stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,190700,269330200,2020,2020,2020,2020,5888
20240827,190600,269330200,2020,2020,2020,2020,0
20240827,190500,269330200,2020,2020,2020,2020,0
20240827,190400,269330200,2020,2020,2020,2020,0
20240827,190300,269330200,2020,2020,2020,2020,0
20240827,190200,269330200,2020,2020,2020,2020,0
20240827,190100,269330200,2020,2020,2020,2020,0
20240827,190000,269330200,2020,2020,2020,2020,0
20240827,185900,269330200,2020,2020,2020,2020,0
20240827,185800,269330200,2020,2020,2020,2020,0
20240827,185700,269330200,2020,2020,2020,2020,0
20240827,185600,269330200,2020,2020,2020,2020,0
20240827,185500,269330200,2020,2020,2020,2020,0
20240827,185400,269330200,2020,2020,2020,2020,0
20240827,185300,269330200,2020,2020,2020,2020,0
20240827,185200,269330200,2020,2020,2020,2020,0
20240827,185100,269330200,2020,2020,2020,2020,0
20240827,185000,269330200,2020,2020,2020,2020,0
20240827,184900,269330200,2020,2020,2020,2020,0
20240827,184800,269330200,2020,2020,2020,2020,0
20240827,184700,269330200,2020,2020,2020,2020,0
20240827,184600,269330200,2020,2020,2020,2020,0
20240827,184500,269330200,2020,2020,2020,2020,0
20240827,184400,269330200,2020,2020,2020,2020,0
20240827,184300,269330200,2020,2020,2020,2020,0
20240827,184200,269330200,2020,2020,2020,2020,0
20240827,184100,269330200,2020,2020,2020,2020,0
20240827,184000,269330200,2020,2020,2020,2020,0
20240827,183900,269330200,2020,2020,2020,2020,0
20240827,183800,269330200,2020,2020,2020,2020,0
20240827,183700,269330200,2020,2020,2020,2020,5888
20240827,183600,269330200,2020,2020,2020,2020,0
20240827,183500,269330200,2020,2020,2020,2020,0
20240827,183400,269330200,2020,2020,2020,2020,0
20240827,183300,269330200,2020,2020,2020,2020,0
20240827,183200,269330200,2020,2020,2020,2020,0
20240827,183100,269330200,2020,2020,2020,2020,0
20240827,183000,269330200,2020,2020,2020,2020,0
20240827,182900,269330200,2020,2020,2020,2020,0
20240827,182800,269330200,2020,2020,2020,2020,0
20240827,182700,269330200,2020,2020,2020,2020,0
20240827,182600,269330200,2020,2020,2020,2020,0
20240827,182500,269330200,2020,2020,2020,2020,0
20240827,182400,269330200,2020,2020,2020,2020,0
20240827,182300,269330200,2020,2020,2020,2020,0
20240827,182200,269330200,2020,2020,2020,2020,0
20240827,182100,269330200,2020,2020,2020,2020,0
20240827,182000,269330200,2020,2020,2020,2020,0
20240827,181900,269330200,2020,2020,2020,2020,0
20240827,181800,269330200,2020,2020,2020,2020,0
20240827,181700,269330200,2020,2020,2020,2020,0
20240827,181600,269330200,2020,2020,2020,2020,0
20240827,181500,269330200,2020,2020,2020,2020,0
20240827,181400,269330200,2020,2020,2020,2020,0
20240827,181300,269330200,2020,2020,2020,2020,0
20240827,181200,269330200,2020,2020,2020,2020,0
20240827,181100,269330200,2020,2020,2020,2020,0
20240827,181000,269330200,2020,2020,2020,2020,0
20240827,180900,269330200,2020,2020,2020,2020,0
20240827,180800,269330200,2020,2020,2020,2020,0
20240827,180700,269330200,2020,2020,2020,2020,5888
20240827,180600,269330200,2020,2020,2020,2020,0
20240827,180500,269330200,2020,2020,2020,2020,0
