stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,195200,1281440276,2015,2015,2015,2015,8508
20240213,195100,1281440276,2015,2015,2015,2015,0
20240213,195000,1281440276,2015,2015,2015,2015,0
20240213,194900,1281440276,2015,2015,2015,2015,0
20240213,194800,1281440276,2015,2015,2015,2015,0
20240213,194700,1281440276,2015,2015,2015,2015,0
20240213,194600,1281440276,2015,2015,2015,2015,0
20240213,194500,1281440276,2015,2015,2015,2015,0
20240213,194400,1281440276,2015,2015,2015,2015,0
20240213,194300,1281440276,2015,2015,2015,2015,0
20240213,194200,1281440276,2015,2015,2015,2015,0
20240213,194100,1281440276,2015,2015,2015,2015,0
20240213,194000,1281440276,2015,2015,2015,2015,0
20240213,193900,1281440276,2015,2015,2015,2015,0
20240213,193800,1281440276,2015,2015,2015,2015,0
20240213,193700,1281440276,2015,2015,2015,2015,0
20240213,193600,1281440276,2015,2015,2015,2015,0
20240213,193500,1281440276,2015,2015,2015,2015,0
20240213,193400,1281440276,2015,2015,2015,2015,0
20240213,193300,1281440276,2015,2015,2015,2015,0
20240213,193200,1281440276,2015,2015,2015,2015,0
20240213,193100,1281440276,2015,2015,2015,2015,0
20240213,193000,1281440276,2015,2015,2015,2015,0
20240213,192900,1281440276,2015,2015,2015,2015,0
20240213,192800,1281440276,2015,2015,2015,2015,0
20240213,192700,1281440276,2015,2015,2015,2015,0
20240213,192600,1281440276,2015,2015,2015,2015,0
20240213,192500,1281440276,2015,2015,2015,2015,0
20240213,192400,1281440276,2015,2015,2015,2015,0
20240213,192300,1281440276,2015,2015,2015,2015,0
20240213,192200,1281440276,2015,2015,2015,2015,8508
20240213,192100,1281440276,2015,2015,2015,2015,0
20240213,192000,1281440276,2015,2015,2015,2015,0
20240213,191900,1281440276,2015,2015,2015,2015,0
20240213,191800,1281440276,2015,2015,2015,2015,0
20240213,191700,1281440276,2015,2015,2015,2015,0
20240213,191600,1281440276,2015,2015,2015,2015,0
20240213,191500,1281440276,2015,2015,2015,2015,0
20240213,191400,1281440276,2015,2015,2015,2015,0
20240213,191300,1281440276,2015,2015,2015,2015,0
20240213,191200,1281440276,2015,2015,2015,2015,0
20240213,191100,1281440276,2015,2015,2015,2015,0
20240213,191000,1281440276,2015,2015,2015,2015,0
20240213,190900,1281440276,2015,2015,2015,2015,0
20240213,190800,1281440276,2015,2015,2015,2015,0
20240213,190700,1281440276,2015,2015,2015,2015,0
20240213,190600,1281440276,2015,2015,2015,2015,0
20240213,190500,1281440276,2015,2015,2015,2015,0
20240213,190400,1281440276,2015,2015,2015,2015,0
20240213,190300,1281440276,2015,2015,2015,2015,0
20240213,190200,1281440276,2015,2015,2015,2015,0
20240213,190100,1281440276,2015,2015,2015,2015,0
20240213,190000,1281440276,2015,2015,2015,2015,0
20240213,185900,1281440276,2015,2015,2015,2015,0
20240213,185800,1281440276,2015,2015,2015,2015,0
20240213,185700,1281440276,2015,2015,2015,2015,0
20240213,185600,1281440276,2015,2015,2015,2015,0
20240213,185500,1281440276,2015,2015,2015,2015,0
20240213,185400,1281440276,2015,2015,2015,2015,0
20240213,185300,1281440276,2015,2015,2015,2015,0
20240213,185200,1281440276,2015,2015,2015,2015,8508
20240213,185100,1281440276,2015,2015,2015,2015,0
20240213,185000,1281440276,2015,2015,2015,2015,0
20240213,184900,1281440276,2015,2015,2015,2015,0
20240213,184800,1281440276,2015,2015,2015,2015,0
20240213,184700,1281440276,2015,2015,2015,2015,0
20240213,184600,1281440276,2015,2015,2015,2015,0
20240213,184500,1281440276,2015,2015,2015,2015,0
20240213,184400,1281440276,2015,2015,2015,2015,0
20240213,184300,1281440276,2015,2015,2015,2015,0
20240213,184200,1281440276,2015,2015,2015,2015,0
20240213,184100,1281440276,2015,2015,2015,2015,0
20240213,184000,1281440276,2015,2015,2015,2015,0
20240213,183900,1281440276,2015,2015,2015,2015,0
20240213,183800,1281440276,2015,2015,2015,2015,0
20240213,183700,1281440276,2015,2015,2015,2015,0
20240213,183600,1281440276,2015,2015,2015,2015,0
20240213,183500,1281440276,2015,2015,2015,2015,0
20240213,183400,1281440276,2015,2015,2015,2015,0
20240213,183300,1281440276,2015,2015,2015,2015,0
20240213,183200,1281440276,2015,2015,2015,2015,0
20240213,183100,1281440276,2015,2015,2015,2015,0
