stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190900,513234846,2005,2005,2005,2005,3414
20250206,190800,513234846,2005,2005,2005,2005,0
20250206,190700,513234846,2005,2005,2005,2005,0
20250206,190600,513234846,2005,2005,2005,2005,0
20250206,190500,513234846,2005,2005,2005,2005,0
20250206,190400,513234846,2005,2005,2005,2005,0
20250206,190300,513234846,2005,2005,2005,2005,0
20250206,190200,513234846,2005,2005,2005,2005,0
20250206,190100,513234846,2005,2005,2005,2005,0
20250206,190000,513234846,2005,2005,2005,2005,0
20250206,185900,513234846,2005,2005,2005,2005,0
20250206,185800,513234846,2005,2005,2005,2005,0
20250206,185700,513234846,2005,2005,2005,2005,0
20250206,185600,513234846,2005,2005,2005,2005,0
20250206,185500,513234846,2005,2005,2005,2005,0
20250206,185400,513234846,2005,2005,2005,2005,0
20250206,185300,513234846,2005,2005,2005,2005,0
20250206,185200,513234846,2005,2005,2005,2005,0
20250206,185100,513234846,2005,2005,2005,2005,0
20250206,185000,513234846,2005,2005,2005,2005,0
20250206,184900,513234846,2005,2005,2005,2005,0
20250206,184800,513234846,2005,2005,2005,2005,0
20250206,184700,513234846,2005,2005,2005,2005,0
20250206,184600,513234846,2005,2005,2005,2005,0
20250206,184500,513234846,2005,2005,2005,2005,0
20250206,184400,513234846,2005,2005,2005,2005,0
20250206,184300,513234846,2005,2005,2005,2005,0
20250206,184200,513234846,2005,2005,2005,2005,0
20250206,184100,513234846,2005,2005,2005,2005,0
20250206,184000,513234846,2005,2005,2005,2005,0
20250206,183900,513234846,2005,2005,2005,2005,3414
20250206,183800,513234846,2005,2005,2005,2005,0
20250206,183700,513234846,2005,2005,2005,2005,0
20250206,183600,513234846,2005,2005,2005,2005,0
20250206,183500,513234846,2005,2005,2005,2005,0
20250206,183400,513234846,2005,2005,2005,2005,0
20250206,183300,513234846,2005,2005,2005,2005,0
20250206,183200,513234846,2005,2005,2005,2005,0
20250206,183100,513234846,2005,2005,2005,2005,0
20250206,183000,513234846,2005,2005,2005,2005,0
20250206,182900,513234846,2005,2005,2005,2005,0
20250206,182800,513234846,2005,2005,2005,2005,0
20250206,182700,513234846,2005,2005,2005,2005,0
20250206,182600,513234846,2005,2005,2005,2005,0
20250206,182500,513234846,2005,2005,2005,2005,0
20250206,182400,513234846,2005,2005,2005,2005,0
20250206,182300,513234846,2005,2005,2005,2005,0
20250206,182200,513234846,2005,2005,2005,2005,0
20250206,182100,513234846,2005,2005,2005,2005,0
20250206,182000,513234846,2005,2005,2005,2005,0
20250206,181900,513234846,2005,2005,2005,2005,0
20250206,181800,513234846,2005,2005,2005,2005,0
20250206,181700,513234846,2005,2005,2005,2005,0
20250206,181600,513234846,2005,2005,2005,2005,0
20250206,181500,513234846,2005,2005,2005,2005,0
20250206,181400,513234846,2005,2005,2005,2005,0
20250206,181300,513234846,2005,2005,2005,2005,0
20250206,181200,513234846,2005,2005,2005,2005,0
20250206,181100,513234846,2005,2005,2005,2005,0
20250206,181000,513234846,2005,2005,2005,2005,0
20250206,180900,513234846,2005,2005,2005,2005,3414
20250206,180800,513234846,2005,2005,2005,2005,0
20250206,180700,513234846,2005,2005,2005,2005,0
20250206,180600,513234846,2005,2005,2005,2005,0
20250206,180500,513234846,2005,2005,2005,2005,0
20250206,180400,513234846,2005,2005,2005,2005,0
20250206,180300,513234846,2005,2005,2005,2005,0
20250206,180200,513234846,2005,2005,2005,2005,0
20250206,180100,513234846,2005,2005,2005,2005,0
20250206,180000,513234846,2005,2005,2005,2005,0
20250206,175900,513234846,2005,2005,2005,2005,0
20250206,175800,513234846,2005,2005,2005,2005,0
20250206,175700,513234846,2005,2005,2005,2005,0
20250206,175600,513234846,2005,2005,2005,2005,0
20250206,175500,513234846,2005,2005,2005,2005,0
20250206,175400,513234846,2005,2005,2005,2005,0
