stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203700,1390553872,2030,2030,2030,2030,10411
20250218,203600,1390553872,2030,2030,2030,2030,0
20250218,203500,1390553872,2030,2030,2030,2030,0
20250218,203400,1390553872,2030,2030,2030,2030,0
20250218,203300,1390553872,2030,2030,2030,2030,0
20250218,203200,1390553872,2030,2030,2030,2030,0
20250218,203100,1390553872,2030,2030,2030,2030,0
20250218,203000,1390553872,2030,2030,2030,2030,0
20250218,202900,1390553872,2030,2030,2030,2030,0
20250218,202800,1390553872,2030,2030,2030,2030,0
20250218,202700,1390553872,2030,2030,2030,2030,0
20250218,202600,1390553872,2030,2030,2030,2030,0
20250218,202500,1390553872,2030,2030,2030,2030,0
20250218,202400,1390553872,2030,2030,2030,2030,0
20250218,202300,1390553872,2030,2030,2030,2030,0
20250218,202200,1390553872,2030,2030,2030,2030,0
20250218,202100,1390553872,2030,2030,2030,2030,0
20250218,202000,1390553872,2030,2030,2030,2030,0
20250218,201900,1390553872,2030,2030,2030,2030,0
20250218,201800,1390553872,2030,2030,2030,2030,0
20250218,201700,1390553872,2030,2030,2030,2030,0
20250218,201600,1390553872,2030,2030,2030,2030,0
20250218,201500,1390553872,2030,2030,2030,2030,0
20250218,201400,1390553872,2030,2030,2030,2030,0
20250218,201300,1390553872,2030,2030,2030,2030,0
20250218,201200,1390553872,2030,2030,2030,2030,0
20250218,201100,1390553872,2030,2030,2030,2030,0
20250218,201000,1390553872,2030,2030,2030,2030,0
20250218,200900,1390553872,2030,2030,2030,2030,0
20250218,200800,1390553872,2030,2030,2030,2030,0
20250218,200700,1390553872,2030,2030,2030,2030,10411
20250218,200600,1390553872,2030,2030,2030,2030,0
20250218,200500,1390553872,2030,2030,2030,2030,0
20250218,200400,1390553872,2030,2030,2030,2030,0
20250218,200300,1390553872,2030,2030,2030,2030,0
20250218,200200,1390553872,2030,2030,2030,2030,0
20250218,200100,1390553872,2030,2030,2030,2030,0
20250218,200000,1390553872,2030,2030,2030,2030,0
20250218,195900,1390553872,2030,2030,2030,2030,0
20250218,195800,1390553872,2030,2030,2030,2030,0
20250218,195700,1390553872,2030,2030,2030,2030,0
20250218,195600,1390553872,2030,2030,2030,2030,0
20250218,195500,1390553872,2030,2030,2030,2030,0
20250218,195400,1390553872,2030,2030,2030,2030,0
20250218,195300,1390553872,2030,2030,2030,2030,0
20250218,195200,1390553872,2030,2030,2030,2030,0
20250218,195100,1390553872,2030,2030,2030,2030,0
20250218,195000,1390553872,2030,2030,2030,2030,0
20250218,194900,1390553872,2030,2030,2030,2030,0
20250218,194800,1390553872,2030,2030,2030,2030,0
20250218,194700,1390553872,2030,2030,2030,2030,0
20250218,194600,1390553872,2030,2030,2030,2030,0
20250218,194500,1390553872,2030,2030,2030,2030,0
20250218,194400,1390553872,2030,2030,2030,2030,0
20250218,194300,1390553872,2030,2030,2030,2030,0
20250218,194200,1390553872,2030,2030,2030,2030,0
20250218,194100,1390553872,2030,2030,2030,2030,0
20250218,194000,1390553872,2030,2030,2030,2030,0
20250218,193900,1390553872,2030,2030,2030,2030,0
20250218,193800,1390553872,2030,2030,2030,2030,0
20250218,193700,1390553872,2030,2030,2030,2030,10411
20250218,193600,1390553872,2030,2030,2030,2030,0
20250218,193500,1390553872,2030,2030,2030,2030,0
20250218,193400,1390553872,2030,2030,2030,2030,0
20250218,193300,1390553872,2030,2030,2030,2030,0
20250218,193200,1390553872,2030,2030,2030,2030,0
20250218,193100,1390553872,2030,2030,2030,2030,0
20250218,193000,1390553872,2030,2030,2030,2030,0
20250218,192900,1390553872,2030,2030,2030,2030,0
20250218,192800,1390553872,2030,2030,2030,2030,0
20250218,192700,1390553872,2030,2030,2030,2030,0
20250218,192600,1390553872,2030,2030,2030,2030,0
20250218,192500,1390553872,2030,2030,2030,2030,0
20250218,192400,1390553872,2030,2030,2030,2030,0
20250218,192300,1390553872,2030,2030,2030,2030,0
20250218,192200,1390553872,2030,2030,2030,2030,0
20250218,192100,1390553872,2030,2030,2030,2030,0
20250218,192000,1390553872,2030,2030,2030,2030,0
20250218,191900,1390553872,2030,2030,2030,2030,0
20250218,191800,1390553872,2030,2030,2030,2030,0
20250218,191700,1390553872,2030,2030,2030,2030,0
20250218,191600,1390553872,2030,2030,2030,2030,0
20250218,191500,1390553872,2030,2030,2030,2030,0
20250218,191400,1390553872,2030,2030,2030,2030,0
20250218,191300,1390553872,2030,2030,2030,2030,0
20250218,191200,1390553872,2030,2030,2030,2030,0
20250218,191100,1390553872,2030,2030,2030,2030,0
20250218,191000,1390553872,2030,2030,2030,2030,0
