stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,185600,85430145,2010,2010,2010,2010,4456
20241218,185500,85430145,2010,2010,2010,2010,0
20241218,185400,85430145,2010,2010,2010,2010,0
20241218,185300,85430145,2010,2010,2010,2010,0
20241218,185200,85430145,2010,2010,2010,2010,0
20241218,185100,85430145,2010,2010,2010,2010,0
20241218,185000,85430145,2010,2010,2010,2010,0
20241218,184900,85430145,2010,2010,2010,2010,0
20241218,184800,85430145,2010,2010,2010,2010,0
20241218,184700,85430145,2010,2010,2010,2010,0
20241218,184600,85430145,2010,2010,2010,2010,0
20241218,184500,85430145,2010,2010,2010,2010,0
20241218,184400,85430145,2010,2010,2010,2010,0
20241218,184300,85430145,2010,2010,2010,2010,0
20241218,184200,85430145,2010,2010,2010,2010,0
20241218,184100,85430145,2010,2010,2010,2010,0
20241218,184000,85430145,2010,2010,2010,2010,0
20241218,183900,85430145,2010,2010,2010,2010,0
20241218,183800,85430145,2010,2010,2010,2010,0
20241218,183700,85430145,2010,2010,2010,2010,0
20241218,183600,85430145,2010,2010,2010,2010,0
20241218,183500,85430145,2010,2010,2010,2010,0
20241218,183400,85430145,2010,2010,2010,2010,0
20241218,183300,85430145,2010,2010,2010,2010,0
20241218,183200,85430145,2010,2010,2010,2010,0
20241218,183100,85430145,2010,2010,2010,2010,0
20241218,183000,85430145,2010,2010,2010,2010,0
20241218,182900,85430145,2010,2010,2010,2010,0
20241218,182800,85430145,2010,2010,2010,2010,0
20241218,182700,85430145,2010,2010,2010,2010,0
20241218,182600,85430145,2010,2010,2010,2010,4456
20241218,182500,85430145,2010,2010,2010,2010,0
20241218,182400,85430145,2010,2010,2010,2010,0
20241218,182300,85430145,2010,2010,2010,2010,0
20241218,182200,85430145,2010,2010,2010,2010,0
20241218,182100,85430145,2010,2010,2010,2010,0
20241218,182000,85430145,2010,2010,2010,2010,0
20241218,181900,85430145,2010,2010,2010,2010,0
20241218,181800,85430145,2010,2010,2010,2010,0
20241218,181700,85430145,2010,2010,2010,2010,0
20241218,181600,85430145,2010,2010,2010,2010,0
20241218,181500,85430145,2010,2010,2010,2010,0
20241218,181400,85430145,2010,2010,2010,2010,0
20241218,181300,85430145,2010,2010,2010,2010,0
20241218,181200,85430145,2010,2010,2010,2010,0
20241218,181100,85430145,2010,2010,2010,2010,0
20241218,181000,85430145,2010,2010,2010,2010,0
20241218,180900,85430145,2010,2010,2010,2010,0
20241218,180800,85430145,2010,2010,2010,2010,0
20241218,180700,85430145,2010,2010,2010,2010,0
20241218,180600,85430145,2010,2010,2010,2010,0
20241218,180500,85430145,2010,2010,2010,2010,0
20241218,180400,85430145,2010,2010,2010,2010,0
20241218,180300,85430145,2010,2010,2010,2010,0
20241218,180200,85430145,2010,2010,2010,2010,0
20241218,180100,85430145,2010,2010,2010,2010,0
20241218,180000,85430145,2010,2010,2010,2010,0
20241218,175900,85430145,2010,2010,2010,2010,0
20241218,175800,85430145,2010,2010,2010,2010,0
20241218,175700,85430145,2010,2010,2010,2010,0
20241218,175600,85430145,2010,2010,2010,2010,4456
20241218,175500,85430145,2010,2010,2010,2010,0
20241218,175400,85430145,2010,2010,2010,2010,0
20241218,175300,85430145,2010,2010,2010,2010,0
20241218,175200,85430145,2010,2010,2010,2010,0
20241218,175100,85430145,2010,2010,2010,2010,0
20241218,175000,85430145,2010,2010,2010,2010,0
20241218,174900,85430145,2010,2010,2010,2010,0
20241218,174800,85430145,2010,2010,2010,2010,0
20241218,174700,85430145,2010,2010,2010,2010,0
20241218,174600,85430145,2010,2010,2010,2010,0
20241218,174500,85430145,2010,2010,2010,2010,0
20241218,174400,85430145,2010,2010,2010,2010,0
20241218,174300,85430145,2010,2010,2010,2010,0
