stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185600,69775374,2020,2020,2020,2020,3157
20241217,185500,69775374,2020,2020,2020,2020,0
20241217,185400,69775374,2020,2020,2020,2020,0
20241217,185300,69775374,2020,2020,2020,2020,0
20241217,185200,69775374,2020,2020,2020,2020,0
20241217,185100,69775374,2020,2020,2020,2020,0
20241217,185000,69775374,2020,2020,2020,2020,0
20241217,184900,69775374,2020,2020,2020,2020,0
20241217,184800,69775374,2020,2020,2020,2020,0
20241217,184700,69775374,2020,2020,2020,2020,0
20241217,184600,69775374,2020,2020,2020,2020,0
20241217,184500,69775374,2020,2020,2020,2020,0
20241217,184400,69775374,2020,2020,2020,2020,0
20241217,184300,69775374,2020,2020,2020,2020,0
20241217,184200,69775374,2020,2020,2020,2020,0
20241217,184100,69775374,2020,2020,2020,2020,0
20241217,184000,69775374,2020,2020,2020,2020,0
20241217,183900,69775374,2020,2020,2020,2020,0
20241217,183800,69775374,2020,2020,2020,2020,0
20241217,183700,69775374,2020,2020,2020,2020,0
20241217,183600,69775374,2020,2020,2020,2020,0
20241217,183500,69775374,2020,2020,2020,2020,0
20241217,183400,69775374,2020,2020,2020,2020,0
20241217,183300,69775374,2020,2020,2020,2020,0
20241217,183200,69775374,2020,2020,2020,2020,0
20241217,183100,69775374,2020,2020,2020,2020,0
20241217,183000,69775374,2020,2020,2020,2020,0
20241217,182900,69775374,2020,2020,2020,2020,0
20241217,182800,69775374,2020,2020,2020,2020,0
20241217,182700,69775374,2020,2020,2020,2020,0
20241217,182600,69775374,2020,2020,2020,2020,3157
20241217,182500,69775374,2020,2020,2020,2020,0
20241217,182400,69775374,2020,2020,2020,2020,0
20241217,182300,69775374,2020,2020,2020,2020,0
20241217,182200,69775374,2020,2020,2020,2020,0
20241217,182100,69775374,2020,2020,2020,2020,0
20241217,182000,69775374,2020,2020,2020,2020,0
20241217,181900,69775374,2020,2020,2020,2020,0
20241217,181800,69775374,2020,2020,2020,2020,0
20241217,181700,69775374,2020,2020,2020,2020,0
20241217,181600,69775374,2020,2020,2020,2020,0
20241217,181500,69775374,2020,2020,2020,2020,0
20241217,181400,69775374,2020,2020,2020,2020,0
20241217,181300,69775374,2020,2020,2020,2020,0
20241217,181200,69775374,2020,2020,2020,2020,0
20241217,181100,69775374,2020,2020,2020,2020,0
20241217,181000,69775374,2020,2020,2020,2020,0
20241217,180900,69775374,2020,2020,2020,2020,0
20241217,180800,69775374,2020,2020,2020,2020,0
20241217,180700,69775374,2020,2020,2020,2020,0
20241217,180600,69775374,2020,2020,2020,2020,0
20241217,180500,69775374,2020,2020,2020,2020,0
20241217,180400,69775374,2020,2020,2020,2020,0
20241217,180300,69775374,2020,2020,2020,2020,0
20241217,180200,69775374,2020,2020,2020,2020,0
20241217,180100,69775374,2020,2020,2020,2020,0
20241217,180000,69775374,2020,2020,2020,2020,0
20241217,175900,69775374,2020,2020,2020,2020,0
20241217,175800,69775374,2020,2020,2020,2020,0
20241217,175700,69775374,2020,2020,2020,2020,0
20241217,175600,69775374,2020,2020,2020,2020,3157
20241217,175500,69775374,2020,2020,2020,2020,0
20241217,175400,69775374,2020,2020,2020,2020,0
20241217,175300,69775374,2020,2020,2020,2020,0
20241217,175200,69775374,2020,2020,2020,2020,0
20241217,175100,69775374,2020,2020,2020,2020,0
20241217,175000,69775374,2020,2020,2020,2020,0
20241217,174900,69775374,2020,2020,2020,2020,0
20241217,174800,69775374,2020,2020,2020,2020,0
20241217,174700,69775374,2020,2020,2020,2020,0
20241217,174600,69775374,2020,2020,2020,2020,0
20241217,174500,69775374,2020,2020,2020,2020,0
20241217,174400,69775374,2020,2020,2020,2020,0
20241217,174300,69775374,2020,2020,2020,2020,0