20250218,190900,1390553872,2030,2030,2030,2030,0
20250218,190800,1390553872,2030,2030,2030,2030,0
20250218,190700,1390553872,2030,2030,2030,2030,10411
20250218,190600,1390553872,2030,2030,2030,2030,0
20250218,190500,1390553872,2030,2030,2030,2030,0
20250218,190400,1390553872,2030,2030,2030,2030,0
20250218,190300,1390553872,2030,2030,2030,2030,0
20250218,190200,1390553872,2030,2030,2030,2030,0
20250218,190100,1390553872,2030,2030,2030,2030,0
20250218,190000,1390553872,2030,2030,2030,2030,0
20250218,185900,1390553872,2030,2030,2030,2030,0
20250218,185800,1390553872,2030,2030,2030,2030,0
20250218,185700,1390553872,2030,2030,2030,2030,0
20250218,185600,1390553872,2030,2030,2030,2030,0
20250218,185500,1390553872,2030,2030,2030,2030,0
20250218,185400,1390553872,2030,2030,2030,2030,0
20250218,185300,1390553872,2030,2030,2030,2030,0
20250218,185200,1390553872,2030,2030,2030,2030,0
20250218,185100,1390553872,2030,2030,2030,2030,0
20250218,185000,1390553872,2030,2030,2030,2030,0
20250218,184900,1390553872,2030,2030,2030,2030,0
20250218,184800,1390553872,2030,2030,2030,2030,0
20250218,184700,1390553872,2030,2030,2030,2030,0
20250218,184600,1390553872,2030,2030,2030,2030,0
20250218,184500,1390553872,2030,2030,2030,2030,0
20250218,184400,1390553872,2030,2030,2030,2030,0
20250218,184300,1390553872,2030,2030,2030,2030,0
20250218,184200,1390553872,2030,2030,2030,2030,0
20250218,184100,1390553872,2030,2030,2030,2030,0
20250218,184000,1390553872,2030,2030,2030,2030,0
20250218,183900,1390553872,2030,2030,2030,2030,0
20250218,183800,1390553872,2030,2030,2030,2030,0
20250218,183700,1390553872,2030,2030,2030,2030,10411
20250218,183600,1390553872,2030,2030,2030,2030,0
20250218,183500,1390553872,2030,2030,2030,2030,0
20250218,183400,1390553872,2030,2030,2030,2030,0
20250218,183300,1390553872,2030,2030,2030,2030,0
20250218,183200,1390553872,2030,2030,2030,2030,0
20250218,183100,1390553872,2030,2030,2030,2030,0
20250218,183000,1390553872,2030,2030,2030,2030,0
20250218,182900,1390553872,2030,2030,2030,2030,0
20250218,182800,1390553872,2030,2030,2030,2030,0
20250218,182700,1390553872,2030,2030,2030,2030,0
20250218,182600,1390553872,2030,2030,2030,2030,0
20250218,182500,1390553872,2030,2030,2030,2030,0
20250218,182400,1390553872,2030,2030,2030,2030,0
20250218,182300,1390553872,2030,2030,2030,2030,0
20250218,182200,1390553872,2030,2030,2030,2030,0
20250218,182100,1390553872,2030,2030,2030,2030,0
20250218,182000,1390553872,2030,2030,2030,2030,0
20250218,181900,1390553872,2030,2030,2030,2030,0
20250218,181800,1390553872,2030,2030,2030,2030,0
20250218,181700,1390553872,2030,2030,2030,2030,0
20250218,181600,1390553872,2030,2030,2030,2030,0
20250218,181500,1390553872,2030,2030,2030,2030,0
20250218,181400,1390553872,2030,2030,2030,2030,0
20250218,181300,1390553872,2030,2030,2030,2030,0
20250218,181200,1390553872,2030,2030,2030,2030,0
20250218,181100,1390553872,2030,2030,2030,2030,0
20250218,181000,1390553872,2030,2030,2030,2030,0
20250218,180900,1390553872,2030,2030,2030,2030,0
20250218,180800,1390553872,2030,2030,2030,2030,0
20250218,180700,1390553872,2030,2030,2030,2030,10411
20250218,180600,1390553872,2030,2030,2030,2030,0
20250218,180500,1390553872,2030,2030,2030,2030,0
20250218,180400,1390553872,2030,2030,2030,2030,0
20250218,180300,1390553872,2030,2030,2030,2030,0
20250218,180200,1390553872,2030,2030,2030,2030,0
20250218,180100,1390553872,2030,2030,2030,2030,0
20250218,180000,1390553872,2030,2030,2030,2030,0
20250218,175900,1390553872,2030,2030,2030,2030,0
20250218,175800,1390553872,2030,2030,2030,2030,0
20250218,175700,1390553872,2030,2030,2030,2030,0
20250218,175600,1390553872,2030,2030,2030,2030,0
20250218,175500,1390553872,2030,2030,2030,2030,0
20250218,175400,1390553872,2030,2030,2030,2030,0
20250218,175300,1390553872,2030,2030,2030,2030,0
20250218,175200,1390553872,2030,2030,2030,2030,0
20250218,175100,1390553872,2030,2030,2030,2030,0
20250218,175000,1390553872,2030,2030,2030,2030,0
20250218,174900,1390553872,2030,2030,2030,2030,0
20250218,174800,1390553872,2030,2030,2030,2030,0
20250218,174700,1390553872,2030,2030,2030,2030,0
20250218,174600,1390553872,2030,2030,2030,2030,0
20250218,174500,1390553872,2030,2030,2030,2030,0
20250218,174400,1390553872,2030,2030,2030,2030,0
20250218,174300,1390553872,2030,2030,2030,2030,0
20250218,174200,1390553872,2030,2030,2030,2030,0
