stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,190700,608215424,2025,2025,2025,2025,3924
20250102,190600,608215424,2025,2025,2025,2025,0
20250102,190500,608215424,2025,2025,2025,2025,0
20250102,190400,608215424,2025,2025,2025,2025,0
20250102,190300,608215424,2025,2025,2025,2025,0
20250102,190200,608215424,2025,2025,2025,2025,0
20250102,190100,608215424,2025,2025,2025,2025,0
20250102,190000,608215424,2025,2025,2025,2025,0
20250102,185900,608215424,2025,2025,2025,2025,0
20250102,185800,608215424,2025,2025,2025,2025,0
20250102,185700,608215424,2025,2025,2025,2025,0
20250102,185600,608215424,2025,2025,2025,2025,0
20250102,185500,608215424,2025,2025,2025,2025,0
20250102,185400,608215424,2025,2025,2025,2025,0
20250102,185300,608215424,2025,2025,2025,2025,0
20250102,185200,608215424,2025,2025,2025,2025,0
20250102,185100,608215424,2025,2025,2025,2025,0
20250102,185000,608215424,2025,2025,2025,2025,0
20250102,184900,608215424,2025,2025,2025,2025,0
20250102,184800,608215424,2025,2025,2025,2025,0
20250102,184700,608215424,2025,2025,2025,2025,0
20250102,184600,608215424,2025,2025,2025,2025,0
20250102,184500,608215424,2025,2025,2025,2025,0
20250102,184400,608215424,2025,2025,2025,2025,0
20250102,184300,608215424,2025,2025,2025,2025,0
20250102,184200,608215424,2025,2025,2025,2025,0
20250102,184100,608215424,2025,2025,2025,2025,0
20250102,184000,608215424,2025,2025,2025,2025,0
20250102,183900,608215424,2025,2025,2025,2025,0
20250102,183800,608215424,2025,2025,2025,2025,0
20250102,183700,608215424,2025,2025,2025,2025,3924
20250102,183600,608215424,2025,2025,2025,2025,0
20250102,183500,608215424,2025,2025,2025,2025,0
20250102,183400,608215424,2025,2025,2025,2025,0
20250102,183300,608215424,2025,2025,2025,2025,0
20250102,183200,608215424,2025,2025,2025,2025,0
20250102,183100,608215424,2025,2025,2025,2025,0
20250102,183000,608215424,2025,2025,2025,2025,0
20250102,182900,608215424,2025,2025,2025,2025,0
20250102,182800,608215424,2025,2025,2025,2025,0
20250102,182700,608215424,2025,2025,2025,2025,0
20250102,182600,608215424,2025,2025,2025,2025,0
20250102,182500,608215424,2025,2025,2025,2025,0
20250102,182400,608215424,2025,2025,2025,2025,0
20250102,182300,608215424,2025,2025,2025,2025,0
20250102,182200,608215424,2025,2025,2025,2025,0
20250102,182100,608215424,2025,2025,2025,2025,0
20250102,182000,608215424,2025,2025,2025,2025,0
20250102,181900,608215424,2025,2025,2025,2025,0
20250102,181800,608215424,2025,2025,2025,2025,0
20250102,181700,608215424,2025,2025,2025,2025,0
20250102,181600,608215424,2025,2025,2025,2025,0
20250102,181500,608215424,2025,2025,2025,2025,0
20250102,181400,608215424,2025,2025,2025,2025,0
20250102,181300,608215424,2025,2025,2025,2025,0
20250102,181200,608215424,2025,2025,2025,2025,0
20250102,181100,608215424,2025,2025,2025,2025,0
20250102,181000,608215424,2025,2025,2025,2025,0
20250102,180900,608215424,2025,2025,2025,2025,0
20250102,180800,608215424,2025,2025,2025,2025,0
20250102,180700,608215424,2025,2025,2025,2025,3924
20250102,180600,608215424,2025,2025,2025,2025,0
20250102,180500,608215424,2025,2025,2025,2025,0
20250102,180400,608215424,2025,2025,2025,2025,0
20250102,180300,608215424,2025,2025,2025,2025,0
20250102,180200,608215424,2025,2025,2025,2025,0
20250102,180100,608215424,2025,2025,2025,2025,0
20250102,180000,608215424,2025,2025,2025,2025,0
20250102,175900,608215424,2025,2025,2025,2025,0