20240213,183000,1281440276,2015,2015,2015,2015,0
20240213,182900,1281440276,2015,2015,2015,2015,0
20240213,182800,1281440276,2015,2015,2015,2015,0
20240213,182700,1281440276,2015,2015,2015,2015,0
20240213,182600,1281440276,2015,2015,2015,2015,0
20240213,182500,1281440276,2015,2015,2015,2015,0
20240213,182400,1281440276,2015,2015,2015,2015,0
20240213,182300,1281440276,2015,2015,2015,2015,0
20240213,182200,1281440276,2015,2015,2015,2015,8508
20240213,182100,1281440276,2015,2015,2015,2015,0
20240213,182000,1281440276,2015,2015,2015,2015,0
20240213,181900,1281440276,2015,2015,2015,2015,0
20240213,181800,1281440276,2015,2015,2015,2015,0
20240213,181700,1281440276,2015,2015,2015,2015,0
20240213,181600,1281440276,2015,2015,2015,2015,0
20240213,181500,1281440276,2015,2015,2015,2015,0
20240213,181400,1281440276,2015,2015,2015,2015,0
20240213,181300,1281440276,2015,2015,2015,2015,0
20240213,181200,1281440276,2015,2015,2015,2015,0
20240213,181100,1281440276,2015,2015,2015,2015,0
20240213,181000,1281440276,2015,2015,2015,2015,0
20240213,180900,1281440276,2015,2015,2015,2015,0
20240213,180800,1281440276,2015,2015,2015,2015,0
20240213,180700,1281440276,2015,2015,2015,2015,0
20240213,180600,1281440276,2015,2015,2015,2015,0
20240213,180500,1281440276,2015,2015,2015,2015,0
20240213,180400,1281440276,2015,2015,2015,2015,0
20240213,180300,1281440276,2015,2015,2015,2015,0
20240213,180200,1281440276,2015,2015,2015,2015,0
20240213,180100,1281440276,2015,2015,2015,2015,0
20240213,180000,1281440276,2015,2015,2015,2015,0
20240213,175900,1281440276,2015,2015,2015,2015,0
20240213,175800,1281440276,2015,2015,2015,2015,0
20240213,175700,1281440276,2015,2015,2015,2015,0
20240213,175600,1281440276,2015,2015,2015,2015,0
20240213,175500,1281440276,2015,2015,2015,2015,0
20240213,175400,1281440276,2015,2015,2015,2015,0
20240213,175300,1281440276,2015,2015,2015,2015,0
20240213,175200,1281440276,2015,2015,2015,2015,8508
20240213,175100,1281440276,2015,2015,2015,2015,0
20240213,175000,1281440276,2015,2015,2015,2015,0
20240213,174900,1281440276,2015,2015,2015,2015,0
20240213,174800,1281440276,2015,2015,2015,2015,0
20240213,174700,1281440276,2015,2015,2015,2015,0
20240213,174600,1281440276,2015,2015,2015,2015,0
20240213,174500,1281440276,2015,2015,2015,2015,0
20240213,174400,1281440276,2015,2015,2015,2015,0
20240213,174300,1281440276,2015,2015,2015,2015,0
20240213,174200,1281440276,2015,2015,2015,2015,0
20240213,174100,1281440276,2015,2015,2015,2015,0
20240213,174000,1281440276,2015,2015,2015,2015,0
20240213,173900,1281440276,2015,2015,2015,2015,0
20240213,173800,1281440276,2015,2015,2015,2015,0
20240213,173700,1281440276,2015,2015,2015,2015,0
20240213,173600,1281440276,2015,2015,2015,2015,0
20240213,173500,1281440276,2015,2015,2015,2015,0
20240213,173400,1281440276,2015,2015,2015,2015,0
20240213,173300,1281440276,2015,2015,2015,2015,0
20240213,173200,1281440276,2015,2015,2015,2015,0
20240213,173100,1281440276,2015,2015,2015,2015,0
20240213,173000,1281440276,2015,2015,2015,2015,0
20240213,172900,1281440276,2015,2015,2015,2015,0
20240213,172800,1281440276,2015,2015,2015,2015,0
20240213,172700,1281440276,2015,2015,2015,2015,0
20240213,172600,1281440276,2015,2015,2015,2015,0
20240213,172500,1281440276,2015,2015,2015,2015,0
20240213,172400,1281440276,2015,2015,2015,2015,0
20240213,172300,1281440276,2015,2015,2015,2015,0
20240213,172200,1281440276,2015,2015,2015,2015,8508
20240213,172100,1281440276,2015,2015,2015,2015,0
20240213,172000,1281440276,2015,2015,2015,2015,0
20240213,171900,1281440276,2015,2015,2015,2015,0
20240213,171800,1281440276,2015,2015,2015,2015,0
20240213,171700,1281440276,2015,2015,2015,2015,0
20240213,171600,1281440276,2015,2015,2015,2015,0
20240213,171500,1281440276,2015,2015,2015,2015,0
20240213,171400,1281440276,2015,2015,2015,2015,0
20240213,171300,1281440276,2015,2015,2015,2015,0
20240213,171200,1281440276,2015,2015,2015,2015,0
20240213,171100,1281440276,2015,2015,2015,2015,0
20240213,171000,1281440276,2015,2015,2015,2015,0
20240213,170900,1281440276,2015,2015,2015,2015,0