20250218,174100,1390553872,2030,2030,2030,2030,0
20250218,174000,1390553872,2030,2030,2030,2030,0
20250218,173900,1390553872,2030,2030,2030,2030,0
20250218,173800,1390553872,2030,2030,2030,2030,0
20250218,173700,1390553872,2030,2030,2030,2030,10411
20250218,173600,1390553872,2030,2030,2030,2030,0
20250218,173500,1390553872,2030,2030,2030,2030,0
20250218,173400,1390553872,2030,2030,2030,2030,0
20250218,173300,1390553872,2030,2030,2030,2030,0
20250218,173200,1390553872,2030,2030,2030,2030,0
20250218,173100,1390553872,2030,2030,2030,2030,0
20250218,173000,1390553872,2030,2030,2030,2030,0
20250218,172900,1390553872,2030,2030,2030,2030,0
20250218,172800,1390553872,2030,2030,2030,2030,0
20250218,172700,1390553872,2030,2030,2030,2030,0
20250218,172600,1390553872,2030,2030,2030,2030,0
20250218,172500,1390553872,2030,2030,2030,2030,0
20250218,172400,1390553872,2030,2030,2030,2030,0
20250218,172300,1390553872,2030,2030,2030,2030,0
20250218,172200,1390553872,2030,2030,2030,2030,0
20250218,172100,1390553872,2030,2030,2030,2030,0
20250218,172000,1390553872,2030,2030,2030,2030,0
20250218,171900,1390553872,2030,2030,2030,2030,0
20250218,171800,1390553872,2030,2030,2030,2030,0
20250218,171700,1390553872,2030,2030,2030,2030,0
20250218,171600,1390553872,2030,2030,2030,2030,0
20250218,171500,1390553872,2030,2030,2030,2030,0
20250218,171400,1390553872,2030,2030,2030,2030,0
20250218,171300,1390553872,2030,2030,2030,2030,0
20250218,171200,1390553872,2030,2030,2030,2030,0
20250218,171100,1390553872,2030,2030,2030,2030,0
20250218,171000,1390553872,2030,2030,2030,2030,0
20250218,170900,1390553872,2030,2030,2030,2030,0
20250218,170800,1390553872,2030,2030,2030,2030,0
20250218,170700,1390553872,2030,2030,2030,2030,10411
20250218,170600,1390553872,2030,2030,2030,2030,0
20250218,170500,1390553872,2030,2030,2030,2030,0
20250218,170400,1390553872,2030,2030,2030,2030,0
20250218,170300,1390553872,2030,2030,2030,2030,0
20250218,170200,1390553872,2030,2030,2030,2030,0
20250218,170100,1390553872,2030,2030,2030,2030,0
20250218,170000,1390553872,2030,2030,2030,2030,0
20250218,165900,1390553872,2030,2030,2030,2030,0
20250218,165800,1390553872,2030,2030,2030,2030,0
20250218,165700,1390553872,2030,2030,2030,2030,0
20250218,165600,1390553872,2030,2030,2030,2030,0
20250218,165500,1390553872,2030,2030,2030,2030,0
20250218,165400,1390553872,2030,2030,2030,2030,0
20250218,165300,1390553872,2030,2030,2030,2030,0
20250218,165200,1390553872,2030,2030,2030,2030,0
20250218,165100,1390553872,2030,2030,2030,2030,0
20250218,165000,1390553872,2030,2030,2030,2030,0
20250218,164900,1390553872,2030,2030,2030,2030,0
20250218,164800,1390553872,2030,2030,2030,2030,0
20250218,164700,1390553872,2030,2030,2030,2030,0
20250218,164600,1390553872,2030,2030,2030,2030,0
20250218,164500,1390553872,2030,2030,2030,2030,0
20250218,164400,1390553872,2030,2030,2030,2030,0
20250218,164300,1390553872,2030,2030,2030,2030,0
20250218,164200,1390553872,2030,2030,2030,2030,0
20250218,164100,1390553872,2030,2030,2030,2030,0
20250218,164000,1390553872,2030,2030,2030,2030,0
20250218,163900,1390553872,2030,2030,2030,2030,0
20250218,163800,1390553872,2030,2030,2030,2030,0
20250218,163700,1390553872,2030,2030,2030,2030,10411
20250218,163600,1390553872,2030,2030,2030,2030,0
20250218,163500,1390553872,2030,2030,2030,2030,0
20250218,163400,1390553872,2030,2030,2030,2030,0
20250218,163300,1390553872,2030,2030,2030,2030,0
20250218,163200,1390553872,2030,2030,2030,2030,0
20250218,163100,1390553872,2030,2030,2030,2030,0
20250218,163000,1390553872,2030,2030,2030,2030,0
20250218,162900,1390553872,2030,2030,2030,2030,0
20250218,162800,1390553872,2030,2030,2030,2030,0
20250218,162700,1390553872,2030,2030,2030,2030,0
20250218,162600,1390553872,2030,2030,2030,2030,0
20250218,162500,1390553872,2030,2030,2030,2030,0
20250218,162400,1390553872,2030,2030,2030,2030,0
20250218,162300,1390553872,2030,2030,2030,2030,0
20250218,162200,1390553872,2030,2030,2030,2030,0
20250218,162100,1390553872,2030,2030,2030,2030,0
20250218,162000,1390553872,2030,2030,2030,2030,0
20250218,161900,1390553872,2030,2030,2030,2030,0
20250218,161800,1390553872,2030,2030,2030,2030,0
20250218,161700,1390553872,2030,2030,2030,2030,0
20250218,161600,1390553872,2030,2030,2030,2030,0
20250218,161500,1390553872,2030,2030,2030,2030,0
20250218,161400,1390553872,2030,2030,2030,2030,0
20250218,161300,1390553872,2030,2030,2030,2030,0