20241218,174200,85430145,2010,2010,2010,2010,0
20241218,174100,85430145,2010,2010,2010,2010,0
20241218,174000,85430145,2010,2010,2010,2010,0
20241218,173900,85430145,2010,2010,2010,2010,0
20241218,173800,85430145,2010,2010,2010,2010,0
20241218,173700,85430145,2010,2010,2010,2010,0
20241218,173600,85430145,2010,2010,2010,2010,0
20241218,173500,85430145,2010,2010,2010,2010,0
20241218,173400,85430145,2010,2010,2010,2010,0
20241218,173300,85430145,2010,2010,2010,2010,0
20241218,173200,85430145,2010,2010,2010,2010,0
20241218,173100,85430145,2010,2010,2010,2010,0
20241218,173000,85430145,2010,2010,2010,2010,0
20241218,172900,85430145,2010,2010,2010,2010,0
20241218,172800,85430145,2010,2010,2010,2010,0
20241218,172700,85430145,2010,2010,2010,2010,0
20241218,172600,85430145,2010,2010,2010,2010,4456
20241218,172500,85430145,2010,2010,2010,2010,0
20241218,172400,85430145,2010,2010,2010,2010,0
20241218,172300,85430145,2010,2010,2010,2010,0
20241218,172200,85430145,2010,2010,2010,2010,0
20241218,172100,85430145,2010,2010,2010,2010,0
20241218,172000,85430145,2010,2010,2010,2010,0
20241218,171900,85430145,2010,2010,2010,2010,0
20241218,171800,85430145,2010,2010,2010,2010,0
20241218,171700,85430145,2010,2010,2010,2010,0
20241218,171600,85430145,2010,2010,2010,2010,0
20241218,171500,85430145,2010,2010,2010,2010,0
20241218,171400,85430145,2010,2010,2010,2010,0
20241218,171300,85430145,2010,2010,2010,2010,0
20241218,171200,85430145,2010,2010,2010,2010,0
20241218,171100,85430145,2010,2010,2010,2010,0
20241218,171000,85430145,2010,2010,2010,2010,0
20241218,170900,85430145,2010,2010,2010,2010,0
20241218,170800,85430145,2010,2010,2010,2010,0
20241218,170700,85430145,2010,2010,2010,2010,0
20241218,170600,85430145,2010,2010,2010,2010,0
20241218,170500,85430145,2010,2010,2010,2010,0
20241218,170400,85430145,2010,2010,2010,2010,0
20241218,170300,85430145,2010,2010,2010,2010,0
20241218,170200,85430145,2010,2010,2010,2010,0
20241218,170100,85430145,2010,2010,2010,2010,0
20241218,170000,85430145,2010,2010,2010,2010,0
20241218,165900,85430145,2010,2010,2010,2010,0
20241218,165800,85430145,2010,2010,2010,2010,0
20241218,165700,85430145,2010,2010,2010,2010,0
20241218,165600,85430145,2010,2010,2010,2010,4456
20241218,165500,85430145,2010,2010,2010,2010,0
20241218,165400,85430145,2010,2010,2010,2010,0
20241218,165300,85430145,2010,2010,2010,2010,0
20241218,165200,85430145,2010,2010,2010,2010,0
20241218,165100,85430145,2010,2010,2010,2010,0
20241218,165000,85430145,2010,2010,2010,2010,0
20241218,164900,85430145,2010,2010,2010,2010,0
20241218,164800,85430145,2010,2010,2010,2010,0
20241218,164700,85430145,2010,2010,2010,2010,0
20241218,164600,85430145,2010,2010,2010,2010,0
20241218,164500,85430145,2010,2010,2010,2010,0
20241218,164400,85430145,2010,2010,2010,2010,0
20241218,164300,85430145,2010,2010,2010,2010,0
20241218,164200,85430145,2010,2010,2010,2010,0
20241218,164100,85430145,2010,2010,2010,2010,0
20241218,164000,85430145,2010,2010,2010,2010,0
20241218,163900,85430145,2010,2010,2010,2010,0
20241218,163800,85430145,2010,2010,2010,2010,0
20241218,163700,85430145,2010,2010,2010,2010,0
20241218,163600,85430145,2010,2010,2010,2010,0
20241218,163500,85430145,2010,2010,2010,2010,0
20241218,163400,85430145,2010,2010,2010,2010,0
20241218,163300,85430145,2010,2010,2010,2010,0
20241218,163200,85430145,2010,2010,2010,2010,0
20241218,163100,85430145,2010,2010,2010,2010,0
20241218,163000,85430145,2010,2010,2010,2010,0
20241218,162900,85430145,2010,2010,2010,2010,0
20241218,162800,85430145,2010,2010,2010,2010,0
