stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185800,1812250530,2015,2015,2015,2015,34638
20240705,185700,1812250530,2015,2015,2015,2015,0
20240705,185600,1812250530,2015,2015,2015,2015,0
20240705,185500,1812250530,2015,2015,2015,2015,0
20240705,185400,1812250530,2015,2015,2015,2015,0
20240705,185300,1812250530,2015,2015,2015,2015,0
20240705,185200,1812250530,2015,2015,2015,2015,0
20240705,185100,1812250530,2015,2015,2015,2015,0
20240705,185000,1812250530,2015,2015,2015,2015,0
20240705,184900,1812250530,2015,2015,2015,2015,0
20240705,184800,1812250530,2015,2015,2015,2015,0
20240705,184700,1812250530,2015,2015,2015,2015,0
20240705,184600,1812250530,2015,2015,2015,2015,0
20240705,184500,1812250530,2015,2015,2015,2015,0
20240705,184400,1812250530,2015,2015,2015,2015,0
20240705,184300,1812250530,2015,2015,2015,2015,0
20240705,184200,1812250530,2015,2015,2015,2015,0
20240705,184100,1812250530,2015,2015,2015,2015,0
20240705,184000,1812250530,2015,2015,2015,2015,0
20240705,183900,1812250530,2015,2015,2015,2015,0
20240705,183800,1812250530,2015,2015,2015,2015,0
20240705,183700,1812250530,2015,2015,2015,2015,0
20240705,183600,1812250530,2015,2015,2015,2015,0
20240705,183500,1812250530,2015,2015,2015,2015,0
20240705,183400,1812250530,2015,2015,2015,2015,0
20240705,183300,1812250530,2015,2015,2015,2015,0
20240705,183200,1812250530,2015,2015,2015,2015,0
20240705,183100,1812250530,2015,2015,2015,2015,0
20240705,183000,1812250530,2015,2015,2015,2015,0
20240705,182900,1812250530,2015,2015,2015,2015,0
20240705,182800,1812250530,2015,2015,2015,2015,34638
20240705,182700,1812250530,2015,2015,2015,2015,0
20240705,182600,1812250530,2015,2015,2015,2015,0
20240705,182500,1812250530,2015,2015,2015,2015,0
20240705,182400,1812250530,2015,2015,2015,2015,0
20240705,182300,1812250530,2015,2015,2015,2015,0
20240705,182200,1812250530,2015,2015,2015,2015,0
20240705,182100,1812250530,2015,2015,2015,2015,0
20240705,182000,1812250530,2015,2015,2015,2015,0
20240705,181900,1812250530,2015,2015,2015,2015,0
20240705,181800,1812250530,2015,2015,2015,2015,0
20240705,181700,1812250530,2015,2015,2015,2015,0
20240705,181600,1812250530,2015,2015,2015,2015,0
20240705,181500,1812250530,2015,2015,2015,2015,0
20240705,181400,1812250530,2015,2015,2015,2015,0
20240705,181300,1812250530,2015,2015,2015,2015,0
20240705,181200,1812250530,2015,2015,2015,2015,0
20240705,181100,1812250530,2015,2015,2015,2015,0
20240705,181000,1812250530,2015,2015,2015,2015,0
20240705,180900,1812250530,2015,2015,2015,2015,0
20240705,180800,1812250530,2015,2015,2015,2015,0
20240705,180700,1812250530,2015,2015,2015,2015,0
20240705,180600,1812250530,2015,2015,2015,2015,0
20240705,180500,1812250530,2015,2015,2015,2015,0
20240705,180400,1812250530,2015,2015,2015,2015,0
20240705,180300,1812250530,2015,2015,2015,2015,0
20240705,180200,1812250530,2015,2015,2015,2015,0
20240705,180100,1812250530,2015,2015,2015,2015,0
20240705,180000,1812250530,2015,2015,2015,2015,0
20240705,175900,1812250530,2015,2015,2015,2015,0
20240705,175800,1812250530,2015,2015,2015,2015,34638
20240705,175700,1812250530,2015,2015,2015,2015,0
20240705,175600,1812250530,2015,2015,2015,2015,0
20240705,175500,1812250530,2015,2015,2015,2015,0
20240705,175400,1812250530,2015,2015,2015,2015,0
20240705,175300,1812250530,2015,2015,2015,2015,0
20240705,175200,1812250530,2015,2015,2015,2015,0
20240705,175100,1812250530,2015,2015,2015,2015,0
20240705,175000,1812250530,2015,2015,2015,2015,0
20240705,174900,1812250530,2015,2015,2015,2015,0
20240705,174800,1812250530,2015,2015,2015,2015,0
20240705,174700,1812250530,2015,2015,2015,2015,0
20240705,174600,1812250530,2015,2015,2015,2015,0
20240705,174500,1812250530,2015,2015,2015,2015,0
20240705,174400,1812250530,2015,2015,2015,2015,0
20240705,174300,1812250530,2015,2015,2015,2015,0