20250218,161200,1390553872,2030,2030,2030,2030,0
20250218,161100,1390553872,2030,2030,2030,2030,0
20250218,161000,1390553872,2030,2030,2030,2030,0
20250218,160900,1390553872,2030,2030,2030,2030,0
20250218,160800,1390553872,2030,2030,2030,2030,0
20250218,160700,1390553872,2030,2030,2030,2030,10411
20250218,160600,1390553872,2030,2030,2030,2030,0
20250218,160500,1390553872,2030,2030,2030,2030,0
20250218,160400,1390553872,2030,2030,2030,2030,0
20250218,160300,1390553872,2030,2030,2030,2030,0
20250218,160200,1390553872,2030,2030,2030,2030,0
20250218,160100,1390553872,2030,2030,2030,2030,0
20250218,160000,1390553872,2030,2030,2030,2030,0
20250218,155900,1390553872,2030,2030,2030,2030,0
20250218,155800,1390553872,2030,2030,2030,2030,0
20250218,155700,1390553872,2030,2030,2030,2030,0
20250218,155600,1390553872,2030,2030,2030,2030,0
20250218,155500,1390553872,2030,2030,2030,2030,0
20250218,155400,1390553872,2030,2030,2030,2030,0
20250218,155300,1390553872,2030,2030,2030,2030,0
20250218,155200,1390553872,2030,2030,2030,2030,0
20250218,155100,1390553872,2030,2030,2030,2030,0
20250218,155000,1390553872,2030,2030,2030,2030,0
20250218,154900,1390553872,2030,2030,2030,2030,0
20250218,154800,1390553872,2030,2030,2030,2030,0
20250218,154700,1390553872,2030,2030,2030,2030,0
20250218,154600,1390553872,2030,2030,2030,2030,0
20250218,154500,1390553872,2030,2030,2030,2030,0
20250218,154400,1390553872,2030,2030,2030,2030,0
20250218,154300,1390553872,2030,2030,2030,2030,0
20250218,154200,1390553872,2030,2030,2030,2030,0
20250218,154100,1390553872,2030,2030,2030,2030,0
20250218,154000,1390553872,2030,2030,2030,2030,0
20250218,153900,1390553872,2030,2030,2030,2030,0
20250218,153800,1390553872,2030,2030,2030,2030,0
20250218,153700,1390553872,2030,2030,2030,2030,10411
20250218,153600,1390553872,2030,2030,2030,2030,0
20250218,153500,1390553872,2030,2030,2030,2030,0
20250218,153400,1390553872,2030,2030,2030,2030,0
20250218,153300,1390553872,2030,2030,2030,2030,0
20250218,153200,1390553872,2030,2030,2030,2030,0
20250218,153100,1390553872,2030,2030,2030,2030,0
20250218,153000,1390553872,2030,2030,2030,2030,10411
20250218,152900,1369419542,2035,2035,2035,2035,0
20250218,152800,1369419542,2035,2035,2035,2035,0
20250218,152700,1369419542,2035,2035,2035,2035,0
20250218,152600,1369419542,2035,2035,2035,2035,0
20250218,152500,1369419542,2035,2035,2035,2035,0
20250218,152400,1369419542,2035,2035,2035,2035,0
20250218,152300,1369419542,2035,2035,2035,2035,0
20250218,152200,1369419542,2035,2035,2035,2035,0
20250218,152100,1369419542,2035,2035,2035,2035,0
20250218,152000,1369419542,2035,2035,2035,2035,0
20250218,151900,1369419542,2035,2030,2035,2030,1091
20250218,151800,1367204372,2030,2030,2035,2025,5342
20250218,151700,1356338357,2030,2025,2030,2025,1650
20250218,151600,1352990292,2025,2030,2030,2025,887
20250218,151500,1351190187,2025,2020,2025,2020,2634
20250218,151400,1345863817,2025,2025,2025,2025,954
20250218,151300,1343931967,2030,2030,2030,2025,118
20250218,151200,1343692447,2030,2025,2030,2025,521
20250218,151100,1342637417,2030,2025,2030,2025,514
20250218,151000,1341596562,2025,2030,2030,2025,329
20250218,150900,1340930307,2025,2020,2025,2020,611
20250218,150800,1339695217,2030,2030,2030,2015,54
20250218,150700,1339586342,2025,2025,2025,2015,1162
20250218,150600,1337241612,2020,2025,2030,2020,2986
20250218,150500,1331202312,2035,2035,2035,2030,244
20250218,150400,1330706827,2035,2035,2035,2035,300
20250218,150300,1330096327,2035,2035,2035,2030,108
20250218,150200,1329877047,2035,2035,2035,2035,960
20250218,150100,1327923447,2035,2035,2040,2030,1406
20250218,150000,1325067637,2035,2040,2045,2030,8151
20250218,145900,1308496072,2030,2040,2040,2030,4006
20250218,145800,1300354042,2030,2040,2045,2030,3800
20250218,145700,1292607747,2040,2035,2050,2035,22240
20250218,145600,1247247117,2035,2035,2035,2030,2334
20250218,145500,1242507427,2030,2025,2030,2025,8214
20250218,145400,1225852087,2025,2020,2025,2020,1111
20250218,145300,1223607832,2025,2025,2025,2025,357
20250218,145200,1222884907,2025,2020,2025,2020,366
20250218,145100,1222144257,2025,2025,2025,2025,629
20250218,145000,1220870532,2025,2020,2025,2020,4360
20250218,144900,1212054562,2020,2020,2025,2005,5561
20250218,144800,1200852567,2020,2025,2025,2020,2725
20250218,144700,1195344442,2025,2020,2025,2020,2544
