stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191000,839269799,2000,2000,2000,2000,8731
20250213,190900,839269799,2000,2000,2000,2000,0
20250213,190800,839269799,2000,2000,2000,2000,0
20250213,190700,839269799,2000,2000,2000,2000,0
20250213,190600,839269799,2000,2000,2000,2000,0
20250213,190500,839269799,2000,2000,2000,2000,0
20250213,190400,839269799,2000,2000,2000,2000,0
20250213,190300,839269799,2000,2000,2000,2000,0
20250213,190200,839269799,2000,2000,2000,2000,0
20250213,190100,839269799,2000,2000,2000,2000,0
20250213,190000,839269799,2000,2000,2000,2000,0
20250213,185900,839269799,2000,2000,2000,2000,0
20250213,185800,839269799,2000,2000,2000,2000,0
20250213,185700,839269799,2000,2000,2000,2000,0
20250213,185600,839269799,2000,2000,2000,2000,0
20250213,185500,839269799,2000,2000,2000,2000,0
20250213,185400,839269799,2000,2000,2000,2000,0
20250213,185300,839269799,2000,2000,2000,2000,0
20250213,185200,839269799,2000,2000,2000,2000,0
20250213,185100,839269799,2000,2000,2000,2000,0
20250213,185000,839269799,2000,2000,2000,2000,0
20250213,184900,839269799,2000,2000,2000,2000,0
20250213,184800,839269799,2000,2000,2000,2000,0
20250213,184700,839269799,2000,2000,2000,2000,0
20250213,184600,839269799,2000,2000,2000,2000,0
20250213,184500,839269799,2000,2000,2000,2000,0
20250213,184400,839269799,2000,2000,2000,2000,0
20250213,184300,839269799,2000,2000,2000,2000,0
20250213,184200,839269799,2000,2000,2000,2000,0
20250213,184100,839269799,2000,2000,2000,2000,0
20250213,184000,839269799,2000,2000,2000,2000,8731
20250213,183900,839269799,2000,2000,2000,2000,0
20250213,183800,839269799,2000,2000,2000,2000,0
20250213,183700,839269799,2000,2000,2000,2000,0
20250213,183600,839269799,2000,2000,2000,2000,0
20250213,183500,839269799,2000,2000,2000,2000,0
20250213,183400,839269799,2000,2000,2000,2000,0
20250213,183300,839269799,2000,2000,2000,2000,0
20250213,183200,839269799,2000,2000,2000,2000,0
20250213,183100,839269799,2000,2000,2000,2000,0
20250213,183000,839269799,2000,2000,2000,2000,0
20250213,182900,839269799,2000,2000,2000,2000,0
20250213,182800,839269799,2000,2000,2000,2000,0
20250213,182700,839269799,2000,2000,2000,2000,0
20250213,182600,839269799,2000,2000,2000,2000,0
20250213,182500,839269799,2000,2000,2000,2000,0
20250213,182400,839269799,2000,2000,2000,2000,0
20250213,182300,839269799,2000,2000,2000,2000,0
20250213,182200,839269799,2000,2000,2000,2000,0
20250213,182100,839269799,2000,2000,2000,2000,0
20250213,182000,839269799,2000,2000,2000,2000,0
20250213,181900,839269799,2000,2000,2000,2000,0
20250213,181800,839269799,2000,2000,2000,2000,0
20250213,181700,839269799,2000,2000,2000,2000,0
20250213,181600,839269799,2000,2000,2000,2000,0
20250213,181500,839269799,2000,2000,2000,2000,0
20250213,181400,839269799,2000,2000,2000,2000,0
20250213,181300,839269799,2000,2000,2000,2000,0
20250213,181200,839269799,2000,2000,2000,2000,0
20250213,181100,839269799,2000,2000,2000,2000,0
20250213,181000,839269799,2000,2000,2000,2000,8731
20250213,180900,839269799,2000,2000,2000,2000,0
20250213,180800,839269799,2000,2000,2000,2000,0
20250213,180700,839269799,2000,2000,2000,2000,0
20250213,180600,839269799,2000,2000,2000,2000,0
20250213,180500,839269799,2000,2000,2000,2000,0
20250213,180400,839269799,2000,2000,2000,2000,0
20250213,180300,839269799,2000,2000,2000,2000,0
20250213,180200,839269799,2000,2000,2000,2000,0
20250213,180100,839269799,2000,2000,2000,2000,0
20250213,180000,839269799,2000,2000,2000,2000,0
20250213,175900,839269799,2000,2000,2000,2000,0
20250213,175800,839269799,2000,2000,2000,2000,0
20250213,175700,839269799,2000,2000,2000,2000,0
20250213,175600,839269799,2000,2000,2000,2000,0
20250213,175500,839269799,2000,2000,2000,2000,0
20250213,175400,839269799,2000,2000,2000,2000,0