20240213,170800,1281440276,2015,2015,2015,2015,0
20240213,170700,1281440276,2015,2015,2015,2015,0
20240213,170600,1281440276,2015,2015,2015,2015,0
20240213,170500,1281440276,2015,2015,2015,2015,0
20240213,170400,1281440276,2015,2015,2015,2015,0
20240213,170300,1281440276,2015,2015,2015,2015,0
20240213,170200,1281440276,2015,2015,2015,2015,0
20240213,170100,1281440276,2015,2015,2015,2015,0
20240213,170000,1281440276,2015,2015,2015,2015,0
20240213,165900,1281440276,2015,2015,2015,2015,0
20240213,165800,1281440276,2015,2015,2015,2015,0
20240213,165700,1281440276,2015,2015,2015,2015,0
20240213,165600,1281440276,2015,2015,2015,2015,0
20240213,165500,1281440276,2015,2015,2015,2015,0
20240213,165400,1281440276,2015,2015,2015,2015,0
20240213,165300,1281440276,2015,2015,2015,2015,0
20240213,165200,1281440276,2015,2015,2015,2015,8508
20240213,165100,1281440276,2015,2015,2015,2015,0
20240213,165000,1281440276,2015,2015,2015,2015,0
20240213,164900,1281440276,2015,2015,2015,2015,0
20240213,164800,1281440276,2015,2015,2015,2015,0
20240213,164700,1281440276,2015,2015,2015,2015,0
20240213,164600,1281440276,2015,2015,2015,2015,0
20240213,164500,1281440276,2015,2015,2015,2015,0
20240213,164400,1281440276,2015,2015,2015,2015,0
20240213,164300,1281440276,2015,2015,2015,2015,0
20240213,164200,1281440276,2015,2015,2015,2015,0
20240213,164100,1281440276,2015,2015,2015,2015,0
20240213,164000,1281440276,2015,2015,2015,2015,0
20240213,163900,1281440276,2015,2015,2015,2015,0
20240213,163800,1281440276,2015,2015,2015,2015,0
20240213,163700,1281440276,2015,2015,2015,2015,0
20240213,163600,1281440276,2015,2015,2015,2015,0
20240213,163500,1281440276,2015,2015,2015,2015,0
20240213,163400,1281440276,2015,2015,2015,2015,0
20240213,163300,1281440276,2015,2015,2015,2015,0
20240213,163200,1281440276,2015,2015,2015,2015,0
20240213,163100,1281440276,2015,2015,2015,2015,0
20240213,163000,1281440276,2015,2015,2015,2015,0
20240213,162900,1281440276,2015,2015,2015,2015,0
20240213,162800,1281440276,2015,2015,2015,2015,0
20240213,162700,1281440276,2015,2015,2015,2015,0
20240213,162600,1281440276,2015,2015,2015,2015,0
20240213,162500,1281440276,2015,2015,2015,2015,0
20240213,162400,1281440276,2015,2015,2015,2015,0
20240213,162300,1281440276,2015,2015,2015,2015,0
20240213,162200,1281440276,2015,2015,2015,2015,8508
20240213,162100,1281440276,2015,2015,2015,2015,0
20240213,162000,1281440276,2015,2015,2015,2015,0
20240213,161900,1281440276,2015,2015,2015,2015,0
20240213,161800,1281440276,2015,2015,2015,2015,0
20240213,161700,1281440276,2015,2015,2015,2015,0
20240213,161600,1281440276,2015,2015,2015,2015,0
20240213,161500,1281440276,2015,2015,2015,2015,0
20240213,161400,1281440276,2015,2015,2015,2015,0
20240213,161300,1281440276,2015,2015,2015,2015,0
20240213,161200,1281440276,2015,2015,2015,2015,0
20240213,161100,1281440276,2015,2015,2015,2015,0
20240213,161000,1281440276,2015,2015,2015,2015,0
20240213,160900,1281440276,2015,2015,2015,2015,0
20240213,160800,1281440276,2015,2015,2015,2015,0
20240213,160700,1281440276,2015,2015,2015,2015,0
20240213,160600,1281440276,2015,2015,2015,2015,0
20240213,160500,1281440276,2015,2015,2015,2015,0
20240213,160400,1281440276,2015,2015,2015,2015,0
20240213,160300,1281440276,2015,2015,2015,2015,0
20240213,160200,1281440276,2015,2015,2015,2015,0
20240213,160100,1281440276,2015,2015,2015,2015,0
20240213,160000,1281440276,2015,2015,2015,2015,0
20240213,155900,1281440276,2015,2015,2015,2015,0
20240213,155800,1281440276,2015,2015,2015,2015,0
20240213,155700,1281440276,2015,2015,2015,2015,0
20240213,155600,1281440276,2015,2015,2015,2015,0
20240213,155500,1281440276,2015,2015,2015,2015,0
20240213,155400,1281440276,2015,2015,2015,2015,0
20240213,155300,1281440276,2015,2015,2015,2015,0
20240213,155200,1281440276,2015,2015,2015,2015,8508
20240213,155100,1281440276,2015,2015,2015,2015,0
20240213,155000,1281440276,2015,2015,2015,2015,0
20240213,154900,1281440276,2015,2015,2015,2015,0
20240213,154800,1281440276,2015,2015,2015,2015,0
20240213,154700,1281440276,2015,2015,2015,2015,0
20240213,154600,1281440276,2015,2015,2015,2015,0
