stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,194300,299140493,1994,1994,1994,1994,5690
20240305,194200,299140493,1994,1994,1994,1994,0
20240305,194100,299140493,1994,1994,1994,1994,0
20240305,194000,299140493,1994,1994,1994,1994,0
20240305,193900,299140493,1994,1994,1994,1994,0
20240305,193800,299140493,1994,1994,1994,1994,0
20240305,193700,299140493,1994,1994,1994,1994,0
20240305,193600,299140493,1994,1994,1994,1994,0
20240305,193500,299140493,1994,1994,1994,1994,0
20240305,193400,299140493,1994,1994,1994,1994,0
20240305,193300,299140493,1994,1994,1994,1994,0
20240305,193200,299140493,1994,1994,1994,1994,0
20240305,193100,299140493,1994,1994,1994,1994,0
20240305,193000,299140493,1994,1994,1994,1994,0
20240305,192900,299140493,1994,1994,1994,1994,0
20240305,192800,299140493,1994,1994,1994,1994,0
20240305,192700,299140493,1994,1994,1994,1994,0
20240305,192600,299140493,1994,1994,1994,1994,0
20240305,192500,299140493,1994,1994,1994,1994,0
20240305,192400,299140493,1994,1994,1994,1994,0
20240305,192300,299140493,1994,1994,1994,1994,0
20240305,192200,299140493,1994,1994,1994,1994,0
20240305,192100,299140493,1994,1994,1994,1994,0
20240305,192000,299140493,1994,1994,1994,1994,0
20240305,191900,299140493,1994,1994,1994,1994,0
20240305,191800,299140493,1994,1994,1994,1994,0
20240305,191700,299140493,1994,1994,1994,1994,0
20240305,191600,299140493,1994,1994,1994,1994,0
20240305,191500,299140493,1994,1994,1994,1994,0
20240305,191400,299140493,1994,1994,1994,1994,0
20240305,191300,299140493,1994,1994,1994,1994,5690
20240305,191200,299140493,1994,1994,1994,1994,0
20240305,191100,299140493,1994,1994,1994,1994,0
20240305,191000,299140493,1994,1994,1994,1994,0
20240305,190900,299140493,1994,1994,1994,1994,0
20240305,190800,299140493,1994,1994,1994,1994,0
20240305,190700,299140493,1994,1994,1994,1994,0
20240305,190600,299140493,1994,1994,1994,1994,0
20240305,190500,299140493,1994,1994,1994,1994,0
20240305,190400,299140493,1994,1994,1994,1994,0
20240305,190300,299140493,1994,1994,1994,1994,0
20240305,190200,299140493,1994,1994,1994,1994,0
20240305,190100,299140493,1994,1994,1994,1994,0
20240305,190000,299140493,1994,1994,1994,1994,0
20240305,185900,299140493,1994,1994,1994,1994,0
20240305,185800,299140493,1994,1994,1994,1994,0
20240305,185700,299140493,1994,1994,1994,1994,0
20240305,185600,299140493,1994,1994,1994,1994,0
20240305,185500,299140493,1994,1994,1994,1994,0
20240305,185400,299140493,1994,1994,1994,1994,0
20240305,185300,299140493,1994,1994,1994,1994,0
20240305,185200,299140493,1994,1994,1994,1994,0
20240305,185100,299140493,1994,1994,1994,1994,0
20240305,185000,299140493,1994,1994,1994,1994,0
20240305,184900,299140493,1994,1994,1994,1994,0
20240305,184800,299140493,1994,1994,1994,1994,0
20240305,184700,299140493,1994,1994,1994,1994,0
20240305,184600,299140493,1994,1994,1994,1994,0
20240305,184500,299140493,1994,1994,1994,1994,0
20240305,184400,299140493,1994,1994,1994,1994,0
20240305,184300,299140493,1994,1994,1994,1994,5690
20240305,184200,299140493,1994,1994,1994,1994,0
20240305,184100,299140493,1994,1994,1994,1994,0
20240305,184000,299140493,1994,1994,1994,1994,0
20240305,183900,299140493,1994,1994,1994,1994,0
20240305,183800,299140493,1994,1994,1994,1994,0
20240305,183700,299140493,1994,1994,1994,1994,0
20240305,183600,299140493,1994,1994,1994,1994,0
20240305,183500,299140493,1994,1994,1994,1994,0
20240305,183400,299140493,1994,1994,1994,1994,0
20240305,183300,299140493,1994,1994,1994,1994,0
20240305,183200,299140493,1994,1994,1994,1994,0
20240305,183100,299140493,1994,1994,1994,1994,0
20240305,183000,299140493,1994,1994,1994,1994,0
20240305,182900,299140493,1994,1994,1994,1994,0
20240305,182800,299140493,1994,1994,1994,1994,0
20240305,182700,299140493,1994,1994,1994,1994,0
20240305,182600,299140493,1994,1994,1994,1994,0
20240305,182500,299140493,1994,1994,1994,1994,0
20240305,182400,299140493,1994,1994,1994,1994,0