20250213,175300,839269799,2000,2000,2000,2000,0
20250213,175200,839269799,2000,2000,2000,2000,0
20250213,175100,839269799,2000,2000,2000,2000,0
20250213,175000,839269799,2000,2000,2000,2000,0
20250213,174900,839269799,2000,2000,2000,2000,0
20250213,174800,839269799,2000,2000,2000,2000,0
20250213,174700,839269799,2000,2000,2000,2000,0
20250213,174600,839269799,2000,2000,2000,2000,0
20250213,174500,839269799,2000,2000,2000,2000,0
20250213,174400,839269799,2000,2000,2000,2000,0
20250213,174300,839269799,2000,2000,2000,2000,0
20250213,174200,839269799,2000,2000,2000,2000,0
20250213,174100,839269799,2000,2000,2000,2000,0
20250213,174000,839269799,2000,2000,2000,2000,8731
20250213,173900,839269799,2000,2000,2000,2000,0
20250213,173800,839269799,2000,2000,2000,2000,0
20250213,173700,839269799,2000,2000,2000,2000,0
20250213,173600,839269799,2000,2000,2000,2000,0
20250213,173500,839269799,2000,2000,2000,2000,0
20250213,173400,839269799,2000,2000,2000,2000,0
20250213,173300,839269799,2000,2000,2000,2000,0
20250213,173200,839269799,2000,2000,2000,2000,0
20250213,173100,839269799,2000,2000,2000,2000,0
20250213,173000,839269799,2000,2000,2000,2000,0
20250213,172900,839269799,2000,2000,2000,2000,0
20250213,172800,839269799,2000,2000,2000,2000,0
20250213,172700,839269799,2000,2000,2000,2000,0
20250213,172600,839269799,2000,2000,2000,2000,0
20250213,172500,839269799,2000,2000,2000,2000,0
20250213,172400,839269799,2000,2000,2000,2000,0
20250213,172300,839269799,2000,2000,2000,2000,0
20250213,172200,839269799,2000,2000,2000,2000,0
20250213,172100,839269799,2000,2000,2000,2000,0
20250213,172000,839269799,2000,2000,2000,2000,0
20250213,171900,839269799,2000,2000,2000,2000,0
20250213,171800,839269799,2000,2000,2000,2000,0
20250213,171700,839269799,2000,2000,2000,2000,0
20250213,171600,839269799,2000,2000,2000,2000,0
20250213,171500,839269799,2000,2000,2000,2000,0
20250213,171400,839269799,2000,2000,2000,2000,0
20250213,171300,839269799,2000,2000,2000,2000,0
20250213,171200,839269799,2000,2000,2000,2000,0
20250213,171100,839269799,2000,2000,2000,2000,0
20250213,171000,839269799,2000,2000,2000,2000,8731
20250213,170900,839269799,2000,2000,2000,2000,0
20250213,170800,839269799,2000,2000,2000,2000,0
20250213,170700,839269799,2000,2000,2000,2000,0
20250213,170600,839269799,2000,2000,2000,2000,0
20250213,170500,839269799,2000,2000,2000,2000,0
20250213,170400,839269799,2000,2000,2000,2000,0
20250213,170300,839269799,2000,2000,2000,2000,0
20250213,170200,839269799,2000,2000,2000,2000,0
20250213,170100,839269799,2000,2000,2000,2000,0
20250213,170000,839269799,2000,2000,2000,2000,0
20250213,165900,839269799,2000,2000,2000,2000,0
20250213,165800,839269799,2000,2000,2000,2000,0
20250213,165700,839269799,2000,2000,2000,2000,0
20250213,165600,839269799,2000,2000,2000,2000,0
20250213,165500,839269799,2000,2000,2000,2000,0
20250213,165400,839269799,2000,2000,2000,2000,0
20250213,165300,839269799,2000,2000,2000,2000,0
20250213,165200,839269799,2000,2000,2000,2000,0
20250213,165100,839269799,2000,2000,2000,2000,0
20250213,165000,839269799,2000,2000,2000,2000,0
20250213,164900,839269799,2000,2000,2000,2000,0
20250213,164800,839269799,2000,2000,2000,2000,0
20250213,164700,839269799,2000,2000,2000,2000,0
20250213,164600,839269799,2000,2000,2000,2000,0
20250213,164500,839269799,2000,2000,2000,2000,0
20250213,164400,839269799,2000,2000,2000,2000,0
20250213,164300,839269799,2000,2000,2000,2000,0
20250213,164200,839269799,2000,2000,2000,2000,0
20250213,164100,839269799,2000,2000,2000,2000,0
20250213,164000,839269799,2000,2000,2000,2000,8731
20250213,163900,839269799,2000,2000,2000,2000,0
20250213,163800,839269799,2000,2000,2000,2000,0
20250213,163700,839269799,2000,2000,2000,2000,0
20250213,163600,839269799,2000,2000,2000,2000,0