20250206,175300,513234846,2005,2005,2005,2005,0
20250206,175200,513234846,2005,2005,2005,2005,0
20250206,175100,513234846,2005,2005,2005,2005,0
20250206,175000,513234846,2005,2005,2005,2005,0
20250206,174900,513234846,2005,2005,2005,2005,0
20250206,174800,513234846,2005,2005,2005,2005,0
20250206,174700,513234846,2005,2005,2005,2005,0
20250206,174600,513234846,2005,2005,2005,2005,0
20250206,174500,513234846,2005,2005,2005,2005,0
20250206,174400,513234846,2005,2005,2005,2005,0
20250206,174300,513234846,2005,2005,2005,2005,0
20250206,174200,513234846,2005,2005,2005,2005,0
20250206,174100,513234846,2005,2005,2005,2005,0
20250206,174000,513234846,2005,2005,2005,2005,0
20250206,173900,513234846,2005,2005,2005,2005,3414
20250206,173800,513234846,2005,2005,2005,2005,0
20250206,173700,513234846,2005,2005,2005,2005,0
20250206,173600,513234846,2005,2005,2005,2005,0
20250206,173500,513234846,2005,2005,2005,2005,0
20250206,173400,513234846,2005,2005,2005,2005,0
20250206,173300,513234846,2005,2005,2005,2005,0
20250206,173200,513234846,2005,2005,2005,2005,0
20250206,173100,513234846,2005,2005,2005,2005,0
20250206,173000,513234846,2005,2005,2005,2005,0
20250206,172900,513234846,2005,2005,2005,2005,0
20250206,172800,513234846,2005,2005,2005,2005,0
20250206,172700,513234846,2005,2005,2005,2005,0
20250206,172600,513234846,2005,2005,2005,2005,0
20250206,172500,513234846,2005,2005,2005,2005,0
20250206,172400,513234846,2005,2005,2005,2005,0
20250206,172300,513234846,2005,2005,2005,2005,0
20250206,172200,513234846,2005,2005,2005,2005,0
20250206,172100,513234846,2005,2005,2005,2005,0
20250206,172000,513234846,2005,2005,2005,2005,0
20250206,171900,513234846,2005,2005,2005,2005,0
20250206,171800,513234846,2005,2005,2005,2005,0
20250206,171700,513234846,2005,2005,2005,2005,0
20250206,171600,513234846,2005,2005,2005,2005,0
20250206,171500,513234846,2005,2005,2005,2005,0
20250206,171400,513234846,2005,2005,2005,2005,0
20250206,171300,513234846,2005,2005,2005,2005,0
20250206,171200,513234846,2005,2005,2005,2005,0
20250206,171100,513234846,2005,2005,2005,2005,0
20250206,171000,513234846,2005,2005,2005,2005,0
20250206,170900,513234846,2005,2005,2005,2005,3414
20250206,170800,513234846,2005,2005,2005,2005,0
20250206,170700,513234846,2005,2005,2005,2005,0
20250206,170600,513234846,2005,2005,2005,2005,0
20250206,170500,513234846,2005,2005,2005,2005,0
20250206,170400,513234846,2005,2005,2005,2005,0
20250206,170300,513234846,2005,2005,2005,2005,0
20250206,170200,513234846,2005,2005,2005,2005,0
20250206,170100,513234846,2005,2005,2005,2005,0
20250206,170000,513234846,2005,2005,2005,2005,0
20250206,165900,513234846,2005,2005,2005,2005,0
20250206,165800,513234846,2005,2005,2005,2005,0
20250206,165700,513234846,2005,2005,2005,2005,0
20250206,165600,513234846,2005,2005,2005,2005,0
20250206,165500,513234846,2005,2005,2005,2005,0
20250206,165400,513234846,2005,2005,2005,2005,0
20250206,165300,513234846,2005,2005,2005,2005,0
20250206,165200,513234846,2005,2005,2005,2005,0
20250206,165100,513234846,2005,2005,2005,2005,0
20250206,165000,513234846,2005,2005,2005,2005,0
20250206,164900,513234846,2005,2005,2005,2005,0
20250206,164800,513234846,2005,2005,2005,2005,0
20250206,164700,513234846,2005,2005,2005,2005,0
20250206,164600,513234846,2005,2005,2005,2005,0
20250206,164500,513234846,2005,2005,2005,2005,0
20250206,164400,513234846,2005,2005,2005,2005,0
20250206,164300,513234846,2005,2005,2005,2005,0
20250206,164200,513234846,2005,2005,2005,2005,0
20250206,164100,513234846,2005,2005,2005,2005,0
20250206,164000,513234846,2005,2005,2005,2005,0
20250206,163900,513234846,2005,2005,2005,2005,3414
20250206,163800,513234846,2005,2005,2005,2005,0
20250206,163700,513234846,2005,2005,2005,2005,0
20250206,163600,513234846,2005,2005,2005,2005,0