20240305,182300,299140493,1994,1994,1994,1994,0
20240305,182200,299140493,1994,1994,1994,1994,0
20240305,182100,299140493,1994,1994,1994,1994,0
20240305,182000,299140493,1994,1994,1994,1994,0
20240305,181900,299140493,1994,1994,1994,1994,0
20240305,181800,299140493,1994,1994,1994,1994,0
20240305,181700,299140493,1994,1994,1994,1994,0
20240305,181600,299140493,1994,1994,1994,1994,0
20240305,181500,299140493,1994,1994,1994,1994,0
20240305,181400,299140493,1994,1994,1994,1994,0
20240305,181300,299140493,1994,1994,1994,1994,5690
20240305,181200,299140493,1994,1994,1994,1994,0
20240305,181100,299140493,1994,1994,1994,1994,0
20240305,181000,299140493,1994,1994,1994,1994,0
20240305,180900,299140493,1994,1994,1994,1994,0
20240305,180800,299140493,1994,1994,1994,1994,0
20240305,180700,299140493,1994,1994,1994,1994,0
20240305,180600,299140493,1994,1994,1994,1994,0
20240305,180500,299140493,1994,1994,1994,1994,0
20240305,180400,299140493,1994,1994,1994,1994,0
20240305,180300,299140493,1994,1994,1994,1994,0
20240305,180200,299140493,1994,1994,1994,1994,0
20240305,180100,299140493,1994,1994,1994,1994,0
20240305,180000,299140493,1994,1994,1994,1994,0
20240305,175900,299140493,1994,1994,1994,1994,0
20240305,175800,299140493,1994,1994,1994,1994,0
20240305,175700,299140493,1994,1994,1994,1994,0
20240305,175600,299140493,1994,1994,1994,1994,0
20240305,175500,299140493,1994,1994,1994,1994,0
20240305,175400,299140493,1994,1994,1994,1994,0
20240305,175300,299140493,1994,1994,1994,1994,0
20240305,175200,299140493,1994,1994,1994,1994,0
20240305,175100,299140493,1994,1994,1994,1994,0
20240305,175000,299140493,1994,1994,1994,1994,0
20240305,174900,299140493,1994,1994,1994,1994,0
20240305,174800,299140493,1994,1994,1994,1994,0
20240305,174700,299140493,1994,1994,1994,1994,0
20240305,174600,299140493,1994,1994,1994,1994,0
20240305,174500,299140493,1994,1994,1994,1994,0
20240305,174400,299140493,1994,1994,1994,1994,0
20240305,174300,299140493,1994,1994,1994,1994,5690
20240305,174200,299140493,1994,1994,1994,1994,0
20240305,174100,299140493,1994,1994,1994,1994,0
20240305,174000,299140493,1994,1994,1994,1994,0
20240305,173900,299140493,1994,1994,1994,1994,0
20240305,173800,299140493,1994,1994,1994,1994,0
20240305,173700,299140493,1994,1994,1994,1994,0
20240305,173600,299140493,1994,1994,1994,1994,0
20240305,173500,299140493,1994,1994,1994,1994,0
20240305,173400,299140493,1994,1994,1994,1994,0
20240305,173300,299140493,1994,1994,1994,1994,0
20240305,173200,299140493,1994,1994,1994,1994,0
20240305,173100,299140493,1994,1994,1994,1994,0
20240305,173000,299140493,1994,1994,1994,1994,0
20240305,172900,299140493,1994,1994,1994,1994,0
20240305,172800,299140493,1994,1994,1994,1994,0
20240305,172700,299140493,1994,1994,1994,1994,0
20240305,172600,299140493,1994,1994,1994,1994,0
20240305,172500,299140493,1994,1994,1994,1994,0
20240305,172400,299140493,1994,1994,1994,1994,0
20240305,172300,299140493,1994,1994,1994,1994,0
20240305,172200,299140493,1994,1994,1994,1994,0
20240305,172100,299140493,1994,1994,1994,1994,0
20240305,172000,299140493,1994,1994,1994,1994,0
20240305,171900,299140493,1994,1994,1994,1994,0
20240305,171800,299140493,1994,1994,1994,1994,0
20240305,171700,299140493,1994,1994,1994,1994,0
20240305,171600,299140493,1994,1994,1994,1994,0
20240305,171500,299140493,1994,1994,1994,1994,0
20240305,171400,299140493,1994,1994,1994,1994,0
20240305,171300,299140493,1994,1994,1994,1994,5690
20240305,171200,299140493,1994,1994,1994,1994,0
20240305,171100,299140493,1994,1994,1994,1994,0
20240305,171000,299140493,1994,1994,1994,1994,0
20240305,170900,299140493,1994,1994,1994,1994,0
20240305,170800,299140493,1994,1994,1994,1994,0
20240305,170700,299140493,1994,1994,1994,1994,0
20240305,170600,299140493,1994,1994,1994,1994,0
20240305,170500,299140493,1994,1994,1994,1994,0
20240305,170400,299140493,1994,1994,1994,1994,0
20240305,170300,299140493,1994,1994,1994,1994,0