20240705,174200,1812250530,2015,2015,2015,2015,0
20240705,174100,1812250530,2015,2015,2015,2015,0
20240705,174000,1812250530,2015,2015,2015,2015,0
20240705,173900,1812250530,2015,2015,2015,2015,0
20240705,173800,1812250530,2015,2015,2015,2015,0
20240705,173700,1812250530,2015,2015,2015,2015,0
20240705,173600,1812250530,2015,2015,2015,2015,0
20240705,173500,1812250530,2015,2015,2015,2015,0
20240705,173400,1812250530,2015,2015,2015,2015,0
20240705,173300,1812250530,2015,2015,2015,2015,0
20240705,173200,1812250530,2015,2015,2015,2015,0
20240705,173100,1812250530,2015,2015,2015,2015,0
20240705,173000,1812250530,2015,2015,2015,2015,0
20240705,172900,1812250530,2015,2015,2015,2015,0
20240705,172800,1812250530,2015,2015,2015,2015,34638
20240705,172700,1812250530,2015,2015,2015,2015,0
20240705,172600,1812250530,2015,2015,2015,2015,0
20240705,172500,1812250530,2015,2015,2015,2015,0
20240705,172400,1812250530,2015,2015,2015,2015,0
20240705,172300,1812250530,2015,2015,2015,2015,0
20240705,172200,1812250530,2015,2015,2015,2015,0
20240705,172100,1812250530,2015,2015,2015,2015,0
20240705,172000,1812250530,2015,2015,2015,2015,0
20240705,171900,1812250530,2015,2015,2015,2015,0
20240705,171800,1812250530,2015,2015,2015,2015,0
20240705,171700,1812250530,2015,2015,2015,2015,0
20240705,171600,1812250530,2015,2015,2015,2015,0
20240705,171500,1812250530,2015,2015,2015,2015,0
20240705,171400,1812250530,2015,2015,2015,2015,0
20240705,171300,1812250530,2015,2015,2015,2015,0
20240705,171200,1812250530,2015,2015,2015,2015,0
20240705,171100,1812250530,2015,2015,2015,2015,0
20240705,171000,1812250530,2015,2015,2015,2015,0
20240705,170900,1812250530,2015,2015,2015,2015,0
20240705,170800,1812250530,2015,2015,2015,2015,0
20240705,170700,1812250530,2015,2015,2015,2015,0
20240705,170600,1812250530,2015,2015,2015,2015,0
20240705,170500,1812250530,2015,2015,2015,2015,0
20240705,170400,1812250530,2015,2015,2015,2015,0
20240705,170300,1812250530,2015,2015,2015,2015,0
20240705,170200,1812250530,2015,2015,2015,2015,0
20240705,170100,1812250530,2015,2015,2015,2015,0
20240705,170000,1812250530,2015,2015,2015,2015,0
20240705,165900,1812250530,2015,2015,2015,2015,0
20240705,165800,1812250530,2015,2015,2015,2015,34638
20240705,165700,1812250530,2015,2015,2015,2015,0
20240705,165600,1812250530,2015,2015,2015,2015,0
20240705,165500,1812250530,2015,2015,2015,2015,0
20240705,165400,1812250530,2015,2015,2015,2015,0
20240705,165300,1812250530,2015,2015,2015,2015,0
20240705,165200,1812250530,2015,2015,2015,2015,0
20240705,165100,1812250530,2015,2015,2015,2015,0
20240705,165000,1812250530,2015,2015,2015,2015,0
20240705,164900,1812250530,2015,2015,2015,2015,0
20240705,164800,1812250530,2015,2015,2015,2015,0
20240705,164700,1812250530,2015,2015,2015,2015,0
20240705,164600,1812250530,2015,2015,2015,2015,0
20240705,164500,1812250530,2015,2015,2015,2015,0
20240705,164400,1812250530,2015,2015,2015,2015,0
20240705,164300,1812250530,2015,2015,2015,2015,0
20240705,164200,1812250530,2015,2015,2015,2015,0
20240705,164100,1812250530,2015,2015,2015,2015,0
20240705,164000,1812250530,2015,2015,2015,2015,0
20240705,163900,1812250530,2015,2015,2015,2015,0
20240705,163800,1812250530,2015,2015,2015,2015,0
20240705,163700,1812250530,2015,2015,2015,2015,0
20240705,163600,1812250530,2015,2015,2015,2015,0
20240705,163500,1812250530,2015,2015,2015,2015,0
20240705,163400,1812250530,2015,2015,2015,2015,0
20240705,163300,1812250530,2015,2015,2015,2015,0
20240705,163200,1812250530,2015,2015,2015,2015,0
20240705,163100,1812250530,2015,2015,2015,2015,0
20240705,163000,1812250530,2015,2015,2015,2015,0
20240705,162900,1812250530,2015,2015,2015,2015,0
20240705,162800,1812250530,2015,2015,2015,2015,34638
20240705,162700,1812250530,2015,2015,2015,2015,0