20250102,175800,608215424,2025,2025,2025,2025,0
20250102,175700,608215424,2025,2025,2025,2025,0
20250102,175600,608215424,2025,2025,2025,2025,0
20250102,175500,608215424,2025,2025,2025,2025,0
20250102,175400,608215424,2025,2025,2025,2025,0
20250102,175300,608215424,2025,2025,2025,2025,0
20250102,175200,608215424,2025,2025,2025,2025,0
20250102,175100,608215424,2025,2025,2025,2025,0
20250102,175000,608215424,2025,2025,2025,2025,0
20250102,174900,608215424,2025,2025,2025,2025,0
20250102,174800,608215424,2025,2025,2025,2025,0
20250102,174700,608215424,2025,2025,2025,2025,0
20250102,174600,608215424,2025,2025,2025,2025,0
20250102,174500,608215424,2025,2025,2025,2025,0
20250102,174400,608215424,2025,2025,2025,2025,0
20250102,174300,608215424,2025,2025,2025,2025,0
20250102,174200,608215424,2025,2025,2025,2025,0
20250102,174100,608215424,2025,2025,2025,2025,0
20250102,174000,608215424,2025,2025,2025,2025,0
20250102,173900,608215424,2025,2025,2025,2025,0
20250102,173800,608215424,2025,2025,2025,2025,0
20250102,173700,608215424,2025,2025,2025,2025,3924
20250102,173600,608215424,2025,2025,2025,2025,0
20250102,173500,608215424,2025,2025,2025,2025,0
20250102,173400,608215424,2025,2025,2025,2025,0
20250102,173300,608215424,2025,2025,2025,2025,0
20250102,173200,608215424,2025,2025,2025,2025,0
20250102,173100,608215424,2025,2025,2025,2025,0
20250102,173000,608215424,2025,2025,2025,2025,0
20250102,172900,608215424,2025,2025,2025,2025,0
20250102,172800,608215424,2025,2025,2025,2025,0
20250102,172700,608215424,2025,2025,2025,2025,0
20250102,172600,608215424,2025,2025,2025,2025,0
20250102,172500,608215424,2025,2025,2025,2025,0
20250102,172400,608215424,2025,2025,2025,2025,0
20250102,172300,608215424,2025,2025,2025,2025,0
20250102,172200,608215424,2025,2025,2025,2025,0
20250102,172100,608215424,2025,2025,2025,2025,0
20250102,172000,608215424,2025,2025,2025,2025,0
20250102,171900,608215424,2025,2025,2025,2025,0
20250102,171800,608215424,2025,2025,2025,2025,0
20250102,171700,608215424,2025,2025,2025,2025,0
20250102,171600,608215424,2025,2025,2025,2025,0
20250102,171500,608215424,2025,2025,2025,2025,0
20250102,171400,608215424,2025,2025,2025,2025,0
20250102,171300,608215424,2025,2025,2025,2025,0
20250102,171200,608215424,2025,2025,2025,2025,0
20250102,171100,608215424,2025,2025,2025,2025,0
20250102,171000,608215424,2025,2025,2025,2025,0
20250102,170900,608215424,2025,2025,2025,2025,0
20250102,170800,608215424,2025,2025,2025,2025,0
20250102,170700,608215424,2025,2025,2025,2025,3924
20250102,170600,608215424,2025,2025,2025,2025,0
20250102,170500,608215424,2025,2025,2025,2025,0
20250102,170400,608215424,2025,2025,2025,2025,0
20250102,170300,608215424,2025,2025,2025,2025,0
20250102,170200,608215424,2025,2025,2025,2025,0
20250102,170100,608215424,2025,2025,2025,2025,0
20250102,170000,608215424,2025,2025,2025,2025,0
20250102,165900,608215424,2025,2025,2025,2025,0
20250102,165800,608215424,2025,2025,2025,2025,0
20250102,165700,608215424,2025,2025,2025,2025,0
20250102,165600,608215424,2025,2025,2025,2025,0
20250102,165500,608215424,2025,2025,2025,2025,0
20250102,165400,608215424,2025,2025,2025,2025,0
20250102,165300,608215424,2025,2025,2025,2025,0
20250102,165200,608215424,2025,2025,2025,2025,0
20250102,165100,608215424,2025,2025,2025,2025,0
20250102,165000,608215424,2025,2025,2025,2025,0