20250213,163500,839269799,2000,2000,2000,2000,0
20250213,163400,839269799,2000,2000,2000,2000,0
20250213,163300,839269799,2000,2000,2000,2000,0
20250213,163200,839269799,2000,2000,2000,2000,0
20250213,163100,839269799,2000,2000,2000,2000,0
20250213,163000,839269799,2000,2000,2000,2000,0
20250213,162900,839269799,2000,2000,2000,2000,0
20250213,162800,839269799,2000,2000,2000,2000,0
20250213,162700,839269799,2000,2000,2000,2000,0
20250213,162600,839269799,2000,2000,2000,2000,0
20250213,162500,839269799,2000,2000,2000,2000,0
20250213,162400,839269799,2000,2000,2000,2000,0
20250213,162300,839269799,2000,2000,2000,2000,0
20250213,162200,839269799,2000,2000,2000,2000,0
20250213,162100,839269799,2000,2000,2000,2000,0
20250213,162000,839269799,2000,2000,2000,2000,0
20250213,161900,839269799,2000,2000,2000,2000,0
20250213,161800,839269799,2000,2000,2000,2000,0
20250213,161700,839269799,2000,2000,2000,2000,0
20250213,161600,839269799,2000,2000,2000,2000,0
20250213,161500,839269799,2000,2000,2000,2000,0
20250213,161400,839269799,2000,2000,2000,2000,0
20250213,161300,839269799,2000,2000,2000,2000,0
20250213,161200,839269799,2000,2000,2000,2000,0
20250213,161100,839269799,2000,2000,2000,2000,0
20250213,161000,839269799,2000,2000,2000,2000,8731
20250213,160900,839269799,2000,2000,2000,2000,0
20250213,160800,839269799,2000,2000,2000,2000,0
20250213,160700,839269799,2000,2000,2000,2000,0
20250213,160600,839269799,2000,2000,2000,2000,0
20250213,160500,839269799,2000,2000,2000,2000,0
20250213,160400,839269799,2000,2000,2000,2000,0
20250213,160300,839269799,2000,2000,2000,2000,0
20250213,160200,839269799,2000,2000,2000,2000,0
20250213,160100,839269799,2000,2000,2000,2000,0
20250213,160000,839269799,2000,2000,2000,2000,0
20250213,155900,839269799,2000,2000,2000,2000,0
20250213,155800,839269799,2000,2000,2000,2000,0
20250213,155700,839269799,2000,2000,2000,2000,0
20250213,155600,839269799,2000,2000,2000,2000,0
20250213,155500,839269799,2000,2000,2000,2000,0
20250213,155400,839269799,2000,2000,2000,2000,0
20250213,155300,839269799,2000,2000,2000,2000,0
20250213,155200,839269799,2000,2000,2000,2000,0
20250213,155100,839269799,2000,2000,2000,2000,0
20250213,155000,839269799,2000,2000,2000,2000,0
20250213,154900,839269799,2000,2000,2000,2000,0
20250213,154800,839269799,2000,2000,2000,2000,0
20250213,154700,839269799,2000,2000,2000,2000,0
20250213,154600,839269799,2000,2000,2000,2000,0
20250213,154500,839269799,2000,2000,2000,2000,0
20250213,154400,839269799,2000,2000,2000,2000,0
20250213,154300,839269799,2000,2000,2000,2000,0
20250213,154200,839269799,2000,2000,2000,2000,0
20250213,154100,839269799,2000,2000,2000,2000,0
20250213,154000,839269799,2000,2000,2000,2000,8731
20250213,153900,839269799,2000,2000,2000,2000,0
20250213,153800,839269799,2000,2000,2000,2000,0
20250213,153700,839269799,2000,2000,2000,2000,0
20250213,153600,839269799,2000,2000,2000,2000,0
20250213,153500,839269799,2000,2000,2000,2000,0
20250213,153400,839269799,2000,2000,2000,2000,0
20250213,153300,839269799,2000,2000,2000,2000,0
20250213,153200,839269799,2000,2000,2000,2000,0
20250213,153100,839269799,2000,2000,2000,2000,0
20250213,153000,839269799,2000,2000,2000,2000,8731
20250213,152900,821807799,1999,1999,1999,1999,0
20250213,152800,821807799,1999,1999,1999,1999,0
20250213,152700,821807799,1999,1999,1999,1999,0
20250213,152600,821807799,1999,1999,1999,1999,0
20250213,152500,821807799,1999,1999,1999,1999,0
20250213,152400,821807799,1999,1999,1999,1999,0
20250213,152300,821807799,1999,1999,1999,1999,0
20250213,152200,821807799,1999,1999,1999,1999,0
20250213,152100,821807799,1999,1999,1999,1999,0
20250213,152000,821807799,1999,1999,1999,1999,0
20250213,151900,821807799,1999,1999,1999,1998,2388
