stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185600,171245030,2015,2015,2015,2015,3228
20241216,185500,171245030,2015,2015,2015,2015,0
20241216,185400,171245030,2015,2015,2015,2015,0
20241216,185300,171245030,2015,2015,2015,2015,0
20241216,185200,171245030,2015,2015,2015,2015,0
20241216,185100,171245030,2015,2015,2015,2015,0
20241216,185000,171245030,2015,2015,2015,2015,0
20241216,184900,171245030,2015,2015,2015,2015,0
20241216,184800,171245030,2015,2015,2015,2015,0
20241216,184700,171245030,2015,2015,2015,2015,0
20241216,184600,171245030,2015,2015,2015,2015,0
20241216,184500,171245030,2015,2015,2015,2015,0
20241216,184400,171245030,2015,2015,2015,2015,0
20241216,184300,171245030,2015,2015,2015,2015,0
20241216,184200,171245030,2015,2015,2015,2015,0
20241216,184100,171245030,2015,2015,2015,2015,0
20241216,184000,171245030,2015,2015,2015,2015,0
20241216,183900,171245030,2015,2015,2015,2015,0
20241216,183800,171245030,2015,2015,2015,2015,0
20241216,183700,171245030,2015,2015,2015,2015,0
20241216,183600,171245030,2015,2015,2015,2015,0
20241216,183500,171245030,2015,2015,2015,2015,0
20241216,183400,171245030,2015,2015,2015,2015,0
20241216,183300,171245030,2015,2015,2015,2015,0
20241216,183200,171245030,2015,2015,2015,2015,0
20241216,183100,171245030,2015,2015,2015,2015,0
20241216,183000,171245030,2015,2015,2015,2015,0
20241216,182900,171245030,2015,2015,2015,2015,0
20241216,182800,171245030,2015,2015,2015,2015,0
20241216,182700,171245030,2015,2015,2015,2015,0
20241216,182600,171245030,2015,2015,2015,2015,3228
20241216,182500,171245030,2015,2015,2015,2015,0
20241216,182400,171245030,2015,2015,2015,2015,0
20241216,182300,171245030,2015,2015,2015,2015,0
20241216,182200,171245030,2015,2015,2015,2015,0
20241216,182100,171245030,2015,2015,2015,2015,0
20241216,182000,171245030,2015,2015,2015,2015,0
20241216,181900,171245030,2015,2015,2015,2015,0
20241216,181800,171245030,2015,2015,2015,2015,0
20241216,181700,171245030,2015,2015,2015,2015,0
20241216,181600,171245030,2015,2015,2015,2015,0
20241216,181500,171245030,2015,2015,2015,2015,0
20241216,181400,171245030,2015,2015,2015,2015,0
20241216,181300,171245030,2015,2015,2015,2015,0
20241216,181200,171245030,2015,2015,2015,2015,0
20241216,181100,171245030,2015,2015,2015,2015,0
20241216,181000,171245030,2015,2015,2015,2015,0
20241216,180900,171245030,2015,2015,2015,2015,0
20241216,180800,171245030,2015,2015,2015,2015,0
20241216,180700,171245030,2015,2015,2015,2015,0
20241216,180600,171245030,2015,2015,2015,2015,0
20241216,180500,171245030,2015,2015,2015,2015,0
20241216,180400,171245030,2015,2015,2015,2015,0
20241216,180300,171245030,2015,2015,2015,2015,0
20241216,180200,171245030,2015,2015,2015,2015,0
20241216,180100,171245030,2015,2015,2015,2015,0
20241216,180000,171245030,2015,2015,2015,2015,0
20241216,175900,171245030,2015,2015,2015,2015,0
20241216,175800,171245030,2015,2015,2015,2015,0
20241216,175700,171245030,2015,2015,2015,2015,0
20241216,175600,171245030,2015,2015,2015,2015,3228
20241216,175500,171245030,2015,2015,2015,2015,0
20241216,175400,171245030,2015,2015,2015,2015,0
20241216,175300,171245030,2015,2015,2015,2015,0
20241216,175200,171245030,2015,2015,2015,2015,0
20241216,175100,171245030,2015,2015,2015,2015,0
20241216,175000,171245030,2015,2015,2015,2015,0
20241216,174900,171245030,2015,2015,2015,2015,0
20241216,174800,171245030,2015,2015,2015,2015,0
20241216,174700,171245030,2015,2015,2015,2015,0
20241216,174600,171245030,2015,2015,2015,2015,0
20241216,174500,171245030,2015,2015,2015,2015,0
20241216,174400,171245030,2015,2015,2015,2015,0
20241216,174300,171245030,2015,2015,2015,2015,0