20240827,180400,269330200,2020,2020,2020,2020,0
20240827,180300,269330200,2020,2020,2020,2020,0
20240827,180200,269330200,2020,2020,2020,2020,0
20240827,180100,269330200,2020,2020,2020,2020,0
20240827,180000,269330200,2020,2020,2020,2020,0
20240827,175900,269330200,2020,2020,2020,2020,0
20240827,175800,269330200,2020,2020,2020,2020,0
20240827,175700,269330200,2020,2020,2020,2020,0
20240827,175600,269330200,2020,2020,2020,2020,0
20240827,175500,269330200,2020,2020,2020,2020,0
20240827,175400,269330200,2020,2020,2020,2020,0
20240827,175300,269330200,2020,2020,2020,2020,0
20240827,175200,269330200,2020,2020,2020,2020,0
20240827,175100,269330200,2020,2020,2020,2020,0
20240827,175000,269330200,2020,2020,2020,2020,0
20240827,174900,269330200,2020,2020,2020,2020,0
20240827,174800,269330200,2020,2020,2020,2020,0
20240827,174700,269330200,2020,2020,2020,2020,0
20240827,174600,269330200,2020,2020,2020,2020,0
20240827,174500,269330200,2020,2020,2020,2020,0
20240827,174400,269330200,2020,2020,2020,2020,0
20240827,174300,269330200,2020,2020,2020,2020,0
20240827,174200,269330200,2020,2020,2020,2020,0
20240827,174100,269330200,2020,2020,2020,2020,0
20240827,174000,269330200,2020,2020,2020,2020,0
20240827,173900,269330200,2020,2020,2020,2020,0
20240827,173800,269330200,2020,2020,2020,2020,0
20240827,173700,269330200,2020,2020,2020,2020,5888
20240827,173600,269330200,2020,2020,2020,2020,0
20240827,173500,269330200,2020,2020,2020,2020,0
20240827,173400,269330200,2020,2020,2020,2020,0
20240827,173300,269330200,2020,2020,2020,2020,0
20240827,173200,269330200,2020,2020,2020,2020,0
20240827,173100,269330200,2020,2020,2020,2020,0
20240827,173000,269330200,2020,2020,2020,2020,0
20240827,172900,269330200,2020,2020,2020,2020,0
20240827,172800,269330200,2020,2020,2020,2020,0
20240827,172700,269330200,2020,2020,2020,2020,0
20240827,172600,269330200,2020,2020,2020,2020,0
20240827,172500,269330200,2020,2020,2020,2020,0
20240827,172400,269330200,2020,2020,2020,2020,0
20240827,172300,269330200,2020,2020,2020,2020,0
20240827,172200,269330200,2020,2020,2020,2020,0
20240827,172100,269330200,2020,2020,2020,2020,0
20240827,172000,269330200,2020,2020,2020,2020,0
20240827,171900,269330200,2020,2020,2020,2020,0
20240827,171800,269330200,2020,2020,2020,2020,0
20240827,171700,269330200,2020,2020,2020,2020,0
20240827,171600,269330200,2020,2020,2020,2020,0
20240827,171500,269330200,2020,2020,2020,2020,0
20240827,171400,269330200,2020,2020,2020,2020,0
20240827,171300,269330200,2020,2020,2020,2020,0
20240827,171200,269330200,2020,2020,2020,2020,0
20240827,171100,269330200,2020,2020,2020,2020,0
20240827,171000,269330200,2020,2020,2020,2020,0
20240827,170900,269330200,2020,2020,2020,2020,0
20240827,170800,269330200,2020,2020,2020,2020,0
20240827,170700,269330200,2020,2020,2020,2020,5888
20240827,170600,269330200,2020,2020,2020,2020,0
20240827,170500,269330200,2020,2020,2020,2020,0
20240827,170400,269330200,2020,2020,2020,2020,0
20240827,170300,269330200,2020,2020,2020,2020,0
20240827,170200,269330200,2020,2020,2020,2020,0
20240827,170100,269330200,2020,2020,2020,2020,0