20241218,162700,85430145,2010,2010,2010,2010,0
20241218,162600,85430145,2010,2010,2010,2010,4456
20241218,162500,85430145,2010,2010,2010,2010,0
20241218,162400,85430145,2010,2010,2010,2010,0
20241218,162300,85430145,2010,2010,2010,2010,0
20241218,162200,85430145,2010,2010,2010,2010,0
20241218,162100,85430145,2010,2010,2010,2010,0
20241218,162000,85430145,2010,2010,2010,2010,0
20241218,161900,85430145,2010,2010,2010,2010,0
20241218,161800,85430145,2010,2010,2010,2010,0
20241218,161700,85430145,2010,2010,2010,2010,0
20241218,161600,85430145,2010,2010,2010,2010,0
20241218,161500,85430145,2010,2010,2010,2010,0
20241218,161400,85430145,2010,2010,2010,2010,0
20241218,161300,85430145,2010,2010,2010,2010,0
20241218,161200,85430145,2010,2010,2010,2010,0
20241218,161100,85430145,2010,2010,2010,2010,0
20241218,161000,85430145,2010,2010,2010,2010,0
20241218,160900,85430145,2010,2010,2010,2010,0
20241218,160800,85430145,2010,2010,2010,2010,0
20241218,160700,85430145,2010,2010,2010,2010,0
20241218,160600,85430145,2010,2010,2010,2010,0
20241218,160500,85430145,2010,2010,2010,2010,0
20241218,160400,85430145,2010,2010,2010,2010,0
20241218,160300,85430145,2010,2010,2010,2010,0
20241218,160200,85430145,2010,2010,2010,2010,0
20241218,160100,85430145,2010,2010,2010,2010,0
20241218,160000,85430145,2010,2010,2010,2010,0
20241218,155900,85430145,2010,2010,2010,2010,0
20241218,155800,85430145,2010,2010,2010,2010,0
20241218,155700,85430145,2010,2010,2010,2010,0
20241218,155600,85430145,2010,2010,2010,2010,4456
20241218,155500,85430145,2010,2010,2010,2010,0
20241218,155400,85430145,2010,2010,2010,2010,0
20241218,155300,85430145,2010,2010,2010,2010,0
20241218,155200,85430145,2010,2010,2010,2010,0
20241218,155100,85430145,2010,2010,2010,2010,0
20241218,155000,85430145,2010,2010,2010,2010,0
20241218,154900,85430145,2010,2010,2010,2010,0
20241218,154800,85430145,2010,2010,2010,2010,0
20241218,154700,85430145,2010,2010,2010,2010,0
20241218,154600,85430145,2010,2010,2010,2010,0
20241218,154500,85430145,2010,2010,2010,2010,0
20241218,154400,85430145,2010,2010,2010,2010,0
20241218,154300,85430145,2010,2010,2010,2010,0
20241218,154200,85430145,2010,2010,2010,2010,0
20241218,154100,85430145,2010,2010,2010,2010,0
20241218,154000,85430145,2010,2010,2010,2010,0
20241218,153900,85430145,2010,2010,2010,2010,0
20241218,153800,85430145,2010,2010,2010,2010,0
20241218,153700,85430145,2010,2010,2010,2010,0
20241218,153600,85430145,2010,2010,2010,2010,0
20241218,153500,85430145,2010,2010,2010,2010,0
20241218,153400,85430145,2010,2010,2010,2010,0
20241218,153300,85430145,2010,2010,2010,2010,0
20241218,153200,85430145,2010,2010,2010,2010,0
20241218,153100,85430145,2010,2010,2010,2010,0
20241218,153000,85430145,2010,2010,2010,2010,4456
20241218,152900,76473585,2015,2015,2015,2015,0
20241218,152800,76473585,2015,2015,2015,2015,0
20241218,152700,76473585,2015,2015,2015,2015,0
20241218,152600,76473585,2015,2015,2015,2015,0
20241218,152500,76473585,2015,2015,2015,2015,0
20241218,152400,76473585,2015,2015,2015,2015,0
20241218,152300,76473585,2015,2015,2015,2015,0
20241218,152200,76473585,2015,2015,2015,2015,0
20241218,152100,76473585,2015,2015,2015,2015,0
20241218,152000,76473585,2015,2015,2015,2015,0
20241218,151900,76473585,2015,2015,2015,2015,6
20241218,151800,76461495,2025,2025,2025,2025,0
20241218,151700,76461495,2025,2025,2025,2025,0
20241218,151600,76461495,2025,2025,2025,2025,990
20241218,151500,74456745,2025,2025,2025,2025,0
20241218,151400,74456745,2025,2025,2025,2025,0
20241218,151300,74456745,2025,2020,2025,2020,784