20250218,144600,1190205302,2020,2020,2020,2015,1105
20250218,144500,1187973207,2020,2020,2020,2015,3205
20250218,144400,1181499362,2020,2020,2020,2015,2593
20250218,144300,1176272762,2020,2020,2020,2015,1829
20250218,144200,1172579182,2020,2015,2020,2010,5248
20250218,144100,1162005277,2010,2010,2015,2010,2158
20250218,144000,1157667692,2010,2010,2010,2010,449
20250218,143900,1156765202,2010,2010,2010,2010,728
20250218,143800,1155301922,2010,2005,2010,2005,4599
20250218,143700,1146080917,2005,2005,2005,2005,96
20250218,143600,1145888437,2005,2000,2005,2000,1003
20250218,143500,1143882422,2005,2000,2005,2000,2001
20250218,143400,1139880417,2005,2005,2005,2005,1
20250218,143300,1139878412,2000,2005,2005,2000,2523
20250218,143200,1134832257,2005,2005,2005,2005,50
20250218,143100,1134732007,2005,2005,2005,2000,260
20250218,143000,1134211822,2005,2000,2005,2000,124
20250218,142900,1133963322,2005,2010,2010,2005,2
20250218,142800,1133959307,2000,2005,2005,2000,482
20250218,142700,1132992967,2010,2010,2010,2010,0
20250218,142600,1132992967,2010,2005,2010,2005,1940
20250218,142500,1129103137,2005,2005,2005,2000,88
20250218,142400,1128926872,2000,2000,2005,2000,507
20250218,142300,1127912862,2000,2005,2005,2000,2379
20250218,142200,1123154837,2005,2000,2005,2000,601
20250218,142100,1121952832,2005,2005,2005,2005,8
20250218,142000,1121936792,2000,2000,2005,2000,574
20250218,141900,1120785932,2005,2005,2005,2005,6464
20250218,141800,1107825612,2010,2005,2010,2005,1325
20250218,141700,1105167472,2010,2010,2010,2010,14
20250218,141600,1105139332,2010,2005,2010,2005,1615
20250218,141500,1101893902,2010,2010,2010,2010,0
20250218,141400,1101893902,2010,2010,2010,2005,1927
20250218,141300,1098027297,2010,2010,2010,2010,19
20250218,141200,1097989107,2010,2010,2010,2010,1210
20250218,141100,1095557007,2010,2005,2010,2005,1002
20250218,141000,1093547987,2010,2010,2010,2010,995
20250218,140900,1091548037,2010,2010,2010,2010,1
20250218,140800,1091546027,2010,2010,2010,2010,35
20250218,140700,1091475677,2010,2005,2010,2005,261
20250218,140600,1090952347,2010,2010,2010,2010,1
20250218,140500,1090950337,2010,2010,2010,2010,0
20250218,140400,1090950337,2010,2005,2010,2005,101
20250218,140300,1090747827,2010,2010,2010,2005,102
20250218,140200,1090543307,2010,2010,2010,2010,0
20250218,140100,1090543307,2010,2010,2010,2010,1
20250218,140000,1090541297,2005,2010,2010,2005,218
20250218,135900,1090104197,2005,2005,2005,2005,220
20250218,135800,1089663097,2010,2010,2010,2010,0
20250218,135700,1089663097,2010,2010,2010,2005,846
20250218,135600,1087962657,2010,2010,2010,2010,152
20250218,135500,1087657137,2010,2010,2010,2010,210
20250218,135400,1087235037,2010,2010,2010,2010,100
20250218,135300,1087034037,2010,2010,2010,2010,834
20250218,135200,1085357697,2010,2010,2010,2010,59
20250218,135100,1085239107,2010,2005,2010,2005,130
20250218,135000,1084978437,2005,2000,2005,2000,1645
20250218,134900,1081681212,2000,2005,2005,2000,17
20250218,134800,1081647152,2005,2005,2005,2005,871
20250218,134700,1079900797,2000,2000,2000,2000,2465
20250218,134600,1074970797,2005,2005,2005,2005,3
20250218,134500,1074964782,2005,2005,2005,2005,1
20250218,134400,1074962777,2010,2010,2010,2000,3
20250218,134300,1074956757,1999,2005,2005,1999,526
20250218,134200,1073905003,2010,2010,2010,2010,100
20250218,134100,1073704003,2010,2010,2010,2010,1
20250218,134000,1073701993,2010,2005,2010,2005,2
20250218,133900,1073697978,2010,2005,2010,2005,21
20250218,133800,1073655868,2010,2005,2010,2005,2291
20250218,133700,1069062408,2005,2005,2005,2005,1
20250218,133600,1069060403,2000,2005,2005,2000,6
20250218,133500,1069048378,2005,2005,2005,2005,2
20250218,133400,1069044368,2005,2000,2005,1998,404
20250218,133300,1068236813,2005,2005,2005,2005,164
20250218,133200,1067907993,2005,2000,2005,2000,84
20250218,133100,1067739963,2005,2005,2005,2005,0
20250218,133000,1067739963,2005,1999,2005,1998,3052
20250218,132900,1061640170,2005,2005,2005,1999,3024
20250218,132800,1055594050,2005,2005,2005,2005,50
20250218,132700,1055493800,2005,2005,2005,2005,1
20250218,132600,1055491795,2010,2010,2010,2000,6603
20250218,132500,1042285385,2010,2010,2010,2010,0
20250218,132400,1042285385,2010,2005,2010,2005,3348
20250218,132300,1035572615,2010,2010,2010,2010,81
20250218,132200,1035409805,2010,2010,2010,2010,5
20250218,132100,1035399755,2010,2010,2010,2010,1