20240305,170200,299140493,1994,1994,1994,1994,0
20240305,170100,299140493,1994,1994,1994,1994,0
20240305,170000,299140493,1994,1994,1994,1994,0
20240305,165900,299140493,1994,1994,1994,1994,0
20240305,165800,299140493,1994,1994,1994,1994,0
20240305,165700,299140493,1994,1994,1994,1994,0
20240305,165600,299140493,1994,1994,1994,1994,0
20240305,165500,299140493,1994,1994,1994,1994,0
20240305,165400,299140493,1994,1994,1994,1994,0
20240305,165300,299140493,1994,1994,1994,1994,0
20240305,165200,299140493,1994,1994,1994,1994,0
20240305,165100,299140493,1994,1994,1994,1994,0
20240305,165000,299140493,1994,1994,1994,1994,0
20240305,164900,299140493,1994,1994,1994,1994,0
20240305,164800,299140493,1994,1994,1994,1994,0
20240305,164700,299140493,1994,1994,1994,1994,0
20240305,164600,299140493,1994,1994,1994,1994,0
20240305,164500,299140493,1994,1994,1994,1994,0
20240305,164400,299140493,1994,1994,1994,1994,0
20240305,164300,299140493,1994,1994,1994,1994,5690
20240305,164200,299140493,1994,1994,1994,1994,0
20240305,164100,299140493,1994,1994,1994,1994,0
20240305,164000,299140493,1994,1994,1994,1994,0
20240305,163900,299140493,1994,1994,1994,1994,0
20240305,163800,299140493,1994,1994,1994,1994,0
20240305,163700,299140493,1994,1994,1994,1994,0
20240305,163600,299140493,1994,1994,1994,1994,0
20240305,163500,299140493,1994,1994,1994,1994,0
20240305,163400,299140493,1994,1994,1994,1994,0
20240305,163300,299140493,1994,1994,1994,1994,0
20240305,163200,299140493,1994,1994,1994,1994,0
20240305,163100,299140493,1994,1994,1994,1994,0
20240305,163000,299140493,1994,1994,1994,1994,0
20240305,162900,299140493,1994,1994,1994,1994,0
20240305,162800,299140493,1994,1994,1994,1994,0
20240305,162700,299140493,1994,1994,1994,1994,0
20240305,162600,299140493,1994,1994,1994,1994,0
20240305,162500,299140493,1994,1994,1994,1994,0
20240305,162400,299140493,1994,1994,1994,1994,0
20240305,162300,299140493,1994,1994,1994,1994,0
20240305,162200,299140493,1994,1994,1994,1994,0
20240305,162100,299140493,1994,1994,1994,1994,0
20240305,162000,299140493,1994,1994,1994,1994,0
20240305,161900,299140493,1994,1994,1994,1994,0
20240305,161800,299140493,1994,1994,1994,1994,0
20240305,161700,299140493,1994,1994,1994,1994,0
20240305,161600,299140493,1994,1994,1994,1994,0
20240305,161500,299140493,1994,1994,1994,1994,0
20240305,161400,299140493,1994,1994,1994,1994,0
20240305,161300,299140493,1994,1994,1994,1994,5690
20240305,161200,299140493,1994,1994,1994,1994,0
20240305,161100,299140493,1994,1994,1994,1994,0
20240305,161000,299140493,1994,1994,1994,1994,0
20240305,160900,299140493,1994,1994,1994,1994,0
20240305,160800,299140493,1994,1994,1994,1994,0
20240305,160700,299140493,1994,1994,1994,1994,0
20240305,160600,299140493,1994,1994,1994,1994,0
20240305,160500,299140493,1994,1994,1994,1994,0
20240305,160400,299140493,1994,1994,1994,1994,0
20240305,160300,299140493,1994,1994,1994,1994,0
20240305,160200,299140493,1994,1994,1994,1994,0
20240305,160100,299140493,1994,1994,1994,1994,0
20240305,160000,299140493,1994,1994,1994,1994,0
20240305,155900,299140493,1994,1994,1994,1994,0
20240305,155800,299140493,1994,1994,1994,1994,0
20240305,155700,299140493,1994,1994,1994,1994,0
20240305,155600,299140493,1994,1994,1994,1994,0
20240305,155500,299140493,1994,1994,1994,1994,0
20240305,155400,299140493,1994,1994,1994,1994,0
20240305,155300,299140493,1994,1994,1994,1994,0
20240305,155200,299140493,1994,1994,1994,1994,0
20240305,155100,299140493,1994,1994,1994,1994,0
20240305,155000,299140493,1994,1994,1994,1994,0
20240305,154900,299140493,1994,1994,1994,1994,0
20240305,154800,299140493,1994,1994,1994,1994,0
20240305,154700,299140493,1994,1994,1994,1994,0
20240305,154600,299140493,1994,1994,1994,1994,0
20240305,154500,299140493,1994,1994,1994,1994,0
20240305,154400,299140493,1994,1994,1994,1994,0
20240305,154300,299140493,1994,1994,1994,1994,5690
20240305,154200,299140493,1994,1994,1994,1994,0