20241218,151200,72873060,2020,2020,2020,2020,217
20241218,151100,72434720,2020,2020,2020,2020,21
20241218,151000,72392300,2020,2020,2020,2020,74
20241218,150900,72242820,2020,2020,2020,2020,50
20241218,150800,72141820,2025,2025,2025,2025,0
20241218,150700,72141820,2025,2025,2025,2025,0
20241218,150600,72141820,2025,2025,2025,2025,0
20241218,150500,72141820,2025,2025,2025,2025,1
20241218,150400,72139795,2025,2025,2025,2025,0
20241218,150300,72139795,2025,2025,2025,2025,0
20241218,150200,72139795,2025,2025,2025,2025,0
20241218,150100,72139795,2025,2025,2025,2025,0
20241218,150000,72139795,2025,2025,2025,2025,0
20241218,145900,72139795,2025,2025,2025,2025,0
20241218,145800,72139795,2025,2020,2025,2020,721
20241218,145700,70683370,2020,2020,2020,2020,3
20241218,145600,70677310,2020,2020,2020,2020,0
20241218,145500,70677310,2020,2020,2020,2020,0
20241218,145400,70677310,2020,2020,2020,2020,0
20241218,145300,70677310,2020,2020,2020,2020,0
20241218,145200,70677310,2020,2020,2020,2020,0
20241218,145100,70677310,2020,2020,2020,2020,0
20241218,145000,70677310,2020,2020,2020,2020,0
20241218,144900,70677310,2020,2020,2020,2020,58
20241218,144800,70560150,2020,2020,2020,2020,86
20241218,144700,70386430,2020,2020,2020,2020,0
20241218,144600,70386430,2020,2020,2020,2020,0
20241218,144500,70386430,2020,2020,2020,2020,0
20241218,144400,70386430,2020,2020,2020,2020,100
20241218,144300,70184430,2020,2020,2020,2020,0
20241218,144200,70184430,2020,2020,2020,2020,0
20241218,144100,70184430,2020,2020,2020,2020,25
20241218,144000,70133930,2020,2020,2020,2020,0
20241218,143900,70133930,2020,2020,2020,2020,58
20241218,143800,70016770,2025,2025,2025,2025,0
20241218,143700,70016770,2025,2025,2025,2025,0
20241218,143600,70016770,2025,2025,2025,2025,0
20241218,143500,70016770,2025,2025,2025,2025,0
20241218,143400,70016770,2025,2025,2025,2025,10
20241218,143300,69996520,2025,2025,2025,2025,0
20241218,143200,69996520,2025,2025,2025,2025,0
20241218,143100,69996520,2025,2025,2025,2025,0
20241218,143000,69996520,2025,2025,2025,2025,0
20241218,142900,69996520,2025,2025,2025,2025,0
20241218,142800,69996520,2025,2025,2025,2025,0
20241218,142700,69996520,2025,2020,2025,2020,69
20241218,142600,69857135,2020,2020,2020,2020,2500
20241218,142500,64807135,2015,2015,2015,2015,0
20241218,142400,64807135,2015,2015,2015,2015,200
20241218,142300,64404135,2020,2010,2020,2005,2000
20241218,142200,60377700,2015,2015,2015,2015,0
20241218,142100,60377700,2015,2015,2015,2015,0
20241218,142000,60377700,2015,2015,2015,2015,100
20241218,141900,60176200,2010,2010,2010,2010,0
20241218,141800,60176200,2010,2010,2010,2010,0
20241218,141700,60176200,2010,2010,2010,2010,0
20241218,141600,60176200,2010,2010,2010,2010,0
20241218,141500,60176200,2010,2010,2010,2010,0
20241218,141400,60176200,2010,2010,2010,2010,0
20241218,141300,60176200,2010,2015,2015,2010,2000
20241218,141200,56155500,2020,2020,2020,2020,0
20241218,141100,56155500,2020,2020,2020,2020,0
20241218,141000,56155500,2020,2020,2020,2020,10
20241218,140900,56135300,2020,2020,2020,2020,54
20241218,140800,56026220,2015,2015,2015,2015,0
20241218,140700,56026220,2015,2015,2015,2015,0
20241218,140600,56026220,2015,2015,2015,2015,11
20241218,140500,56004055,2020,2020,2020,2020,0
20241218,140400,56004055,2020,2020,2020,2020,0
20241218,140300,56004055,2020,2020,2020,2020,0
20241218,140200,56004055,2020,2020,2020,2020,0
20241218,140100,56004055,2020,2020,2020,2020,0
20241218,140000,56004055,2020,2020,2020,2020,1
20241218,135900,56002035,2015,2015,2015,2015,402
20241218,135800,55192005,2010,2010,2010,2010,0