20241216,174200,171245030,2015,2015,2015,2015,0
20241216,174100,171245030,2015,2015,2015,2015,0
20241216,174000,171245030,2015,2015,2015,2015,0
20241216,173900,171245030,2015,2015,2015,2015,0
20241216,173800,171245030,2015,2015,2015,2015,0
20241216,173700,171245030,2015,2015,2015,2015,0
20241216,173600,171245030,2015,2015,2015,2015,0
20241216,173500,171245030,2015,2015,2015,2015,0
20241216,173400,171245030,2015,2015,2015,2015,0
20241216,173300,171245030,2015,2015,2015,2015,0
20241216,173200,171245030,2015,2015,2015,2015,0
20241216,173100,171245030,2015,2015,2015,2015,0
20241216,173000,171245030,2015,2015,2015,2015,0
20241216,172900,171245030,2015,2015,2015,2015,0
20241216,172800,171245030,2015,2015,2015,2015,0
20241216,172700,171245030,2015,2015,2015,2015,0
20241216,172600,171245030,2015,2015,2015,2015,3228
20241216,172500,171245030,2015,2015,2015,2015,0
20241216,172400,171245030,2015,2015,2015,2015,0
20241216,172300,171245030,2015,2015,2015,2015,0
20241216,172200,171245030,2015,2015,2015,2015,0
20241216,172100,171245030,2015,2015,2015,2015,0
20241216,172000,171245030,2015,2015,2015,2015,0
20241216,171900,171245030,2015,2015,2015,2015,0
20241216,171800,171245030,2015,2015,2015,2015,0
20241216,171700,171245030,2015,2015,2015,2015,0
20241216,171600,171245030,2015,2015,2015,2015,0
20241216,171500,171245030,2015,2015,2015,2015,0
20241216,171400,171245030,2015,2015,2015,2015,0
20241216,171300,171245030,2015,2015,2015,2015,0
20241216,171200,171245030,2015,2015,2015,2015,0
20241216,171100,171245030,2015,2015,2015,2015,0
20241216,171000,171245030,2015,2015,2015,2015,0
20241216,170900,171245030,2015,2015,2015,2015,0
20241216,170800,171245030,2015,2015,2015,2015,0
20241216,170700,171245030,2015,2015,2015,2015,0
20241216,170600,171245030,2015,2015,2015,2015,0
20241216,170500,171245030,2015,2015,2015,2015,0
20241216,170400,171245030,2015,2015,2015,2015,0
20241216,170300,171245030,2015,2015,2015,2015,0
20241216,170200,171245030,2015,2015,2015,2015,0
20241216,170100,171245030,2015,2015,2015,2015,0
20241216,170000,171245030,2015,2015,2015,2015,0
20241216,165900,171245030,2015,2015,2015,2015,0
20241216,165800,171245030,2015,2015,2015,2015,0
20241216,165700,171245030,2015,2015,2015,2015,0
20241216,165600,171245030,2015,2015,2015,2015,3228
20241216,165500,171245030,2015,2015,2015,2015,0
20241216,165400,171245030,2015,2015,2015,2015,0
20241216,165300,171245030,2015,2015,2015,2015,0
20241216,165200,171245030,2015,2015,2015,2015,0
20241216,165100,171245030,2015,2015,2015,2015,0
20241216,165000,171245030,2015,2015,2015,2015,0
20241216,164900,171245030,2015,2015,2015,2015,0
20241216,164800,171245030,2015,2015,2015,2015,0
20241216,164700,171245030,2015,2015,2015,2015,0
20241216,164600,171245030,2015,2015,2015,2015,0
20241216,164500,171245030,2015,2015,2015,2015,0
20241216,164400,171245030,2015,2015,2015,2015,0
20241216,164300,171245030,2015,2015,2015,2015,0
20241216,164200,171245030,2015,2015,2015,2015,0
20241216,164100,171245030,2015,2015,2015,2015,0
20241216,164000,171245030,2015,2015,2015,2015,0
20241216,163900,171245030,2015,2015,2015,2015,0
20241216,163800,171245030,2015,2015,2015,2015,0
20241216,163700,171245030,2015,2015,2015,2015,0
20241216,163600,171245030,2015,2015,2015,2015,0
20241216,163500,171245030,2015,2015,2015,2015,0
20241216,163400,171245030,2015,2015,2015,2015,0
20241216,163300,171245030,2015,2015,2015,2015,0
20241216,163200,171245030,2015,2015,2015,2015,0
20241216,163100,171245030,2015,2015,2015,2015,0
20241216,163000,171245030,2015,2015,2015,2015,0
20241216,162900,171245030,2015,2015,2015,2015,0
20241216,162800,171245030,2015,2015,2015,2015,0