20240305,154100,299140493,1994,1994,1994,1994,0
20240305,154000,299140493,1994,1994,1994,1994,0
20240305,153900,299140493,1994,1994,1994,1994,0
20240305,153800,299140493,1994,1994,1994,1994,0
20240305,153700,299140493,1994,1994,1994,1994,0
20240305,153600,299140493,1994,1994,1994,1994,0
20240305,153500,299140493,1994,1994,1994,1994,0
20240305,153400,299140493,1994,1994,1994,1994,0
20240305,153300,299140493,1994,1994,1994,1994,0
20240305,153200,299140493,1994,1994,1994,1994,0
20240305,153100,299140493,1994,1994,1994,1994,0
20240305,153000,299140493,1994,1994,1994,1994,5690
20240305,152900,287794633,2005,2005,2005,2005,0
20240305,152800,287794633,2005,2005,2005,2005,0
20240305,152700,287794633,2005,2005,2005,2005,0
20240305,152600,287794633,2005,2005,2005,2005,0
20240305,152500,287794633,2005,2005,2005,2005,0
20240305,152400,287794633,2005,2005,2005,2005,0
20240305,152300,287794633,2005,2005,2005,2005,0
20240305,152200,287794633,2005,2005,2005,2005,0
20240305,152100,287794633,2005,2005,2005,2005,0
20240305,152000,287794633,2005,2005,2005,2005,0
20240305,151900,287794633,2005,2005,2005,2005,3
20240305,151800,287788618,2005,2010,2010,2005,85
20240305,151700,287617903,2010,2005,2010,2005,29
20240305,151600,287559618,2000,2000,2000,2000,0
20240305,151500,287559618,2000,2005,2010,2000,335
20240305,151400,286889583,2000,2010,2010,2000,9
20240305,151300,286871543,2010,2005,2010,1997,5101
20240305,151200,276682745,1998,2000,2000,1998,305
20240305,151100,276073328,2010,2005,2010,2005,5
20240305,151000,276063298,2005,2005,2005,1999,1252
20240305,150900,273558941,2000,2000,2000,2000,100
20240305,150800,273358941,2005,2000,2005,1998,5019
20240305,150700,263328746,2005,2005,2005,2005,98
20240305,150600,263132256,2005,2005,2005,2005,0
20240305,150500,263132256,2005,2005,2005,2005,0
20240305,150400,263132256,2005,2005,2005,2005,20
20240305,150300,263092156,2000,2000,2000,2000,0
20240305,150200,263092156,2000,2000,2000,2000,351
20240305,150100,262390156,2005,2005,2005,2005,2
20240305,150000,262386146,2005,2005,2005,2005,0
20240305,145900,262386146,2005,2005,2005,2005,0
20240305,145800,262386146,2005,2000,2005,2000,26
20240305,145700,262334116,2005,2005,2005,2005,0
20240305,145600,262334116,2005,2005,2005,2005,0
20240305,145500,262334116,2005,2005,2005,2005,0
20240305,145400,262334116,2005,2005,2005,2005,2
20240305,145300,262330106,2005,2005,2005,2005,0
20240305,145200,262330106,2005,2005,2005,2005,196
20240305,145100,261937126,2010,2010,2010,2010,1
20240305,145000,261935116,2010,2010,2010,2010,0
20240305,144900,261935116,2010,2010,2010,2010,13
20240305,144800,261908986,2010,2010,2010,2010,8
20240305,144700,261892906,2010,2010,2010,2010,1
20240305,144600,261890896,1997,2000,2000,1997,1960
20240305,144500,257974144,2005,2005,2005,2005,250
20240305,144400,257472894,2005,2005,2005,2005,2
20240305,144300,257468884,2005,2005,2005,2005,11
20240305,144200,257446829,2010,2005,2010,2005,89
20240305,144100,257268379,2005,2005,2005,2005,1
20240305,144000,257266374,2000,2000,2000,2000,1400
20240305,143900,254466374,2005,2005,2005,2005,46
20240305,143800,254374144,2005,2005,2005,2005,0
20240305,143700,254374144,2005,2005,2005,2005,466
20240305,143600,253439814,2005,2005,2005,2005,0
20240305,143500,253439814,2005,2005,2005,2005,0
20240305,143400,253439814,2005,2005,2005,2005,0
20240305,143300,253439814,2005,2005,2005,2005,91
20240305,143200,253257359,2010,2010,2010,2010,25
20240305,143100,253207109,2005,2005,2005,2005,0
20240305,143000,253207109,2005,2005,2010,2005,503
20240305,142900,252198589,2000,2000,2000,2000,0
20240305,142800,252198589,2000,2000,2000,2000,0
20240305,142700,252198589,2000,2000,2000,2000,0
20240305,142600,252198589,2000,2000,2000,2000,241
20240305,142500,251716589,2000,2000,2000,2000,0
20240305,142400,251716589,2000,2000,2000,2000,0
20240305,142300,251716589,2000,2000,2000,2000,10
20240305,142200,251696589,2000,2000,2000,2000,0