20241218,135700,55192005,2010,2010,2010,2010,0
20241218,135600,55192005,2010,2010,2010,2010,0
20241218,135500,55192005,2010,2010,2010,2010,0
20241218,135400,55192005,2010,2010,2010,2010,0
20241218,135300,55192005,2010,2010,2010,2010,0
20241218,135200,55192005,2010,2010,2010,2010,31
20241218,135100,55129695,2015,2015,2015,2015,0
20241218,135000,55129695,2015,2015,2015,2015,300
20241218,134900,54525195,2005,2005,2005,2005,100
20241218,134800,54324695,2005,2005,2005,2005,0
20241218,134700,54324695,2005,2005,2005,2005,0
20241218,134600,54324695,2005,2005,2005,2005,541
20241218,134500,53239990,2015,2015,2015,2015,0
20241218,134400,53239990,2015,2015,2015,2015,0
20241218,134300,53239990,2015,2015,2015,2015,1005
20241218,134200,51214915,2005,2005,2005,2005,0
20241218,134100,51214915,2005,2005,2005,2005,0
20241218,134000,51214915,2005,2005,2005,2005,0
20241218,133900,51214915,2005,2005,2005,2005,0
20241218,133800,51214915,2005,2005,2005,2005,0
20241218,133700,51214915,2005,2005,2005,2005,0
20241218,133600,51214915,2005,2005,2005,2005,0
20241218,133500,51214915,2005,2005,2005,2005,145
20241218,133400,50924190,2005,2005,2005,2005,0
20241218,133300,50924190,2005,2005,2005,2005,0
20241218,133200,50924190,2005,2005,2005,2005,0
20241218,133100,50924190,2005,2005,2005,2005,0
20241218,133000,50924190,2005,2005,2005,2005,130
20241218,132900,50663540,2010,2010,2010,2010,0
20241218,132800,50663540,2010,2010,2010,2010,0
20241218,132700,50663540,2010,2010,2010,2010,87
20241218,132600,50488670,2010,2010,2010,2010,700
20241218,132500,49081670,2005,2005,2005,2005,0
20241218,132400,49081670,2005,2005,2005,2005,0
20241218,132300,49081670,2005,2005,2005,2005,47
20241218,132200,48987435,2000,2000,2000,2000,0
20241218,132100,48987435,2000,2000,2000,2000,1
20241218,132000,48985435,2010,2010,2010,2010,0
20241218,131900,48985435,2010,2010,2010,2010,0
20241218,131800,48985435,2010,2010,2010,2010,1
20241218,131700,48983425,2000,2000,2000,2000,0
20241218,131600,48983425,2000,2005,2005,2000,1001
20241218,131500,46977195,2015,2015,2015,2015,0
20241218,131400,46977195,2015,2015,2015,2015,0
20241218,131300,46977195,2015,2015,2015,2015,0
20241218,131200,46977195,2015,2015,2015,2015,0
20241218,131100,46977195,2015,2015,2015,2015,0
20241218,131000,46977195,2015,2015,2015,2015,1
20241218,130900,46975180,2015,2015,2015,2015,0
20241218,130800,46975180,2015,2015,2015,2015,0
20241218,130700,46975180,2015,2015,2015,2015,0
20241218,130600,46975180,2015,2015,2015,2015,1
20241218,130500,46973165,2010,2010,2010,2010,30
20241218,130400,46912865,2005,2005,2005,2005,0
20241218,130300,46912865,2005,2005,2005,2005,0
20241218,130200,46912865,2005,2005,2005,2005,0
20241218,130100,46912865,2005,2005,2005,2005,0
20241218,130000,46912865,2005,2005,2005,2005,118
20241218,125900,46676275,2005,2005,2005,2005,1
20241218,125800,46674270,2010,2010,2010,2010,0
20241218,125700,46674270,2010,2010,2010,2010,0
20241218,125600,46674270,2010,2010,2010,2010,65
20241218,125500,46543620,2005,2005,2005,2005,39
20241218,125400,46465425,2005,2005,2005,2005,0
20241218,125300,46465425,2005,2005,2005,2005,39
20241218,125200,46387230,2005,2005,2005,2005,0
20241218,125100,46387230,2005,2005,2010,2005,58
20241218,125000,46270855,2005,2005,2005,2005,0
20241218,124900,46270855,2005,2005,2005,2005,39
20241218,124800,46192660,2005,2005,2005,2005,0
20241218,124700,46192660,2005,2005,2005,2005,39
20241218,124600,46114465,2010,2010,2010,2010,9
20241218,124500,46096375,2005,2005,2005,2005,39
20241218,124400,46018180,2010,2010,2010,2010,0
20241218,124300,46018180,2010,2010,2010,2010,0