20250102,164900,608215424,2025,2025,2025,2025,0
20250102,164800,608215424,2025,2025,2025,2025,0
20250102,164700,608215424,2025,2025,2025,2025,0
20250102,164600,608215424,2025,2025,2025,2025,0
20250102,164500,608215424,2025,2025,2025,2025,0
20250102,164400,608215424,2025,2025,2025,2025,0
20250102,164300,608215424,2025,2025,2025,2025,0
20250102,164200,608215424,2025,2025,2025,2025,0
20250102,164100,608215424,2025,2025,2025,2025,0
20250102,164000,608215424,2025,2025,2025,2025,0
20250102,163900,608215424,2025,2025,2025,2025,0
20250102,163800,608215424,2025,2025,2025,2025,0
20250102,163700,608215424,2025,2025,2025,2025,3924
20250102,163600,608215424,2025,2025,2025,2025,0
20250102,163500,608215424,2025,2025,2025,2025,0
20250102,163400,608215424,2025,2025,2025,2025,0
20250102,163300,608215424,2025,2025,2025,2025,0
20250102,163200,608215424,2025,2025,2025,2025,0
20250102,163100,608215424,2025,2025,2025,2025,0
20250102,163000,608215424,2025,2025,2025,2025,0
20250102,162900,608215424,2025,2025,2025,2025,0
20250102,162800,608215424,2025,2025,2025,2025,0
20250102,162700,608215424,2025,2025,2025,2025,0
20250102,162600,608215424,2025,2025,2025,2025,0
20250102,162500,608215424,2025,2025,2025,2025,0
20250102,162400,608215424,2025,2025,2025,2025,0
20250102,162300,608215424,2025,2025,2025,2025,0
20250102,162200,608215424,2025,2025,2025,2025,0
20250102,162100,608215424,2025,2025,2025,2025,0
20250102,162000,608215424,2025,2025,2025,2025,0
20250102,161900,608215424,2025,2025,2025,2025,0
20250102,161800,608215424,2025,2025,2025,2025,0
20250102,161700,608215424,2025,2025,2025,2025,0
20250102,161600,608215424,2025,2025,2025,2025,0
20250102,161500,608215424,2025,2025,2025,2025,0
20250102,161400,608215424,2025,2025,2025,2025,0
20250102,161300,608215424,2025,2025,2025,2025,0
20250102,161200,608215424,2025,2025,2025,2025,0
20250102,161100,608215424,2025,2025,2025,2025,0
20250102,161000,608215424,2025,2025,2025,2025,0
20250102,160900,608215424,2025,2025,2025,2025,0
20250102,160800,608215424,2025,2025,2025,2025,0
20250102,160700,608215424,2025,2025,2025,2025,3924
20250102,160600,608215424,2025,2025,2025,2025,0
20250102,160500,608215424,2025,2025,2025,2025,0
20250102,160400,608215424,2025,2025,2025,2025,0
20250102,160300,608215424,2025,2025,2025,2025,0
20250102,160200,608215424,2025,2025,2025,2025,0
20250102,160100,608215424,2025,2025,2025,2025,0
20250102,160000,608215424,2025,2025,2025,2025,0
20250102,155900,608215424,2025,2025,2025,2025,0
20250102,155800,608215424,2025,2025,2025,2025,0
20250102,155700,608215424,2025,2025,2025,2025,0
20250102,155600,608215424,2025,2025,2025,2025,0
20250102,155500,608215424,2025,2025,2025,2025,0
20250102,155400,608215424,2025,2025,2025,2025,0
20250102,155300,608215424,2025,2025,2025,2025,0
20250102,155200,608215424,2025,2025,2025,2025,0
20250102,155100,608215424,2025,2025,2025,2025,0
20250102,155000,608215424,2025,2025,2025,2025,0
20250102,154900,608215424,2025,2025,2025,2025,0
20250102,154800,608215424,2025,2025,2025,2025,0
20250102,154700,608215424,2025,2025,2025,2025,0
20250102,154600,608215424,2025,2025,2025,2025,0
20250102,154500,608215424,2025,2025,2025,2025,0
20250102,154400,608215424,2025,2025,2025,2025,0
20250102,154300,608215424,2025,2025,2025,2025,0
20250102,154200,608215424,2025,2025,2025,2025,0
20250102,154100,608215424,2025,2025,2025,2025,0
20250102,154000,608215424,2025,2025,2025,2025,0
