085,2075,11580
20250217,092600,828029290,2075,2085,2085,2075,2061
20250217,092500,823747225,2085,2090,2090,2075,12741
20250217,092400,797262140,2090,2090,2095,2080,570
20250217,092300,796071560,2080,2095,2115,2080,35005
20250217,092200,722822110,2090,2100,2100,2090,5700
20250217,092100,710890370,2100,2110,2115,2100,11123
20250217,092000,687425320,2110,2095,2110,2095,6419
20250217,091900,673944880,2095,2105,2105,2085,13911
20250217,091800,644808180,2110,2120,2125,2105,5919
20250217,091700,632286575,2125,2105,2125,2105,38255
20250217,091600,551100215,2110,2095,2130,2075,30419
20250217,091500,486995450,2105,2090,2110,2090,27721
20250217,091400,428823755,2090,2095,2100,2090,14091
20250217,091300,399340400,2095,2090,2110,2085,12500
20250217,091200,373130960,2100,2090,2110,2090,27557
20250217,091100,315289605,2090,2075,2090,2055,7077
20250217,091000,300574565,2070,2050,2070,2040,13042
20250217,090900,273753505,2035,2050,2050,2035,17
20250217,090800,273718670,2050,2030,2050,2030,31412
20250217,090700,209394725,2050,2025,2050,2025,10876
20250217,090600,187207990,2025,2020,2025,2020,8943
20250217,090500,169123830,2020,2040,2040,2020,21253
20250217,090400,126042715,2045,2055,2055,2045,1476
20250217,090300,123024030,2055,2050,2060,2045,2726
20250217,090200,117425075,2050,2030,2050,2030,6813
20250217,090100,103504520,2030,2025,2045,2020,10002
20250217,090000,83215175,2015,2055,2055,2015,40413