20241217,174200,69775374,2020,2020,2020,2020,0
20241217,174100,69775374,2020,2020,2020,2020,0
20241217,174000,69775374,2020,2020,2020,2020,0
20241217,173900,69775374,2020,2020,2020,2020,0
20241217,173800,69775374,2020,2020,2020,2020,0
20241217,173700,69775374,2020,2020,2020,2020,0
20241217,173600,69775374,2020,2020,2020,2020,0
20241217,173500,69775374,2020,2020,2020,2020,0
20241217,173400,69775374,2020,2020,2020,2020,0
20241217,173300,69775374,2020,2020,2020,2020,0
20241217,173200,69775374,2020,2020,2020,2020,0
20241217,173100,69775374,2020,2020,2020,2020,0
20241217,173000,69775374,2020,2020,2020,2020,0
20241217,172900,69775374,2020,2020,2020,2020,0
20241217,172800,69775374,2020,2020,2020,2020,0
20241217,172700,69775374,2020,2020,2020,2020,0
20241217,172600,69775374,2020,2020,2020,2020,3157
20241217,172500,69775374,2020,2020,2020,2020,0
20241217,172400,69775374,2020,2020,2020,2020,0
20241217,172300,69775374,2020,2020,2020,2020,0
20241217,172200,69775374,2020,2020,2020,2020,0
20241217,172100,69775374,2020,2020,2020,2020,0
20241217,172000,69775374,2020,2020,2020,2020,0
20241217,171900,69775374,2020,2020,2020,2020,0
20241217,171800,69775374,2020,2020,2020,2020,0
20241217,171700,69775374,2020,2020,2020,2020,0
20241217,171600,69775374,2020,2020,2020,2020,0
20241217,171500,69775374,2020,2020,2020,2020,0
20241217,171400,69775374,2020,2020,2020,2020,0
20241217,171300,69775374,2020,2020,2020,2020,0
20241217,171200,69775374,2020,2020,2020,2020,0
20241217,171100,69775374,2020,2020,2020,2020,0
20241217,171000,69775374,2020,2020,2020,2020,0
20241217,170900,69775374,2020,2020,2020,2020,0
20241217,170800,69775374,2020,2020,2020,2020,0
20241217,170700,69775374,2020,2020,2020,2020,0
20241217,170600,69775374,2020,2020,2020,2020,0
20241217,170500,69775374,2020,2020,2020,2020,0
20241217,170400,69775374,2020,2020,2020,2020,0
20241217,170300,69775374,2020,2020,2020,2020,0
20241217,170200,69775374,2020,2020,2020,2020,0
20241217,170100,69775374,2020,2020,2020,2020,0
20241217,170000,69775374,2020,2020,2020,2020,0
20241217,165900,69775374,2020,2020,2020,2020,0
20241217,165800,69775374,2020,2020,2020,2020,0
20241217,165700,69775374,2020,2020,2020,2020,0
20241217,165600,69775374,2020,2020,2020,2020,3157
20241217,165500,69775374,2020,2020,2020,2020,0
20241217,165400,69775374,2020,2020,2020,2020,0
20241217,165300,69775374,2020,2020,2020,2020,0
20241217,165200,69775374,2020,2020,2020,2020,0
20241217,165100,69775374,2020,2020,2020,2020,0
20241217,165000,69775374,2020,2020,2020,2020,0
20241217,164900,69775374,2020,2020,2020,2020,0
20241217,164800,69775374,2020,2020,2020,2020,0
20241217,164700,69775374,2020,2020,2020,2020,0
20241217,164600,69775374,2020,2020,2020,2020,0
20241217,164500,69775374,2020,2020,2020,2020,0
20241217,164400,69775374,2020,2020,2020,2020,0
20241217,164300,69775374,2020,2020,2020,2020,0
20241217,164200,69775374,2020,2020,2020,2020,0
20241217,164100,69775374,2020,2020,2020,2020,0
20241217,164000,69775374,2020,2020,2020,2020,0
20241217,163900,69775374,2020,2020,2020,2020,0
20241217,163800,69775374,2020,2020,2020,2020,0
20241217,163700,69775374,2020,2020,2020,2020,0
20241217,163600,69775374,2020,2020,2020,2020,0
20241217,163500,69775374,2020,2020,2020,2020,0
20241217,163400,69775374,2020,2020,2020,2020,0
20241217,163300,69775374,2020,2020,2020,2020,0
20241217,163200,69775374,2020,2020,2020,2020,0
20241217,163100,69775374,2020,2020,2020,2020,0
20241217,163000,69775374,2020,2020,2020,2020,0
20241217,162900,69775374,2020,2020,2020,2020,0
20241217,162800,69775374,2020,2020,2020,2020,0