20250218,132000,1035397745,2010,2010,2010,2010,1
20250218,131900,1035395735,2010,2010,2010,2010,1210
20250218,131800,1032963635,2010,2010,2010,2005,38
20250218,131700,1032887345,2010,2010,2015,2005,2945
20250218,131600,1026980020,2015,2010,2015,2010,1051
20250218,131500,1024865045,2015,2015,2015,2010,1227
20250218,131400,1022398715,2015,2015,2015,2015,1
20250218,131300,1022396700,2015,2015,2015,2015,501
20250218,131200,1021387185,2010,2010,2015,2010,941
20250218,131100,1019495770,2010,2005,2010,2000,1761
20250218,131000,1015962465,2010,2005,2010,2005,16
20250218,130900,1015930380,2000,2005,2010,2000,665
20250218,130800,1014599000,2005,2005,2010,2005,583
20250218,130700,1013430015,2010,2005,2010,2005,49
20250218,130600,1013331650,2010,2010,2010,2010,733
20250218,130500,1011858320,2010,2010,2010,2010,0
20250218,130400,1011858320,2010,2010,2010,2010,341
20250218,130300,1011172910,2010,2005,2010,2000,10020
20250218,130200,991128190,2010,2010,2010,2010,0
20250218,130100,991128190,2010,2010,2010,2010,28
20250218,130000,991071910,2010,2010,2010,2010,1
20250218,125900,991069900,2010,2010,2010,2010,1
20250218,125800,991067890,2005,2005,2010,2005,3193
20250218,125700,984665890,2010,2010,2010,2010,1
20250218,125600,984663880,2010,2005,2010,2005,11
20250218,125500,984641820,2010,2010,2010,2010,0
20250218,125400,984641820,2010,2005,2010,2005,2
20250218,125300,984637805,2010,2010,2010,2010,1
20250218,125200,984635795,2010,2010,2010,2010,93
20250218,125100,984448865,2010,2010,2010,2010,5
20250218,125000,984438815,2005,2010,2010,2005,724
20250218,124900,982987145,2005,2015,2015,2005,598
20250218,124800,981785645,2010,2015,2015,2010,1628
20250218,124700,978510375,2015,2015,2015,2015,1
20250218,124600,978508360,2005,2015,2015,2005,1536
20250218,124500,975423980,2015,2010,2015,2010,16
20250218,124400,975391815,2015,2015,2015,2010,144
20250218,124300,975102105,2015,2015,2015,2015,150
20250218,124200,974799855,2015,2015,2015,2015,2
20250218,124100,974795825,2015,2015,2015,2015,8
20250218,124000,974779705,2015,2015,2015,2015,110
20250218,123900,974558055,2015,2010,2015,2010,1147
20250218,123800,972246945,2010,2010,2010,2010,0
20250218,123700,972246945,2010,2010,2010,2010,0
20250218,123600,972246945,2010,2005,2010,2005,151
20250218,123500,971943685,2010,2010,2010,2010,0
20250218,123400,971943685,2010,2005,2010,2005,1001
20250218,123300,969936675,2005,2005,2010,2005,143
20250218,123200,969649490,2005,2005,2005,2005,0
20250218,123100,969649490,2005,2005,2005,2005,0
20250218,123000,969649490,2005,2005,2005,2005,325
20250218,122900,968997865,2005,2005,2005,2005,0
20250218,122800,968997865,2005,2005,2005,2005,20
20250218,122700,968957765,2005,2005,2005,2005,2
20250218,122600,968953755,2005,2005,2005,2005,22
20250218,122500,968909645,2005,2005,2005,2005,14
20250218,122400,968881575,2005,2005,2005,2005,559
20250218,122300,967760780,2005,2005,2005,2005,24
20250218,122200,967712660,2010,2010,2010,2010,0
20250218,122100,967712660,2010,2010,2010,2005,4901
20250218,122000,957883115,2010,2010,2010,2010,0
20250218,121900,957883115,2010,2015,2015,2010,27
20250218,121800,957828810,2015,2010,2015,2010,579
20250218,121700,956664020,2010,2005,2010,2005,183
20250218,121600,956296440,2010,2005,2010,2005,383
20250218,121500,955528510,2010,2010,2010,2010,100
20250218,121400,955327510,2015,2010,2015,2005,46
20250218,121300,955235160,2010,2010,2010,2010,30
20250218,121200,955174860,2010,2010,2010,2010,21
20250218,121100,955132650,2010,2010,2010,2010,2
20250218,121000,955128630,2010,2010,2010,2010,2
20250218,120900,955124610,2010,2015,2015,2010,395
20250218,120800,954329920,2015,2015,2015,2015,368
20250218,120700,953588400,2015,2010,2020,2010,2512
20250218,120600,948525295,2010,2015,2015,2010,141
20250218,120500,948241880,2015,2015,2015,2015,0
20250218,120400,948241880,2015,2015,2015,2015,1
20250218,120300,948239865,2005,2015,2015,2005,487
20250218,120200,947258620,2015,2015,2015,2005,16
20250218,120100,947226520,2015,2015,2015,2005,17
20250218,120000,947192365,2015,2015,2015,2015,310
20250218,115900,946567715,2015,2005,2015,2005,6163
20250218,115800,934196360,2005,2005,2005,2000,148
20250218,115700,933899695,2005,2000,2005,2000,718
20250218,115600,932463585,2000,2000,2000,2000,31
20250218,115500,932401585,2000,2000,2000,2000,147
20250218,115400,932107585,2000,2000,2000,2000,107
20250218,115300,931893585,2005,2000,2005,2000,83