20250206,163500,513234846,2005,2005,2005,2005,0
20250206,163400,513234846,2005,2005,2005,2005,0
20250206,163300,513234846,2005,2005,2005,2005,0
20250206,163200,513234846,2005,2005,2005,2005,0
20250206,163100,513234846,2005,2005,2005,2005,0
20250206,163000,513234846,2005,2005,2005,2005,0
20250206,162900,513234846,2005,2005,2005,2005,0
20250206,162800,513234846,2005,2005,2005,2005,0
20250206,162700,513234846,2005,2005,2005,2005,0
20250206,162600,513234846,2005,2005,2005,2005,0
20250206,162500,513234846,2005,2005,2005,2005,0
20250206,162400,513234846,2005,2005,2005,2005,0
20250206,162300,513234846,2005,2005,2005,2005,0
20250206,162200,513234846,2005,2005,2005,2005,0
20250206,162100,513234846,2005,2005,2005,2005,0
20250206,162000,513234846,2005,2005,2005,2005,0
20250206,161900,513234846,2005,2005,2005,2005,0
20250206,161800,513234846,2005,2005,2005,2005,0
20250206,161700,513234846,2005,2005,2005,2005,0
20250206,161600,513234846,2005,2005,2005,2005,0
20250206,161500,513234846,2005,2005,2005,2005,0
20250206,161400,513234846,2005,2005,2005,2005,0
20250206,161300,513234846,2005,2005,2005,2005,0
20250206,161200,513234846,2005,2005,2005,2005,0
20250206,161100,513234846,2005,2005,2005,2005,0
20250206,161000,513234846,2005,2005,2005,2005,0
20250206,160900,513234846,2005,2005,2005,2005,3414
20250206,160800,513234846,2005,2005,2005,2005,0
20250206,160700,513234846,2005,2005,2005,2005,0
20250206,160600,513234846,2005,2005,2005,2005,0
20250206,160500,513234846,2005,2005,2005,2005,0
20250206,160400,513234846,2005,2005,2005,2005,0
20250206,160300,513234846,2005,2005,2005,2005,0
20250206,160200,513234846,2005,2005,2005,2005,0
20250206,160100,513234846,2005,2005,2005,2005,0
20250206,160000,513234846,2005,2005,2005,2005,0
20250206,155900,513234846,2005,2005,2005,2005,0
20250206,155800,513234846,2005,2005,2005,2005,0
20250206,155700,513234846,2005,2005,2005,2005,0
20250206,155600,513234846,2005,2005,2005,2005,0
20250206,155500,513234846,2005,2005,2005,2005,0
20250206,155400,513234846,2005,2005,2005,2005,0
20250206,155300,513234846,2005,2005,2005,2005,0
20250206,155200,513234846,2005,2005,2005,2005,0
20250206,155100,513234846,2005,2005,2005,2005,0
20250206,155000,513234846,2005,2005,2005,2005,0
20250206,154900,513234846,2005,2005,2005,2005,0
20250206,154800,513234846,2005,2005,2005,2005,0
20250206,154700,513234846,2005,2005,2005,2005,0
20250206,154600,513234846,2005,2005,2005,2005,0
20250206,154500,513234846,2005,2005,2005,2005,0
20250206,154400,513234846,2005,2005,2005,2005,0
20250206,154300,513234846,2005,2005,2005,2005,0
20250206,154200,513234846,2005,2005,2005,2005,0
20250206,154100,513234846,2005,2005,2005,2005,0
20250206,154000,513234846,2005,2005,2005,2005,0
20250206,153900,513234846,2005,2005,2005,2005,3414
20250206,153800,513234846,2005,2005,2005,2005,0
20250206,153700,513234846,2005,2005,2005,2005,0
20250206,153600,513234846,2005,2005,2005,2005,0
20250206,153500,513234846,2005,2005,2005,2005,0
20250206,153400,513234846,2005,2005,2005,2005,0
20250206,153300,513234846,2005,2005,2005,2005,0
20250206,153200,513234846,2005,2005,2005,2005,0
20250206,153100,513234846,2005,2005,2005,2005,0
20250206,153000,513234846,2005,2005,2005,2005,3414
20250206,152900,506389776,2010,2010,2010,2010,0
20250206,152800,506389776,2010,2010,2010,2010,0
20250206,152700,506389776,2010,2010,2010,2010,0
20250206,152600,506389776,2010,2010,2010,2010,0
20250206,152500,506389776,2010,2010,2010,2010,0
20250206,152400,506389776,2010,2010,2010,2010,0
20250206,152300,506389776,2010,2010,2010,2010,0
20250206,152200,506389776,2010,2010,2010,2010,0
20250206,152100,506389776,2010,2010,2010,2010,0
20250206,152000,506389776,2010,2010,2010,2010,0
20250206,151900,506389776,2010,2005,2010,2005,153