20250213,151800,817034250,1999,1999,2000,1998,4214
20250213,151700,808611293,1999,2000,2000,1999,62
20250213,151600,808487348,2000,1999,2000,1999,1742
20250213,151500,805003765,1999,2000,2000,1999,1344
20250213,151400,802315793,2000,2005,2005,2000,790
20250213,151300,800734333,2000,2000,2000,2000,261
20250213,151200,800212333,2000,2000,2000,2000,1944
20250213,151100,796324333,2005,2005,2005,2005,195
20250213,151000,795933358,2005,2000,2005,2000,591
20250213,150900,794750108,2000,2000,2000,2000,31
20250213,150800,794688108,2005,2005,2005,2005,208
20250213,150700,794271068,2005,2005,2005,2005,200
20250213,150600,793870068,2005,2005,2005,2005,500
20250213,150500,792867568,2005,2005,2005,2005,15
20250213,150400,792837493,2005,2005,2005,2005,130
20250213,150300,792576843,2005,2005,2005,2005,0
20250213,150200,792576843,2005,2005,2005,2005,200
20250213,150100,792175843,2005,2005,2005,2005,0
20250213,150000,792175843,2005,2005,2005,2005,0
20250213,145900,792175843,2005,2005,2005,2005,0
20250213,145800,792175843,2005,2005,2005,2005,10
20250213,145700,792155793,2000,2000,2000,2000,0
20250213,145600,792155793,2000,2000,2000,2000,1062
20250213,145500,790031793,2000,2000,2000,2000,345
20250213,145400,789341793,2000,2000,2000,2000,1334
20250213,145300,786673793,1999,1999,1999,1999,423
20250213,145200,785828216,2000,2000,2000,2000,50
20250213,145100,785728216,1999,1999,1999,1999,0
20250213,145000,785728216,1999,1999,1999,1999,1362
20250213,144900,783005578,2000,2000,2000,2000,12
20250213,144800,782981578,2000,2000,2000,1999,2492
20250213,144700,777998034,2000,2000,2000,2000,0
20250213,144600,777998034,2000,2000,2000,2000,20
20250213,144500,777958034,2000,2000,2000,2000,0
20250213,144400,777958034,2000,1999,2005,1999,1983
20250213,144300,773993991,1999,2000,2000,1999,500
20250213,144200,772994490,2005,2005,2005,2000,4
20250213,144100,772986475,2000,2000,2000,1999,578
20250213,144000,771830766,2000,2000,2000,2000,0
20250213,143900,771830766,2000,2000,2000,2000,0
20250213,143800,771830766,2000,2000,2000,2000,218
20250213,143700,771394766,2000,2000,2000,2000,0
20250213,143600,771394766,2000,2000,2000,2000,0
20250213,143500,771394766,2000,2000,2000,2000,0
20250213,143400,771394766,2000,2000,2000,2000,321
20250213,143300,770752766,2005,2005,2005,2005,39
20250213,143200,770674571,2010,2010,2010,2010,50
20250213,143100,770574071,2005,2005,2005,2005,0
20250213,143000,770574071,2005,2005,2005,2005,151
20250213,142900,770271316,2005,2005,2005,2005,30
20250213,142800,770211166,2005,2000,2010,2000,1407
20250213,142700,767392381,2000,2010,2010,2000,1110
20250213,142600,765161381,2015,2015,2015,2015,0
20250213,142500,765161381,2015,2015,2015,2015,2
20250213,142400,765157351,1999,1999,1999,1999,0
20250213,142300,765157351,1999,1999,1999,1999,364
20250213,142200,764429715,2005,2005,2005,2005,0
20250213,142100,764429715,2005,2005,2005,2005,0
20250213,142000,764429715,2005,2005,2005,1998,5402
20250213,141900,753600105,1998,1998,1998,1998,0
20250213,141800,753600105,1998,1998,1998,1998,9514
20250213,141700,734591133,1998,1998,1998,1998,1
20250213,141600,734589135,1999,1999,1999,1999,1162
20250213,141500,732266297,1999,1999,1999,1999,1
20250213,141400,732264298,1999,1999,1999,1999,102
20250213,141300,732060400,1999,2000,2000,1999,2958
20250213,141200,726145288,2005,2005,2005,2005,0
20250213,141100,726145288,2005,2005,2005,2005,0
20250213,141000,726145288,2005,2005,2005,2005,0
20250213,140900,726145288,2005,2005,2005,2005,80
20250213,140800,725984888,2000,2005,2005,2000,10237
20250213,140700,705502338,2005,2005,2005,2005,337
20250213,140600,704826653,2010,2010,2010,2010,0
20250213,140500,704826653,2010,2010,2010,2010,486
20250213,140400,703849793,2015,2015,2015,2015,0
20250213,140300,703849793,2015,2015,2015,2015,0