20241217,162700,69775374,2020,2020,2020,2020,0
20241217,162600,69775374,2020,2020,2020,2020,3157
20241217,162500,69775374,2020,2020,2020,2020,0
20241217,162400,69775374,2020,2020,2020,2020,0
20241217,162300,69775374,2020,2020,2020,2020,0
20241217,162200,69775374,2020,2020,2020,2020,0
20241217,162100,69775374,2020,2020,2020,2020,0
20241217,162000,69775374,2020,2020,2020,2020,0
20241217,161900,69775374,2020,2020,2020,2020,0
20241217,161800,69775374,2020,2020,2020,2020,0
20241217,161700,69775374,2020,2020,2020,2020,0
20241217,161600,69775374,2020,2020,2020,2020,0
20241217,161500,69775374,2020,2020,2020,2020,0
20241217,161400,69775374,2020,2020,2020,2020,0
20241217,161300,69775374,2020,2020,2020,2020,0
20241217,161200,69775374,2020,2020,2020,2020,0
20241217,161100,69775374,2020,2020,2020,2020,0
20241217,161000,69775374,2020,2020,2020,2020,0
20241217,160900,69775374,2020,2020,2020,2020,0
20241217,160800,69775374,2020,2020,2020,2020,0
20241217,160700,69775374,2020,2020,2020,2020,0
20241217,160600,69775374,2020,2020,2020,2020,0
20241217,160500,69775374,2020,2020,2020,2020,0
20241217,160400,69775374,2020,2020,2020,2020,0
20241217,160300,69775374,2020,2020,2020,2020,0
20241217,160200,69775374,2020,2020,2020,2020,0
20241217,160100,69775374,2020,2020,2020,2020,0
20241217,160000,69775374,2020,2020,2020,2020,0
20241217,155900,69775374,2020,2020,2020,2020,0
20241217,155800,69775374,2020,2020,2020,2020,0
20241217,155700,69775374,2020,2020,2020,2020,0
20241217,155600,69775374,2020,2020,2020,2020,3157
20241217,155500,69775374,2020,2020,2020,2020,0
20241217,155400,69775374,2020,2020,2020,2020,0
20241217,155300,69775374,2020,2020,2020,2020,0
20241217,155200,69775374,2020,2020,2020,2020,0
20241217,155100,69775374,2020,2020,2020,2020,0
20241217,155000,69775374,2020,2020,2020,2020,0
20241217,154900,69775374,2020,2020,2020,2020,0
20241217,154800,69775374,2020,2020,2020,2020,0
20241217,154700,69775374,2020,2020,2020,2020,0
20241217,154600,69775374,2020,2020,2020,2020,0
20241217,154500,69775374,2020,2020,2020,2020,0
20241217,154400,69775374,2020,2020,2020,2020,0
20241217,154300,69775374,2020,2020,2020,2020,0
20241217,154200,69775374,2020,2020,2020,2020,0
20241217,154100,69775374,2020,2020,2020,2020,0
20241217,154000,69775374,2020,2020,2020,2020,0
20241217,153900,69775374,2020,2020,2020,2020,0
20241217,153800,69775374,2020,2020,2020,2020,0
20241217,153700,69775374,2020,2020,2020,2020,0
20241217,153600,69775374,2020,2020,2020,2020,0
20241217,153500,69775374,2020,2020,2020,2020,0
20241217,153400,69775374,2020,2020,2020,2020,0
20241217,153300,69775374,2020,2020,2020,2020,0
20241217,153200,69775374,2020,2020,2020,2020,0
20241217,153100,69775374,2020,2020,2020,2020,0
20241217,153000,69775374,2020,2020,2020,2020,3157
20241217,152900,63398234,2010,2010,2010,2010,0
20241217,152800,63398234,2010,2010,2010,2010,0
20241217,152700,63398234,2010,2010,2010,2010,0
20241217,152600,63398234,2010,2010,2010,2010,0
20241217,152500,63398234,2010,2010,2010,2010,0
20241217,152400,63398234,2010,2010,2010,2010,0
20241217,152300,63398234,2010,2010,2010,2010,0
20241217,152200,63398234,2010,2010,2010,2010,0
20241217,152100,63398234,2010,2010,2010,2010,0
20241217,152000,63398234,2010,2010,2010,2010,0
20241217,151900,63398234,2010,2010,2010,2010,0
20241217,151800,63398234,2010,2010,2010,2010,0
20241217,151700,63398234,2010,2010,2010,2010,124
20241217,151600,63148994,2010,2010,2010,2010,1000
20241217,151500,61138994,2020,2020,2020,2020,300
20241217,151400,60532994,2020,2020,2020,2020,1
20241217,151300,60530974,2015,2015,2015,2015,300