20250102,153900,608215424,2025,2025,2025,2025,0
20250102,153800,608215424,2025,2025,2025,2025,0
20250102,153700,608215424,2025,2025,2025,2025,3924
20250102,153600,608215424,2025,2025,2025,2025,0
20250102,153500,608215424,2025,2025,2025,2025,0
20250102,153400,608215424,2025,2025,2025,2025,0
20250102,153300,608215424,2025,2025,2025,2025,0
20250102,153200,608215424,2025,2025,2025,2025,0
20250102,153100,608215424,2025,2025,2025,2025,0
20250102,153000,608215424,2025,2025,2025,2025,3924
20250102,152900,600269324,2025,2025,2025,2025,0
20250102,152800,600269324,2025,2025,2025,2025,0
20250102,152700,600269324,2025,2025,2025,2025,0
20250102,152600,600269324,2025,2025,2025,2025,0
20250102,152500,600269324,2025,2025,2025,2025,0
20250102,152400,600269324,2025,2025,2025,2025,0
20250102,152300,600269324,2025,2025,2025,2025,0
20250102,152200,600269324,2025,2025,2025,2025,0
20250102,152100,600269324,2025,2025,2025,2025,0
20250102,152000,600269324,2025,2025,2025,2025,0
20250102,151900,600269324,2025,2025,2025,2025,175
20250102,151800,599914949,2010,2015,2015,2010,504
20250102,151700,598900759,2015,2015,2015,2015,595
20250102,151600,597701834,2010,2025,2030,2010,7101
20250102,151500,583397899,2030,2030,2030,2030,0
20250102,151400,583397899,2030,2025,2030,2020,823
20250102,151300,581731789,2025,2025,2025,2025,155
20250102,151200,581417914,2025,2030,2030,2025,1042
20250102,151100,579307664,2025,2030,2030,2025,371
20250102,151000,578556384,2025,2025,2030,2025,1117
20250102,150900,576294454,2020,2025,2025,2020,5
20250102,150800,576284334,2025,2025,2025,2025,0
20250102,150700,576284334,2025,2015,2025,2015,1033
20250102,150600,574195839,2025,2025,2025,2020,108
20250102,150500,573977619,2025,2025,2025,2020,156
20250102,150400,573662219,2025,2025,2025,2025,150
20250102,150300,573358469,2025,2025,2025,2025,87
20250102,150200,573182294,2025,2020,2025,2020,634
20250102,150100,571901609,2025,2030,2030,2020,1031
20250102,150000,569818874,2030,2030,2030,2005,10470
20250102,145900,548781424,2025,2030,2030,2025,425
20250102,145800,547920574,2030,2030,2030,2030,0
20250102,145700,547920574,2030,2025,2030,2025,11
20250102,145600,547898294,2030,2030,2030,2030,0
20250102,145500,547898294,2030,2030,2030,2030,0
20250102,145400,547898294,2030,2030,2030,2020,728
20250102,145300,546424214,2025,2020,2025,2020,505
20250102,145200,545401749,2025,2025,2025,2015,10003
20250102,145100,525241699,2020,2020,2020,2020,51
20250102,145000,525138679,2025,2025,2025,2025,0
20250102,144900,525138679,2025,2025,2025,2025,0
20250102,144800,525138679,2025,2025,2025,2025,0
20250102,144700,525138679,2025,2025,2025,2025,0
20250102,144600,525138679,2025,2025,2025,2025,200
20250102,144500,524733679,2025,2025,2025,2025,1100
20250102,144400,522506179,2025,2025,2025,2025,20
20250102,144300,522465679,2025,2025,2025,2025,0
20250102,144200,522465679,2025,2025,2025,2025,100
20250102,144100,522263179,2025,2025,2025,2025,739
20250102,144000,520766704,2030,2030,2030,2030,0
20250102,143900,520766704,2030,2030,2030,2030,0
20250102,143800,520766704,2030,2025,2030,2025,74
20250102,143700,520616849,2025,2025,2025,2025,1001
20250102,143600,518589824,2020,2020,2020,2020,1488
20250102,143500,515584064,2025,2025,2025,2025,0
20250102,143400,515584064,2025,2025,2025,2025,156
20250102,143300,515268164,2020,2020,2020,2015,911
20250102,143200,513428219,2020,2020,2020,2020,500