20250206,151800,506083001,2005,2005,2010,2005,106
20250206,151700,505870456,2005,2005,2005,2005,741
20250206,151600,504384751,2010,2000,2010,2000,609
20250206,151500,503166651,2010,2005,2010,2000,4951
20250206,151400,493250461,2010,2010,2010,2010,1
20250206,151300,493248451,2005,2005,2005,2005,181
20250206,151200,492885546,2010,2005,2010,2005,2
20250206,151100,492881531,2010,2010,2010,2005,251
20250206,151000,492378266,2010,2010,2010,2010,2000
20250206,150900,488358266,2010,2005,2010,2005,1401
20250206,150800,485549256,2010,2005,2010,2005,51
20250206,150700,485446996,2010,2005,2010,2005,2023
20250206,150600,481390876,2010,2010,2010,2010,662
20250206,150500,480060256,2010,2010,2010,2005,228
20250206,150400,479601991,2005,2005,2005,2005,3
20250206,150300,479595976,2010,2010,2010,2010,2
20250206,150200,479591956,2010,2005,2010,2005,376
20250206,150100,478837861,2010,2010,2010,2010,0
20250206,150000,478837861,2010,2010,2010,2010,31
20250206,145900,478775551,2010,2005,2010,2005,1101
20250206,145800,476568041,2005,2005,2005,2005,0
20250206,145700,476568041,2005,2005,2005,2005,0
20250206,145600,476568041,2005,2005,2005,2005,0
20250206,145500,476568041,2005,2010,2010,2005,2
20250206,145400,476564026,2010,2010,2010,2010,0
20250206,145300,476564026,2010,2010,2010,2010,0
20250206,145200,476564026,2010,2005,2010,2005,275
20250206,145100,476012646,2010,2010,2010,2010,0
20250206,145000,476012646,2010,2010,2010,2010,0
20250206,144900,476012646,2010,2010,2010,2010,0
20250206,144800,476012646,2010,2005,2010,2005,2
20250206,144700,476008631,2010,2010,2010,2010,0
20250206,144600,476008631,2010,2010,2010,2010,1
20250206,144500,476006621,2005,2005,2005,2005,303
20250206,144400,475399106,2010,2010,2010,2010,2
20250206,144300,475395086,2005,2005,2005,2005,134
20250206,144200,475126416,2010,2005,2010,2005,151
20250206,144100,474823156,2010,2010,2010,2010,98
20250206,144000,474626176,2010,2010,2010,2010,0
20250206,143900,474626176,2010,2010,2010,2010,98
20250206,143800,474429196,2005,2005,2005,2005,240
20250206,143700,473947996,2005,2005,2005,2005,610
20250206,143600,472724946,2005,2005,2005,2005,2
20250206,143500,472720936,2010,2005,2010,2005,1297
20250206,143400,470120441,2010,2010,2010,2010,0
20250206,143300,470120441,2010,2005,2010,2005,1076
20250206,143200,467963056,2010,2010,2010,2005,102
20250206,143100,467758536,2010,2010,2010,2010,0
20250206,143000,467758536,2010,2000,2010,2000,2
20250206,142900,467754526,2010,2010,2010,2010,101
20250206,142800,467551516,2010,2010,2010,2010,0
20250206,142700,467551516,2010,2010,2010,2005,193
20250206,142600,467164541,2010,2010,2010,2010,0
20250206,142500,467164541,2010,2010,2010,2010,1
20250206,142400,467162531,2005,2005,2005,2005,1
20250206,142300,467160526,2010,2010,2010,2010,0
20250206,142200,467160526,2010,2010,2010,2010,108
20250206,142100,466943446,2010,2005,2010,2005,1001
20250206,142000,464936436,2010,2005,2010,2005,51
20250206,141900,464834176,2010,2010,2010,2010,2018
20250206,141800,460777996,2015,2015,2015,2015,59
20250206,141700,460659111,2015,2015,2015,2010,300
20250206,141600,460055851,2010,2010,2015,2010,3229
20250206,141500,453565546,2010,2010,2010,2010,216
20250206,141400,453131386,2005,2005,2005,2005,1
20250206,141300,453129381,2005,2005,2005,2005,0
20250206,141200,453129381,2005,2005,2005,2005,1
20250206,141100,453127376,2010,2005,2010,2005,1881
20250206,141000,449355966,2010,2010,2010,2010,1
20250206,140900,449353956,2005,2005,2005,2005,262
20250206,140800,448828646,2010,2005,2010,2005,153
20250206,140700,448521871,2005,2005,2005,2005,2251
20250206,140600,444008616,2005,2005,2005,2005,649
20250206,140500,442707371,2010,2010,2010,2010,0
20250206,140400,442707371,2010,2010,2010,2010,0
20250206,140300,442707371,2010,2010,2010,2010,0