20240213,154500,1281440276,2015,2015,2015,2015,0
20240213,154400,1281440276,2015,2015,2015,2015,0
20240213,154300,1281440276,2015,2015,2015,2015,0
20240213,154200,1281440276,2015,2015,2015,2015,0
20240213,154100,1281440276,2015,2015,2015,2015,0
20240213,154000,1281440276,2015,2015,2015,2015,0
20240213,153900,1281440276,2015,2015,2015,2015,0
20240213,153800,1281440276,2015,2015,2015,2015,0
20240213,153700,1281440276,2015,2015,2015,2015,0
20240213,153600,1281440276,2015,2015,2015,2015,0
20240213,153500,1281440276,2015,2015,2015,2015,0
20240213,153400,1281440276,2015,2015,2015,2015,0
20240213,153300,1281440276,2015,2015,2015,2015,0
20240213,153200,1281440276,2015,2015,2015,2015,0
20240213,153100,1281440276,2015,2015,2015,2015,0
20240213,153000,1281440276,2015,2015,2015,2015,8508
20240213,152900,1264296656,2015,2015,2015,2015,0
20240213,152800,1264296656,2015,2015,2015,2015,0
20240213,152700,1264296656,2015,2015,2015,2015,0
20240213,152600,1264296656,2015,2015,2015,2015,0
20240213,152500,1264296656,2015,2015,2015,2015,0
20240213,152400,1264296656,2015,2015,2015,2015,0
20240213,152300,1264296656,2015,2015,2015,2015,0
20240213,152200,1264296656,2015,2015,2015,2015,0
20240213,152100,1264296656,2015,2015,2015,2015,0
20240213,152000,1264296656,2015,2015,2015,2015,0
20240213,151900,1264296656,2015,2015,2015,2005,698
20240213,151800,1262890691,2010,2010,2010,2010,3
20240213,151700,1262884661,2015,2010,2015,2010,5311
20240213,151600,1252191321,2010,2005,2010,2005,773
20240213,151500,1250638846,2015,2015,2015,2015,0
20240213,151400,1250638846,2015,2010,2015,2005,649
20240213,151300,1249336601,2015,2015,2015,2010,362
20240213,151200,1248608971,2010,2005,2010,2005,1025
20240213,151100,1246548776,2010,2010,2010,2010,30
20240213,151000,1246488476,2010,2005,2015,2005,6816
20240213,150900,1232791891,2010,2010,2010,2010,500
20240213,150800,1231786891,2010,2010,2010,2010,15
20240213,150700,1231756741,2010,2010,2010,2010,7759
20240213,150600,1216161151,2015,2015,2015,2015,10
20240213,150500,1216141001,2015,2015,2015,2015,0
20240213,150400,1216141001,2015,2015,2015,2010,35
20240213,150300,1216070496,2015,2010,2015,2010,251
20240213,150200,1215565981,2015,2015,2015,2015,0
20240213,150100,1215565981,2015,2015,2015,2015,0
20240213,150000,1215565981,2015,2015,2015,2015,1
20240213,145900,1215563966,2015,2015,2015,2015,0
20240213,145800,1215563966,2015,2015,2015,2015,0
20240213,145700,1215563966,2015,2015,2015,2015,0
20240213,145600,1215563966,2015,2015,2015,2015,29
20240213,145500,1215505531,2015,2015,2015,2010,354
20240213,145400,1214793976,2010,2010,2010,2010,1
20240213,145300,1214791966,2015,2005,2015,2005,1107
20240213,145200,1212572421,2015,2005,2015,2005,9
20240213,145100,1212554341,2015,2005,2015,2005,306
20240213,145000,1211937811,2015,2010,2015,2010,41
20240213,144900,1211855396,2015,2015,2015,2015,0
20240213,144800,1211855396,2015,2015,2015,2015,212
20240213,144700,1211428216,2015,2015,2015,2015,1
20240213,144600,1211426201,2015,2010,2015,2010,1017
20240213,144500,1209382026,2005,2005,2005,2005,554
20240213,144400,1208271256,2005,2005,2005,2005,7061
20240213,144300,1194113951,2005,2005,2005,2005,97
20240213,144200,1193919466,2010,2010,2010,2010,669
20240213,144100,1192574776,2015,2005,2015,2005,125
20240213,144000,1192323951,2005,2015,2015,2005,7566
20240213,143900,1177124101,2015,2015,2015,2015,0
20240213,143800,1177124101,2015,2015,2015,2015,100
20240213,143700,1176922601,2015,2015,2015,2015,2266
20240213,143600,1172356611,2015,2015,2015,2015,23
20240213,143500,1172310266,2015,2015,2015,2015,32
20240213,143400,1172245786,2015,2010,2015,2010,596
20240213,143300,1171045736,2015,2015,2015,2015,300
20240213,143200,1170441236,2015,2010,2015,2010,1049
20240213,143100,1168332501,2015,2015,2015,2015,0
20240213,143000,1168332501,2015,2015,2015,2015,0
20240213,142900,1168332501,2015,2010,2015,2010,1095
20240213,142800,1166126551,2010,2010,2010,2010,0
20240213,142700,1166126551,2010,2010,2010,2010,479
20240213,142600,1165163761,2010,2010,2010,2010,0
20240213,142500,1165163761,2010,2010,2010,2010,0