20240305,142100,251696589,2000,2000,2000,2000,1
20240305,142000,251694589,1996,1996,1996,1996,0
20240305,141900,251694589,1996,2005,2005,1996,648
20240305,141800,250399820,2010,2010,2010,2010,0
20240305,141700,250399820,2010,2010,2010,2010,0
20240305,141600,250399820,2010,2010,2010,2010,1
20240305,141500,250397810,2010,2010,2010,2010,0
20240305,141400,250397810,2010,2010,2010,2010,5
20240305,141300,250387760,2010,2010,2010,2010,9
20240305,141200,250369670,2000,2000,2000,2000,0
20240305,141100,250369670,2000,2000,2000,2000,0
20240305,141000,250369670,2000,2000,2000,2000,1
20240305,140900,250367670,1996,2000,2000,1996,476
20240305,140800,249417284,2010,2010,2010,2010,0
20240305,140700,249417284,2010,2010,2010,2010,0
20240305,140600,249417284,2010,2010,2010,2010,0
20240305,140500,249417284,2010,2010,2010,2010,0
20240305,140400,249417284,2010,2010,2010,2010,0
20240305,140300,249417284,2010,2010,2010,2010,0
20240305,140200,249417284,2010,2010,2010,2010,0
20240305,140100,249417284,2010,2010,2010,2010,0
20240305,140000,249417284,2010,2010,2010,2010,0
20240305,135900,249417284,2010,2010,2010,2010,1
20240305,135800,249415274,2000,2010,2010,1996,806
20240305,135700,247804315,2010,2010,2010,2010,0
20240305,135600,247804315,2010,2010,2010,2010,0
20240305,135500,247804315,2010,2010,2010,2010,0
20240305,135400,247804315,2010,2010,2010,2010,0
20240305,135300,247804315,2010,2010,2010,2010,0
20240305,135200,247804315,2010,2010,2010,2010,0
20240305,135100,247804315,2010,2010,2010,2010,0
20240305,135000,247804315,2010,2010,2010,2010,0
20240305,134900,247804315,2010,2005,2010,2005,41
20240305,134800,247722105,2010,2010,2010,2010,0
20240305,134700,247722105,2010,2010,2010,2010,0
20240305,134600,247722105,2010,2010,2010,2010,0
20240305,134500,247722105,2010,2010,2010,2010,1
20240305,134400,247720095,2000,2000,2000,2000,0
20240305,134300,247720095,2000,2000,2000,2000,0
20240305,134200,247720095,2000,2000,2000,2000,100
20240305,134100,247520095,2010,2010,2010,2010,50
20240305,134000,247419595,2010,2010,2010,2010,104
20240305,133900,247210555,2000,2000,2000,2000,0
20240305,133800,247210555,2000,2000,2000,2000,0
20240305,133700,247210555,2000,2000,2000,2000,0
20240305,133600,247210555,2000,2000,2000,2000,100
20240305,133500,247010555,2010,2010,2010,2010,0
20240305,133400,247010555,2010,2015,2015,2010,106
20240305,133300,246797465,2005,2005,2005,2005,369
20240305,133200,246057620,2005,2005,2005,2005,100
20240305,133100,245857120,2015,2010,2015,2005,101
20240305,133000,245654600,2015,2015,2015,2015,0
20240305,132900,245654600,2015,2015,2015,2015,100
20240305,132800,245453100,2015,2015,2015,2015,0
20240305,132700,245453100,2015,2015,2015,2015,120
20240305,132600,245211300,2015,2015,2015,2015,105
20240305,132500,244999725,2015,2015,2015,2015,89
20240305,132400,244820390,2015,2015,2015,2015,0
20240305,132300,244820390,2015,2015,2015,2015,1
20240305,132200,244818375,2005,2005,2010,2005,4922
20240305,132100,234944930,2005,2005,2005,2005,52
20240305,132000,234840670,2005,2000,2005,2000,38092
20240305,131900,158656175,2000,2000,2000,2000,75
20240305,131800,158506175,1999,1999,1999,1999,25
20240305,131700,158456200,2000,1999,2000,1999,716
20240305,131600,157024244,2000,2000,2000,2000,0
20240305,131500,157024244,2000,1999,2000,1997,2731
20240305,131400,151562766,1999,1999,1999,1999,4
20240305,131300,151554770,1999,1999,1999,1999,0
20240305,131200,151554770,1999,1999,1999,1999,0
20240305,131100,151554770,1999,1999,1999,1999,0
20240305,131000,151554770,1999,1999,1999,1999,150
20240305,130900,151254920,1999,1999,1999,1999,0
20240305,130800,151254920,1999,1998,1999,1997,217
20240305,130700,150821389,1999,1999,1999,1999,9
20240305,130600,150803398,1999,1999,1999,1999,0
20240305,130500,150803398,1999,1999,1999,1999,0
20240305,130400,150803398,1999,1999,1999,1999,1
20240305,130300,150801399,1999,1999,1999,1999,14
20240305,130200,150773413,1999,1999,1999,1999,0