20250206,140200,442707371,2010,2010,2010,2010,0
20250206,140100,442707371,2010,2010,2010,2010,1000
20250206,140000,440697371,2010,2010,2010,2010,0
20250206,135900,440697371,2010,2010,2010,2010,1
20250206,135800,440695361,2015,2015,2015,2005,15002
20250206,135700,410615506,2010,2015,2015,2010,301
20250206,135600,410010491,2015,2010,2015,2010,2996
20250206,135500,403983561,2010,2010,2010,2010,268
20250206,135400,403444881,2015,2015,2015,2015,0
20250206,135300,403444881,2015,2015,2015,2015,3
20250206,135200,403438836,2015,2010,2015,2010,2201
20250206,135100,399014821,2015,2010,2015,2010,41
20250206,135000,398932406,2010,2010,2010,2010,50
20250206,134900,398831906,2010,2010,2015,2010,1493
20250206,134800,395830971,2015,2010,2015,2010,212
20250206,134700,395404841,2010,2010,2015,2010,281
20250206,134600,394840026,2010,2010,2010,2010,150
20250206,134500,394538526,2015,2015,2015,2015,1
20250206,134400,394536511,2015,2015,2015,2015,142
20250206,134300,394250381,2015,2015,2015,2015,0
20250206,134200,394250381,2015,2010,2015,2010,701
20250206,134100,392841366,2015,2015,2015,2015,8
20250206,134000,392825246,2010,2015,2015,2010,125
20250206,133900,392573991,2015,2015,2015,2010,548
20250206,133800,391472501,2010,2010,2010,2010,5
20250206,133700,391462451,2015,2015,2015,2015,0
20250206,133600,391462451,2015,2015,2015,2015,0
20250206,133500,391462451,2015,2010,2015,2010,520
20250206,133400,390417246,2015,2015,2015,2010,1078
20250206,133300,388250451,2010,2010,2015,2010,1701
20250206,133200,384831436,2015,2005,2015,2005,68
20250206,133100,384695086,2015,2015,2015,2010,4
20250206,133000,384687036,2010,2010,2010,2010,708
20250206,132900,383263956,2010,2010,2010,2010,2
20250206,132800,383259936,2015,2015,2015,2015,0
20250206,132700,383259936,2015,2015,2015,2015,0
20250206,132600,383259936,2015,2015,2015,2015,0
20250206,132500,383259936,2015,2015,2015,2015,0
20250206,132400,383259936,2015,2015,2015,2015,3
20250206,132300,383253891,2015,2015,2015,2015,0
20250206,132200,383253891,2015,2010,2015,2010,3001
20250206,132100,377221876,2015,2015,2015,2015,0
20250206,132000,377221876,2015,2015,2015,2015,498
20250206,131900,376218406,2010,2010,2010,2010,0
20250206,131800,376218406,2010,2010,2010,2010,200
20250206,131700,375816406,2015,2015,2015,2015,0
20250206,131600,375816406,2015,2010,2015,2010,308
20250206,131500,375197321,2010,2010,2010,2010,0
20250206,131400,375197321,2010,2010,2010,2010,1115
20250206,131300,372956171,2015,2015,2015,2015,0
20250206,131200,372956171,2015,2015,2015,2015,335
20250206,131100,372281146,2020,2015,2020,2015,172
20250206,131000,371934561,2015,2015,2015,2015,109
20250206,130900,371714926,2015,2015,2015,2015,400
20250206,130800,370908926,2015,2015,2015,2015,650
20250206,130700,369599176,2020,2020,2020,2020,1
20250206,130600,369597156,2015,2015,2015,2015,175
20250206,130500,369244531,2015,2015,2015,2015,1
20250206,130400,369242516,2020,2020,2020,2020,1
20250206,130300,369240496,2015,2015,2015,2015,150
20250206,130200,368938246,2020,2010,2020,2010,2
20250206,130100,368934216,2020,2015,2020,2015,129
20250206,130000,368674276,2015,2015,2015,2015,105
20250206,125900,368462701,2015,2015,2015,2015,1
20250206,125800,368460686,2015,2015,2015,2015,0
20250206,125700,368460686,2015,2015,2015,2015,0
20250206,125600,368460686,2015,2015,2015,2010,247
20250206,125500,367964206,2010,2010,2010,2010,350
20250206,125400,367260706,2015,2015,2015,2015,0
20250206,125300,367260706,2015,2015,2015,2015,18
20250206,125200,367224436,2015,2015,2015,2015,7
20250206,125100,367210331,2020,2020,2020,2020,3
20250206,125000,367204271,2020,2020,2020,2020,9
20250206,124900,367186091,2020,2020,2020,2020,0
20250206,124800,367186091,2020,2015,2020,2010,2901
20250206,124700,361348256,2020,2020,2020,2020,0