20240213,142400,1165163761,2010,2010,2010,2010,1800
20240213,142300,1161545761,2010,2015,2015,2010,322
20240213,142200,1160898491,2015,2015,2015,2015,1
20240213,142100,1160896476,2010,2015,2015,2010,126
20240213,142000,1160642716,2010,2010,2010,2010,190
20240213,141900,1160260816,2015,2015,2015,2015,0
20240213,141800,1160260816,2015,2015,2015,2015,0
20240213,141700,1160260816,2015,2015,2015,2015,1
20240213,141600,1160258801,2015,2015,2015,2015,0
20240213,141500,1160258801,2015,2015,2015,2015,0
20240213,141400,1160258801,2015,2015,2015,2015,500
20240213,141300,1159251301,2010,2010,2010,2010,1440
20240213,141200,1156356901,2010,2010,2010,2010,0
20240213,141100,1156356901,2010,2010,2010,2010,0
20240213,141000,1156356901,2010,2010,2010,2010,550
20240213,140900,1155251401,2005,2005,2005,2005,531
20240213,140800,1154186746,2010,2010,2010,2010,0
20240213,140700,1154186746,2010,2010,2010,2010,10
20240213,140600,1154166646,2010,2010,2010,2010,0
20240213,140500,1154166646,2010,2010,2010,2010,2
20240213,140400,1154162626,2010,2010,2010,2010,0
20240213,140300,1154162626,2010,2010,2010,2010,0
20240213,140200,1154162626,2010,2005,2010,2005,1901
20240213,140100,1150351116,2005,2010,2010,2005,2839
20240213,140000,1144650921,2010,2010,2010,2010,1500
20240213,135900,1141635921,2015,2015,2015,2015,0
20240213,135800,1141635921,2015,2015,2015,2015,1000
20240213,135700,1139620921,2015,2015,2015,2015,3
20240213,135600,1139614876,2015,2015,2020,2015,1810
20240213,135500,1135966221,2015,2015,2015,2015,9
20240213,135400,1135948086,2015,2015,2015,2010,19
20240213,135300,1135909806,2010,2010,2010,2010,0
20240213,135200,1135909806,2010,2010,2010,2010,847
20240213,135100,1134207336,2015,2015,2015,2010,371
20240213,135000,1133460101,2015,2015,2015,2015,61
20240213,134900,1133337186,2015,2015,2015,2015,20
20240213,134800,1133296886,2015,2015,2015,2015,500
20240213,134700,1132289386,2015,2015,2015,2015,1
20240213,134600,1132287371,2015,2015,2015,2015,0
20240213,134500,1132287371,2015,2015,2015,2015,1220
20240213,134400,1129829071,2020,2010,2020,2010,921
20240213,134300,1127977851,2010,2010,2010,2010,0
20240213,134200,1127977851,2010,2020,2020,2010,1540
20240213,134100,1124881846,2020,2020,2020,2020,0
20240213,134000,1124881846,2020,2020,2020,2020,181
20240213,133900,1124516226,2020,2020,2020,2020,200
20240213,133800,1124112226,2015,2015,2015,2015,0
20240213,133700,1124112226,2015,2015,2015,2015,0
20240213,133600,1124112226,2015,2015,2015,2015,356
20240213,133500,1123394886,2015,2015,2015,2015,1749
20240213,133400,1119870651,2015,2015,2015,2015,2700
20240213,133300,1114430151,2015,2015,2015,2015,16
20240213,133200,1114397911,2020,2015,2020,2015,122
20240213,133100,1114152076,2025,2025,2025,2025,0
20240213,133000,1114152076,2025,2025,2025,2025,0
20240213,132900,1114152076,2025,2020,2025,2020,201
20240213,132800,1113745056,2025,2020,2025,2015,7990
20240213,132700,1097618916,2020,2020,2020,2020,654
20240213,132600,1096297836,2025,2020,2025,2020,104
20240213,132500,1096087256,2025,2025,2025,2025,2052
20240213,132400,1091931956,2025,2025,2025,2025,395
20240213,132300,1091132081,2025,2030,2030,2025,519
20240213,132200,1090080606,2030,2025,2030,2025,3878
20240213,132100,1082208641,2030,2025,2030,2025,1101
20240213,132000,1079979111,2030,2030,2030,2030,60
20240213,131900,1079857311,2030,2030,2030,2030,374
20240213,131800,1079098091,2030,2030,2030,2030,651
20240213,131700,1077776561,2030,2030,2030,2025,57
20240213,131600,1077660856,2025,2025,2025,2025,0
20240213,131500,1077660856,2025,2025,2025,2025,307
20240213,131400,1077039181,2025,2025,2025,2025,2100
20240213,131300,1072786681,2015,2015,2015,2015,91
20240213,131200,1072603316,2025,2025,2025,2025,3
20240213,131100,1072597241,2015,2015,2015,2015,0
20240213,131000,1072597241,2015,2020,2025,2015,2941
20240213,130900,1066650681,2020,2020,2020,2020,50
20240213,130800,1066549681,2020,2020,2020,2020,2
20240213,130700,1066545641,2020,2020,2020,2020,105
20240213,130600,1066333541,2020,2025,2025,2020,324
20240213,130500,1065678951,2025,2025,2025,2025,15
20240213,130400,1065648576,2020,2020,2020,2020,99