20240827,170000,269330200,2020,2020,2020,2020,0
20240827,165900,269330200,2020,2020,2020,2020,0
20240827,165800,269330200,2020,2020,2020,2020,0
20240827,165700,269330200,2020,2020,2020,2020,0
20240827,165600,269330200,2020,2020,2020,2020,0
20240827,165500,269330200,2020,2020,2020,2020,0
20240827,165400,269330200,2020,2020,2020,2020,0
20240827,165300,269330200,2020,2020,2020,2020,0
20240827,165200,269330200,2020,2020,2020,2020,0
20240827,165100,269330200,2020,2020,2020,2020,0
20240827,165000,269330200,2020,2020,2020,2020,0
20240827,164900,269330200,2020,2020,2020,2020,0
20240827,164800,269330200,2020,2020,2020,2020,0
20240827,164700,269330200,2020,2020,2020,2020,0
20240827,164600,269330200,2020,2020,2020,2020,0
20240827,164500,269330200,2020,2020,2020,2020,0
20240827,164400,269330200,2020,2020,2020,2020,0
20240827,164300,269330200,2020,2020,2020,2020,0
20240827,164200,269330200,2020,2020,2020,2020,0
20240827,164100,269330200,2020,2020,2020,2020,0
20240827,164000,269330200,2020,2020,2020,2020,0
20240827,163900,269330200,2020,2020,2020,2020,0
20240827,163800,269330200,2020,2020,2020,2020,0
20240827,163700,269330200,2020,2020,2020,2020,5888
20240827,163600,269330200,2020,2020,2020,2020,0
20240827,163500,269330200,2020,2020,2020,2020,0
20240827,163400,269330200,2020,2020,2020,2020,0
20240827,163300,269330200,2020,2020,2020,2020,0
20240827,163200,269330200,2020,2020,2020,2020,0
20240827,163100,269330200,2020,2020,2020,2020,0
20240827,163000,269330200,2020,2020,2020,2020,0
20240827,162900,269330200,2020,2020,2020,2020,0
20240827,162800,269330200,2020,2020,2020,2020,0
20240827,162700,269330200,2020,2020,2020,2020,0
20240827,162600,269330200,2020,2020,2020,2020,0
20240827,162500,269330200,2020,2020,2020,2020,0
20240827,162400,269330200,2020,2020,2020,2020,0
20240827,162300,269330200,2020,2020,2020,2020,0
20240827,162200,269330200,2020,2020,2020,2020,0
20240827,162100,269330200,2020,2020,2020,2020,0
20240827,162000,269330200,2020,2020,2020,2020,0
20240827,161900,269330200,2020,2020,2020,2020,0
20240827,161800,269330200,2020,2020,2020,2020,0
20240827,161700,269330200,2020,2020,2020,2020,0
20240827,161600,269330200,2020,2020,2020,2020,0
20240827,161500,269330200,2020,2020,2020,2020,0
20240827,161400,269330200,2020,2020,2020,2020,0
20240827,161300,269330200,2020,2020,2020,2020,0
20240827,161200,269330200,2020,2020,2020,2020,0
20240827,161100,269330200,2020,2020,2020,2020,0
20240827,161000,269330200,2020,2020,2020,2020,0
20240827,160900,269330200,2020,2020,2020,2020,0
20240827,160800,269330200,2020,2020,2020,2020,0
20240827,160700,269330200,2020,2020,2020,2020,5888
20240827,160600,269330200,2020,2020,2020,2020,0
20240827,160500,269330200,2020,2020,2020,2020,0
20240827,160400,269330200,2020,2020,2020,2020,0
20240827,160300,269330200,2020,2020,2020,2020,0
20240827,160200,269330200,2020,2020,2020,2020,0
20240827,160100,269330200,2020,2020,2020,2020,0
20240827,160000,269330200,2020,2020,2020,2020,0
20240827,155900,269330200,2020,2020,2020,2020,0
20240827,155800,269330200,2020,2020,2020,2020,0
20240827,155700,269330200,2020,2020,2020,2020,0