20240705,162600,1812250530,2015,2015,2015,2015,0
20240705,162500,1812250530,2015,2015,2015,2015,0
20240705,162400,1812250530,2015,2015,2015,2015,0
20240705,162300,1812250530,2015,2015,2015,2015,0
20240705,162200,1812250530,2015,2015,2015,2015,0
20240705,162100,1812250530,2015,2015,2015,2015,0
20240705,162000,1812250530,2015,2015,2015,2015,0
20240705,161900,1812250530,2015,2015,2015,2015,0
20240705,161800,1812250530,2015,2015,2015,2015,0
20240705,161700,1812250530,2015,2015,2015,2015,0
20240705,161600,1812250530,2015,2015,2015,2015,0
20240705,161500,1812250530,2015,2015,2015,2015,0
20240705,161400,1812250530,2015,2015,2015,2015,0
20240705,161300,1812250530,2015,2015,2015,2015,0
20240705,161200,1812250530,2015,2015,2015,2015,0
20240705,161100,1812250530,2015,2015,2015,2015,0
20240705,161000,1812250530,2015,2015,2015,2015,0
20240705,160900,1812250530,2015,2015,2015,2015,0
20240705,160800,1812250530,2015,2015,2015,2015,0
20240705,160700,1812250530,2015,2015,2015,2015,0
20240705,160600,1812250530,2015,2015,2015,2015,0
20240705,160500,1812250530,2015,2015,2015,2015,0
20240705,160400,1812250530,2015,2015,2015,2015,0
20240705,160300,1812250530,2015,2015,2015,2015,0
20240705,160200,1812250530,2015,2015,2015,2015,0
20240705,160100,1812250530,2015,2015,2015,2015,0
20240705,160000,1812250530,2015,2015,2015,2015,0
20240705,155900,1812250530,2015,2015,2015,2015,0
20240705,155800,1812250530,2015,2015,2015,2015,34638
20240705,155700,1812250530,2015,2015,2015,2015,0
20240705,155600,1812250530,2015,2015,2015,2015,0
20240705,155500,1812250530,2015,2015,2015,2015,0
20240705,155400,1812250530,2015,2015,2015,2015,0
20240705,155300,1812250530,2015,2015,2015,2015,0
20240705,155200,1812250530,2015,2015,2015,2015,0
20240705,155100,1812250530,2015,2015,2015,2015,0
20240705,155000,1812250530,2015,2015,2015,2015,0
20240705,154900,1812250530,2015,2015,2015,2015,0
20240705,154800,1812250530,2015,2015,2015,2015,0
20240705,154700,1812250530,2015,2015,2015,2015,0
20240705,154600,1812250530,2015,2015,2015,2015,0
20240705,154500,1812250530,2015,2015,2015,2015,0
20240705,154400,1812250530,2015,2015,2015,2015,0
20240705,154300,1812250530,2015,2015,2015,2015,0
20240705,154200,1812250530,2015,2015,2015,2015,0
20240705,154100,1812250530,2015,2015,2015,2015,0
20240705,154000,1812250530,2015,2015,2015,2015,0
20240705,153900,1812250530,2015,2015,2015,2015,0
20240705,153800,1812250530,2015,2015,2015,2015,0
20240705,153700,1812250530,2015,2015,2015,2015,0
20240705,153600,1812250530,2015,2015,2015,2015,0
20240705,153500,1812250530,2015,2015,2015,2015,0
20240705,153400,1812250530,2015,2015,2015,2015,0
20240705,153300,1812250530,2015,2015,2015,2015,0
20240705,153200,1812250530,2015,2015,2015,2015,0
20240705,153100,1812250530,2015,2015,2015,2015,0
20240705,153000,1812250530,2015,2015,2015,2015,34638
20240705,152900,1742454960,2020,2020,2020,2020,0
20240705,152800,1742454960,2020,2020,2020,2020,0
20240705,152700,1742454960,2020,2020,2020,2020,0
20240705,152600,1742454960,2020,2020,2020,2020,0
20240705,152500,1742454960,2020,2020,2020,2020,0
20240705,152400,1742454960,2020,2020,2020,2020,0
20240705,152300,1742454960,2020,2020,2020,2020,0
20240705,152200,1742454960,2020,2020,2020,2020,0
20240705,152100,1742454960,2020,2020,2020,2020,0
20240705,152000,1742454960,2020,2020,2020,2020,0
20240705,151900,1742454960,2020,2015,2020,2015,11417
20240705,151800,1719448330,2015,2015,2015,2015,3006
20240705,151700,1713391240,2020,2015,2020,2015,722
20240705,151600,1711934350,2020,2020,2020,2020,401
20240705,151500,1711124330,2020,2020,2020,2015,2343
20240705,151400,1706391520,2015,2020,2020,2015,1347
20240705,151300,1703671095,2015,2020,2020,2015,1445
20240705,151200,1700756195,2015,2015,2015,2015,2003
20240705,151100,1696720150,2015,2020,2020,2015,1762
20240705,151000,1693169370,2020,2020,2020,2020,201