20250218,115200,931727570,2000,2000,2000,2000,575
20250218,115100,930577570,2005,2005,2005,2005,10
20250218,115000,930557520,2005,2000,2005,2000,162
20250218,114900,930233515,2005,2005,2005,2005,1
20250218,114800,930231510,2000,2005,2005,2000,156
20250218,114700,929918740,2005,2005,2005,2005,20
20250218,114600,929878640,2005,2005,2005,2000,119
20250218,114500,929640175,2005,2005,2005,2005,3876
20250218,114400,921868795,2005,2005,2005,2005,12
20250218,114300,921844735,2005,2005,2005,2000,809
20250218,114200,920226695,2005,2005,2005,2005,421
20250218,114100,919382590,2005,2005,2005,2005,0
20250218,114000,919382590,2005,2005,2005,2005,927
20250218,113900,917523955,2005,2005,2005,2000,226
20250218,113800,917071825,2000,2005,2005,2000,1319
20250218,113700,914427975,2005,2005,2005,2000,209
20250218,113600,914009440,2000,2000,2000,2000,1008
20250218,113500,911993440,2000,2000,2000,1996,169
20250218,113400,911656008,2000,1999,2000,1996,5809
20250218,113300,900059598,2000,2000,2000,2000,51
20250218,113200,899957598,2000,1997,2000,1997,145
20250218,113100,899668030,1998,2000,2000,1998,578
20250218,113000,898513060,2000,1998,2000,1998,62
20250218,112900,898389062,1997,2005,2005,1997,3445
20250218,112800,891508566,1999,1999,2005,1999,3004
20250218,112700,885502564,2000,2000,2005,1999,922
20250218,112600,883658560,2005,2000,2005,2000,101
20250218,112500,883456555,1999,1998,2005,1998,55
20250218,112400,883346556,1998,2000,2005,1997,23575
20250218,112300,836209601,2005,2005,2005,2000,208
20250218,112200,835792576,2000,2005,2010,2000,1275
20250218,112100,833235256,2010,2010,2010,2005,243
20250218,112000,832746836,2010,2005,2010,2005,615
20250218,111900,831513751,2010,2005,2010,2005,122
20250218,111800,831269131,2005,2010,2010,2005,122
20250218,111700,831024516,2010,2005,2010,2005,102
20250218,111600,830820001,2010,2010,2010,2010,131
20250218,111500,830556691,2010,2005,2010,2000,4002
20250218,111400,822552176,2005,2005,2010,2000,3733
20250218,111300,815079751,2010,2005,2010,2005,841
20250218,111200,813393296,2010,2005,2010,2005,1423
20250218,111100,810539971,2005,2005,2010,2005,601
20250218,111000,809334961,2005,2005,2005,2005,2017
20250218,110900,805290876,2005,2005,2010,2005,1562
20250218,110800,802157516,2010,2010,2015,2010,1908
20250218,110700,798322431,2015,2010,2015,2010,1216
20250218,110600,795874941,2010,2005,2010,2005,2102
20250218,110500,791651421,2005,2015,2015,2005,6313
20250218,110400,778965686,2015,2020,2020,2015,4937
20250218,110300,769017606,2020,2020,2020,2020,22
20250218,110200,768973166,2015,2015,2015,2015,212
20250218,110100,768545986,2020,2020,2020,2020,409
20250218,110000,767719806,2025,2025,2025,2025,13
20250218,105900,767693481,2025,2025,2025,2025,135
20250218,105800,767420106,2025,2025,2025,2015,506
20250218,105700,766400456,2015,2015,2025,2015,1075
20250218,105600,764234071,2015,2015,2015,2015,4992
20250218,105500,754175191,2020,2020,2020,2020,1501
20250218,105400,751143171,2025,2015,2025,2015,242
20250218,105300,750654806,2015,2020,2025,2015,287
20250218,105200,750074871,2025,2020,2025,2020,102
20250218,105100,749868571,2020,2020,2020,2020,293
20250218,105000,749276711,2025,2025,2025,2020,214
20250218,104900,748843371,2015,2015,2015,2015,242
20250218,104800,748355741,2015,2025,2025,2015,76
20250218,104700,748201851,2025,2020,2025,2020,2499
20250218,104600,743153431,2020,2020,2020,2020,236
20250218,104500,742676711,2020,2020,2020,2020,223
20250218,104400,742226251,2020,2025,2025,2020,152
20250218,104300,741918961,2020,2020,2020,2020,1
20250218,104200,741916941,2025,2025,2030,2025,140
20250218,104100,741633416,2030,2030,2030,2030,228
20250218,104000,741170576,2025,2030,2030,2025,2080
20250218,103900,736951071,2030,2020,2030,2020,33
20250218,103800,736884281,2015,2020,2020,2015,4709
20250218,103700,727383396,2020,2020,2020,2020,201
20250218,103600,726977376,2030,2030,2030,2020,1116
20250218,103500,724719586,2030,2030,2030,2030,0
20250218,103400,724719586,2030,2030,2030,2025,726
20250218,103300,723249026,2030,2030,2030,2025,1239
20250218,103200,720737206,2030,2030,2030,2030,237
20250218,103100,720256096,2030,2030,2030,2030,32
20250218,103000,720191136,2035,2035,2035,2035,175
20250218,102900,719835011,2040,2025,2040,2025,331
20250218,102800,719163671,2025,2025,2025,2025,1317
20250218,102700,716496746,2025,2030,2035,2025,1982
20250218,102600,712467121,2030,2030,2030,2030,650