20241216,162700,171245030,2015,2015,2015,2015,0
20241216,162600,171245030,2015,2015,2015,2015,3228
20241216,162500,171245030,2015,2015,2015,2015,0
20241216,162400,171245030,2015,2015,2015,2015,0
20241216,162300,171245030,2015,2015,2015,2015,0
20241216,162200,171245030,2015,2015,2015,2015,0
20241216,162100,171245030,2015,2015,2015,2015,0
20241216,162000,171245030,2015,2015,2015,2015,0
20241216,161900,171245030,2015,2015,2015,2015,0
20241216,161800,171245030,2015,2015,2015,2015,0
20241216,161700,171245030,2015,2015,2015,2015,0
20241216,161600,171245030,2015,2015,2015,2015,0
20241216,161500,171245030,2015,2015,2015,2015,0
20241216,161400,171245030,2015,2015,2015,2015,0
20241216,161300,171245030,2015,2015,2015,2015,0
20241216,161200,171245030,2015,2015,2015,2015,0
20241216,161100,171245030,2015,2015,2015,2015,0
20241216,161000,171245030,2015,2015,2015,2015,0
20241216,160900,171245030,2015,2015,2015,2015,0
20241216,160800,171245030,2015,2015,2015,2015,0
20241216,160700,171245030,2015,2015,2015,2015,0
20241216,160600,171245030,2015,2015,2015,2015,0
20241216,160500,171245030,2015,2015,2015,2015,0
20241216,160400,171245030,2015,2015,2015,2015,0
20241216,160300,171245030,2015,2015,2015,2015,0
20241216,160200,171245030,2015,2015,2015,2015,0
20241216,160100,171245030,2015,2015,2015,2015,0
20241216,160000,171245030,2015,2015,2015,2015,0
20241216,155900,171245030,2015,2015,2015,2015,0
20241216,155800,171245030,2015,2015,2015,2015,0
20241216,155700,171245030,2015,2015,2015,2015,0
20241216,155600,171245030,2015,2015,2015,2015,3228
20241216,155500,171245030,2015,2015,2015,2015,0
20241216,155400,171245030,2015,2015,2015,2015,0
20241216,155300,171245030,2015,2015,2015,2015,0
20241216,155200,171245030,2015,2015,2015,2015,0
20241216,155100,171245030,2015,2015,2015,2015,0
20241216,155000,171245030,2015,2015,2015,2015,0
20241216,154900,171245030,2015,2015,2015,2015,0
20241216,154800,171245030,2015,2015,2015,2015,0
20241216,154700,171245030,2015,2015,2015,2015,0
20241216,154600,171245030,2015,2015,2015,2015,0
20241216,154500,171245030,2015,2015,2015,2015,0
20241216,154400,171245030,2015,2015,2015,2015,0
20241216,154300,171245030,2015,2015,2015,2015,0
20241216,154200,171245030,2015,2015,2015,2015,0
20241216,154100,171245030,2015,2015,2015,2015,0
20241216,154000,171245030,2015,2015,2015,2015,0
20241216,153900,171245030,2015,2015,2015,2015,0
20241216,153800,171245030,2015,2015,2015,2015,0
20241216,153700,171245030,2015,2015,2015,2015,0
20241216,153600,171245030,2015,2015,2015,2015,0
20241216,153500,171245030,2015,2015,2015,2015,0
20241216,153400,171245030,2015,2015,2015,2015,0
20241216,153300,171245030,2015,2015,2015,2015,0
20241216,153200,171245030,2015,2015,2015,2015,0
20241216,153100,171245030,2015,2015,2015,2015,0
20241216,153000,171245030,2015,2015,2015,2015,3228
20241216,152900,164740610,2020,2020,2020,2020,0
20241216,152800,164740610,2020,2020,2020,2020,0
20241216,152700,164740610,2020,2020,2020,2020,0
20241216,152600,164740610,2020,2020,2020,2020,0
20241216,152500,164740610,2020,2020,2020,2020,0
20241216,152400,164740610,2020,2020,2020,2020,0
20241216,152300,164740610,2020,2020,2020,2020,0
20241216,152200,164740610,2020,2020,2020,2020,0
20241216,152100,164740610,2020,2020,2020,2020,0
20241216,152000,164740610,2020,2020,2020,2020,0
20241216,151900,164740610,2020,2010,2020,2005,1060
20241216,151800,162609770,2010,2010,2010,2010,501
20241216,151700,161602760,2015,2015,2015,2015,35
20241216,151600,161532235,2015,2015,2015,2015,65
20241216,151500,161401260,2015,2015,2015,2015,1
20241216,151400,161399245,2020,2020,2020,2020,0