20250213,140200,703849793,2015,2005,2015,2005,437
20250213,140100,702973528,2015,2015,2015,2015,1
20250213,140000,702971513,2005,2005,2005,2005,2757
20250213,135900,697443728,2015,2015,2015,2015,24
20250213,135800,697395368,2000,2010,2010,2000,9200
20250213,135700,678952973,2010,2010,2010,2010,100
20250213,135600,678751973,2010,2010,2010,2010,395
20250213,135500,677958023,2010,2010,2010,2010,452
20250213,135400,677049503,2015,2015,2015,2015,0
20250213,135300,677049503,2015,2015,2015,2015,0
20250213,135200,677049503,2015,2015,2015,2015,0
20250213,135100,677049503,2015,2015,2015,2015,1
20250213,135000,677047488,2010,2015,2020,2010,1509
20250213,134900,674009898,2015,2015,2015,2015,0
20250213,134800,674009898,2015,2015,2015,2015,494
20250213,134700,673014488,2015,2015,2015,2015,0
20250213,134600,673014488,2015,2015,2015,2015,0
20250213,134500,673014488,2015,2010,2015,2010,982
20250213,134400,671037503,2010,2010,2010,2010,1250
20250213,134300,668525003,2015,2015,2015,2015,0
20250213,134200,668525003,2015,2015,2015,2010,755
20250213,134100,667003978,2015,2015,2015,2015,4418
20250213,134000,658101708,2010,2010,2010,2010,338
20250213,133900,657422328,2015,2015,2015,2015,50
20250213,133800,657321578,2010,2010,2010,2010,3185
20250213,133700,650919728,2015,2015,2015,2015,100
20250213,133600,650718228,2015,2010,2015,2010,1623
20250213,133500,647455993,2010,2010,2010,2010,0
20250213,133400,647455993,2010,2010,2010,2010,362
20250213,133300,646728373,2010,2010,2010,2010,0
20250213,133200,646728373,2010,2010,2010,2010,525
20250213,133100,645673123,2010,2010,2010,2010,1170
20250213,133000,643321423,2015,2015,2015,2015,0
20250213,132900,643321423,2015,2015,2015,2015,0
20250213,132800,643321423,2015,2015,2015,2015,5173
20250213,132700,632897828,2015,2015,2015,2015,3280
20250213,132600,626288628,2020,2020,2020,2020,0
20250213,132500,626288628,2020,2020,2020,2020,0
20250213,132400,626288628,2020,2020,2020,2020,16
20250213,132300,626256308,2020,2020,2020,2020,0
20250213,132200,626256308,2020,2020,2020,2020,1
20250213,132100,626254288,2015,2015,2015,2015,6294
20250213,132000,613571878,2020,2020,2020,2020,0
20250213,131900,613571878,2020,2020,2020,2020,401
20250213,131800,612761858,2020,2020,2020,2020,200
20250213,131700,612357858,2020,2020,2020,2020,1000
20250213,131600,610337858,2020,2020,2020,2020,2
20250213,131500,610333818,2020,2020,2020,2020,0
20250213,131400,610333818,2020,2020,2020,2020,500
20250213,131300,609323818,2020,2020,2020,2020,13
20250213,131200,609297558,2020,2020,2020,2020,4
20250213,131100,609289478,2020,2020,2020,2020,0
20250213,131000,609289478,2020,2020,2020,2020,0
20250213,130900,609289478,2020,2020,2020,2020,207
20250213,130800,608871338,2020,2020,2020,2015,1293
20250213,130700,606261978,2020,2020,2020,2020,230
20250213,130600,605797378,2020,2020,2020,2020,0
20250213,130500,605797378,2020,2020,2020,2020,0
20250213,130400,605797378,2020,2020,2025,2020,1128
20250213,130300,603518318,2020,2020,2020,2020,100
20250213,130200,603316318,2025,2020,2025,2020,214
20250213,130100,602883788,2020,2020,2020,2020,195
20250213,130000,602489888,2025,2025,2025,2025,0
20250213,125900,602489888,2025,2025,2025,2025,8
20250213,125800,602473688,2020,2020,2020,2020,2000
20250213,125700,598433688,2020,2020,2020,2020,0
20250213,125600,598433688,2020,2020,2020,2020,0
20250213,125500,598433688,2020,2020,2020,2020,2
20250213,125400,598429648,2020,2010,2020,2010,3397
20250213,125300,591567758,2010,2010,2010,2010,0
20250213,125200,591567758,2010,2010,2010,2010,0
20250213,125100,591567758,2010,2010,2010,2010,3
20250213,125000,591561728,2015,2020,2020,2015,3
20250213,124900,591555678,2010,2010,2010,2010,20000
20250213,124800,551355678,2010,2010,2010,2010,457
20250213,124700,550437108,2015,2015,2015,2015,1300