20240213,130300,1065448596,2025,2025,2025,2025,353
20240213,130200,1064733771,2025,2025,2025,2025,206
20240213,130100,1064316621,2015,2020,2020,2015,1200
20240213,130000,1061894146,2025,2025,2025,2025,200
20240213,125900,1061489146,2025,2025,2025,2025,544
20240213,125800,1060387546,2025,2025,2025,2025,0
20240213,125700,1060387546,2025,2025,2025,2025,2
20240213,125600,1060383496,2025,2020,2025,2020,611
20240213,125500,1059146271,2020,2020,2020,2020,0
20240213,125400,1059146271,2020,2020,2020,2020,744
20240213,125300,1057643391,2020,2020,2025,2015,3462
20240213,125200,1050654811,2020,2020,2020,2020,1818
20240213,125100,1046982451,2025,2025,2025,2025,50
20240213,125000,1046881201,2025,2025,2030,2025,3006
20240213,124900,1040794021,2025,2025,2025,2025,0
20240213,124800,1040794021,2025,2025,2025,2025,100
20240213,124700,1040591521,2025,2025,2025,2025,600
20240213,124600,1039376521,2025,2025,2025,2025,807
20240213,124500,1037742346,2025,2030,2030,2025,105
20240213,124400,1037529696,2030,2030,2030,2030,4020
20240213,124300,1029369096,2030,2030,2030,2030,5010
20240213,124200,1019198796,2030,2035,2035,2030,6177
20240213,124100,1006659461,2035,2030,2035,2030,5801
20240213,124000,994877356,2030,2030,2030,2030,1005
20240213,123900,992837206,2035,2035,2035,2035,61
20240213,123800,992713071,2035,2030,2035,2025,4188
20240213,123700,984211111,2025,2025,2030,2020,9313
20240213,123600,965323346,2025,2015,2025,2015,1004
20240213,123500,963295266,2025,2020,2025,2020,220
20240213,123400,962850861,2020,2020,2020,2020,1
20240213,123300,962848841,2025,2025,2025,2025,0
20240213,123200,962848841,2025,2025,2025,2025,0
20240213,123100,962848841,2025,2015,2025,2015,139
20240213,123000,962568506,2020,2015,2025,2015,5944
20240213,122900,950591201,2015,2015,2020,2015,3253
20240213,122800,944033406,2020,2020,2020,2020,0
20240213,122700,944033406,2020,2025,2025,2020,4182
20240213,122600,935582476,2020,2020,2020,2020,121
20240213,122500,935338056,2020,2025,2025,2020,123
20240213,122400,935089546,2020,2020,2030,2020,2763
20240213,122300,929502921,2025,2030,2030,2025,18497
20240213,122200,891980961,2025,2025,2025,2025,931
20240213,122100,890095686,2025,2025,2025,2025,308
20240213,122000,889471986,2025,2025,2025,2025,1100
20240213,121900,887244486,2025,2020,2025,2020,56
20240213,121800,887131341,2020,2025,2025,2020,4
20240213,121700,887123256,2025,2025,2030,2025,270
20240213,121600,886576501,2025,2025,2030,2025,1245
20240213,121500,884055326,2020,2025,2025,2020,1639
20240213,121400,880737351,2025,2025,2025,2025,8501
20240213,121300,863522826,2030,2030,2030,2025,173
20240213,121200,863171891,2025,2030,2030,2025,11517
20240213,121100,839794776,2030,2030,2030,2025,2530
20240213,121000,834658906,2025,2025,2030,2025,626
20240213,120900,833388316,2030,2025,2030,2025,722
20240213,120800,831922861,2025,2030,2030,2025,1330
20240213,120700,829228106,2025,2025,2025,2020,830
20240213,120600,827547421,2020,2030,2030,2020,632
20240213,120500,826267146,2025,2020,2025,2020,92
20240213,120400,826081251,2025,2025,2025,2025,1000
20240213,120300,824056251,2025,2025,2025,2025,0
20240213,120200,824056251,2025,2025,2025,2025,1657
20240213,120100,820700826,2025,2025,2025,2025,50
20240213,120000,820599576,2020,2020,2020,2020,1
20240213,115900,820597556,2025,2025,2025,2025,0
20240213,115800,820597556,2025,2025,2025,2025,3461
20240213,115700,813589031,2025,2020,2025,2020,520
20240213,115600,812537631,2020,2020,2020,2020,262
20240213,115500,812008391,2025,2030,2030,2020,319
20240213,115400,811362516,2015,2020,2030,2015,9639
20240213,115300,791864631,2025,2020,2025,2020,14913
20240213,115200,761721981,2020,2015,2020,2015,125
20240213,115100,761469681,2015,2015,2015,2015,101
20240213,115000,761266166,2015,2015,2015,2015,12
20240213,114900,761241986,2015,2015,2015,2015,0
20240213,114800,761241986,2015,2015,2015,2015,1524
20240213,114700,758171126,2015,2015,2015,2015,4
20240213,114600,758163066,2010,2010,2010,2010,100
20240213,114500,757962066,2010,2010,2010,2010,50
20240213,114400,757861566,2015,2015,2015,2015,0
20240213,114300,757861566,2015,2015,2015,2015,0