20241218,124200,46018180,2010,2010,2010,2010,30
20241218,124100,45957880,2010,2005,2010,2005,61
20241218,124000,45835465,2005,2005,2005,2005,0
20241218,123900,45835465,2005,2005,2005,2005,39
20241218,123800,45757270,2005,2005,2005,2005,0
20241218,123700,45757270,2005,2005,2005,2005,1383
20241218,123600,42984355,2005,2005,2005,2005,0
20241218,123500,42984355,2005,2005,2005,2005,39
20241218,123400,42906160,2005,2005,2005,2005,0
20241218,123300,42906160,2005,2005,2005,2005,39
20241218,123200,42827965,2005,2005,2005,2005,0
20241218,123100,42827965,2005,2005,2005,2005,39
20241218,123000,42749770,2005,2005,2005,2005,0
20241218,122900,42749770,2005,2005,2005,2005,39
20241218,122800,42671575,2010,2010,2010,2010,0
20241218,122700,42671575,2010,2010,2010,2010,0
20241218,122600,42671575,2010,2010,2010,2010,0
20241218,122500,42671575,2010,2010,2010,2010,43
20241218,122400,42585145,2005,2005,2005,2005,39
20241218,122300,42506950,2005,2005,2005,2005,0
20241218,122200,42506950,2005,2005,2005,2005,39
20241218,122100,42428755,2005,2005,2005,2005,0
20241218,122000,42428755,2005,2005,2005,2005,40
20241218,121900,42348555,2005,2005,2005,2005,0
20241218,121800,42348555,2005,2005,2005,2005,0
20241218,121700,42348555,2005,2005,2005,2005,0
20241218,121600,42348555,2005,2005,2005,2005,2
20241218,121500,42344545,2015,2015,2015,2015,0
20241218,121400,42344545,2015,2005,2015,2005,718
20241218,121300,40898360,2005,2005,2005,2005,0
20241218,121200,40898360,2005,2005,2005,2005,39
20241218,121100,40820165,2015,2015,2015,2015,0
20241218,121000,40820165,2015,2015,2015,2015,0
20241218,120900,40820165,2015,2010,2015,2010,39
20241218,120800,40741770,2005,2005,2005,2005,39
20241218,120700,40663575,2005,2005,2005,2005,0
20241218,120600,40663575,2005,2005,2005,2005,39
20241218,120500,40585380,2010,2010,2010,2010,0
20241218,120400,40585380,2010,2005,2010,2005,40
20241218,120300,40505175,2005,2005,2005,2005,230
20241218,120200,40044025,2005,2005,2005,2005,39
20241218,120100,39965830,2015,2015,2015,2015,0
20241218,120000,39965830,2015,2015,2015,2015,0
20241218,115900,39965830,2015,2010,2015,2010,540
20241218,115800,38877930,2005,2005,2005,2005,39
20241218,115700,38799735,2010,2010,2010,2010,0
20241218,115600,38799735,2010,2010,2010,2010,0
20241218,115500,38799735,2010,2010,2010,2010,0
20241218,115400,38799735,2010,2005,2010,2005,77
20241218,115300,38645160,2005,2005,2005,2005,0
20241218,115200,38645160,2005,2005,2005,2005,0
20241218,115100,38645160,2005,2005,2005,2005,39
20241218,115000,38566965,2010,2010,2010,2010,1
20241218,114900,38564955,2020,2020,2020,2020,0
20241218,114800,38564955,2020,2020,2020,2020,0
20241218,114700,38564955,2020,2020,2020,2020,0
20241218,114600,38564955,2020,2010,2020,2010,100
20241218,114500,38363595,2005,2005,2005,2005,39
20241218,114400,38285400,2005,2005,2005,2005,0
20241218,114300,38285400,2005,2005,2005,2005,0
20241218,114200,38285400,2005,2005,2005,2005,123
20241218,114100,38038785,2010,2005,2010,2005,536
20241218,114000,36961620,2005,2005,2005,2005,0
20241218,113900,36961620,2005,2005,2005,2005,41
20241218,113800,36879415,2005,2005,2005,2005,1
20241218,113700,36877410,2005,2005,2005,2005,39
20241218,113600,36799215,2005,2005,2005,2005,0
20241218,113500,36799215,2005,2005,2005,2005,39
20241218,113400,36721020,2005,2005,2005,2005,0
20241218,113300,36721020,2005,2005,2005,2005,39
20241218,113200,36642825,2005,2005,2005,2005,0
20241218,113100,36642825,2005,2005,2005,2005,39
20241218,113000,36564630,2005,2005,2005,2005,0
20241218,112900,36564630,2005,2005,2005,2005,39