20250102,143100,512418219,2020,2020,2020,2020,2524
20250102,143000,507319739,2025,2025,2025,2025,0
20250102,142900,507319739,2025,2025,2025,2025,1
20250102,142800,507317714,2020,2020,2020,2020,470
20250102,142700,506368314,2025,2025,2025,2025,0
20250102,142600,506368314,2025,2025,2025,2025,50
20250102,142500,506267064,2025,2025,2025,2025,0
20250102,142400,506267064,2025,2025,2025,2025,1
20250102,142300,506265039,2020,2025,2025,2020,3
20250102,142200,506258974,2020,2020,2020,2020,0
20250102,142100,506258974,2020,2030,2030,2020,4001
20250102,142000,498166944,2030,2030,2030,2030,1
20250102,141900,498164914,2020,2030,2030,2020,1494
20250102,141800,495144559,2025,2030,2030,2025,882
20250102,141700,493358259,2030,2025,2030,2025,5749
20250102,141600,481711924,2025,2025,2025,2025,130
20250102,141500,481448674,2025,2025,2025,2025,0
20250102,141400,481448674,2025,2020,2025,2020,6242
20250102,141300,468839829,2015,2020,2020,2015,89
20250102,141200,468660239,2020,2020,2020,2020,10
20250102,141100,468640039,2020,2020,2020,2020,2
20250102,141000,468635999,2020,2020,2020,2020,11
20250102,140900,468613779,2020,2020,2020,2020,20
20250102,140800,468573379,2020,2015,2020,2015,1321
20250102,140700,465910314,2020,2015,2020,2015,4
20250102,140600,465902249,2015,2015,2015,2015,86
20250102,140500,465728959,2020,2020,2020,2020,0
20250102,140400,465728959,2020,2020,2020,2020,0
20250102,140300,465728959,2020,2020,2020,2020,180
20250102,140200,465365359,2020,2020,2020,2020,110
20250102,140100,465143159,2020,2015,2020,2015,1510
20250102,140000,462100504,2015,2015,2015,2015,354
20250102,135900,461387194,2020,2020,2020,2020,0
20250102,135800,461387194,2020,2020,2020,2020,0
20250102,135700,461387194,2020,2020,2020,2020,0
20250102,135600,461387194,2020,2020,2020,2020,7
20250102,135500,461373054,2020,2020,2020,2020,0
20250102,135400,461373054,2020,2020,2020,2020,1
20250102,135300,461371034,2015,2015,2015,2015,0
20250102,135200,461371034,2015,2015,2015,2015,100
20250102,135100,461169534,2020,2020,2020,2020,10
20250102,135000,461149334,2020,2020,2020,2020,0
20250102,134900,461149334,2020,2020,2020,2020,17
20250102,134800,461114994,2020,2020,2020,2010,5019
20250102,134700,450976634,2010,2020,2020,2010,1025
20250102,134600,448906384,2020,2020,2020,2020,150
20250102,134500,448603384,2015,2015,2015,2015,5730
20250102,134400,437057434,2010,2010,2010,2010,0
20250102,134300,437057434,2010,2010,2010,2010,9368
20250102,134200,418227754,2010,2010,2010,2010,1072
20250102,134100,416073034,2015,2015,2015,2015,0
20250102,134000,416073034,2015,2015,2015,2015,0
20250102,133900,416073034,2015,2015,2015,2015,69
20250102,133800,415933999,2015,2015,2015,2015,0
20250102,133700,415933999,2015,2015,2015,2015,105
20250102,133600,415722424,2015,2015,2015,2015,0
20250102,133500,415722424,2015,2015,2015,2015,1
20250102,133400,415720409,2010,2010,2010,2010,10
20250102,133300,415700309,2010,2010,2010,2010,0
20250102,133200,415700309,2010,2015,2015,2010,1550
20250102,133100,412577909,2020,2020,2020,2020,0
20250102,133000,412577909,2020,2020,2020,2020,0
20250102,132900,412577909,2020,2020,2020,2020,0
20250102,132800,412577909,2020,2020,2020,2020,0
20250102,132700,412577909,2020,2020,2020,2020,5
20250102,132600,412567809,2020,2020,2020,2020,0
20250102,132500,412567809,2020,2020,2020,2020,0
20250102,132400,412567809,2020,2020,2020,2020,3