20240213,114200,757861566,2015,2010,2015,2010,702
20240213,114100,756449536,2010,2010,2010,2010,1006
20240213,114000,754427476,2010,2010,2010,2010,6
20240213,113900,754415416,2015,2015,2015,2015,0
20240213,113800,754415416,2015,2015,2015,2015,5
20240213,113700,754405341,2010,2015,2015,2010,803
20240213,113600,752791306,2015,2015,2015,2015,0
20240213,113500,752791306,2015,2015,2015,2015,0
20240213,113400,752791306,2015,2015,2015,2015,0
20240213,113300,752791306,2015,2015,2015,2015,0
20240213,113200,752791306,2015,2015,2015,2015,3
20240213,113100,752785261,2015,2015,2015,2015,0
20240213,113000,752785261,2015,2015,2015,2015,1999
20240213,112900,748757276,2015,2015,2015,2015,1060
20240213,112800,746621376,2010,2010,2010,2010,204
20240213,112700,746211336,2010,2010,2010,2010,0
20240213,112600,746211336,2010,2010,2010,2010,0
20240213,112500,746211336,2010,2010,2010,2010,0
20240213,112400,746211336,2010,2010,2010,2010,202
20240213,112300,745805316,2015,2015,2015,2015,7
20240213,112200,745791211,2010,2010,2010,2010,613
20240213,112100,744559081,2015,2015,2015,2015,1050
20240213,112000,742443331,2010,2010,2010,2010,422
20240213,111900,741595111,2010,2010,2010,2010,2452
20240213,111800,736666591,2010,2010,2010,2010,0
20240213,111700,736666591,2010,2010,2010,2010,49
20240213,111600,736568101,2005,2005,2005,2005,1
20240213,111500,736566096,2005,2005,2005,2005,110
20240213,111400,736345546,2005,2005,2005,2005,1020
20240213,111300,734300446,2005,2005,2005,2005,79
20240213,111200,734142051,2005,2005,2005,2005,30
20240213,111100,734081901,2005,2005,2005,2005,7
20240213,111000,734067866,2010,2010,2010,2010,100
20240213,110900,733866866,2005,2010,2010,2005,870
20240213,110800,732120286,2010,2010,2010,2010,998
20240213,110700,730114306,2010,2010,2010,2010,2
20240213,110600,730110286,2010,2010,2010,2010,50
20240213,110500,730009786,2015,2015,2015,2015,185
20240213,110400,729637011,2015,2015,2015,2015,0
20240213,110300,729637011,2015,2015,2015,2015,0
20240213,110200,729637011,2015,2010,2015,2010,500
20240213,110100,728629526,2010,2010,2010,2010,322
20240213,110000,727982306,2010,2010,2010,2010,2
20240213,105900,727978286,2010,2010,2010,2010,1030
20240213,105800,725907986,2010,2010,2010,2010,130
20240213,105700,725646686,2010,2010,2010,2010,1500
20240213,105600,722631686,2010,2010,2010,2010,0
20240213,105500,722631686,2010,2010,2010,2010,354
20240213,105400,721920146,2005,2005,2005,2005,0
20240213,105300,721920146,2005,2010,2015,2005,32
20240213,105200,721855961,2005,2015,2015,2005,506
20240213,105100,720836381,2015,2015,2015,2015,0
20240213,105000,720836381,2015,2010,2015,2005,4286
20240213,104900,712225291,2015,2015,2015,2015,0
20240213,104800,712225291,2015,2015,2015,2015,5
20240213,104700,712215216,2015,2015,2015,2015,11
20240213,104600,712193051,2015,2010,2015,2010,1505
20240213,104500,709160496,2015,2015,2015,2015,0
20240213,104400,709160496,2015,2015,2015,2010,635
20240213,104300,707884016,2010,2010,2010,2010,1393
20240213,104200,705084086,2010,2010,2010,2010,4
20240213,104100,705076046,2010,2010,2010,2010,849
20240213,104000,703369556,2010,2015,2015,2010,2136
20240213,103900,699066116,2015,2020,2020,2015,250
20240213,103800,698561616,2020,2020,2020,2015,753
20240213,103700,697040606,2015,2015,2015,2015,24
20240213,103600,696992246,2020,2015,2020,2015,31
20240213,103500,696929776,2020,2015,2020,2015,16
20240213,103400,696897531,2015,2020,2020,2015,6
20240213,103300,696885436,2015,2020,2020,2015,2091
20240213,103200,692667121,2020,2020,2020,2020,125
20240213,103100,692414621,2020,2020,2020,2015,83
20240213,103000,692247366,2015,2015,2015,2015,40
20240213,102900,692166766,2020,2020,2020,2020,703
20240213,102800,690746706,2020,2020,2020,2015,4731
20240213,102700,681196391,2015,2015,2015,2015,594
20240213,102600,679999481,2015,2020,2020,2015,634
20240213,102500,678720471,2015,2015,2015,2015,700
20240213,102400,677309971,2015,2015,2015,2015,1812
20240213,102300,673658791,2015,2015,2015,2015,1071
20240213,102200,671500726,2020,2015,2020,2015,164
20240213,102100,671169666,2015,2015,2020,2015,2107