20241217,151200,59926474,2020,2020,2020,2020,1
20241217,151100,59924454,2015,2015,2015,2015,0
20241217,151000,59924454,2015,2015,2015,2015,113
20241217,150900,59696759,2010,2010,2010,2010,0
20241217,150800,59696759,2010,2010,2010,2010,50
20241217,150700,59596259,2015,2015,2015,2015,0
20241217,150600,59596259,2015,2015,2015,2015,0
20241217,150500,59596259,2015,2015,2015,2015,200
20241217,150400,59193259,2015,2015,2015,2015,20
20241217,150300,59152959,2015,2015,2015,2015,5
20241217,150200,59142884,2015,2015,2015,2015,150
20241217,150100,58840634,2015,2015,2015,2015,0
20241217,150000,58840634,2015,2015,2015,2015,0
20241217,145900,58840634,2015,2015,2015,2015,0
20241217,145800,58840634,2015,2015,2015,2015,0
20241217,145700,58840634,2015,2015,2015,2015,0
20241217,145600,58840634,2015,2015,2015,2015,0
20241217,145500,58840634,2015,2015,2015,2015,10
20241217,145400,58820484,2015,2015,2015,2015,0
20241217,145300,58820484,2015,2015,2015,2015,0
20241217,145200,58820484,2015,2015,2015,2015,0
20241217,145100,58820484,2015,2015,2015,2015,0
20241217,145000,58820484,2015,2015,2015,2015,0
20241217,144900,58820484,2015,2015,2015,2015,0
20241217,144800,58820484,2015,2015,2015,2015,0
20241217,144700,58820484,2015,2015,2015,2015,0
20241217,144600,58820484,2015,2015,2015,2015,0
20241217,144500,58820484,2015,2015,2015,2015,0
20241217,144400,58820484,2015,2015,2015,2015,0
20241217,144300,58820484,2015,2015,2015,2015,0
20241217,144200,58820484,2015,2015,2015,2015,0
20241217,144100,58820484,2015,2015,2015,2015,99
20241217,144000,58620999,2010,2010,2010,2010,0
20241217,143900,58620999,2010,2010,2010,2010,0
20241217,143800,58620999,2010,2010,2010,2010,0
20241217,143700,58620999,2010,2010,2010,2010,0
20241217,143600,58620999,2010,2010,2010,2010,0
20241217,143500,58620999,2010,2010,2010,2010,0
20241217,143400,58620999,2010,2010,2010,2010,71
20241217,143300,58478289,2015,2015,2015,2015,0
20241217,143200,58478289,2015,2015,2015,2015,76
20241217,143100,58325149,2015,2015,2015,2015,248
20241217,143000,57825429,2010,2010,2010,2010,633
20241217,142900,56553099,2000,2000,2000,2000,0
20241217,142800,56553099,2000,2000,2000,2000,0
20241217,142700,56553099,2000,2000,2000,2000,62
20241217,142600,56429099,2010,2010,2010,2010,0
20241217,142500,56429099,2010,2010,2010,2010,543
20241217,142400,55337669,2010,2010,2010,2010,0
20241217,142300,55337669,2010,2010,2010,2010,0
20241217,142200,55337669,2010,2010,2010,2010,0
20241217,142100,55337669,2010,2010,2010,2010,0
20241217,142000,55337669,2010,2010,2010,2010,0
20241217,141900,55337669,2010,2010,2010,2010,0
20241217,141800,55337669,2010,2010,2010,2010,1
20241217,141700,55335659,2000,2000,2000,2000,0
20241217,141600,55335659,2000,2010,2010,2000,1311
20241217,141500,52710659,2000,2000,2000,2000,0
20241217,141400,52710659,2000,2000,2000,2000,0
20241217,141300,52710659,2000,2000,2000,2000,0
20241217,141200,52710659,2000,2000,2000,2000,0
20241217,141100,52710659,2000,2000,2000,2000,0
20241217,141000,52710659,2000,2000,2000,2000,9
20241217,140900,52692659,2000,2000,2000,2000,0
20241217,140800,52692659,2000,2000,2000,2000,0
20241217,140700,52692659,2000,2000,2000,2000,0
20241217,140600,52692659,2000,2000,2000,2000,0
20241217,140500,52692659,2000,2000,2000,2000,0
20241217,140400,52692659,2000,2000,2000,2000,0
20241217,140300,52692659,2000,2000,2000,2000,0
20241217,140200,52692659,2000,2000,2000,2000,0
20241217,140100,52692659,2000,2000,2000,2000,0
20241217,140000,52692659,2000,2000,2000,2000,1
20241217,135900,52690659,2010,2010,2010,2010,0