20240705,150900,1692763350,2020,2020,2020,2020,505
20240705,150800,1691743250,2020,2020,2020,2015,1214
20240705,150700,1689293885,2020,2015,2020,2015,1239
20240705,150600,1686795720,2015,2020,2020,2015,159
20240705,150500,1686474590,2020,2020,2020,2020,2553
20240705,150400,1681317530,2020,2015,2020,2015,1136
20240705,150300,1679028480,2015,2015,2015,2015,1469
20240705,150200,1676068445,2015,2015,2015,2015,62
20240705,150100,1675943515,2020,2015,2020,2015,19999
20240705,150000,1635645030,2020,2015,2020,2015,83
20240705,145900,1635477780,2020,2015,2020,2015,541
20240705,145800,1634385045,2020,2020,2020,2015,2999
20240705,145700,1628327395,2020,2015,2020,2015,17202
20240705,145600,1593656865,2015,2015,2015,2010,10873
20240705,145500,1571748900,2010,2010,2015,2010,50
20240705,145400,1571648305,2010,2015,2015,2010,192
20240705,145300,1571261845,2015,2015,2015,2010,3252
20240705,145200,1564710200,2015,2015,2015,2015,21
20240705,145100,1564667885,2015,2015,2020,2015,568
20240705,145000,1563523205,2015,2015,2020,2015,297
20240705,144900,1562924745,2020,2015,2020,2015,94
20240705,144800,1562735210,2015,2015,2015,2010,1820
20240705,144700,1559069230,2015,2015,2015,2010,460
20240705,144600,1558143505,2015,2015,2015,2015,500
20240705,144500,1557136005,2015,2020,2020,2010,2309
20240705,144400,1552486445,2015,2015,2015,2015,673
20240705,144300,1551130350,2015,2015,2015,2010,478
20240705,144200,1550167945,2015,2015,2015,2015,20011
20240705,144100,1509845780,2015,2015,2015,2010,60
20240705,144000,1509725030,2015,2015,2015,2015,100
20240705,143900,1509523530,2015,2015,2015,2015,20
20240705,143800,1509483230,2010,2015,2015,2010,102
20240705,143700,1509277710,2015,2015,2015,2010,2026
20240705,143600,1505205320,2010,2010,2010,2010,347
20240705,143500,1504507850,2010,2015,2015,2010,2036
20240705,143400,1500415310,2010,2010,2010,2010,3300
20240705,143300,1493782310,2015,2015,2015,2010,1203
20240705,143200,1491358765,2015,2015,2015,2015,48
20240705,143100,1491262045,2015,2015,2015,2015,36
20240705,143000,1491189505,2015,2015,2015,2015,60
20240705,142900,1491068605,2015,2015,2015,2015,26
20240705,142800,1491016215,2015,2015,2015,2015,1
20240705,142700,1491014200,2015,2010,2015,2010,40
20240705,142600,1490933700,2015,2015,2015,2015,1243
20240705,142500,1488429055,2015,2010,2015,2010,131
20240705,142400,1488165490,2010,2015,2015,2010,211
20240705,142300,1487740375,2010,2010,2015,2010,198
20240705,142200,1487342305,2015,2015,2015,2015,411
20240705,142100,1486514140,2015,2015,2015,2015,3128
20240705,142000,1480211220,2015,2015,2015,2015,154
20240705,141900,1479900910,2015,2015,2015,2010,362
20240705,141800,1479171510,2015,2015,2015,2015,600
20240705,141700,1477962510,2015,2015,2015,2015,67
20240705,141600,1477827505,2015,2015,2015,2015,1
20240705,141500,1477825490,2015,2015,2015,2015,4715
20240705,141400,1468324765,2015,2015,2015,2015,2041
20240705,141300,1464212150,2010,2015,2015,2010,1644
20240705,141200,1460907335,2010,2010,2010,2010,0
20240705,141100,1460907335,2010,2015,2015,2010,5664
20240705,141000,1449522595,2010,2010,2010,2010,48
20240705,140900,1449426115,2015,2015,2015,2015,2027
20240705,140800,1445341710,2010,2010,2010,2010,133
20240705,140700,1445074380,2015,2015,2015,2015,402
20240705,140600,1444264350,2015,2015,2015,2015,506
20240705,140500,1443244760,2015,2015,2015,2015,24
20240705,140400,1443196400,2015,2015,2015,2015,548
20240705,140300,1442092180,2015,2015,2015,2015,2273
20240705,140200,1437512085,2015,2015,2015,2015,19
20240705,140100,1437473800,2015,2015,2015,2010,1393
20240705,140000,1434667655,2015,2015,2015,2015,123
20240705,135900,1434419810,2015,2015,2015,2015,1878
20240705,135800,1430635640,2015,2015,2015,2015,887
20240705,135700,1428848335,2015,2020,2020,2015,153