20250102,132300,412561749,2020,2020,2020,2020,19
20250102,132200,412523369,2015,2015,2015,2015,0
20250102,132100,412523369,2015,2015,2020,2015,445
20250102,132000,411626689,2015,2015,2015,2015,0
20250102,131900,411626689,2015,2015,2015,2015,0
20250102,131800,411626689,2015,2015,2015,2015,600
20250102,131700,410417689,2020,2020,2020,2020,0
20250102,131600,410417689,2020,2020,2020,2020,386
20250102,131500,409637969,2015,2020,2020,2015,537
20250102,131400,408555909,2015,2015,2015,2015,5
20250102,131300,408545834,2020,2020,2020,2020,1
20250102,131200,408543814,2010,2010,2010,2010,0
20250102,131100,408543814,2010,2010,2010,2010,9
20250102,131000,408525724,2020,2015,2020,2015,130
20250102,130900,408263769,2020,2020,2020,2020,0
20250102,130800,408263769,2020,2010,2020,2010,12
20250102,130700,408239639,2020,2020,2020,2020,0
20250102,130600,408239639,2020,2020,2020,2020,6
20250102,130500,408227519,2020,2015,2020,2015,12
20250102,130400,408203329,2020,2020,2020,2015,203
20250102,130300,407793279,2020,2020,2020,2020,75
20250102,130200,407641779,2020,2020,2020,2020,120
20250102,130100,407399379,2020,2020,2020,2020,0
20250102,130000,407399379,2020,2020,2020,2020,0
20250102,125900,407399379,2020,2015,2020,2010,2193
20250102,125800,402988934,2020,2015,2020,2015,2193
20250102,125700,398570034,2015,2015,2015,2015,0
20250102,125600,398570034,2015,2010,2015,2010,301
20250102,125500,397965019,2015,2015,2015,2015,346
20250102,125400,397267829,2020,2020,2020,2020,0
20250102,125300,397267829,2020,2015,2020,2010,21
20250102,125200,397225464,2020,2020,2020,2020,0
20250102,125100,397225464,2020,2010,2020,2010,31
20250102,125000,397163144,2015,2010,2015,2010,5541
20250102,124900,385998704,2015,2015,2015,2010,2159
20250102,124800,381648344,2015,2015,2015,2015,4283
20250102,124700,373018099,2015,2015,2015,2010,7
20250102,124600,373004019,2010,2010,2010,2010,1000
20250102,124500,370994019,2015,2015,2015,2015,10
20250102,124400,370973869,2015,2015,2015,2015,0
20250102,124300,370973869,2015,2015,2015,2015,24
20250102,124200,370925509,2015,2015,2015,2015,2500
20250102,124100,365888009,2015,2015,2015,2015,1
20250102,124000,365885994,2015,2010,2015,2010,361
20250102,123900,365158829,2015,2015,2015,2015,0
20250102,123800,365158829,2015,2015,2015,2015,496
20250102,123700,364159389,2015,2010,2015,2010,301
20250102,123600,363554374,2010,2015,2015,2010,541
20250102,123500,362466714,2015,2015,2015,2015,0
20250102,123400,362466714,2015,2015,2015,2015,0
20250102,123300,362466714,2015,2015,2015,2015,730
20250102,123200,360995764,2015,2015,2015,2015,0
20250102,123100,360995764,2015,2015,2015,2015,1
20250102,123000,360993749,2010,2010,2015,2010,434
20250102,122900,360121404,2015,2015,2015,2015,0
20250102,122800,360121404,2015,2015,2015,2015,0
20250102,122700,360121404,2015,2015,2015,2015,1
20250102,122600,360119389,2010,2010,2010,2010,593
20250102,122500,358927459,2010,2010,2010,2010,1115
20250102,122400,356686309,2015,2015,2015,2015,7
20250102,122300,356672204,2015,2015,2015,2015,0
20250102,122200,356672204,2015,2015,2015,2015,0
20250102,122100,356672204,2015,2010,2015,2010,1302
20250102,122000,354055174,2015,2015,2015,2015,1
20250102,121900,354053159,2010,2010,2015,2010,518
20250102,121800,353011969,2010,2010,2010,2010,7
20250102,121700,352997899,2015,2015,2015,2015,210
20250102,121600,352574749,2015,2015,2015,2015,9
20250102,121500,352556614,2015,2015,2015,2015,0