20240213,102000,666914061,2020,2015,2020,2015,1559
20240213,101900,663772431,2020,2015,2020,2015,65
20240213,101800,663641426,2015,2015,2020,2015,441
20240213,101700,662752791,2015,2020,2020,2015,2105
20240213,101600,658510501,2015,2020,2020,2010,5583
20240213,101500,647275331,2020,2020,2025,2010,3884
20240213,101400,639429471,2020,2025,2025,2020,2657
20240213,101300,634054321,2020,2010,2025,2005,41046
20240213,101200,551299136,2005,2005,2005,2005,10
20240213,101100,551279086,2005,2005,2005,2005,0
20240213,101000,551279086,2005,2005,2005,2005,69
20240213,100900,551140741,2010,2010,2010,2010,235
20240213,100800,550668391,2000,2005,2010,2000,6137
20240213,100700,538356151,2000,2010,2010,2000,2176
20240213,100600,533995761,2005,2010,2010,2005,2180
20240213,100500,529619291,2010,2005,2010,2005,182
20240213,100400,529254291,2010,2010,2010,2005,274
20240213,100300,528704156,2005,2005,2005,2005,11022
20240213,100200,506605046,2005,2005,2005,2005,0
20240213,100100,506605046,2005,2005,2005,2000,400
20240213,100000,505803546,2005,2005,2005,2005,0
20240213,095900,505803546,2005,2005,2005,2000,1125
20240213,095800,503553531,2000,2005,2005,1999,396
20240213,095700,502761741,2005,2005,2005,2005,22
20240213,095600,502717631,2005,2000,2005,2000,407
20240213,095500,501903111,2005,2000,2005,2000,1341
20240213,095400,499221106,2000,2000,2005,2000,1402
20240213,095300,496417101,2005,2005,2005,2005,100
20240213,095200,496216601,2005,2005,2005,2005,0
20240213,095100,496216601,2005,2000,2005,2000,11
20240213,095000,496194596,2005,2005,2005,2005,1
20240213,094900,496192591,2000,2005,2005,2000,3078
20240213,094800,490036361,2005,2005,2005,2000,151
20240213,094700,489733721,2005,2005,2005,2000,1265
20240213,094600,487200601,2010,2005,2010,2000,6149
20240213,094500,474880396,2000,2005,2005,2000,200
20240213,094400,474479931,2005,2000,2005,2000,242
20240213,094300,473995306,2000,2000,2005,2000,1798
20240213,094200,470398801,2005,2000,2005,1999,3158
20240213,094100,464070739,2000,2000,2005,1999,6354
20240213,094000,451360237,2000,2000,2000,2000,664
20240213,093900,450032237,2000,2000,2005,2000,1578
20240213,093800,446876057,2005,2000,2005,2000,26
20240213,093700,446824032,2000,2000,2000,2000,1419
20240213,093600,443986032,2000,2000,2000,2000,803
20240213,093500,442380032,2000,2005,2005,2000,5659
20240213,093400,431061882,2000,2005,2005,2000,4649
20240213,093300,421758192,2005,2000,2005,2000,5661
20240213,093200,410409342,2005,2005,2005,2000,3517
20240213,093100,403372042,2000,2000,2005,2000,3469
20240213,093000,396433797,2000,2005,2005,2000,4401
20240213,092900,387631737,2000,2005,2005,2000,5637
20240213,092800,376357362,2005,2000,2005,2000,791
20240213,092700,374771462,2010,2015,2015,2005,10154
20240213,092600,354388162,2015,2015,2015,2005,9375
20240213,092500,335503982,2015,2005,2015,2005,6117
20240213,092400,323204122,2015,2005,2015,2000,15170
20240213,092300,292749437,2005,2005,2010,2000,6870
20240213,092200,278983132,2000,2000,2005,1998,8201
20240213,092100,262579994,2000,1997,2010,1994,29085
20240213,092000,204347196,1994,1993,1997,1988,22658
20240213,091900,159218631,1993,1987,1993,1987,11317
20240213,091800,136698435,1975,1975,1987,1975,1750
20240213,091700,133242173,1975,1987,1987,1975,359
20240213,091600,132531596,1988,1983,1988,1982,171
20240213,091500,132192593,1985,1986,1986,1985,3092
20240213,091400,126054833,1985,1988,1990,1985,7322
20240213,091300,111493529,1989,1988,1989,1988,2928
20240213,091200,105670615,1985,1986,1990,1985,9938
20240213,091100,85923601,1986,1983,1986,1983,9598
20240213,091000,66866429,1982,1976,1984,1976,10602
20240213,090900,45856586,1979,1967,1979,1967,11029
20240213,090800,24069111,1972,1972,1972,1972,75
20240213,090700,23921211,1972,1972,1972,1972,51
20240213,090600,23820639,1965,1965,1965,1965,0
20240213,090500,23820639,1965,1973,1973,1965,27
20240213,090400,23767448,1964,1964,1964,1964,20
20240213,090300,23728168,1964,1975,1975,1963,2007
20240213,090200,19775364,1975,1973,1975,1963,2150
20240213,090100,15530650,1975,1970,1977,1970,1412
20240213,090000,12745648,1970,1962,1970,1962,6471