20240827,155600,269330200,2020,2020,2020,2020,0
20240827,155500,269330200,2020,2020,2020,2020,0
20240827,155400,269330200,2020,2020,2020,2020,0
20240827,155300,269330200,2020,2020,2020,2020,0
20240827,155200,269330200,2020,2020,2020,2020,0
20240827,155100,269330200,2020,2020,2020,2020,0
20240827,155000,269330200,2020,2020,2020,2020,0
20240827,154900,269330200,2020,2020,2020,2020,0
20240827,154800,269330200,2020,2020,2020,2020,0
20240827,154700,269330200,2020,2020,2020,2020,0
20240827,154600,269330200,2020,2020,2020,2020,0
20240827,154500,269330200,2020,2020,2020,2020,0
20240827,154400,269330200,2020,2020,2020,2020,0
20240827,154300,269330200,2020,2020,2020,2020,0
20240827,154200,269330200,2020,2020,2020,2020,0
20240827,154100,269330200,2020,2020,2020,2020,0
20240827,154000,269330200,2020,2020,2020,2020,0
20240827,153900,269330200,2020,2020,2020,2020,0
20240827,153800,269330200,2020,2020,2020,2020,0
20240827,153700,269330200,2020,2020,2020,2020,5888
20240827,153600,269330200,2020,2020,2020,2020,0
20240827,153500,269330200,2020,2020,2020,2020,0
20240827,153400,269330200,2020,2020,2020,2020,0
20240827,153300,269330200,2020,2020,2020,2020,0
20240827,153200,269330200,2020,2020,2020,2020,0
20240827,153100,269330200,2020,2020,2020,2020,0
20240827,153000,269330200,2020,2020,2020,2020,5888
20240827,152900,257436440,2015,2015,2015,2015,0
20240827,152800,257436440,2015,2015,2015,2015,0
20240827,152700,257436440,2015,2015,2015,2015,0
20240827,152600,257436440,2015,2015,2015,2015,0
20240827,152500,257436440,2015,2015,2015,2015,0
20240827,152400,257436440,2015,2015,2015,2015,0
20240827,152300,257436440,2015,2015,2015,2015,0
20240827,152200,257436440,2015,2015,2015,2015,0
20240827,152100,257436440,2015,2015,2015,2015,0
20240827,152000,257436440,2015,2015,2015,2015,0
20240827,151900,257436440,2015,2015,2015,2015,760
20240827,151800,255905040,2015,2015,2015,2010,16
20240827,151700,255872850,2015,2015,2015,2015,3910
20240827,151600,247994200,2020,2015,2020,2015,101
20240827,151500,247790680,2025,2025,2025,2025,0
20240827,151400,247790680,2025,2020,2025,2015,121
20240827,151300,247546355,2025,2020,2025,2020,6
20240827,151200,247534230,2020,2020,2020,2020,1001
20240827,151100,245512210,2015,2020,2020,2015,505
20240827,151000,244494610,2010,2010,2010,2010,300
20240827,150900,243891610,2010,2010,2010,2010,0
20240827,150800,243891610,2010,2015,2015,2010,512
20240827,150700,242859990,2020,2020,2020,2020,10
20240827,150600,242839790,2020,2020,2020,2020,3
20240827,150500,242833730,2015,2015,2015,2015,1000
20240827,150400,240818730,2020,2015,2020,2015,257
20240827,150300,240300870,2015,2015,2015,2015,44
20240827,150200,240212210,2020,2020,2020,2020,6
20240827,150100,240200090,2020,2015,2020,2015,23
20240827,150000,240153740,2015,2015,2015,2015,0
20240827,145900,240153740,2015,2015,2015,2015,1
20240827,145800,240151725,2015,2015,2015,2015,177
20240827,145700,239795070,2020,2020,2020,2020,0
20240827,145600,239795070,2020,2020,2020,2020,0
20240827,145500,239795070,2020,2020,2020,2020,0
20240827,145400,239795070,2020,2020,2020,2020,0