20241217,135800,52690659,2010,2010,2010,2010,0
20241217,135700,52690659,2010,2010,2010,2010,0
20241217,135600,52690659,2010,2010,2010,2010,0
20241217,135500,52690659,2010,2010,2010,2010,0
20241217,135400,52690659,2010,2010,2010,2010,0
20241217,135300,52690659,2010,2010,2010,2010,0
20241217,135200,52690659,2010,2010,2010,2010,0
20241217,135100,52690659,2010,2010,2010,2010,0
20241217,135000,52690659,2010,2010,2010,2010,0
20241217,134900,52690659,2010,2010,2010,2010,0
20241217,134800,52690659,2010,2010,2010,2010,0
20241217,134700,52690659,2010,2010,2010,2010,0
20241217,134600,52690659,2010,2010,2010,2010,0
20241217,134500,52690659,2010,2010,2010,2010,50
20241217,134400,52590159,2000,2000,2000,2000,0
20241217,134300,52590159,2000,2000,2000,2000,10
20241217,134200,52570159,2005,2005,2005,2005,0
20241217,134100,52570159,2005,2005,2005,2005,5
20241217,134000,52560134,2005,2005,2005,2005,0
20241217,133900,52560134,2005,2005,2005,2005,0
20241217,133800,52560134,2005,2005,2005,2005,0
20241217,133700,52560134,2005,2005,2005,2005,25
20241217,133600,52510009,2005,2005,2005,2005,0
20241217,133500,52510009,2005,2005,2005,2005,0
20241217,133400,52510009,2005,2005,2005,2005,3
20241217,133300,52503994,2000,2000,2000,2000,0
20241217,133200,52503994,2000,2000,2000,2000,0
20241217,133100,52503994,2000,2000,2000,2000,0
20241217,133000,52503994,2000,2000,2000,2000,0
20241217,132900,52503994,2000,2000,2000,2000,0
20241217,132800,52503994,2000,2000,2000,2000,0
20241217,132700,52503994,2000,2000,2000,2000,0
20241217,132600,52503994,2000,2000,2000,2000,0
20241217,132500,52503994,2000,2005,2005,2000,734
20241217,132400,51034029,2005,2005,2005,2005,1
20241217,132300,51032024,2005,2005,2005,2005,0
20241217,132200,51032024,2005,2005,2005,2005,1
20241217,132100,51030019,2005,2005,2005,2005,0
20241217,132000,51030019,2005,2005,2005,2005,0
20241217,131900,51030019,2005,2005,2005,2005,0
20241217,131800,51030019,2005,2005,2005,2005,0
20241217,131700,51030019,2005,2005,2005,2005,0
20241217,131600,51030019,2005,2005,2005,2005,0
20241217,131500,51030019,2005,2005,2005,2005,33
20241217,131400,50963854,2010,2010,2010,2010,0
20241217,131300,50963854,2010,2010,2010,2010,0
20241217,131200,50963854,2010,2010,2010,2010,0
20241217,131100,50963854,2010,2010,2010,2010,0
20241217,131000,50963854,2010,2010,2010,2010,0
20241217,130900,50963854,2010,2010,2010,2010,0
20241217,130800,50963854,2010,2010,2010,2010,0
20241217,130700,50963854,2010,2010,2010,2010,0
20241217,130600,50963854,2010,2010,2010,2010,100
20241217,130500,50762854,2010,2010,2010,2010,0
20241217,130400,50762854,2010,2010,2010,2010,0
20241217,130300,50762854,2010,2010,2010,2010,0
20241217,130200,50762854,2010,2010,2010,2010,0
20241217,130100,50762854,2010,2010,2010,2010,0
20241217,130000,50762854,2010,2010,2010,2010,0
20241217,125900,50762854,2010,2010,2010,2010,0
20241217,125800,50762854,2010,2010,2010,2010,1
20241217,125700,50760844,2010,2010,2010,2010,1
20241217,125600,50758834,2005,2010,2010,2005,2
20241217,125500,50754819,2010,2010,2010,2010,2
20241217,125400,50750799,2005,2010,2010,2005,706
20241217,125300,49335264,2010,2010,2010,2010,1
20241217,125200,49333254,2010,2010,2010,2010,2
20241217,125100,49329234,2010,2010,2010,2010,0
20241217,125000,49329234,2010,2010,2010,2010,2
20241217,124900,49325214,2010,2010,2010,2010,1
20241217,124800,49323204,2010,2010,2010,2010,35
20241217,124700,49252854,2010,2010,2010,2010,2
20241217,124600,49248834,2010,2010,2010,2010,11
20241217,124500,49226724,2010,2010,2010,2010,2
20241217,124400,49222704,2010,2010,2010,2010,0