20250218,102500,711147621,2030,2030,2030,2030,368
20250218,102400,710400581,2035,2030,2035,2030,71
20250218,102300,710256301,2035,2030,2035,2030,61
20250218,102200,710132466,2035,2035,2035,2030,542
20250218,102100,709029576,2035,2030,2035,2025,1040
20250218,102000,706918576,2035,2040,2040,2030,833
20250218,101900,705226946,2030,2040,2040,2030,7529
20250218,101800,689923311,2040,2040,2040,2040,50
20250218,101700,689821311,2040,2035,2045,2030,12490
20250218,101600,664377516,2025,2025,2025,2025,204
20250218,101500,663964416,2025,2030,2030,2025,481
20250218,101400,662987991,2030,2030,2030,2030,1074
20250218,101300,660807771,2030,2030,2030,2030,3
20250218,101200,660801681,2025,2025,2025,2025,10
20250218,101100,660781431,2025,2030,2030,2025,334
20250218,101000,660104951,2025,2030,2030,2025,594
20250218,100900,658901596,2030,2030,2030,2020,337
20250218,100800,658220486,2020,2020,2020,2020,539
20250218,100700,657131706,2030,2020,2030,2020,101
20250218,100600,656926716,2020,2025,2030,2020,458
20250218,100500,655999191,2020,2020,2025,2015,793
20250218,100400,654395301,2025,2020,2025,2020,730
20250218,100300,652920666,2015,2015,2015,2015,8019
20250218,100200,636762381,2020,2020,2020,2020,26
20250218,100100,636709861,2020,2030,2030,2020,5442
20250218,100000,625712021,2030,2030,2030,2030,1
20250218,095900,625709991,2020,2025,2025,2020,752
20250218,095800,624189636,2020,2020,2020,2020,340
20250218,095700,623502836,2015,2020,2025,2015,10077
20250218,095600,603191946,2025,2025,2025,2025,12
20250218,095500,603167646,2025,2025,2025,2025,60
20250218,095400,603046146,2020,2020,2025,2020,5428
20250218,095300,592081081,2020,2025,2025,2020,4351
20250218,095200,583271821,2030,2030,2030,2030,1044
20250218,095100,581152501,2030,2030,2035,2030,744
20250218,095000,579641001,2030,2030,2035,2025,723
20250218,094900,578174341,2025,2025,2025,2025,50
20250218,094800,578073091,2025,2025,2025,2025,391
20250218,094700,577281316,2030,2030,2030,2030,1009
20250218,094600,575233046,2030,2030,2030,2025,153
20250218,094500,574922461,2025,2030,2030,2025,338
20250218,094400,574237986,2025,2030,2030,2025,1495
20250218,094300,571210551,2025,2025,2025,2025,3021
20250218,094200,565093026,2025,2035,2035,2025,1510
20250218,094100,562027271,2035,2035,2035,2035,287
20250218,094000,561443226,2035,2025,2035,2025,531
20250218,093900,560365456,2025,2030,2030,2025,655
20250218,093800,559038346,2030,2030,2030,2030,1060
20250218,093700,556886546,2030,2030,2030,2030,3474
20250218,093600,549834326,2030,2030,2035,2030,1049
20250218,093500,547704821,2035,2035,2035,2030,8118
20250218,093400,531195806,2035,2025,2035,2025,524
20250218,093300,530134596,2025,2030,2040,2025,3955
20250218,093200,522106291,2035,2040,2040,2035,4276
20250218,093100,513383421,2040,2040,2040,2040,536
20250218,093000,512289981,2040,2050,2050,2030,3368
20250218,092900,505414386,2055,2045,2055,2045,1816
20250218,092800,501691006,2045,2035,2045,2025,9737
20250218,092700,481822751,2035,2020,2035,2020,9288
20250218,092600,462933146,2020,2025,2025,2020,2004
20250218,092500,458884766,2020,2020,2020,2020,299
20250218,092400,458280786,2020,2020,2025,2020,2157
20250218,092300,453915851,2020,2020,2020,2015,1115
20250218,092200,451666341,2025,2020,2025,2020,3142
20250218,092100,445314496,2020,2020,2020,2020,2595
20250218,092000,440072596,2020,2015,2020,2015,1663
20250218,091900,436720406,2015,2010,2020,2010,2530
20250218,091800,431632846,2010,2020,2030,2010,22216
20250218,091700,386792011,2020,2040,2040,2015,8473
20250218,091600,369670171,2040,2025,2040,2020,12943
20250218,091500,343397871,2025,2045,2050,2025,10685
20250218,091400,321591391,2055,2060,2060,2040,9798
20250218,091300,301526731,2045,2060,2065,2040,13862
20250218,091200,273010656,2060,2030,2065,2030,36707
20250218,091100,197769636,2020,2020,2030,2020,10947
20250218,091000,175616116,2030,2025,2035,2025,10488
20250218,090900,154322241,2010,2005,2025,2005,6680
20250218,090800,140839006,2025,2040,2045,2005,15865
20250218,090700,108729606,2050,2035,2050,2035,8073
20250218,090600,92239251,2035,2010,2040,2010,22073
20250218,090500,47508361,2005,2000,2005,1995,6641
20250218,090400,34206864,2000,2005,2005,2000,1926
20250218,090300,30354844,2005,2000,2005,2000,3478
20250218,090200,23382849,2005,1999,2005,1999,4264
20250218,090100,14844506,1993,1992,1993,1992,129
20250218,090000,14587509,1992,2000,2000,1992,6799