20241216,151300,161399245,2020,2020,2020,2020,0
20241216,151200,161399245,2020,2020,2020,2020,1
20241216,151100,161397225,2015,2020,2020,2015,108
20241216,151000,161179555,2020,2015,2020,2015,10
20241216,150900,161159400,2015,2015,2015,2015,596
20241216,150800,159958460,2015,2015,2015,2015,255
20241216,150700,159444635,2020,2020,2020,2020,0
20241216,150600,159444635,2020,2020,2020,2020,0
20241216,150500,159444635,2020,2020,2020,2020,0
20241216,150400,159444635,2020,2020,2020,2020,0
20241216,150300,159444635,2020,2020,2020,2020,0
20241216,150200,159444635,2020,2020,2020,2020,383
20241216,150100,158670975,2020,2020,2020,2020,0
20241216,150000,158670975,2020,2020,2020,2020,0
20241216,145900,158670975,2020,2020,2020,2020,496
20241216,145800,157669055,2015,2015,2015,2015,374
20241216,145700,156915445,2010,2010,2010,2010,4
20241216,145600,156907405,2015,2015,2015,2015,0
20241216,145500,156907405,2015,2015,2015,2015,10
20241216,145400,156887255,2015,2015,2015,2015,0
20241216,145300,156887255,2015,2015,2015,2015,616
20241216,145200,155646015,2015,2015,2015,2015,62
20241216,145100,155521085,2020,2020,2020,2020,0
20241216,145000,155521085,2020,2020,2020,2020,0
20241216,144900,155521085,2020,2020,2020,2020,0
20241216,144800,155521085,2020,2020,2020,2020,0
20241216,144700,155521085,2020,2020,2020,2020,0
20241216,144600,155521085,2020,2020,2020,2020,23
20241216,144500,155474625,2020,2020,2020,2020,30
20241216,144400,155414025,2020,2020,2020,2020,0
20241216,144300,155414025,2020,2020,2020,2020,0
20241216,144200,155414025,2020,2020,2020,2020,0
20241216,144100,155414025,2020,2020,2020,2020,0
20241216,144000,155414025,2020,2020,2020,2020,0
20241216,143900,155414025,2020,2020,2020,2020,0
20241216,143800,155414025,2020,2020,2020,2020,0
20241216,143700,155414025,2020,2020,2020,2020,0
20241216,143600,155414025,2020,2020,2020,2020,10
20241216,143500,155393825,2020,2020,2020,2020,21
20241216,143400,155351405,2020,2020,2020,2020,0
20241216,143300,155351405,2020,2020,2020,2020,0
20241216,143200,155351405,2020,2020,2020,2020,0
20241216,143100,155351405,2020,2020,2020,2020,10
20241216,143000,155331205,2020,2020,2020,2020,1114
20241216,142900,153080925,2025,2025,2025,2025,0
20241216,142800,153080925,2025,2025,2025,2025,0
20241216,142700,153080925,2025,2025,2025,2025,1
20241216,142600,153078900,2020,2020,2020,2020,0
20241216,142500,153078900,2020,2020,2020,2020,1
20241216,142400,153076880,2020,2020,2020,2020,1
20241216,142300,153074860,2025,2025,2025,2025,0
20241216,142200,153074860,2025,2025,2025,2025,0
20241216,142100,153074860,2025,2020,2025,2020,1008
20241216,142000,151034995,2020,2020,2020,2020,75
20241216,141900,150883495,2020,2020,2020,2020,9
20241216,141800,150865315,2020,2020,2020,2020,10
20241216,141700,150845115,2020,2020,2020,2020,21
20241216,141600,150802695,2020,2020,2020,2020,3
20241216,141500,150796635,2020,2020,2020,2020,0
20241216,141400,150796635,2020,2020,2020,2020,0
20241216,141300,150796635,2020,2020,2020,2020,0
20241216,141200,150796635,2020,2020,2020,2020,0
20241216,141100,150796635,2020,2020,2020,2020,0
20241216,141000,150796635,2020,2020,2020,2020,0
20241216,140900,150796635,2020,2020,2020,2020,0
20241216,140800,150796635,2020,2020,2020,2020,0
20241216,140700,150796635,2020,2020,2020,2020,0
20241216,140600,150796635,2020,2020,2020,2020,0
20241216,140500,150796635,2020,2020,2020,2020,0
20241216,140400,150796635,2020,2020,2020,2020,0
20241216,140300,150796635,2020,2020,2020,2020,0
20241216,140200,150796635,2020,2020,2020,2020,0
20241216,140100,150796635,2020,2020,2020,2020,0
20241216,140000,150796635,2020,2020,2020,2020,0
20241216,135900,150796635,2020,2020,2020,2020,0