20250206,124600,361348256,2020,2015,2020,2015,3819
20250206,124500,353649891,2015,2015,2015,2015,1
20250206,124400,353647876,2010,2010,2010,2010,5
20250206,124300,353637826,2015,2015,2015,2015,1
20250206,124200,353635811,2015,2015,2015,2015,208
20250206,124100,353216691,2010,2010,2010,2010,0
20250206,124000,353216691,2010,2010,2010,2010,3517
20250206,123900,346147521,2010,2015,2015,2010,6
20250206,123800,346135446,2015,2015,2015,2015,501
20250206,123700,345125931,2015,2015,2015,2015,1
20250206,123600,345123916,2015,2015,2015,2015,382
20250206,123500,344354186,2020,2015,2020,2015,1951
20250206,123400,340417921,2010,2010,2010,2010,1
20250206,123300,340415911,2015,2015,2015,2015,0
20250206,123200,340415911,2015,2010,2015,2010,241
20250206,123100,339931496,2015,2015,2015,2015,100
20250206,123000,339729996,2010,2010,2010,2010,183
20250206,122900,339362166,2015,2015,2015,2015,12
20250206,122800,339337986,2015,2010,2015,2010,51
20250206,122700,339235471,2010,2010,2010,2010,1379
20250206,122600,336463681,2015,2015,2015,2015,1
20250206,122500,336461666,2010,2010,2010,2010,8
20250206,122400,336445586,2010,2015,2015,2010,2024
20250206,122300,332376386,2015,2015,2015,2015,138
20250206,122200,332098316,2015,2015,2015,2015,30
20250206,122100,332037866,2020,2020,2020,2020,0
20250206,122000,332037866,2020,2020,2020,2020,0
20250206,121900,332037866,2020,2020,2020,2020,0
20250206,121800,332037866,2020,2020,2020,2020,1
20250206,121700,332035846,2015,2015,2015,2015,0
20250206,121600,332035846,2015,2015,2015,2015,272
20250206,121500,331487766,2020,2015,2020,2015,503
20250206,121400,330471716,2020,2020,2020,2020,205
20250206,121300,330057616,2020,2020,2020,2015,223
20250206,121200,329607211,2020,2015,2020,2015,51
20250206,121100,329504441,2015,2015,2015,2015,400
20250206,121000,328698441,2015,2020,2020,2015,1012
20250206,120900,326656751,2020,2015,2020,2015,4211
20250206,120800,318168436,2015,2015,2015,2015,1
20250206,120700,318166421,2010,2010,2010,2010,20
20250206,120600,318126221,2015,2015,2015,2015,555
20250206,120500,317007896,2015,2010,2015,2010,1012
20250206,120400,314973771,2015,2015,2015,2015,0
20250206,120300,314973771,2015,2015,2015,2015,0
20250206,120200,314973771,2015,2015,2015,2010,2183
20250206,120100,310575776,2015,2015,2015,2015,0
20250206,120000,310575776,2015,2015,2015,2015,0
20250206,115900,310575776,2015,2010,2015,2010,2
20250206,115800,310571751,2015,2015,2015,2015,0
20250206,115700,310571751,2015,2015,2015,2015,0
20250206,115600,310571751,2015,2015,2015,2010,171
20250206,115500,310228026,2015,2015,2015,2015,1
20250206,115400,310226011,2015,2015,2015,2015,0
20250206,115300,310226011,2015,2015,2015,2015,0
20250206,115200,310226011,2015,2015,2015,2015,49
20250206,115100,310127276,2015,2015,2015,2015,2
20250206,115000,310123246,2015,2015,2015,2015,0
20250206,114900,310123246,2015,2015,2015,2015,0
20250206,114800,310123246,2015,2010,2015,2010,118
20250206,114700,309886061,2015,2015,2015,2015,0
20250206,114600,309886061,2015,2015,2015,2015,26
20250206,114500,309833671,2015,2015,2015,2015,2
20250206,114400,309829641,2005,2015,2015,2005,3888
20250206,114300,301995331,2015,2015,2015,2015,0
20250206,114200,301995331,2015,2015,2015,2015,0
20250206,114100,301995331,2015,2010,2015,2010,150
20250206,114000,301693331,2010,2010,2010,2010,0
20250206,113900,301693331,2010,2010,2010,2010,1
20250206,113800,301691321,2015,2015,2015,2015,0
20250206,113700,301691321,2015,2015,2015,2015,0
20250206,113600,301691321,2015,2015,2015,2015,0
20250206,113500,301691321,2015,2015,2015,2015,0
20250206,113400,301691321,2015,2015,2015,2010,264
20250206,113300,301160671,2015,2010,2015,2010,112
20250206,113200,300935546,2015,2015,2015,2015,0
20250206,113100,300935546,2015,2015,2015,2015,0