20241218,112800,36486435,2005,2005,2005,2005,0
20241218,112700,36486435,2005,2005,2005,2005,39
20241218,112600,36408240,2005,2005,2005,2005,0
20241218,112500,36408240,2005,2005,2005,2005,39
20241218,112400,36330045,2005,2005,2005,2005,0
20241218,112300,36330045,2005,2005,2005,2005,39
20241218,112200,36251850,2005,2005,2005,2005,0
20241218,112100,36251850,2005,2005,2005,2005,39
20241218,112000,36173655,2005,2005,2005,2005,0
20241218,111900,36173655,2005,2005,2005,2005,300
20241218,111800,35572155,2005,2005,2005,2005,39
20241218,111700,35493960,2005,2005,2005,2005,0
20241218,111600,35493960,2005,2005,2005,2005,39
20241218,111500,35415765,2005,2005,2005,2005,0
20241218,111400,35415765,2005,2005,2005,2005,378
20241218,111300,34657875,2005,2005,2005,2005,0
20241218,111200,34657875,2005,2005,2005,2005,39
20241218,111100,34579680,2005,2005,2005,2005,0
20241218,111000,34579680,2005,2005,2005,2005,39
20241218,110900,34501485,2005,2005,2005,2005,0
20241218,110800,34501485,2005,2005,2005,2005,39
20241218,110700,34423290,2005,2005,2005,2005,0
20241218,110600,34423290,2005,2005,2005,2005,39
20241218,110500,34345095,2005,2005,2005,2005,0
20241218,110400,34345095,2005,2005,2005,2005,39
20241218,110300,34266900,2010,2010,2010,2010,116
20241218,110200,34033740,2010,2010,2010,2010,39
20241218,110100,33955350,2010,2010,2010,2010,39
20241218,110000,33876960,2005,2005,2005,2005,0
20241218,105900,33876960,2005,2010,2010,2005,276
20241218,105800,33322830,2010,2010,2010,2010,40
20241218,105700,33242430,2010,2010,2010,2010,0
20241218,105600,33242430,2010,2010,2010,2010,163
20241218,105500,32914800,2015,2015,2015,2015,1
20241218,105400,32912785,2010,2010,2010,2010,0
20241218,105300,32912785,2010,2010,2010,2010,367
20241218,105200,32175115,2020,2020,2020,2020,0
20241218,105100,32175115,2020,2020,2020,2020,0
20241218,105000,32175115,2020,2020,2020,2020,1
20241218,104900,32173095,2010,2010,2010,2010,0
20241218,104800,32173095,2010,2010,2010,2010,1
20241218,104700,32171085,2015,2015,2015,2015,0
20241218,104600,32171085,2015,2015,2015,2015,123
20241218,104500,31923240,2020,2020,2020,2020,1
20241218,104400,31921220,2010,2010,2010,2010,0
20241218,104300,31921220,2010,2010,2010,2010,36
20241218,104200,31848860,2010,2010,2010,2010,0
20241218,104100,31848860,2010,2010,2010,2010,35
20241218,104000,31778510,2010,2010,2010,2010,0
20241218,103900,31778510,2010,2010,2010,2010,37
20241218,103800,31704140,2020,2020,2020,2020,1
20241218,103700,31702120,2010,2010,2010,2010,36
20241218,103600,31629760,2010,2010,2010,2010,0
20241218,103500,31629760,2010,2010,2010,2010,34
20241218,103400,31561420,2010,2010,2010,2010,0
20241218,103300,31561420,2010,2015,2020,2010,136
20241218,103200,31287495,2010,2010,2010,2010,0
20241218,103100,31287495,2010,2010,2010,2010,36
20241218,103000,31215135,2010,2010,2010,2010,0
20241218,102900,31215135,2010,2010,2010,2010,30
20241218,102800,31154835,2020,2020,2020,2020,0
20241218,102700,31154835,2020,2010,2020,2010,38
20241218,102600,31078445,2020,2020,2020,2020,0
20241218,102500,31078445,2020,2020,2020,2010,38
20241218,102400,31002045,2010,2010,2010,2010,0
20241218,102300,31002045,2010,2010,2010,2010,32
20241218,102200,30937725,2010,2010,2010,2010,0
20241218,102100,30937725,2010,2010,2010,2010,40
20241218,102000,30857325,2020,2020,2020,2020,0
20241218,101900,30857325,2020,2010,2020,2010,37
20241218,101800,30782945,2010,2010,2010,2010,0
20241218,101700,30782945,2010,2010,2010,2010,0
20241218,101600,30782945,2010,2010,2010,2010,32
20241218,101500,30718625,2010,2010,2010,2010,37
20241218,101400,30644255,2010,2010,2010,2010,131