20241216,135800,150796635,2020,2020,2020,2020,0
20241216,135700,150796635,2020,2020,2020,2020,600
20241216,135600,149584635,2015,2015,2015,2015,0
20241216,135500,149584635,2015,2015,2015,2015,0
20241216,135400,149584635,2015,2015,2015,2015,0
20241216,135300,149584635,2015,2015,2015,2015,1
20241216,135200,149582620,2020,2020,2020,2020,0
20241216,135100,149582620,2020,2020,2020,2020,94
20241216,135000,149392740,2020,2015,2020,2015,156
20241216,134900,149077625,2015,2015,2015,2015,0
20241216,134800,149077625,2015,2015,2015,2015,0
20241216,134700,149077625,2015,2015,2015,2015,0
20241216,134600,149077625,2015,2015,2015,2015,0
20241216,134500,149077625,2015,2015,2015,2015,100
20241216,134400,148876125,2015,2015,2015,2015,0
20241216,134300,148876125,2015,2015,2015,2015,0
20241216,134200,148876125,2015,2015,2015,2015,0
20241216,134100,148876125,2015,2015,2015,2015,355
20241216,134000,148160800,2020,2020,2020,2020,0
20241216,133900,148160800,2020,2020,2020,2020,0
20241216,133800,148160800,2020,2020,2020,2020,0
20241216,133700,148160800,2020,2020,2020,2020,0
20241216,133600,148160800,2020,2020,2020,2020,0
20241216,133500,148160800,2020,2020,2020,2020,0
20241216,133400,148160800,2020,2020,2020,2020,1
20241216,133300,148158780,2020,2020,2020,2020,0
20241216,133200,148158780,2020,2020,2020,2020,0
20241216,133100,148158780,2020,2020,2020,2020,0
20241216,133000,148158780,2020,2020,2020,2020,0
20241216,132900,148158780,2020,2020,2020,2020,1
20241216,132800,148156760,2020,2020,2020,2020,0
20241216,132700,148156760,2020,2020,2020,2020,0
20241216,132600,148156760,2020,2020,2020,2020,0
20241216,132500,148156760,2020,2020,2020,2020,0
20241216,132400,148156760,2020,2020,2020,2020,0
20241216,132300,148156760,2020,2020,2020,2020,0
20241216,132200,148156760,2020,2020,2020,2020,0
20241216,132100,148156760,2020,2020,2020,2020,0
20241216,132000,148156760,2020,2020,2020,2020,0
20241216,131900,148156760,2020,2020,2020,2020,0
20241216,131800,148156760,2020,2020,2020,2020,0
20241216,131700,148156760,2020,2020,2020,2020,300
20241216,131600,147550760,2020,2020,2020,2020,0
20241216,131500,147550760,2020,2020,2020,2020,0
20241216,131400,147550760,2020,2020,2020,2020,97
20241216,131300,147354820,2025,2025,2025,2025,0
20241216,131200,147354820,2025,2025,2025,2025,1
20241216,131100,147352795,2020,2020,2020,2020,0
20241216,131000,147352795,2020,2020,2020,2020,0
20241216,130900,147352795,2020,2020,2020,2020,11
20241216,130800,147330575,2020,2020,2020,2020,1
20241216,130700,147328555,2020,2020,2020,2020,0
20241216,130600,147328555,2020,2020,2020,2020,0
20241216,130500,147328555,2020,2020,2020,2020,0
20241216,130400,147328555,2020,2020,2020,2020,183
20241216,130300,146958895,2020,2020,2020,2020,0
20241216,130200,146958895,2020,2020,2020,2020,0
20241216,130100,146958895,2020,2020,2020,2020,1
20241216,130000,146956875,2020,2020,2020,2005,1067
20241216,125900,144814895,2020,2020,2020,2020,0
20241216,125800,144814895,2020,2020,2020,2020,0
20241216,125700,144814895,2020,2020,2020,2020,0
20241216,125600,144814895,2020,2020,2020,2020,4
20241216,125500,144806815,2020,2020,2020,2020,4
20241216,125400,144798735,2025,2025,2025,2025,0
20241216,125300,144798735,2025,2025,2025,2025,0
20241216,125200,144798735,2025,2025,2025,2025,5
20241216,125100,144788610,2025,2025,2025,2025,0
20241216,125000,144788610,2025,2025,2025,2025,0
20241216,124900,144788610,2025,2025,2025,2025,0
20241216,124800,144788610,2025,2025,2025,2025,0
20241216,124700,144788610,2025,2025,2025,2025,0
20241216,124600,144788610,2025,2025,2025,2025,0
20241216,124500,144788610,2025,2020,2025,2020,2