20250206,113000,300935546,2015,2015,2015,2015,1
20250206,112900,300933531,2015,2015,2015,2015,0
20250206,112800,300933531,2015,2015,2015,2015,1200
20250206,112700,298515531,2010,2010,2010,2010,3067
20250206,112600,292350861,2010,2010,2010,2010,0
20250206,112500,292350861,2010,2010,2010,2010,508
20250206,112400,291329781,2015,2015,2015,2015,0
20250206,112300,291329781,2015,2010,2015,2010,2
20250206,112200,291325756,2015,2010,2015,2010,301
20250206,112100,290720741,2015,2015,2015,2015,0
20250206,112000,290720741,2015,2015,2015,2015,1
20250206,111900,290718726,2015,2010,2015,2010,3
20250206,111800,290712691,2015,2015,2015,2015,0
20250206,111700,290712691,2015,2015,2015,2015,0
20250206,111600,290712691,2015,2015,2015,2015,0
20250206,111500,290712691,2015,2010,2015,2010,562
20250206,111400,289583061,2015,2015,2015,2015,0
20250206,111300,289583061,2015,2015,2015,2015,0
20250206,111200,289583061,2015,2010,2015,2010,6
20250206,111100,289570981,2015,2015,2015,2015,0
20250206,111000,289570981,2015,2015,2015,2015,0
20250206,110900,289570981,2015,2015,2015,2015,2
20250206,110800,289566951,2005,2015,2015,2005,501
20250206,110700,288562331,2015,2015,2015,2015,1
20250206,110600,288560316,2005,2005,2005,2005,0
20250206,110500,288560316,2005,2015,2020,2005,7439
20250206,110400,273569411,2010,2010,2010,2010,1155
20250206,110300,271247861,2010,2010,2015,2010,2518
20250206,110200,266186676,2010,2010,2010,2010,0
20250206,110100,266186676,2010,2010,2010,2010,2
20250206,110000,266182656,2010,2010,2010,2010,2
20250206,105900,266178636,2010,2010,2010,2010,0
20250206,105800,266178636,2010,2010,2010,2010,1500
20250206,105700,263163636,2010,2005,2010,2005,344
20250206,105600,262473666,2010,2010,2010,2010,0
20250206,105500,262473666,2010,2010,2010,2010,0
20250206,105400,262473666,2010,2010,2010,2010,0
20250206,105300,262473666,2010,2010,2010,2010,0
20250206,105200,262473666,2010,2010,2010,2010,1
20250206,105100,262471656,2005,2005,2005,2005,354
20250206,105000,261761886,2010,2010,2010,2010,1
20250206,104900,261759876,2010,2005,2010,2005,305
20250206,104800,261148346,2005,2005,2005,2005,784
20250206,104700,259576426,2010,2010,2010,2010,1
20250206,104600,259574416,2000,2000,2000,2000,0
20250206,104500,259574416,2000,2010,2010,2000,237
20250206,104400,259100401,2015,2015,2015,2015,0
20250206,104300,259100401,2015,2010,2015,2010,916
20250206,104200,257259236,2005,2005,2005,2005,7481
20250206,104100,242259831,2005,2005,2005,2005,0
20250206,104000,242259831,2005,2010,2010,2005,162
20250206,103900,241934286,2010,2010,2010,2010,5
20250206,103800,241924236,2015,2005,2015,2000,7659
20250206,103700,226564521,2010,2010,2010,2010,1
20250206,103600,226562511,2005,2005,2005,2005,4000
20250206,103500,218542511,2010,2010,2010,2010,0
20250206,103400,218542511,2010,2010,2010,2010,100
20250206,103300,218341511,2010,2010,2010,2010,0
20250206,103200,218341511,2010,2010,2010,2010,3
20250206,103100,218335481,2015,2015,2015,2015,0
20250206,103000,218335481,2015,2015,2015,2015,1
20250206,102900,218333466,2015,2010,2015,2010,197
20250206,102800,217937486,2010,2010,2010,2010,0
20250206,102700,217937486,2010,2010,2015,2010,203
20250206,102600,217529441,2015,2015,2015,2015,0
20250206,102500,217529441,2015,2010,2015,2010,201
20250206,102400,217125426,2015,2015,2015,2015,1
20250206,102300,217123411,2015,2015,2015,2010,4575
20250206,102200,207927636,2015,2015,2015,2015,1079
20250206,102100,205753451,2015,2010,2015,2010,1561
20250206,102000,202613536,2015,2015,2015,2015,2
20250206,101900,202609506,2010,2010,2010,2010,289
20250206,101800,202028616,2010,2010,2010,2010,100
20250206,101700,201827616,2010,2015,2015,2010,2190
20250206,101600,197417266,2015,2015,2015,2015,0
20250206,101500,197417266,2015,2015,2015,2015,0