20240305,130100,150773413,1999,1999,1999,1999,0
20240305,130000,150773413,1999,1999,1999,1999,26
20240305,125900,150721439,1998,1998,1998,1998,0
20240305,125800,150721439,1998,1998,1998,1998,0
20240305,125700,150721439,1998,1998,1998,1998,0
20240305,125600,150721439,1998,1998,1998,1998,12
20240305,125500,150697463,1997,1997,1997,1997,0
20240305,125400,150697463,1997,1997,1997,1997,0
20240305,125300,150697463,1997,1997,1997,1997,0
20240305,125200,150697463,1997,1997,1997,1997,2
20240305,125100,150693469,1997,1998,1998,1997,254
20240305,125000,150186002,1998,1998,1998,1998,14
20240305,124900,150158030,1998,1998,1998,1998,15
20240305,124800,150128060,1998,1998,1998,1998,10
20240305,124700,150108080,1998,1998,1998,1998,10
20240305,124600,150088100,1998,1998,1998,1998,10
20240305,124500,150068120,1999,1999,1999,1999,0
20240305,124400,150068120,1999,1999,1999,1999,1
20240305,124300,150066121,2000,1999,2000,1999,220
20240305,124200,149626241,1999,1994,1999,1994,62
20240305,124100,149502608,1995,1999,1999,1995,171
20240305,124000,149161045,1999,1998,1999,1998,61
20240305,123900,149039117,1998,1999,1999,1998,54
20240305,123800,148931221,2000,2000,2000,2000,0
20240305,123700,148931221,2000,2000,2000,2000,25
20240305,123600,148881221,2000,2000,2000,2000,105
20240305,123500,148671221,2000,2000,2000,2000,9
20240305,123400,148653221,1998,1998,1998,1998,1000
20240305,123300,146655221,1998,1998,1998,1998,1
20240305,123200,146653223,2000,2000,2000,2000,0
20240305,123100,146653223,2000,1998,2000,1998,130
20240305,123000,146393297,1998,1997,1998,1997,1032
20240305,122900,144332304,1997,1996,1997,1996,1196
20240305,122800,141945065,1996,1996,1996,1996,3
20240305,122700,141939077,1996,1996,1996,1996,1306
20240305,122600,139332301,1996,1996,1996,1996,0
20240305,122500,139332301,1996,1996,1996,1996,0
20240305,122400,139332301,1996,1996,1996,1996,13
20240305,122300,139306353,1996,1996,1996,1996,11
20240305,122200,139284397,1996,1996,1996,1996,0
20240305,122100,139284397,1996,1994,1996,1994,1473
20240305,122000,136345766,1995,1995,1995,1995,40
20240305,121900,136265966,1995,1995,1995,1995,696
20240305,121800,134877446,1995,1995,1995,1995,135
20240305,121700,134608121,1993,1994,1994,1993,73
20240305,121600,134462582,1994,1994,1994,1994,0
20240305,121500,134462582,1994,1994,1994,1994,0
20240305,121400,134462582,1994,1994,1994,1994,0
20240305,121300,134462582,1994,1995,1995,1993,707
20240305,121200,133053484,1995,1995,1995,1995,131
20240305,121100,132792139,1996,1996,1996,1996,0
20240305,121000,132792139,1996,1996,1996,1996,0
20240305,120900,132792139,1996,1996,1996,1996,0
20240305,120800,132792139,1996,1996,1996,1996,52
20240305,120700,132688347,1996,1996,1996,1996,0
20240305,120600,132688347,1996,1996,1996,1996,0
20240305,120500,132688347,1996,1996,1996,1996,0
20240305,120400,132688347,1996,1995,1996,1994,17
20240305,120300,132654424,1995,1995,1995,1995,99
20240305,120200,132456919,1996,1996,1996,1996,26
20240305,120100,132405023,1995,1995,1995,1995,101
20240305,120000,132203528,1995,1995,1995,1995,0
20240305,115900,132203528,1995,1995,1995,1995,45
20240305,115800,132113753,1995,1995,1995,1995,0
20240305,115700,132113753,1995,1995,1995,1995,1
20240305,115600,132111758,1996,1996,1996,1996,101
20240305,115500,131910162,1993,1993,1993,1993,52
20240305,115400,131806526,1993,1993,1993,1993,1
20240305,115300,131804533,1993,1997,1997,1993,25
20240305,115200,131754612,1997,1993,1997,1992,329
20240305,115100,131098855,1992,1992,1992,1992,0
20240305,115000,131098855,1992,1996,1996,1992,46
20240305,114900,131007206,1997,1996,1997,1996,224
20240305,114800,130560101,1996,1996,1996,1991,2060
20240305,114700,126457729,1992,1996,1997,1992,5096
20240305,114600,116296752,1997,1997,1997,1997,0
20240305,114500,116296752,1997,1997,1997,1997,0
20240305,114400,116296752,1997,1996,1998,1996,124
20240305,114300,116049118,1998,1998,1998,1996,676
20240305,114200,114699772,1996,1998,1998,1996,2951