20240705,135600,1428540025,2015,2015,2020,2015,5616
20240705,135500,1417223655,2015,2020,2020,2015,7756
20240705,135400,1401595305,2020,2020,2020,2020,18
20240705,135300,1401558945,2015,2020,2020,2015,486
20240705,135200,1400577230,2020,2020,2020,2020,192
20240705,135100,1400189390,2020,2020,2020,2020,0
20240705,135000,1400189390,2020,2015,2020,2015,72
20240705,134900,1400044200,2015,2020,2020,2015,206
20240705,134800,1399629080,2020,2020,2020,2015,78
20240705,134700,1399471770,2020,2020,2020,2020,0
20240705,134600,1399471770,2020,2015,2020,2015,28710
20240705,134500,1341621030,2015,2020,2020,2015,550
20240705,134400,1340511530,2020,2020,2020,2020,29
20240705,134300,1340452950,2015,2020,2020,2015,21
20240705,134200,1340410535,2020,2015,2020,2015,219
20240705,134100,1339969155,2015,2015,2015,2015,1
20240705,134000,1339967140,2020,2015,2020,2015,820
20240705,133900,1338314695,2015,2015,2015,2015,7101
20240705,133800,1324006180,2020,2015,2020,2015,6388
20240705,133700,1311134280,2020,2020,2020,2020,1704
20240705,133600,1307692200,2020,2020,2020,2020,26
20240705,133500,1307639680,2020,2020,2020,2020,3
20240705,133400,1307633620,2020,2015,2020,2015,1802
20240705,133300,1303998715,2015,2015,2015,2015,100
20240705,133200,1303797215,2015,2015,2020,2015,1488
20240705,133100,1300798770,2020,2020,2020,2020,5
20240705,133000,1300788670,2020,2020,2020,2020,22
20240705,132900,1300744230,2020,2020,2020,2020,58
20240705,132800,1300627070,2020,2020,2020,2020,27
20240705,132700,1300572530,2020,2020,2020,2015,910
20240705,132600,1298737830,2020,2020,2020,2020,22
20240705,132500,1298693390,2020,2020,2020,2020,0
20240705,132400,1298693390,2020,2015,2020,2015,25
20240705,132300,1298642895,2015,2020,2020,2015,101
20240705,132200,1298439375,2020,2020,2020,2020,522
20240705,132100,1297384935,2015,2015,2015,2015,4
20240705,132000,1297376875,2015,2020,2020,2015,1122
20240705,131900,1295112375,2020,2020,2020,2020,204
20240705,131800,1294700295,2020,2025,2025,2020,240
20240705,131700,1294214395,2020,2020,2020,2020,1556
20240705,131600,1291071275,2020,2020,2020,2020,6426
20240705,131500,1278090755,2020,2015,2025,2015,1159
20240705,131400,1275748385,2020,2015,2020,2015,1531
20240705,131300,1272660810,2015,2015,2015,2015,1506
20240705,131200,1269626220,2020,2020,2020,2020,65
20240705,131100,1269494920,2020,2020,2020,2020,500
20240705,131000,1268484920,2020,2020,2020,2020,89
20240705,130900,1268305140,2020,2020,2020,2020,373
20240705,130800,1267551680,2020,2025,2025,2020,135
20240705,130700,1267278845,2020,2020,2020,2020,3110
20240705,130600,1260996645,2025,2025,2025,2025,99
20240705,130500,1260796170,2025,2020,2025,2020,1009
20240705,130400,1258757950,2020,2020,2020,2020,22
20240705,130300,1258713510,2015,2020,2020,2015,2622
20240705,130200,1253427575,2015,2020,2020,2015,173
20240705,130100,1253078865,2020,2020,2020,2015,3836
20240705,130000,1245332495,2020,2020,2020,2015,2068
20240705,125900,1241155145,2015,2020,2020,2015,5402
20240705,125800,1230254940,2015,2020,2020,2015,475
20240705,125700,1229297440,2020,2020,2020,2020,25
20240705,125600,1229246940,2020,2015,2020,2015,1459
20240705,125500,1226299930,2015,2020,2020,2015,4641
20240705,125400,1216928050,2020,2025,2025,2020,443
20240705,125300,1216033060,2020,2020,2025,2020,563
20240705,125200,1214895670,2025,2020,2025,2020,607
20240705,125100,1213669205,2020,2025,2025,2020,3062
20240705,125000,1207483205,2020,2020,2025,2020,1863
20240705,124900,1203719820,2020,2020,2025,2020,3687
20240705,124800,1196259635,2025,2020,2025,2020,1056
20240705,124700,1194126385,2025,2025,2025,2020,2720
20240705,124600,1188631435,2025,2020,2025,2020,5812
20240705,124500,1176866665,2020,2020,2025,2020,3691
20240705,124400,1169410720,2025,2020,2025,2020,938
20240705,124300,1167515770,2025,2025,2025,2025,130