20250213,124600,547817608,2010,2015,2015,2010,690
20250213,124500,546430703,2015,2015,2015,2015,1207
20250213,124400,543998598,2010,2010,2010,2010,1000
20250213,124300,541988598,2005,2005,2005,2005,0
20250213,124200,541988598,2005,2005,2005,2005,375
20250213,124100,541236723,2015,2010,2015,2010,358
20250213,124000,540516228,2010,2010,2010,2010,500
20250213,123900,539511228,2010,2010,2010,2010,500
20250213,123800,538506228,2010,2010,2010,2010,500
20250213,123700,537501228,2010,2010,2010,2010,572
20250213,123600,536351508,2010,2005,2010,2005,381
20250213,123500,535585903,2005,2005,2005,2005,376
20250213,123400,534832023,2010,2010,2010,2010,0
20250213,123300,534832023,2010,2010,2010,2010,232
20250213,123200,534365703,2010,2010,2010,2010,0
20250213,123100,534365703,2010,2010,2010,2010,25
20250213,123000,534315453,2005,2005,2005,2005,0
20250213,122900,534315453,2005,2005,2005,2005,0
20250213,122800,534315453,2005,2010,2010,2005,20358
20250213,122700,493397663,2010,2010,2010,2010,50
20250213,122600,493297163,2010,2010,2010,2010,1
20250213,122500,493295153,2020,2020,2020,2020,371
20250213,122400,492545733,2020,2020,2020,2020,70
20250213,122300,492404333,2020,2020,2020,2020,0
20250213,122200,492404333,2020,2020,2020,2020,101
20250213,122100,492200313,2020,2020,2020,2020,0
20250213,122000,492200313,2020,2020,2020,2020,120
20250213,121900,491957913,2020,2020,2020,2020,125
20250213,121800,491705413,2015,2020,2020,2015,320
20250213,121700,491060513,2020,2020,2020,2020,0
20250213,121600,491060513,2020,2015,2020,2015,250
20250213,121500,490555523,2015,2015,2015,2015,0
20250213,121400,490555523,2015,2015,2015,2015,7
20250213,121300,490541418,2015,2010,2015,2010,741
20250213,121200,489051993,2015,2015,2015,2015,0
20250213,121100,489051993,2015,2015,2015,2015,0
20250213,121000,489051993,2015,2015,2015,2015,240
20250213,120900,488568393,2015,2015,2015,2015,796
20250213,120800,486964453,2015,2015,2015,2015,32
20250213,120700,486899973,2015,2015,2015,2015,617
20250213,120600,485656718,2015,2015,2015,2015,55
20250213,120500,485545893,2015,2015,2015,2015,50
20250213,120400,485445143,2020,2020,2020,2020,743
20250213,120300,483944283,2020,2020,2020,2020,0
20250213,120200,483944283,2020,2020,2020,2020,0
20250213,120100,483944283,2020,2015,2020,2010,1395
20250213,120000,481129263,2015,2015,2015,2015,2
20250213,115900,481125233,2015,2015,2015,2015,25
20250213,115800,481074858,2020,2020,2020,2020,1
20250213,115700,481072838,2015,2015,2015,2015,0
20250213,115600,481072838,2015,2015,2015,2015,333
20250213,115500,480401843,2020,2020,2020,2020,738
20250213,115400,478911083,2020,2020,2020,2020,1
20250213,115300,478909063,2020,2020,2020,2020,1
20250213,115200,478907043,2015,2015,2015,2015,0
20250213,115100,478907043,2015,2015,2015,2015,294
20250213,115000,478314633,2015,2015,2015,2015,5
20250213,114900,478304558,2015,2015,2015,2015,29
20250213,114800,478246123,2020,2020,2020,2020,0
20250213,114700,478246123,2020,2015,2020,2010,115
20250213,114600,478014868,2020,2020,2020,2020,1
20250213,114500,478012848,2020,2020,2020,2020,0
20250213,114400,478012848,2020,2020,2020,2020,0
20250213,114300,478012848,2020,2020,2020,2020,20
20250213,114200,477972448,2020,2020,2020,2020,35
20250213,114100,477901748,2020,2020,2020,2020,120
20250213,114000,477659348,2020,2015,2020,2015,5138
20250213,113900,467296368,2015,2015,2015,2015,50
20250213,113800,467195618,2015,2015,2015,2015,0
20250213,113700,467195618,2015,2015,2015,2015,100
20250213,113600,466994118,2015,2015,2015,2015,6
20250213,113500,466982028,2015,2015,2015,2015,0
20250213,113400,466982028,2015,2015,2015,2015,0
20250213,113300,466982028,2015,2015,2015,2015,1001
20250213,113200,464965013,2015,2015,2015,2015,0
20250213,113100,464965013,2015,2015,2015,2015,0