20241217,124300,49222704,2010,2010,2010,2010,1
20241217,124200,49220694,2010,2010,2010,2010,3
20241217,124100,49214664,2010,2010,2010,2010,101
20241217,124000,49011654,2010,2010,2010,2005,8
20241217,123900,48995604,2010,2010,2010,2010,1
20241217,123800,48993594,2010,2010,2010,2010,1
20241217,123700,48991584,2010,2005,2010,2005,2
20241217,123600,48987569,2010,2010,2010,2010,1
20241217,123500,48985559,2010,2010,2010,2010,1
20241217,123400,48983549,2010,2010,2010,2010,2
20241217,123300,48979529,2010,2010,2010,2010,1
20241217,123200,48977519,2010,2010,2010,2010,53
20241217,123100,48870989,2010,2010,2010,2010,1
20241217,123000,48868979,2010,2010,2010,2010,0
20241217,122900,48868979,2010,2010,2010,2010,2
20241217,122800,48864959,2010,2010,2010,2010,1
20241217,122700,48862949,2010,2010,2010,2010,1
20241217,122600,48860939,2010,2010,2010,2010,3
20241217,122500,48854909,2010,2010,2010,2010,1
20241217,122400,48852899,2010,2010,2010,2010,2
20241217,122300,48848879,2010,2010,2010,2010,1
20241217,122200,48846869,2010,2005,2010,2005,2
20241217,122100,48842854,2010,2010,2010,2010,2
20241217,122000,48838834,2010,2010,2010,2010,151
20241217,121900,48535324,2010,2010,2010,2010,2
20241217,121800,48531304,2010,2010,2010,2010,1
20241217,121700,48529294,2010,2010,2010,2010,1
20241217,121600,48527284,2010,2010,2010,2010,1
20241217,121500,48525274,2010,2010,2010,2010,1
20241217,121400,48523264,2010,2005,2010,2005,130
20241217,121300,48262609,2005,2005,2005,2005,2
20241217,121200,48258599,2005,2005,2005,2005,1
20241217,121100,48256594,2005,2005,2005,2005,2
20241217,121000,48252584,2005,2010,2010,2005,12
20241217,120900,48228519,2010,2010,2010,2010,0
20241217,120800,48228519,2010,2010,2010,2005,3
20241217,120700,48222494,2010,2010,2010,2010,1
20241217,120600,48220484,2010,2010,2010,2010,14
20241217,120500,48192344,2010,2010,2010,2010,1
20241217,120400,48190334,2010,2010,2010,2010,1
20241217,120300,48188324,2010,2010,2010,2010,2
20241217,120200,48184304,2010,2010,2010,2010,0
20241217,120100,48184304,2010,2010,2010,2010,3
20241217,120000,48178274,2010,2010,2010,2010,1
20241217,115900,48176264,2005,2010,2010,2005,52
20241217,115800,48071999,2010,2010,2010,2010,2
20241217,115700,48067979,2010,2010,2010,2010,1
20241217,115600,48065969,2010,2010,2010,2010,1
20241217,115500,48063959,2005,2005,2005,2005,0
20241217,115400,48063959,2005,2005,2005,2005,1
20241217,115300,48061954,2005,2005,2005,2005,2
20241217,115200,48057944,2005,2005,2005,2005,1
20241217,115100,48055939,2005,2005,2005,2005,1
20241217,115000,48053934,2005,2005,2005,2005,2
20241217,114900,48049924,2005,2005,2005,2005,41
20241217,114800,47967719,2005,2005,2005,2005,0
20241217,114700,47967719,2005,2005,2005,2005,2
20241217,114600,47963709,2005,2000,2005,2000,2
20241217,114500,47959704,2005,2005,2005,2005,2
20241217,114400,47955694,2005,2005,2005,2005,2
20241217,114300,47951684,2005,2005,2005,2005,0
20241217,114200,47951684,2005,2005,2005,2005,2
20241217,114100,47947674,2005,2005,2005,2005,0
20241217,114000,47947674,2005,2005,2005,2005,2
20241217,113900,47943664,1999,2005,2005,1999,1132
20241217,113800,45680600,2005,2005,2005,2005,91
20241217,113700,45498145,2010,2005,2010,2005,16
20241217,113600,45466060,2005,2005,2005,2005,2
20241217,113500,45462050,2000,2010,2010,2000,112
20241217,113400,45238035,2005,2005,2005,2005,0
20241217,113300,45238035,2005,2005,2005,2005,1
20241217,113200,45236030,2005,2010,2010,2005,4
20241217,113100,45228000,2005,2005,2005,2005,1
20241217,113000,45225995,2005,2005,2005,2005,1
20241217,112900,45223990,2005,2005,2005,2005,2