20250102,121400,352556614,2015,2015,2015,2015,1
20250102,121300,352554599,2015,2015,2015,2015,0
20250102,121200,352554599,2015,2010,2015,2010,3001
20250102,121100,346522584,2015,2015,2015,2015,0
20250102,121000,346522584,2015,2015,2015,2015,100
20250102,120900,346321084,2015,2015,2015,2015,2
20250102,120800,346317054,2015,2015,2015,2015,7
20250102,120700,346302949,2015,2015,2015,2015,0
20250102,120600,346302949,2015,2015,2015,2015,497
20250102,120500,345301494,2015,2015,2015,2015,0
20250102,120400,345301494,2015,2015,2015,2015,0
20250102,120300,345301494,2015,2015,2015,2015,0
20250102,120200,345301494,2015,2015,2015,2015,1018
20250102,120100,343250224,2020,2015,2020,2015,8899
20250102,120000,325318479,2015,2015,2015,2015,0
20250102,115900,325318479,2015,2015,2015,2015,319
20250102,115800,324675694,2015,2015,2015,2015,0
20250102,115700,324675694,2015,2015,2015,2015,0
20250102,115600,324675694,2015,2015,2015,2015,1
20250102,115500,324673679,2010,2010,2010,2010,5
20250102,115400,324663629,2015,2015,2015,2015,40
20250102,115300,324583029,2015,2010,2015,2010,29
20250102,115200,324524734,2010,2010,2010,2010,422
20250102,115100,323676514,2015,2015,2015,2015,0
20250102,115000,323676514,2015,2015,2015,2015,1
20250102,114900,323674499,2015,2015,2015,2015,0
20250102,114800,323674499,2015,2015,2015,2015,1
20250102,114700,323672484,2010,2010,2010,2010,20
20250102,114600,323632284,2015,2015,2015,2015,1
20250102,114500,323630269,2010,2010,2010,2010,300
20250102,114400,323027269,2015,2010,2015,2005,2001
20250102,114300,319007654,2010,2015,2015,2010,329
20250102,114200,318344864,2015,2015,2015,2015,18
20250102,114100,318308594,2015,2010,2015,2010,2002
20250102,114000,314284569,2010,2010,2010,2010,500
20250102,113900,313279569,2015,2015,2015,2015,0
20250102,113800,313279569,2015,2010,2015,2010,7
20250102,113700,313265494,2015,2015,2015,2015,131
20250102,113600,313001529,2015,2015,2015,2015,1812
20250102,113500,309350349,2015,2015,2015,2015,0
20250102,113400,309350349,2015,2015,2015,2015,100
20250102,113300,309148849,2015,2015,2015,2015,103
20250102,113200,308941304,2010,2010,2015,2010,300
20250102,113100,308338204,2015,2010,2015,2010,1044
20250102,113000,306239759,2010,2010,2010,2010,0
20250102,112900,306239759,2010,2010,2010,2010,25
20250102,112800,306189509,2010,2010,2010,2010,497
20250102,112700,305190539,2010,2005,2010,2005,1510
20250102,112600,302162699,2005,2000,2005,2000,626
20250102,112500,300907579,2010,2010,2010,2010,0
20250102,112400,300907579,2010,2010,2010,2010,1
20250102,112300,300905569,2005,2010,2010,2005,826
20250102,112200,299249434,2010,2010,2010,2010,0
20250102,112100,299249434,2010,2010,2010,2010,4
20250102,112000,299241394,2015,2015,2015,2015,0
20250102,111900,299241394,2015,2015,2015,2015,0
20250102,111800,299241394,2015,2015,2015,2015,1
20250102,111700,299239379,2010,2015,2015,2010,131
20250102,111600,298975439,2005,2005,2005,2005,778
20250102,111500,297415549,2005,2010,2015,2005,6101
20250102,111400,285181034,2015,2015,2015,2010,2356
20250102,111300,280442969,2015,2015,2015,2015,517
20250102,111200,279401214,2015,2015,2015,2010,2260
20250102,111100,274858064,2015,2015,2015,2015,25
20250102,111000,274807689,2015,2015,2015,2015,301
20250102,110900,274201174,2015,2015,2015,2015,238
20250102,110800,273721604,2015,2015,2015,2015,0
20250102,110700,273721604,2015,2015,2015,2015,214