20250213,113000,464965013,2015,2015,2015,2015,0
20250213,112900,464965013,2015,2010,2015,2010,8947
20250213,112800,446974558,2000,2000,2000,2000,0
20250213,112700,446974558,2000,2000,2000,2000,0
20250213,112600,446974558,2000,2000,2000,2000,0
20250213,112500,446974558,2000,2000,2000,2000,7
20250213,112400,446960558,2005,2005,2005,2005,0
20250213,112300,446960558,2005,2005,2005,2005,183
20250213,112200,446593643,2000,2000,2000,2000,4
20250213,112100,446585643,2005,2010,2010,2005,405
20250213,112000,445773588,2000,2000,2000,2000,300
20250213,111900,445173588,2010,2005,2010,2005,2002
20250213,111800,441159568,2005,2005,2005,2005,153
20250213,111700,440852803,2005,2005,2005,2005,306
20250213,111600,440239273,2005,2005,2005,2005,309
20250213,111500,439619728,2005,2005,2005,2005,0
20250213,111400,439619728,2005,2005,2005,2005,1274
20250213,111300,437065358,2005,2005,2005,2005,158
20250213,111200,436748568,2010,2010,2010,2010,6
20250213,111100,436736508,2005,2005,2005,2005,321
20250213,111000,436092903,2010,2010,2010,2010,8004
20250213,110900,420004863,2010,2010,2010,2010,0
20250213,110800,420004863,2010,2005,2010,2000,33
20250213,110700,419938833,2000,2005,2005,2000,3659
20250213,110600,412610783,2005,2005,2005,2005,375
20250213,110500,411858908,2005,2005,2005,2005,5
20250213,110400,411848883,1999,2000,2000,1999,2526
20250213,110300,406796893,1999,2000,2000,1999,2984
20250213,110200,400831493,2000,2000,2000,2000,0
20250213,110100,400831493,2000,2000,2000,2000,290
20250213,110000,400251493,2000,2000,2000,2000,3593
20250213,105900,393065493,2000,2000,2000,2000,0
20250213,105800,393065493,2000,2005,2005,2000,1706
20250213,105700,389647328,2000,2000,2000,2000,1000
20250213,105600,387647328,2005,2005,2005,2005,223
20250213,105500,387200213,2005,2005,2005,2005,200
20250213,105400,386799213,2005,2005,2005,2000,5205
20250213,105300,376388063,2000,2000,2000,2000,18
20250213,105200,376352063,1999,2000,2000,1999,644
20250213,105100,375064197,2000,2000,2000,2000,0
20250213,105000,375064197,2000,2000,2000,2000,10
20250213,104900,375044197,2000,2000,2000,2000,3200
20250213,104800,368644197,2005,2005,2005,2005,500
20250213,104700,367641697,2005,2005,2005,2005,3080
20250213,104600,361466297,2005,2005,2005,2005,420
20250213,104500,360624197,2010,2010,2010,2010,0
20250213,104400,360624197,2010,2010,2010,2010,200
20250213,104300,360222197,2005,2005,2005,2005,0
20250213,104200,360222197,2005,2010,2010,2005,735
20250213,104100,358748512,2010,2010,2010,2010,10
20250213,104000,358728412,2005,2005,2005,2005,0
20250213,103900,358728412,2005,2005,2005,2005,130
20250213,103800,358467762,2005,2005,2005,2005,31
20250213,103700,358405607,2010,2010,2010,2005,107
20250213,103600,358190662,2010,2010,2010,2010,444
20250213,103500,357298222,2005,2005,2005,2005,6921
20250213,103400,343421617,2005,2005,2005,2005,2935
20250213,103300,337536942,2005,2005,2005,2005,144
20250213,103200,337248222,2010,2010,2010,2010,0
20250213,103100,337248222,2010,2005,2010,2005,4890
20250213,103000,327443652,2005,2005,2005,2005,3
20250213,102900,327437637,2000,2000,2000,2000,1
20250213,102800,327435637,2000,2000,2000,2000,1297
20250213,102700,324841637,2000,2000,2000,2000,0
20250213,102600,324841637,2000,2000,2000,2000,51
20250213,102500,324739637,2000,2000,2000,2000,927
20250213,102400,322885637,2005,2005,2005,2005,12
20250213,102300,322861577,2005,2005,2005,2005,0
20250213,102200,322861577,2005,2005,2005,2005,1
20250213,102100,322859572,2005,2005,2005,2005,0
20250213,102000,322859572,2005,2000,2005,2000,246
20250213,101900,322367477,2000,2000,2000,2000,701
20250213,101800,320965477,2000,2000,2000,2000,0
20250213,101700,320965477,2000,2000,2000,2000,67
20250213,101600,320831477,2000,2000,2000,2000,0
20250213,101500,320831477,2000,2005,2005,2000,1087