20241217,112800,45219980,2005,2005,2005,2005,1
20241217,112700,45217975,2005,2005,2005,2005,22
20241217,112600,45173865,2005,2005,2005,2005,1
20241217,112500,45171860,2005,2005,2005,2005,1
20241217,112400,45169855,2005,2005,2005,2000,12
20241217,112300,45145845,2005,2005,2005,2005,1
20241217,112200,45143840,2005,2005,2005,2005,1
20241217,112100,45141835,2005,2005,2005,2005,2
20241217,112000,45137825,2005,2005,2005,2005,0
20241217,111900,45137825,2005,2005,2005,2000,1519
20241217,111800,42099815,2005,2005,2005,2005,1
20241217,111700,42097810,2000,2010,2010,2000,665
20241217,111600,40767765,2005,2010,2010,2005,502
20241217,111500,39758750,2010,2010,2010,2010,1
20241217,111400,39756740,2010,2010,2010,2010,4
20241217,111300,39748700,2010,2010,2010,2010,2
20241217,111200,39744680,2010,2010,2010,2010,1
20241217,111100,39742670,2005,2010,2010,2005,2
20241217,111000,39738655,2005,2005,2005,2005,0
20241217,110900,39738655,2005,2005,2005,2005,2
20241217,110800,39734645,2005,2005,2005,2005,1
20241217,110700,39732640,2005,2005,2005,2005,1
20241217,110600,39730635,2005,2005,2005,2005,1
20241217,110500,39728630,2005,2005,2005,2005,1
20241217,110400,39726625,2005,2005,2005,2005,1
20241217,110300,39724620,2010,2010,2010,2005,8
20241217,110200,39708570,2010,2010,2010,2010,1
20241217,110100,39706560,2010,2010,2010,2010,7
20241217,110000,39692490,2005,2005,2005,2005,2
20241217,105900,39688480,2005,2005,2005,2005,0
20241217,105800,39688480,2005,2010,2010,2005,52
20241217,105700,39584215,2010,2005,2010,2005,2
20241217,105600,39580200,2010,2010,2010,2010,1
20241217,105500,39578190,2005,2010,2010,2005,4
20241217,105400,39570160,2005,2005,2005,2005,1
20241217,105300,39568155,2010,2005,2010,2005,2
20241217,105200,39564140,2010,2005,2010,2005,2
20241217,105100,39560125,2010,2010,2010,2005,3
20241217,105000,39554100,2005,2005,2010,2005,3
20241217,104900,39548080,2005,2005,2005,2005,1
20241217,104800,39546075,2005,2005,2005,2005,1
20241217,104700,39544070,2005,2005,2005,2005,2
20241217,104600,39540060,2005,2010,2010,2005,630
20241217,104500,38273765,2010,2010,2010,2010,1
20241217,104400,38271755,2010,2005,2010,2005,72
20241217,104300,38127390,2005,2010,2010,2005,101
20241217,104200,37924385,2005,2010,2010,2005,4
20241217,104100,37916355,2005,2010,2010,2005,2
20241217,104000,37912340,2005,2005,2010,2000,153
20241217,103900,37606320,2010,2010,2010,2010,1
20241217,103800,37604310,2005,2000,2005,2000,501
20241217,103700,36602305,2005,2005,2005,2005,2
20241217,103600,36598295,2005,2010,2010,2005,11
20241217,103500,36576190,2005,2010,2010,2000,2224
20241217,103400,32124580,2010,2010,2010,2010,1
20241217,103300,32122570,2010,2010,2010,2010,1
20241217,103200,32120560,2010,2005,2010,2005,2
20241217,103100,32116545,2010,2010,2010,2010,1
20241217,103000,32114535,2010,2010,2010,2010,1
20241217,102900,32112525,2010,2010,2010,2010,2
20241217,102800,32108505,2010,2010,2010,2010,1
20241217,102700,32106495,2010,2010,2010,2010,3
20241217,102600,32100465,2010,2010,2010,2010,1
20241217,102500,32098455,2010,2010,2010,2010,1
20241217,102400,32096445,2005,2010,2010,2005,501
20241217,102300,31091935,2010,2010,2010,2010,1
20241217,102200,31089925,2010,2010,2010,2010,2
20241217,102100,31085905,2010,2010,2010,2010,1
20241217,102000,31083895,2010,2010,2010,2010,1
20241217,101900,31081885,2010,2010,2010,2010,13
20241217,101800,31055755,2010,2010,2010,2010,0
20241217,101700,31055755,2010,2010,2010,2010,31
20241217,101600,30993445,2010,2010,2010,2010,22
20241217,101500,30949225,2010,2010,2010,2010,1
20241217,101400,30947215,2015,2010,2015,2010,3