20240705,124200,1167252520,2025,2025,2025,2025,825
20240705,124100,1165581895,2025,2025,2025,2025,896
20240705,124000,1163767495,2025,2025,2025,2025,1797
20240705,123900,1160128570,2025,2025,2025,2025,105
20240705,123800,1159915945,2020,2025,2025,2020,1030
20240705,123700,1157835220,2025,2025,2025,2025,2027
20240705,123600,1153730545,2025,2020,2025,2020,31
20240705,123500,1153667795,2025,2020,2025,2020,746
20240705,123400,1152158125,2020,2025,2025,2020,239
20240705,123300,1151674900,2025,2025,2025,2025,25
20240705,123200,1151624275,2025,2025,2025,2025,25
20240705,123100,1151573650,2025,2025,2025,2020,10924
20240705,123000,1129506915,2025,2025,2025,2020,277
20240705,122900,1128946845,2025,2020,2025,2020,155
20240705,122800,1128633190,2020,2025,2025,2020,58
20240705,122700,1128515905,2025,2025,2025,2020,151
20240705,122600,1128210630,2020,2025,2025,2020,1173
20240705,122500,1125840885,2025,2025,2025,2025,126
20240705,122400,1125585735,2025,2025,2025,2025,27
20240705,122300,1125531060,2025,2025,2025,2020,4530
20240705,122200,1116358310,2020,2025,2025,2020,40
20240705,122100,1116277380,2025,2025,2025,2025,126
20240705,122000,1116022230,2020,2025,2025,2020,920
20240705,121900,1114160780,2025,2025,2025,2020,579
20240705,121800,1112990805,2020,2025,2025,2020,1127
20240705,121700,1110713630,2020,2025,2025,2020,1254
20240705,121600,1108179915,2025,2025,2025,2025,45
20240705,121500,1108088790,2025,2025,2025,2025,102
20240705,121400,1107882240,2025,2025,2025,2025,25
20240705,121300,1107831615,2020,2020,2025,2020,2130
20240705,121200,1103528890,2025,2025,2025,2025,31
20240705,121100,1103466115,2025,2025,2025,2025,90
20240705,121000,1103283865,2025,2025,2025,2025,170
20240705,120900,1102939615,2025,2020,2025,2020,29
20240705,120800,1102880910,2025,2020,2025,2020,341
20240705,120700,1102191005,2025,2025,2025,2025,51
20240705,120600,1102087730,2020,2025,2025,2020,1676
20240705,120500,1098701410,2025,2020,2025,2020,141
20240705,120400,1098416160,2020,2020,2025,2020,676
20240705,120300,1097050510,2025,2025,2025,2025,381
20240705,120200,1096278985,2025,2025,2025,2025,25
20240705,120100,1096228360,2025,2025,2025,2025,31
20240705,120000,1096165585,2025,2025,2025,2025,588
20240705,115900,1094974885,2020,2025,2025,2020,1070
20240705,115800,1092810645,2020,2025,2025,2020,3178
20240705,115700,1086390320,2025,2020,2025,2020,1136
20240705,115600,1084095370,2020,2025,2025,2020,192
20240705,115500,1083707075,2025,2025,2025,2020,487
20240705,115400,1082721890,2025,2025,2025,2025,67
20240705,115300,1082586215,2020,2025,2025,2020,2161
20240705,115200,1078220830,2025,2020,2025,2020,2333
20240705,115100,1073505310,2020,2025,2025,2020,520
20240705,115000,1072453310,2025,2030,2030,2025,9765
20240705,114900,1052677770,2030,2025,2030,2025,3040
20240705,114800,1046521570,2030,2030,2030,2030,40
20240705,114700,1046440370,2030,2030,2030,2030,37
20240705,114600,1046365260,2030,2030,2030,2025,98
20240705,114500,1046166470,2030,2025,2030,2025,1580
20240705,114400,1042966745,2025,2030,2030,2025,1139
20240705,114300,1040659590,2030,2030,2030,2025,3055
20240705,114200,1034472940,2030,2030,2030,2025,3087
20240705,114100,1028221260,2025,2030,2030,2025,637
20240705,114000,1026930600,2025,2025,2030,2025,2610
20240705,113900,1021632310,2025,2030,2030,2025,3042
20240705,113800,1015469550,2030,2030,2030,2030,1153
20240705,113700,1013128960,2030,2030,2030,2030,281
20240705,113600,1012558530,2025,2030,2030,2025,107
20240705,113500,1012341325,2030,2030,2030,2025,987
20240705,113400,1010339090,2030,2025,2030,2025,3915
20240705,113300,1002405840,2030,2030,2030,2025,571
20240705,113200,1001249325,2030,2030,2030,2025,47
20240705,113100,1001153920,2030,2025,2030,2020,5874
20240705,113000,989266820,2030,2030,2030,2025,1486
20240705,112900,986257135,2030,2025,2030,2025,363