20241216,124400,144784565,2010,2010,2010,2010,1
20241216,124300,144782555,2025,2025,2025,2025,0
20241216,124200,144782555,2025,2015,2025,2010,4652
20241216,124100,135427115,2020,2020,2020,2020,0
20241216,124000,135427115,2020,2020,2020,2020,28
20241216,123900,135370555,2025,2025,2025,2025,105
20241216,123800,135157930,2025,2025,2025,2025,0
20241216,123700,135157930,2025,2025,2025,2025,10
20241216,123600,135137680,2025,2025,2025,2025,0
20241216,123500,135137680,2025,2025,2025,2025,0
20241216,123400,135137680,2025,2025,2025,2025,0
20241216,123300,135137680,2025,2025,2025,2025,0
20241216,123200,135137680,2025,2020,2025,2015,196
20241216,123100,134742725,2020,2020,2020,2020,499
20241216,123000,133734745,2020,2020,2020,2020,1
20241216,122900,133732725,2010,2010,2010,2010,0
20241216,122800,133732725,2010,2010,2010,2010,0
20241216,122700,133732725,2010,2010,2010,2010,60
20241216,122600,133612125,2015,2015,2015,2015,0
20241216,122500,133612125,2015,2015,2015,2010,1644
20241216,122400,130306965,2015,2015,2015,2015,1955
20241216,122300,126367640,2020,2020,2020,2020,0
20241216,122200,126367640,2020,2020,2020,2020,0
20241216,122100,126367640,2020,2020,2020,2020,5
20241216,122000,126357540,2020,2020,2020,2020,1
20241216,121900,126355520,2015,2015,2015,2015,0
20241216,121800,126355520,2015,2020,2020,2015,6
20241216,121700,126343410,2015,2015,2015,2015,1
20241216,121600,126341395,2020,2020,2020,2020,0
20241216,121500,126341395,2020,2020,2020,2020,0
20241216,121400,126341395,2020,2020,2020,2020,4
20241216,121300,126333315,2020,2020,2020,2020,0
20241216,121200,126333315,2020,2020,2020,2020,0
20241216,121100,126333315,2020,2020,2020,2020,0
20241216,121000,126333315,2020,2025,2025,2020,67
20241216,120900,126197950,2025,2025,2025,2025,1
20241216,120800,126195925,2025,2025,2025,2025,0
20241216,120700,126195925,2025,2025,2025,2025,0
20241216,120600,126195925,2025,2025,2025,2025,4
20241216,120500,126187825,2020,2020,2020,2020,16
20241216,120400,126155505,2025,2025,2025,2025,0
20241216,120300,126155505,2025,2025,2025,2025,0
20241216,120200,126155505,2025,2025,2025,2025,5
20241216,120100,126145380,2025,2025,2025,2025,0
20241216,120000,126145380,2025,2025,2025,2025,0
20241216,115900,126145380,2025,2025,2025,2025,4
20241216,115800,126137280,2020,2020,2020,2020,0
20241216,115700,126137280,2020,2020,2020,2020,13
20241216,115600,126111020,2020,2020,2020,2020,26
20241216,115500,126058500,2025,2025,2025,2025,5
20241216,115400,126048375,2025,2025,2025,2025,196
20241216,115300,125651475,2025,2025,2025,2025,691
20241216,115200,124252200,2035,2025,2035,2025,1088
20241216,115100,122041120,2030,2030,2030,2030,246
20241216,115000,121541740,2030,2030,2030,2030,195
20241216,114900,121145890,2030,2030,2030,2030,188
20241216,114800,120764250,2030,2030,2035,2030,1246
20241216,114700,118232370,2040,2025,2040,2025,3706
20241216,114600,110690670,2025,2015,2025,2015,4284
20241216,114500,102052150,2015,2015,2015,2015,0
20241216,114400,102052150,2015,2015,2015,2015,2
20241216,114300,102048120,2010,2010,2010,2010,0
20241216,114200,102048120,2010,2010,2010,2010,415
20241216,114100,101213970,2005,2005,2005,2005,0
20241216,114000,101213970,2005,2010,2010,2005,6
20241216,113900,101201915,2010,2010,2010,2010,1
20241216,113800,101199905,2010,2010,2010,2010,0
20241216,113700,101199905,2010,2010,2010,2010,10
20241216,113600,101179805,2010,2010,2010,2010,501
20241216,113500,100172795,2010,2010,2010,2010,0
20241216,113400,100172795,2010,2010,2010,2010,0
20241216,113300,100172795,2010,2010,2010,2010,1
20241216,113200,100170785,2010,2010,2010,2010,4
20241216,113100,100162745,2010,2010,2010,2010,0