20250213,101400,318657427,2000,2000,2000,2000,273
20250213,101300,318111427,2005,2005,2005,2005,0
20250213,101200,318111427,2005,2005,2005,2005,0
20250213,101100,318111427,2005,2005,2005,2005,0
20250213,101000,318111427,2005,2000,2005,2000,4785
20250213,100900,308541352,2005,2000,2005,2000,11
20250213,100800,308519347,2010,2005,2010,2005,11
20250213,100700,308497242,2010,2000,2010,2000,618
20250213,100600,307261212,2000,2005,2005,2000,534
20250213,100500,306192697,2000,2000,2000,2000,10
20250213,100400,306172697,2010,2010,2010,2010,300
20250213,100300,305569697,2010,2010,2010,2010,23
20250213,100200,305523467,2015,2015,2015,2005,32
20250213,100100,305458997,2010,2010,2010,2010,5000
20250213,100000,295408997,2010,2010,2010,2010,0
20250213,095900,295408997,2010,2010,2010,2010,0
20250213,095800,295408997,2010,2010,2010,2010,720
20250213,095700,293961797,2010,2010,2010,2010,35
20250213,095600,293891447,2010,2005,2010,2005,2178
20250213,095500,289522832,2005,2000,2005,1998,4634
20250213,095400,280256923,2000,2000,2005,2000,1037
20250213,095300,278182423,2005,2000,2005,2000,1198
20250213,095200,275786418,2005,2005,2005,2005,1000
20250213,095100,273781418,2005,2000,2005,2000,24
20250213,095000,273733303,2005,2005,2005,2005,100
20250213,094900,273532803,2005,2005,2005,2005,1
20250213,094800,273530798,2005,2005,2005,2005,0
20250213,094700,273530798,2005,2005,2005,2005,22
20250213,094600,273486688,2005,2005,2005,2005,943
20250213,094500,271595973,2005,2005,2005,2005,153
20250213,094400,271289208,1999,2005,2005,1999,232
20250213,094300,270825433,2005,2000,2005,2000,247
20250213,094200,270331153,2000,2000,2000,2000,746
20250213,094100,268839153,2010,2010,2010,2010,5
20250213,094000,268829103,2010,2005,2010,2005,336
20250213,093900,268155418,2005,2000,2005,2000,736
20250213,093800,266683208,2000,2000,2000,2000,0
20250213,093700,266683208,2000,2000,2000,2000,13
20250213,093600,266657208,1996,1996,1996,1996,0
20250213,093500,266657208,1996,1998,1998,1996,802
20250213,093400,265055168,2005,2005,2005,2005,6
20250213,093300,265043138,1997,2005,2005,1997,349
20250213,093200,264343697,2000,1998,2000,1998,5685
20250213,093100,252974367,1998,1998,1998,1998,120
20250213,093000,252734607,1994,1994,1998,1993,541
20250213,092900,251655875,1993,1993,1999,1993,6022
20250213,092800,239627828,1994,1995,1995,1994,1994
20250213,092700,235651064,1994,1994,1995,1994,6509
20250213,092600,222672109,1995,1995,1995,1995,964
20250213,092500,220748929,2000,1995,2000,1995,1379
20250213,092400,217997799,2000,1995,2000,1995,825
20250213,092300,216351436,1995,1996,2000,1995,1276
20250213,092200,213803191,1997,2000,2000,1997,40
20250213,092100,213723251,1994,1998,1998,1994,14187
20250213,092000,185413286,2005,2005,2005,2005,15
20250213,091900,185383211,2005,2000,2005,2000,5001
20250213,091800,175357121,1996,1996,1997,1996,2076
20250213,091700,171213408,1996,1996,1997,1996,3015
20250213,091600,165195466,1996,1997,1997,1996,6684
20250213,091500,151849706,1997,2000,2005,1997,8349
20250213,091400,135158170,2005,2005,2010,2000,565
20250213,091300,134026440,2010,2000,2010,2000,54
20250213,091200,133918400,2005,2005,2005,2000,3008
20250213,091100,127897360,2005,2010,2010,2005,53
20250213,091000,127791090,2000,2015,2015,2000,4232
20250213,090900,119322590,2015,2000,2015,2000,2964
20250213,090800,113355805,2000,2000,2000,1999,6100
20250213,090700,101160655,1998,1998,2000,1998,191
20250213,090600,100778937,1997,1998,1998,1997,3771
20250213,090500,93247295,1998,2000,2010,1998,7851
20250213,090400,77548691,2000,2000,2000,2000,405
20250213,090300,76738691,1998,1999,1999,1997,324
20250213,090200,76091276,1999,1994,1999,1994,11
20250213,090100,76069337,1999,2000,2020,1981,15100
20250213,090000,45920795,2000,2025,2025,2000,22779