20240705,112800,985521900,2030,2025,2030,2025,15126
20240705,112700,954891690,2030,2030,2030,2030,52
20240705,112600,954786130,2030,2030,2030,2025,5775
20240705,112500,943082675,2030,2030,2030,2025,4815
20240705,112400,933308295,2030,2030,2030,2030,1792
20240705,112300,929670535,2030,2030,2030,2030,1139
20240705,112200,927358365,2030,2030,2030,2030,1861
20240705,112100,923580535,2030,2030,2030,2025,54
20240705,112000,923471000,2030,2030,2030,2030,53
20240705,111900,923363410,2025,2030,2030,2025,4972
20240705,111800,913276835,2025,2030,2030,2025,2001
20240705,111700,909214840,2030,2030,2030,2030,6283
20240705,111600,896460350,2030,2030,2030,2025,4118
20240705,111500,888119635,2030,2025,2030,2025,5388
20240705,111400,877205455,2025,2030,2030,2025,582
20240705,111300,876024845,2025,2025,2030,2025,20531
20240705,111200,834449450,2025,2025,2025,2025,142
20240705,111100,834161900,2025,2025,2025,2020,412
20240705,111000,833328600,2025,2025,2025,2020,90
20240705,110900,833146355,2025,2020,2025,2020,42
20240705,110800,833061340,2020,2025,2025,2020,795
20240705,110700,831454675,2020,2025,2025,2020,3473
20240705,110600,824433305,2025,2025,2025,2025,413
20240705,110500,823596980,2025,2025,2025,2020,3597
20240705,110400,816320370,2025,2020,2025,2020,1595
20240705,110300,813090665,2025,2020,2025,2020,2366
20240705,110200,808299920,2025,2025,2025,2025,5275
20240705,110100,797618045,2025,2025,2025,2025,147
20240705,110000,797320370,2025,2025,2025,2020,332
20240705,105900,796648820,2025,2025,2025,2025,99
20240705,105800,796448345,2025,2025,2025,2020,351
20240705,105700,795737670,2025,2025,2025,2025,3897
20240705,105600,787846245,2025,2025,2025,2020,589
20240705,105500,786656020,2025,2025,2025,2025,2396
20240705,105400,781804120,2025,2025,2025,2025,150
20240705,105300,781500370,2025,2025,2025,2020,5279
20240705,105200,770835895,2020,2020,2025,2020,2417
20240705,105100,765952880,2025,2025,2025,2020,2063
20240705,105000,761783355,2025,2025,2025,2020,4474
20240705,104900,752742580,2025,2025,2025,2020,70
20240705,104800,752600880,2025,2025,2025,2025,598
20240705,104700,751389930,2025,2025,2025,2025,62
20240705,104600,751264380,2025,2025,2025,2020,619
20240705,104500,750010910,2025,2025,2025,2025,116
20240705,104400,749776010,2025,2025,2025,2020,1591
20240705,104300,746561735,2025,2025,2025,2025,3376
20240705,104200,739725335,2025,2025,2025,2025,5812
20240705,104100,727956035,2025,2020,2025,2020,5801
20240705,104000,716222655,2020,2025,2025,2020,3902
20240705,103900,708340255,2025,2020,2025,2020,216
20240705,103800,707903555,2020,2025,2025,2020,110
20240705,103700,707681055,2025,2025,2025,2020,126
20240705,103600,707426155,2020,2025,2025,2020,3042
20240705,103500,701278435,2020,2025,2025,2020,4771
20240705,103400,691640710,2025,2025,2025,2025,162
20240705,103300,691312660,2025,2025,2025,2020,1166
20240705,103200,688956510,2025,2025,2025,2020,20987
20240705,103100,646458335,2025,2025,2025,2025,1413
20240705,103000,643597010,2025,2025,2025,2020,389
20240705,102900,642810555,2025,2025,2025,2020,2827
20240705,102800,637090880,2025,2020,2025,2020,1759
20240705,102700,633536520,2025,2025,2025,2020,267
20240705,102600,632996230,2025,2020,2025,2020,3095
20240705,102500,626734065,2025,2025,2025,2025,503
20240705,102400,625715490,2020,2025,2025,2020,1213
20240705,102300,623259350,2020,2025,2025,2020,1031
20240705,102200,621176075,2025,2025,2025,2020,3571
20240705,102100,613959800,2025,2020,2025,2020,1055
20240705,102000,611827725,2020,2025,2025,2020,2742
20240705,101900,606278915,2020,2020,2025,2020,225
20240705,101800,605824145,2025,2020,2025,2020,1571
20240705,101700,602646770,2025,2025,2025,2020,1501
20240705,101600,599612545,2025,2025,2025,2025,4820
20240705,101500,589852045,2025,2025,2025,2025,50
20240705,101400,589750795,2025,2025,2025,2020,1090