20241217,101300,30941180,2010,2010,2010,2010,1
20241217,101200,30939170,2010,2015,2015,2010,11
20241217,101100,30917010,2010,2010,2010,2010,1
20241217,101000,30915000,2010,2010,2010,2010,1
20241217,100900,30912990,2010,2010,2015,2010,3
20241217,100800,30906955,2015,2015,2015,2015,1
20241217,100700,30904940,2015,2015,2015,2015,1
20241217,100600,30902925,2015,2015,2015,2015,2
20241217,100500,30898895,2010,2010,2010,2010,141
20241217,100400,30615485,2010,2010,2010,2010,2
20241217,100300,30611465,2005,2010,2010,2005,102
20241217,100200,30406945,2010,2010,2010,2010,1
20241217,100100,30404935,2010,2010,2010,2010,2
20241217,100000,30400915,2010,2010,2010,2010,1
20241217,095900,30398905,2010,2005,2010,2005,2
20241217,095800,30394890,2010,2010,2010,2010,2
20241217,095700,30390870,2010,2010,2010,2010,0
20241217,095600,30390870,2010,2010,2010,2010,2
20241217,095500,30386850,2000,2010,2010,2000,47
20241217,095400,30292635,2010,2010,2010,2010,1
20241217,095300,30290625,2010,2010,2010,2005,311
20241217,095200,29667020,2010,2010,2010,2010,1
20241217,095100,29665010,2010,2010,2010,2010,1
20241217,095000,29663000,2010,2010,2010,2010,1
20241217,094900,29660990,2010,2010,2010,2010,1
20241217,094800,29658980,2010,2010,2010,2005,203
20241217,094700,29251955,2010,2010,2010,2010,1
20241217,094600,29249945,2010,2010,2010,2010,4
20241217,094500,29241905,2010,2010,2010,2010,32
20241217,094400,29177585,2005,2010,2010,2005,2
20241217,094300,29173570,2010,2010,2010,2010,501
20241217,094200,28166560,2010,2010,2010,2010,1
20241217,094100,28164550,2010,2010,2010,2010,2
20241217,094000,28160530,2010,2010,2010,2010,2
20241217,093900,28156510,2010,2010,2010,2010,1
20241217,093800,28154500,2010,2005,2010,2005,73
20241217,093700,28008130,2005,2010,2010,2005,40
20241217,093600,27927925,2010,2010,2010,2010,0
20241217,093500,27927925,2010,2010,2010,2010,3
20241217,093400,27921895,2010,2010,2010,2010,2
20241217,093300,27917875,2010,2010,2010,2010,2
20241217,093200,27913855,2010,2005,2010,2005,1965
20241217,093100,23974020,2005,2005,2005,2005,2
20241217,093000,23970010,2005,2005,2005,2005,1
20241217,092900,23968005,2005,2005,2005,2005,1
20241217,092800,23966000,2005,2005,2005,2005,7
20241217,092700,23951965,2005,2010,2010,2005,104
20241217,092600,23743440,2010,2010,2010,2010,3
20241217,092500,23737410,2010,2010,2010,2010,57
20241217,092400,23622840,2010,2010,2010,2010,2
20241217,092300,23618820,2010,2010,2010,2010,1
20241217,092200,23616810,2005,2005,2005,2005,100
20241217,092100,23416310,2010,2010,2010,2010,0
20241217,092000,23416310,2010,2010,2010,2010,0
20241217,091900,23416310,2010,2005,2010,2005,446
20241217,091800,22522065,2005,2005,2005,2005,0
20241217,091700,22522065,2005,2010,2010,2005,10
20241217,091600,22502010,2005,2005,2005,2005,0
20241217,091500,22502010,2005,2005,2005,2005,0
20241217,091400,22502010,2005,2020,2020,2000,6879
20241217,091300,8730745,2020,2020,2020,2020,0
20241217,091200,8730745,2020,2025,2025,2020,3
20241217,091100,8724680,2015,2015,2015,2015,0
20241217,091000,8724680,2015,2020,2025,2015,211
20241217,090900,8299450,2025,2025,2025,2025,11
20241217,090800,8277175,2020,2025,2025,2020,53
20241217,090700,8170075,2030,2035,2035,2030,6
20241217,090600,8157890,2015,2040,2040,2010,255
20241217,090500,7641765,2040,2040,2040,2040,101
20241217,090400,7435725,2040,2040,2040,2040,0
20241217,090300,7435725,2040,2035,2040,2035,845
20241217,090200,5714425,2040,2025,2040,2025,1074
20241217,090100,3532300,2015,2015,2015,2015,480
20241217,090000,2565100,2015,2015,2020,2015,1273