20240305,114100,108808127,1998,1998,1998,1998,2
20240305,114000,108804131,1997,1997,1997,1997,0
20240305,113900,108804131,1997,1997,1997,1997,136
20240305,113800,108532539,1998,1999,1999,1998,3033
20240305,113700,102472143,1999,1999,1999,1999,10
20240305,113600,102452153,1999,1999,1999,1999,0
20240305,113500,102452153,1999,1999,1999,1999,0
20240305,113400,102452153,1999,1999,1999,1999,80
20240305,113300,102292233,1999,1999,1999,1999,6
20240305,113200,102280239,1999,1999,1999,1999,440
20240305,113100,101400679,2000,2000,2000,2000,0
20240305,113000,101400679,2000,2000,2000,2000,100
20240305,112900,101200679,1998,1998,1998,1998,23
20240305,112800,101154725,1998,1998,1998,1998,130
20240305,112700,100894985,1998,1999,1999,1998,30
20240305,112600,100835025,1999,1999,1999,1999,110
20240305,112500,100615135,1997,1997,1997,1997,602
20240305,112400,99412941,1997,1997,1997,1997,210
20240305,112300,98993571,1997,1997,1997,1997,381
20240305,112200,98232714,1997,1998,2000,1997,25
20240305,112100,98182756,2000,2000,2000,2000,1
20240305,112000,98180756,1996,1999,1999,1996,1581
20240305,111900,95023518,1997,1997,1997,1997,0
20240305,111800,95023518,1997,1997,1997,1997,0
20240305,111700,95023518,1997,1997,1997,1997,150
20240305,111600,94723968,2005,2005,2005,2005,0
20240305,111500,94723968,2005,2000,2005,2000,3
20240305,111400,94717958,2000,2000,2000,2000,0
20240305,111300,94717958,2000,2000,2000,2000,3
20240305,111200,94711958,1997,2005,2005,1997,1544
20240305,111100,91626987,2005,2005,2005,2005,0
20240305,111000,91626987,2005,2000,2005,1999,31
20240305,110900,91564909,2005,2005,2005,2005,0
20240305,110800,91564909,2005,2005,2005,2005,0
20240305,110700,91564909,2005,2005,2005,2005,1
20240305,110600,91562904,2000,2000,2000,2000,0
20240305,110500,91562904,2000,2000,2000,2000,88
20240305,110400,91386904,2000,2000,2000,2000,6
20240305,110300,91374904,1999,1999,1999,1999,0
20240305,110200,91374904,1999,1999,2000,1999,27
20240305,110100,91320930,2000,2000,2000,2000,0
20240305,110000,91320930,2000,2000,2000,2000,10
20240305,105900,91300930,1999,1999,1999,1999,0
20240305,105800,91300930,1999,1999,1999,1999,0
20240305,105700,91300930,1999,2000,2000,1999,6081
20240305,105600,79144681,2000,2000,2000,2000,232
20240305,105500,78680681,2000,2000,2000,2000,90
20240305,105400,78500681,2005,2005,2005,2005,378
20240305,105300,77742791,2010,2010,2010,2010,1
20240305,105200,77740781,2010,2010,2010,2010,105
20240305,105100,77529731,2010,2010,2010,2010,54
20240305,105000,77421191,2015,2015,2015,2015,50
20240305,104900,77320441,2015,2015,2015,2015,0
20240305,104800,77320441,2015,2015,2015,2015,0
20240305,104700,77320441,2015,2015,2015,2015,0
20240305,104600,77320441,2015,2015,2015,2015,0
20240305,104500,77320441,2015,2015,2015,2015,9
20240305,104400,77302306,2015,2015,2015,2015,0
20240305,104300,77302306,2015,2015,2015,2015,47
20240305,104200,77207601,2015,2015,2015,2015,98
20240305,104100,77010131,2015,2015,2015,2015,0
20240305,104000,77010131,2015,2015,2015,2015,85
20240305,103900,76838856,2015,2015,2015,2015,0
20240305,103800,76838856,2015,2015,2015,2015,0
20240305,103700,76838856,2015,2015,2015,2015,0
20240305,103600,76838856,2015,2015,2015,2015,0
20240305,103500,76838856,2015,2015,2015,2015,0
20240305,103400,76838856,2015,2015,2015,2015,93
20240305,103300,76651461,2015,2015,2015,2015,0
20240305,103200,76651461,2015,2015,2015,2015,3
20240305,103100,76645416,2015,2015,2015,2015,0
20240305,103000,76645416,2015,2015,2015,2015,0
20240305,102900,76645416,2015,2005,2015,2000,6
20240305,102800,76633396,2005,2015,2015,2005,29
20240305,102700,76575216,2015,2015,2015,2015,0
20240305,102600,76575216,2015,2015,2015,2015,0
20240305,102500,76575216,2015,2015,2015,2015,0
20240305,102400,76575216,2015,2015,2015,2015,88
20240305,102300,76397896,2010,2010,2010,2010,0
20240305,102200,76397896,2010,2010,2010,2010,0
20240305,102100,76397896,2010,2010,2010,2010,0