20240827,145300,239795070,2020,2020,2020,2020,5
20240827,145200,239784970,2020,2020,2020,2020,5
20240827,145100,239774870,2020,2020,2020,2020,0
20240827,145000,239774870,2020,2020,2020,2020,20
20240827,144900,239734470,2020,2020,2020,2020,0
20240827,144800,239734470,2020,2020,2020,2020,0
20240827,144700,239734470,2020,2020,2020,2020,0
20240827,144600,239734470,2020,2020,2020,2020,0
20240827,144500,239734470,2020,2020,2020,2020,1
20240827,144400,239732450,2010,2010,2010,2010,0
20240827,144300,239732450,2010,2015,2015,2010,350
20240827,144200,239027495,2020,2020,2020,2020,0
20240827,144100,239027495,2020,2020,2020,2020,0
20240827,144000,239027495,2020,2020,2020,2020,1
20240827,143900,239025475,2015,2015,2015,2015,690
20240827,143800,237635125,2020,2020,2020,2020,0
20240827,143700,237635125,2020,2020,2020,2020,0
20240827,143600,237635125,2020,2020,2020,2015,403
20240827,143500,236823065,2020,2020,2020,2020,4
20240827,143400,236814985,2015,2015,2015,2015,2311
20240827,143300,232158320,2020,2020,2020,2020,500
20240827,143200,231148320,2020,2020,2020,2020,5
20240827,143100,231138220,2020,2020,2020,2020,0
20240827,143000,231138220,2020,2015,2020,2015,203
20240827,142900,230729160,2020,2020,2020,2020,0
20240827,142800,230729160,2020,2020,2020,2020,150
20240827,142700,230426160,2020,2020,2020,2020,1
20240827,142600,230424140,2020,2020,2020,2015,323
20240827,142500,229773180,2020,2020,2020,2020,113
20240827,142400,229544920,2020,2020,2020,2020,0
20240827,142300,229544920,2020,2020,2020,2020,200
20240827,142200,229140920,2020,2020,2020,2020,0
20240827,142100,229140920,2020,2020,2020,2020,13
20240827,142000,229114660,2025,2025,2025,2025,0
20240827,141900,229114660,2025,2025,2025,2025,0
20240827,141800,229114660,2025,2025,2025,2025,0
20240827,141700,229114660,2025,2020,2025,2020,6
20240827,141600,229102525,2025,2025,2025,2025,170
20240827,141500,228758275,2025,2025,2025,2025,0
20240827,141400,228758275,2025,2025,2025,2025,0
20240827,141300,228758275,2025,2025,2025,2025,0
20240827,141200,228758275,2025,2025,2025,2025,0
20240827,141100,228758275,2025,2025,2025,2025,3
20240827,141000,228752200,2025,2025,2025,2025,3
20240827,140900,228746125,2025,2025,2025,2025,0
20240827,140800,228746125,2025,2025,2025,2025,0
20240827,140700,228746125,2025,2025,2025,2025,0
20240827,140600,228746125,2025,2025,2025,2025,0
20240827,140500,228746125,2025,2025,2025,2025,0
20240827,140400,228746125,2025,2025,2025,2025,0
20240827,140300,228746125,2025,2025,2025,2025,0
20240827,140200,228746125,2025,2025,2025,2025,0
20240827,140100,228746125,2025,2025,2025,2025,0
20240827,140000,228746125,2025,2025,2025,2025,24
20240827,135900,228697525,2025,2025,2025,2025,0
20240827,135800,228697525,2025,2025,2025,2025,5
20240827,135700,228687400,2025,2025,2025,2025,0
20240827,135600,228687400,2025,2020,2025,2020,2984
20240827,135500,222659715,2020,2015,2020,2015,3046
20240827,135400,216522020,2015,2015,2015,2015,49
20240827,135300,216423285,2015,2015,2015,2015,4
20240827,135200,216415225,2015,2015,2015,2015,8
20240827,135100,216399105,2015,2015,2015,2015,39