20250102,110600,273290394,2015,2015,2015,2015,0
20250102,110500,273290394,2015,2015,2015,2010,7698
20250102,110400,257801414,2015,2010,2015,2010,31
20250102,110300,257739099,2015,2015,2015,2015,304
20250102,110200,257126539,2010,2015,2015,2010,1357
20250102,110100,254396684,2015,2015,2015,2015,211
20250102,110000,253971519,2010,2015,2015,2010,1539
20250102,105900,250878004,2015,2015,2015,2015,0
20250102,105800,250878004,2015,2015,2015,2015,4
20250102,105700,250869944,2015,2015,2015,2015,1
20250102,105600,250867929,2010,2015,2020,2010,654
20250102,105500,249552059,2020,2015,2020,2015,1757
20250102,105400,246011649,2015,2015,2015,2015,16
20250102,105300,245979409,2015,2015,2015,2015,716
20250102,105200,244536669,2015,2010,2015,2010,85
20250102,105100,244365584,2010,2005,2010,2005,3591
20250102,105000,237162754,2005,2010,2010,2005,1466
20250102,104900,234223374,2015,2015,2015,2015,200
20250102,104800,233820374,2015,2015,2020,2005,3033
20250102,104700,227725524,2020,2015,2020,2015,1313
20250102,104600,225079824,2015,2015,2015,2015,100
20250102,104500,224878324,2015,2015,2020,2015,250
20250102,104400,224374334,2020,2020,2020,2015,2135
20250102,104300,220071414,2020,2015,2020,2015,641
20250102,104200,218779794,2015,2015,2015,2015,2143
20250102,104100,214461649,2015,2005,2015,2005,61
20250102,104000,214339249,2015,2010,2015,2010,3889
20250102,103900,206522354,2015,2015,2020,2015,3010
20250102,103800,200457159,2015,2015,2020,2015,7321
20250102,103700,185705339,2015,2010,2015,2010,551
20250102,103600,184597574,2015,2010,2015,2010,2584
20250102,103500,179403684,2010,2010,2010,2010,0
20250102,103400,179403684,2010,2005,2010,2005,1430
20250102,103300,176536384,2010,2010,2010,2010,1
20250102,103200,176534374,2015,2015,2015,2010,2958
20250102,103100,170574329,2010,2010,2015,2010,1906
20250102,103000,166741239,2010,2010,2010,2005,2841
20250102,102900,161044984,2015,2015,2015,2010,1502
20250102,102800,158025954,2005,2010,2015,2005,2012
20250102,102700,153983829,2015,2005,2015,2005,1597
20250102,102600,150774354,2005,2005,2010,2005,6186
20250102,102500,138361454,2005,2005,2005,2005,251
20250102,102400,137858199,2005,2010,2010,2005,8783
20250102,102300,120248279,2010,2005,2010,2005,51
20250102,102200,120146019,2010,1999,2010,1999,1690
20250102,102100,116754119,2005,2005,2005,2005,6
20250102,102000,116742089,2005,2005,2005,2005,506
20250102,101900,115727559,2005,1997,2005,1997,32
20250102,101800,115663504,2010,2005,2010,1994,3920
20250102,101700,107804999,2005,1998,2005,1994,4122
20250102,101600,99559737,1994,1993,1997,1993,7179
20250102,101500,85239864,1992,1981,1992,1975,3784
20250102,101400,77751616,1993,1981,1993,1974,2478
20250102,101300,72831395,1990,1980,1990,1980,422
20250102,101200,71995825,1990,1990,1990,1990,0
20250102,101100,71995825,1990,1979,1990,1979,1938
20250102,101000,68141136,1990,1990,1990,1990,0
20250102,100900,68141136,1990,1990,1990,1974,2074
20250102,100800,64031913,1991,1990,1991,1990,288
20250102,100700,63458683,1988,1984,1988,1982,3012
20250102,100600,57484909,1985,1962,1985,1961,3833
20250102,100500,49908384,1959,1992,1992,1958,7146
20250102,100400,35885340,1993,1996,1996,1956,9628
20250102,100300,16868547,1998,1999,1999,1996,77
20250102,100200,16714738,1999,1993,1999,1993,2191
20250102,100100,12348045,1991,1992,1993,1990,1597
20250102,100000,9167780,1993,1993,1993,1992,4517