20241218,101300,30380945,2010,2010,2010,2010,36
20241218,101200,30308585,2015,2015,2015,2015,2
20241218,101100,30304555,2010,2010,2010,2010,50
20241218,101000,30204055,2010,2015,2015,2010,84
20241218,100900,30034965,2020,2010,2020,2010,42
20241218,100800,29950535,2010,2010,2010,2010,0
20241218,100700,29950535,2010,2010,2010,2010,661
20241218,100600,28621925,2010,2010,2010,2010,67
20241218,100500,28487255,2015,2015,2015,2015,139
20241218,100400,28207170,2020,2030,2030,2020,28
20241218,100300,28150360,2025,2035,2035,2025,34
20241218,100200,28081500,2020,2035,2035,2020,52
20241218,100100,27976235,2020,2020,2020,2020,12
20241218,100000,27951995,2020,2020,2020,2020,36
20241218,095900,27879275,2015,2015,2015,2015,0
20241218,095800,27879275,2015,2015,2015,2015,34
20241218,095700,27810765,2035,2035,2035,2035,1
20241218,095600,27808730,2015,2015,2015,2015,41
20241218,095500,27726115,2015,2015,2015,2015,0
20241218,095400,27726115,2015,2015,2035,2015,403
20241218,095300,26913070,2015,2015,2015,2015,0
20241218,095200,26913070,2015,2015,2015,2015,34
20241218,095100,26844560,2040,2035,2040,2035,1500
20241218,095000,23785030,2015,2010,2015,2010,2184
20241218,094900,19384465,2015,2015,2015,2015,3
20241218,094800,19378420,2015,2010,2015,2010,40
20241218,094700,19298000,2015,2015,2015,2015,0
20241218,094600,19298000,2015,2015,2015,2015,522
20241218,094500,18246170,2020,2020,2020,2020,3
20241218,094400,18240110,2015,2015,2015,2015,41
20241218,094300,18157495,2020,2020,2020,2020,0
20241218,094200,18157495,2020,2020,2020,2020,409
20241218,094100,17331315,2030,2030,2030,2030,1
20241218,094000,17329285,2040,2040,2040,2040,2
20241218,093900,17325205,2035,2035,2040,2035,1882
20241218,093800,13493145,2035,2020,2035,2020,52
20241218,093700,13388015,2025,2025,2025,2025,3
20241218,093600,13381940,2025,2025,2025,2025,1
20241218,093500,13379915,2025,2025,2025,2025,25
20241218,093400,13329290,2035,2035,2035,2035,2
20241218,093300,13325220,2035,2035,2035,2035,0
20241218,093200,13325220,2035,2035,2035,2035,0
20241218,093100,13325220,2035,2035,2035,2035,2
20241218,093000,13321150,2035,2035,2035,2035,0
20241218,092900,13321150,2035,2035,2035,2035,0
20241218,092800,13321150,2035,2035,2035,2035,17
20241218,092700,13286555,2040,2040,2040,2040,0
20241218,092600,13286555,2040,2040,2040,2040,0
20241218,092500,13286555,2040,2040,2040,2040,0
20241218,092400,13286555,2040,2040,2040,2040,0
20241218,092300,13286555,2040,2035,2040,2035,100
20241218,092200,13082665,2035,2035,2035,2035,0
20241218,092100,13082665,2035,2035,2035,2035,0
20241218,092000,13082665,2035,2035,2035,2035,0
20241218,091900,13082665,2035,2035,2035,2035,0
20241218,091800,13082665,2035,2035,2035,2035,2149
20241218,091700,8709450,2035,2035,2035,2035,276
20241218,091600,8147790,2035,2035,2035,2035,0
20241218,091500,8147790,2035,2035,2035,2035,0
20241218,091400,8147790,2035,2035,2035,2035,0
20241218,091300,8147790,2035,2035,2035,2035,0
20241218,091200,8147790,2035,2035,2035,2035,1
20241218,091100,8145755,2035,2035,2035,2035,2626
20241218,091000,2801845,2035,2020,2035,2020,21
20241218,090900,2759410,2030,2030,2030,2030,254
20241218,090800,2243790,2030,2030,2030,2030,0
20241218,090700,2243790,2030,2030,2030,2030,0
20241218,090600,2243790,2030,2025,2030,2025,13
20241218,090500,2217460,2025,2025,2025,2025,2
20241218,090400,2213410,2025,2025,2025,2025,229
20241218,090300,1749685,2025,2025,2025,2025,0
20241218,090200,1749685,2025,2025,2025,2025,72
20241218,090100,1603885,2020,2020,2020,2020,273
20241218,090000,1052425,2020,2020,2025,2020,521