20241216,113000,100162745,2010,2010,2010,2010,0
20241216,112900,100162745,2010,2010,2010,2010,0
20241216,112800,100162745,2010,2010,2010,2010,5
20241216,112700,100152695,2010,2010,2010,2010,0
20241216,112600,100152695,2010,2010,2010,2010,5
20241216,112500,100142645,2010,2010,2010,2010,0
20241216,112400,100142645,2010,2010,2010,2010,4
20241216,112300,100134605,2010,2010,2010,2010,1
20241216,112200,100132595,2005,2005,2005,2005,0
20241216,112100,100132595,2005,2005,2005,2005,0
20241216,112000,100132595,2005,2005,2005,2005,0
20241216,111900,100132595,2005,2005,2005,2005,0
20241216,111800,100132595,2005,2005,2005,2005,92
20241216,111700,99948135,2005,2005,2005,2005,4
20241216,111600,99940115,2000,2000,2000,2000,501
20241216,111500,98938115,2000,2000,2000,2000,0
20241216,111400,98938115,2000,2000,2000,2000,20
20241216,111300,98898115,2005,2005,2005,2005,5255
20241216,111200,88361840,2005,2005,2005,2005,0
20241216,111100,88361840,2005,2005,2005,2005,1474
20241216,111000,85406470,2005,2005,2005,2005,0
20241216,110900,85406470,2005,2010,2010,2005,24
20241216,110800,85358330,2010,2010,2010,2010,0
20241216,110700,85358330,2010,2010,2010,2010,0
20241216,110600,85358330,2010,2010,2010,2010,0
20241216,110500,85358330,2010,2010,2010,2010,125
20241216,110400,85107080,2010,2010,2010,2010,567
20241216,110300,83967410,2010,2010,2010,2010,0
20241216,110200,83967410,2010,2010,2010,2010,0
20241216,110100,83967410,2010,2010,2010,2010,4
20241216,110000,83959370,2010,2010,2010,2010,0
20241216,105900,83959370,2010,2010,2010,2010,2
20241216,105800,83955350,2010,2005,2010,2005,8
20241216,105700,83939285,2010,2010,2010,2010,0
20241216,105600,83939285,2010,2010,2010,2010,0
20241216,105500,83939285,2010,2010,2010,2010,0
20241216,105400,83939285,2010,2010,2010,2010,9
20241216,105300,83921195,2010,2010,2010,2010,0
20241216,105200,83921195,2010,2010,2010,2010,0
20241216,105100,83921195,2010,2010,2010,2010,0
20241216,105000,83921195,2010,2010,2010,2010,5
20241216,104900,83911145,2010,2010,2010,2010,0
20241216,104800,83911145,2010,2010,2010,2010,0
20241216,104700,83911145,2010,2010,2010,2010,72
20241216,104600,83766425,2010,2010,2010,2010,1
20241216,104500,83764415,2000,2000,2000,2000,0
20241216,104400,83764415,2000,2000,2000,2000,0
20241216,104300,83764415,2000,2000,2000,2000,0
20241216,104200,83764415,2000,2000,2000,2000,185
20241216,104100,83394415,2000,2000,2000,2000,0
20241216,104000,83394415,2000,2000,2000,2000,0
20241216,103900,83394415,2000,2000,2000,2000,0
20241216,103800,83394415,2000,2000,2000,2000,0
20241216,103700,83394415,2000,2000,2000,2000,307
20241216,103600,82780415,2000,2005,2005,2000,4911
20241216,103500,72955640,2010,2010,2010,2010,14
20241216,103400,72927500,2015,2015,2015,2015,0
20241216,103300,72927500,2015,2015,2015,2015,0
20241216,103200,72927500,2015,2005,2015,2005,857
20241216,103100,71204650,2005,2000,2005,2000,25
20241216,103000,71154620,2005,2005,2005,2005,0
20241216,102900,71154620,2005,2005,2005,2005,0
20241216,102800,71154620,2005,2005,2005,2005,39
20241216,102700,71076425,2005,2000,2005,2000,15
20241216,102600,71046380,1999,2000,2000,1999,895
20241216,102500,69256876,2000,2000,2000,2000,215
20241216,102400,68826876,1999,1999,1999,1999,0
20241216,102300,68826876,1999,2000,2000,1999,1005
20241216,102200,66816881,2000,2000,2000,2000,103
20241216,102100,66610881,1999,1999,1999,1999,0
20241216,102000,66610881,1999,1999,1999,1999,4
20241216,101900,66602885,1998,1998,1998,1998,0
20241216,101800,66602885,1998,1998,1998,1998,0
20241216,101700,66602885,1998,1999,1999,1998,18
20241216,101600,66566915,1998,1999,1999,1998,360
20241216,101500,65847615,2000,2000,2000,2000,4