20250206,101400,197417266,2015,2015,2015,2015,0
20250206,101300,197417266,2015,2015,2015,2015,1795
20250206,101200,193800341,2015,2015,2015,2015,0
20250206,101100,193800341,2015,2010,2015,2010,782
20250206,101000,192227096,2020,2015,2020,2015,26
20250206,100900,192174696,2020,2020,2020,2020,3
20250206,100800,192168636,2020,2020,2020,2015,504
20250206,100700,191153056,2015,2020,2020,2015,3335
20250206,100600,184433021,2020,2010,2020,2010,6634
20250206,100500,171087486,2005,2005,2005,2005,0
20250206,100400,171087486,2005,2005,2005,2005,19
20250206,100300,171049391,2005,2010,2010,2005,15
20250206,100200,171019266,2010,2010,2010,2010,1
20250206,100100,171017256,2010,2010,2010,2010,2
20250206,100000,171013236,2010,2005,2010,2005,449
20250206,095900,170112986,2005,2005,2005,2005,119
20250206,095800,169874391,2005,2005,2005,2005,300
20250206,095700,169272891,2005,2010,2010,2005,209
20250206,095600,168853831,2005,2005,2010,2005,695
20250206,095500,167460351,2005,2005,2005,2005,15
20250206,095400,167430276,2005,2005,2005,2005,0
20250206,095300,167430276,2005,2005,2010,2005,4368
20250206,095200,158672426,2010,2010,2010,2005,281
20250206,095100,158108116,2005,2010,2010,2005,2736
20250206,095000,152616256,2010,2000,2010,2000,3796
20250206,094900,145002501,2005,2005,2005,2005,11
20250206,094800,144980446,2005,1999,2005,1999,2484
20250206,094700,140012672,1999,1998,1999,1997,4050
20250206,094600,131920800,2005,2005,2005,2005,2
20250206,094500,131916790,2005,2005,2005,2005,22
20250206,094400,131872680,2005,2000,2005,1999,1144
20250206,094300,129584655,1999,2005,2005,1999,339
20250206,094200,128906624,2005,2005,2005,2005,1
20250206,094100,128904619,2005,2005,2005,2005,8
20250206,094000,128888579,2005,2005,2005,2005,350
20250206,093900,128186829,2005,1998,2005,1998,101
20250206,093800,127985024,2005,2000,2005,1998,309
20250206,093700,127367102,2005,2000,2005,2000,101
20250206,093600,127165097,2005,1999,2005,1999,115
20250206,093500,126935107,1999,1999,1999,1999,750
20250206,093400,125435857,1999,1989,2000,1987,11054
20250206,093300,103439153,1991,1992,1992,1989,4083
20250206,093200,95317516,1991,1991,1992,1991,3
20250206,093100,95311542,1992,1992,1992,1990,89
20250206,093000,95134393,1992,1992,1992,1992,200
20250206,092900,94735993,1992,1991,1992,1991,69
20250206,092800,94598613,1991,1991,1991,1989,645
20250206,092700,93314572,1992,1992,1992,1992,0
20250206,092600,93314572,1992,1992,1992,1992,1
20250206,092500,93312580,1986,1992,1992,1986,1108
20250206,092400,91112044,1992,1992,1992,1992,1230
20250206,092300,88661884,1988,1993,1993,1985,3840
20250206,092200,81035870,1988,1994,1994,1988,654
20250206,092100,79734755,1994,1993,1994,1988,5305
20250206,092000,69184674,1993,1990,1993,1990,764
20250206,091900,67662052,1993,1993,1993,1989,3022
20250206,091800,61649913,1989,1991,1991,1989,3992
20250206,091700,53705358,1995,2000,2000,1991,4289
20250206,091600,45152830,2000,2000,2000,1998,19
20250206,091500,45114848,1997,2000,2000,1997,967
20250206,091400,43182801,2000,1999,2000,1999,2919
20250206,091300,37347719,2000,1999,2005,1998,457
20250206,091200,36434292,2005,2000,2005,1999,585
20250206,091100,35264449,2005,2005,2005,2000,3057
20250206,091000,29147599,2005,2000,2005,2000,82
20250206,090900,28983564,2005,2005,2010,2005,3
20250206,090800,28977544,2010,2000,2010,2000,3597
20250206,090700,21783524,2000,2005,2005,2000,151
20250206,090600,21481519,2010,2005,2010,2000,146
20250206,090500,21188649,2010,2005,2010,2005,200
20250206,090400,20786899,2005,2005,2005,2005,494
20250206,090300,19796429,2000,2000,2005,2000,252
20250206,090200,19291929,2005,2000,2005,2000,2131
20250206,090100,15029919,2000,2000,2000,2000,75
20250206,090000,14879919,2000,1990,2005,1990,7468