20240305,102000,76397896,2010,2010,2010,2010,0
20240305,101900,76397896,2010,2015,2015,2010,64
20240305,101800,76268941,2015,2015,2015,2015,0
20240305,101700,76268941,2015,2015,2015,2015,0
20240305,101600,76268941,2015,2015,2015,2015,25
20240305,101500,76218566,2015,2015,2015,2015,0
20240305,101400,76218566,2015,2015,2015,2015,1
20240305,101300,76216551,2000,2000,2000,2000,1999
20240305,101200,72218551,2005,2005,2005,2005,1
20240305,101100,72216546,2015,2015,2015,2015,1
20240305,101000,72214531,2000,2005,2005,2000,200
20240305,100900,71813961,2015,2015,2015,2015,0
20240305,100800,71813961,2015,2015,2015,2015,0
20240305,100700,71813961,2015,2015,2015,2015,0
20240305,100600,71813961,2015,2010,2015,2005,99
20240305,100500,71615451,2010,2010,2010,2010,0
20240305,100400,71615451,2010,2010,2010,2010,0
20240305,100300,71615451,2010,2015,2015,2010,2880
20240305,100200,65825886,2010,2015,2015,2010,4725
20240305,100100,56328616,2020,2020,2020,2020,0
20240305,100000,56328616,2020,2020,2020,2020,0
20240305,095900,56328616,2020,2015,2020,2015,202
20240305,095800,55921581,2015,2015,2015,2015,99
20240305,095700,55722096,2015,2015,2015,2015,20
20240305,095600,55681796,2015,2015,2015,2015,0
20240305,095500,55681796,2015,2015,2015,2015,150
20240305,095400,55379546,2015,2015,2015,2010,301
20240305,095300,54774031,2015,2015,2015,2015,0
20240305,095200,54774031,2015,2010,2015,2010,221
20240305,095100,54329771,2015,2015,2015,2015,0
20240305,095000,54329771,2015,2010,2015,2010,950
20240305,094900,52420221,2015,2010,2015,2010,101
20240305,094800,52217206,2015,2010,2015,2010,113
20240305,094700,51989561,2010,2010,2010,2010,2271
20240305,094600,47424851,2010,2005,2010,2005,10
20240305,094500,47404771,2010,2010,2010,2010,1
20240305,094400,47402761,2005,2005,2005,2005,484
20240305,094300,46432341,2010,2010,2010,2010,0
20240305,094200,46432341,2010,2010,2010,2010,7
20240305,094100,46418271,2010,2010,2010,2010,16
20240305,094000,46386111,2010,2010,2010,2010,0
20240305,093900,46386111,2010,2010,2010,2010,1
20240305,093800,46384101,2010,2010,2010,2010,15
20240305,093700,46353951,2005,2005,2005,2005,2555
20240305,093600,41231176,2005,2005,2005,2005,0
20240305,093500,41231176,2005,2005,2005,2005,52
20240305,093400,41126916,2005,2005,2005,2005,0
20240305,093300,41126916,2005,2005,2005,2005,0
20240305,093200,41126916,2005,2005,2005,2005,1
20240305,093100,41124911,2005,2005,2005,2005,10
20240305,093000,41104861,1999,1997,1999,1996,601
20240305,092900,39904217,1999,1997,2005,1996,1612
20240305,092800,36685821,1998,2000,2005,1998,43
20240305,092700,36599783,1998,2000,2000,1998,31
20240305,092600,36537805,1998,1998,2005,1998,189
20240305,092500,36160160,1998,1998,1998,1998,409
20240305,092400,35342978,1998,1999,2005,1998,184
20240305,092300,34975324,1998,2005,2005,1998,4677
20240305,092200,25626713,2020,2020,2020,2020,0
20240305,092100,25626713,2020,2015,2020,2015,89
20240305,092000,25446983,2020,2020,2020,2020,0
20240305,091900,25446983,2020,2015,2020,2015,118
20240305,091800,25209208,2015,2015,2015,2015,15
20240305,091700,25178983,2000,2000,2000,2000,565
20240305,091600,24048983,2005,2015,2015,2005,2
20240305,091500,24044963,2000,2000,2000,2000,0
20240305,091400,24044963,2000,2000,2000,2000,0
20240305,091300,24044963,2000,2000,2000,2000,0
20240305,091200,24044963,2000,2015,2020,2000,1031
20240305,091100,21982488,2020,2020,2020,2020,98
20240305,091000,21784528,2025,2025,2025,2025,0
20240305,090900,21784528,2025,2015,2025,2015,150
20240305,090800,21481288,2020,2020,2020,2020,0
20240305,090700,21481288,2020,2020,2020,2020,14
20240305,090600,21453008,2020,2010,2020,2010,34
20240305,090500,21384618,2010,2010,2010,2010,421
20240305,090400,20538408,2010,2010,2010,2010,100
20240305,090300,20337408,2010,2010,2010,2010,0
20240305,090200,20337408,2010,2010,2010,2010,0
20240305,090100,20337408,2010,2010,2010,2010,1478
20240305,090000,17366628,2010,1998,2010,1998,8692