20240705,101300,587543720,2025,2020,2025,2020,44860
20240705,101200,496907175,2020,2020,2020,2020,6652
20240705,101100,483470135,2015,2020,2020,2015,9654
20240705,101000,464006185,2020,2020,2020,2020,646
20240705,100900,462701265,2020,2020,2020,2015,717
20240705,100800,461255675,2015,2015,2020,2015,2917
20240705,100700,455377390,2015,2020,2020,2015,598
20240705,100600,454170180,2020,2020,2020,2020,1078
20240705,100500,451992620,2020,2020,2020,2015,1064
20240705,100400,449844375,2015,2020,2020,2015,780
20240705,100300,448269275,2020,2020,2020,2015,648
20240705,100200,446961815,2020,2020,2020,2015,2877
20240705,100100,441151355,2020,2020,2020,2015,116
20240705,100000,440917040,2015,2020,2020,2015,1027
20240705,095900,438847350,2015,2020,2020,2015,425
20240705,095800,437990850,2020,2020,2020,2020,846
20240705,095700,436281930,2020,2015,2020,2015,528
20240705,095600,435217880,2020,2020,2020,2015,145
20240705,095500,434925375,2015,2020,2020,2015,1017
20240705,095400,432874535,2020,2020,2020,2020,41
20240705,095300,432791715,2020,2020,2020,2015,34
20240705,095200,432723040,2020,2020,2020,2015,132
20240705,095100,432456770,2015,2015,2020,2015,5000
20240705,095000,422381145,2015,2020,2020,2015,3985
20240705,094900,414349975,2020,2015,2020,2015,1363
20240705,094800,411602165,2015,2020,2020,2015,5249
20240705,094700,401025155,2020,2020,2020,2020,1209
20240705,094600,398582975,2020,2020,2020,2015,346
20240705,094500,397885050,2020,2020,2020,2015,2979
20240705,094400,391869235,2020,2015,2020,2015,940
20240705,094300,389970690,2020,2020,2020,2020,114
20240705,094200,389740410,2020,2015,2020,2015,137
20240705,094100,389463680,2020,2020,2020,2015,6490
20240705,094000,376360450,2020,2015,2020,2015,24625
20240705,093900,326729470,2010,2010,2015,2010,1244
20240705,093800,324228565,2010,2010,2015,2010,15696
20240705,093700,292672910,2010,2010,2015,2010,731
20240705,093600,291202450,2010,2015,2015,2010,1082
20240705,093500,289027220,2015,2010,2015,2010,10175
20240705,093400,268574845,2010,2015,2015,2010,1185
20240705,093300,266187370,2015,2015,2015,2010,760
20240705,093200,264658630,2015,2015,2015,2015,1862
20240705,093100,260906700,2015,2015,2015,2015,2968
20240705,093000,254926180,2010,2015,2015,2010,2034
20240705,092900,250837170,2015,2015,2015,2015,133
20240705,092800,250569175,2015,2015,2020,2010,4702
20240705,092700,241095900,2015,2020,2020,2015,13692
20240705,092600,213501920,2020,2015,2020,2015,1542
20240705,092500,210394580,2020,2015,2020,2015,4108
20240705,092400,202103155,2020,2020,2020,2015,1733
20240705,092300,198610890,2020,2020,2020,2015,45
20240705,092200,198520005,2020,2015,2020,2015,3169
20240705,092100,192133665,2015,2015,2015,2015,13074
20240705,092000,165789555,2015,2015,2015,2015,420
20240705,091900,164943255,2015,2015,2015,2010,10258
20240705,091800,144323385,2010,2010,2015,2010,1347
20240705,091700,141615785,2015,2015,2015,2010,435
20240705,091600,140739265,2015,2015,2015,2010,1158
20240705,091500,138411400,2015,2010,2015,2010,1760
20240705,091400,134869575,2010,2010,2015,2010,3275
20240705,091300,128274425,2010,2015,2015,2010,8498
20240705,091200,111192815,2015,2015,2015,2015,1487
20240705,091100,108196510,2015,2015,2015,2015,2027
20240705,091000,104112105,2015,2010,2015,2010,1584
20240705,090900,100920355,2015,2010,2015,2010,4347
20240705,090800,92163235,2015,2015,2015,2010,4084
20240705,090700,83940785,2010,2010,2015,2010,3278
20240705,090600,77351370,2010,2005,2010,2005,288
20240705,090500,76773750,2005,2010,2010,2005,3002
20240705,090400,70750115,2010,2010,2010,2005,4496
20240705,090300,61733580,2005,2015,2015,2005,751
20240705,090200,60223955,2010,2010,2015,2005,1814
20240705,090100,56576305,2010,2000,2010,2000,2492
20240705,090000,51576775,2000,2005,2005,2000,25753