20240827,135000,216320520,2015,2015,2015,2015,3
20240827,134900,216314475,2015,2015,2015,2015,0
20240827,134800,216314475,2015,2015,2015,2015,0
20240827,134700,216314475,2015,2015,2015,2015,0
20240827,134600,216314475,2015,2015,2015,2015,5
20240827,134500,216304400,2010,2010,2010,2010,100
20240827,134400,216103400,2015,2015,2015,2015,50
20240827,134300,216002650,2015,2010,2015,2010,602
20240827,134200,214792620,2015,2015,2015,2015,7
20240827,134100,214778515,2015,2015,2015,2015,5
20240827,134000,214768440,2015,2015,2015,2015,3
20240827,133900,214762395,2015,2015,2015,2015,4
20240827,133800,214754335,2015,2015,2015,2015,3
20240827,133700,214748290,2015,2015,2015,2015,14
20240827,133600,214720080,2015,2015,2015,2015,869
20240827,133500,212969045,2015,2015,2015,2015,0
20240827,133400,212969045,2015,2015,2015,2015,2
20240827,133300,212965015,2015,2015,2015,2010,103
20240827,133200,212757970,2015,2015,2015,2015,1
20240827,133100,212755955,2010,2010,2010,2010,0
20240827,133000,212755955,2010,2010,2010,2010,0
20240827,132900,212755955,2010,2010,2010,2010,180
20240827,132800,212394155,2015,2015,2015,2015,0
20240827,132700,212394155,2015,2015,2015,2015,7
20240827,132600,212380050,2015,2015,2015,2015,0
20240827,132500,212380050,2015,2015,2015,2015,0
20240827,132400,212380050,2015,2015,2015,2015,0
20240827,132300,212380050,2015,2015,2015,2015,0
20240827,132200,212380050,2015,2015,2015,2015,124
20240827,132100,212130190,2015,2015,2015,2015,8
20240827,132000,212114070,2015,2015,2015,2015,0
20240827,131900,212114070,2015,2015,2015,2015,0
20240827,131800,212114070,2015,2015,2015,2015,55
20240827,131700,212003245,2015,2015,2015,2015,0
20240827,131600,212003245,2015,2015,2015,2015,0
20240827,131500,212003245,2015,2015,2015,2015,619
20240827,131400,210755960,2015,2015,2015,2015,0
20240827,131300,210755960,2015,2015,2015,2015,5
20240827,131200,210745885,2015,2015,2015,2015,505
20240827,131100,209728310,2015,2015,2015,2015,5
20240827,131000,209718235,2015,2015,2015,2015,771
20240827,130900,208164670,2015,2015,2015,2015,0
20240827,130800,208164670,2015,2015,2015,2015,103
20240827,130700,207957125,2015,2015,2015,2015,0
20240827,130600,207957125,2015,2015,2015,2015,0
20240827,130500,207957125,2015,2015,2015,2015,100
20240827,130400,207755625,2015,2015,2015,2015,100
20240827,130300,207554125,2015,2015,2015,2015,0
20240827,130200,207554125,2015,2015,2015,2015,0
20240827,130100,207554125,2015,2015,2015,2015,0
20240827,130000,207554125,2015,2015,2015,2015,0
20240827,125900,207554125,2015,2015,2015,2015,0
20240827,125800,207554125,2015,2015,2015,2015,0
20240827,125700,207554125,2015,2015,2015,2015,45
20240827,125600,207463450,2015,2015,2015,2015,6
20240827,125500,207451360,2015,2015,2015,2015,12
20240827,125400,207427180,2020,2020,2020,2020,100
20240827,125300,207225180,2020,2010,2020,2010,15000
20240827,125200,176945550,2005,2005,2005,2005,0
20240827,125100,176945550,2005,2005,2005,2005,0
20240827,125000,176945550,2005,2005,2005,2005,250
20240827,124900,176444300,2015,2015,2015,2015,0
20240827,124800,176444300,2015,2015,2015,2015,1
20240827,124700,176442285,2015,2015,2015,2015,1