20241216,101400,65839615,2000,2000,2000,2000,0
20241216,101300,65839615,2000,2000,2000,2000,0
20241216,101200,65839615,2000,1999,2000,1999,166
20241216,101100,65507761,1998,1998,1998,1998,10
20241216,101000,65487781,1999,1999,1999,1999,0
20241216,100900,65487781,1999,1999,1999,1999,154
20241216,100800,65179935,2000,2005,2005,2000,1665
20241216,100700,61849910,2005,2005,2005,2005,135
20241216,100600,61579235,2000,2000,2000,2000,0
20241216,100500,61579235,2000,2000,2000,2000,1023
20241216,100400,59533235,2000,2000,2000,2000,1052
20241216,100300,57429235,2000,2000,2000,2000,0
20241216,100200,57429235,2000,2000,2000,2000,0
20241216,100100,57429235,2000,2000,2000,2000,1000
20241216,100000,55429235,1998,2000,2000,1998,1411
20241216,095900,52607814,1998,1998,1998,1998,0
20241216,095800,52607814,1998,1998,1998,1998,0
20241216,095700,52607814,1998,1998,1998,1998,0
20241216,095600,52607814,1998,1998,1998,1998,0
20241216,095500,52607814,1998,1998,1998,1998,0
20241216,095400,52607814,1998,1998,1998,1998,0
20241216,095300,52607814,1998,1999,1999,1998,131
20241216,095200,52346072,1998,2000,2000,1998,2897
20241216,095100,46552092,2010,2005,2010,2005,100
20241216,095000,46351192,2000,2005,2010,2000,1088
20241216,094900,44171727,2005,2010,2015,2005,2841
20241216,094800,38461787,2010,2010,2010,2010,0
20241216,094700,38461787,2010,2010,2010,2010,751
20241216,094600,36952277,2010,2000,2010,1999,2770
20241216,094500,31406753,2005,1996,2005,1996,1577
20241216,094400,28253096,1996,1994,1997,1994,660
20241216,094300,26935915,1994,1992,1994,1992,674
20241216,094200,25591970,1992,1988,1992,1988,2923
20241216,094100,19776607,1988,1983,1988,1983,932
20241216,094000,17926871,1986,1986,1986,1986,6
20241216,093900,17914955,1984,1984,1984,1984,943
20241216,093800,16044043,1986,1986,1986,1986,11
20241216,093700,16022197,1986,1985,1986,1985,201
20241216,093600,15623211,1981,1981,1981,1981,52
20241216,093500,15520199,1985,1985,1985,1985,10
20241216,093400,15500349,1986,1986,1986,1986,0
20241216,093300,15500349,1986,1986,1986,1986,2
20241216,093200,15496377,1986,1980,1986,1980,550
20241216,093100,14407077,1980,1981,1981,1980,961
20241216,093000,12504143,1980,1980,1980,1980,20
20241216,092900,12464543,1980,1980,1980,1980,0
20241216,092800,12464543,1980,1985,1985,1980,1473
20241216,092700,9545134,1980,1980,1980,1980,0
20241216,092600,9545134,1980,1980,1980,1980,0
20241216,092500,9545134,1980,1980,1980,1980,0
20241216,092400,9545134,1980,1980,1980,1980,0
20241216,092300,9545134,1980,1980,1980,1980,0
20241216,092200,9545134,1980,1981,1981,1980,501
20241216,092100,8552692,1987,1987,1987,1987,0
20241216,092000,8552692,1987,1982,1987,1982,424
20241216,091900,7710313,1982,1981,1982,1981,1030
20241216,091800,5669082,1987,1987,1987,1987,8
20241216,091700,5653186,1987,1987,1987,1987,0
20241216,091600,5653186,1987,1987,1987,1987,0
20241216,091500,5653186,1987,1982,1987,1982,6
20241216,091400,5641289,1987,1987,1987,1987,3
20241216,091300,5635328,1988,1988,1988,1988,0
20241216,091200,5635328,1988,1988,1988,1988,10
20241216,091100,5615448,1989,1989,1989,1989,1
20241216,091000,5613459,1989,1989,1989,1989,1
20241216,090900,5611470,1978,1989,1989,1978,12
20241216,090800,5587679,1990,1990,1990,1990,91
20241216,090700,5406589,1990,1979,1990,1979,512
20241216,090600,4393319,1980,1979,1980,1979,943
20241216,090500,2526207,1979,1979,1979,1979,0
20241216,090400,2526207,1979,1979,1979,1979,0
20241216,090300,2526207,1979,1979,1979,1978,841
20241216,090200,861878,1979,1979,1979,1979,2
20241216,090100,857920,1979,1979,1979,1978,255
20241216,090000,353528,1978,1975,1978,1975,179