20240827,124600,176440270,2015,2015,2015,2015,0
20240827,124500,176440270,2015,2015,2015,2015,0
20240827,124400,176440270,2015,2010,2015,2010,771
20240827,124300,174890485,2010,2010,2010,2010,0
20240827,124200,174890485,2010,2010,2010,2010,0
20240827,124100,174890485,2010,2010,2010,2010,0
20240827,124000,174890485,2010,2010,2010,2010,266
20240827,123900,174355825,2010,2010,2010,2010,0
20240827,123800,174355825,2010,2010,2010,2010,0
20240827,123700,174355825,2010,2010,2010,2010,0
20240827,123600,174355825,2010,2010,2010,2010,0
20240827,123500,174355825,2010,2010,2010,2010,0
20240827,123400,174355825,2010,2010,2010,2010,0
20240827,123300,174355825,2010,2010,2010,2010,50
20240827,123200,174255325,2010,2010,2010,2010,8
20240827,123100,174239245,2010,2010,2010,2010,0
20240827,123000,174239245,2010,2010,2010,2010,0
20240827,122900,174239245,2010,2010,2010,2010,32
20240827,122800,174174925,2015,2015,2015,2015,0
20240827,122700,174174925,2015,2015,2015,2015,9
20240827,122600,174156790,2015,2015,2015,2015,1
20240827,122500,174154775,2010,2010,2010,2010,15
20240827,122400,174124625,2010,2005,2010,2005,3694
20240827,122300,166718070,2010,2010,2010,2010,7
20240827,122200,166704000,2005,2010,2010,2005,25
20240827,122100,166653865,2015,2015,2015,2015,0
20240827,122000,166653865,2015,2010,2015,2010,2
20240827,121900,166649840,2010,2010,2010,2010,53
20240827,121800,166543310,2010,2010,2010,2010,0
20240827,121700,166543310,2010,2010,2010,2010,0
20240827,121600,166543310,2010,2010,2010,2010,48
20240827,121500,166446830,2010,2010,2010,2010,452
20240827,121400,165538310,2010,2010,2010,2010,0
20240827,121300,165538310,2010,2010,2010,2010,838
20240827,121200,163853930,2015,2015,2015,2015,8
20240827,121100,163837810,2010,2010,2010,2010,0
20240827,121000,163837810,2010,2010,2010,2010,0
20240827,120900,163837810,2010,2010,2010,2010,0
20240827,120800,163837810,2010,2010,2010,2010,1000
20240827,120700,161827810,2010,2010,2010,2010,828
20240827,120600,160163530,2020,2020,2020,2020,1
20240827,120500,160161510,2015,2015,2015,2015,0
20240827,120400,160161510,2015,2015,2015,2015,0
20240827,120300,160161510,2015,2010,2015,2010,11
20240827,120200,160139395,2010,2010,2010,2010,120
20240827,120100,159898195,2015,2015,2015,2015,10
20240827,120000,159878045,2015,2015,2015,2015,400
20240827,115900,159072045,2015,2015,2015,2015,0
20240827,115800,159072045,2015,2015,2015,2015,2
20240827,115700,159068015,2015,2015,2015,2015,0
20240827,115600,159068015,2015,2015,2015,2015,1
20240827,115500,159066000,2010,2010,2010,2010,100
20240827,115400,158865000,2015,2015,2015,2010,184
20240827,115300,158494755,2010,2015,2015,2010,111
20240827,115200,158271600,2015,2010,2015,2010,2
20240827,115100,158267575,2015,2010,2015,2010,623
20240827,115000,157015340,2015,2015,2015,2015,0
20240827,114900,157015340,2015,2015,2015,2015,0
20240827,114800,157015340,2015,2015,2015,2015,0
20240827,114700,157015340,2015,2015,2015,2015,5
20240827,114600,157005265,2015,2015,2015,2015,1
20240827,114500,157003250,2010,2010,2010,2010,0
20240827,114400,157003250,2010,2015,2015,2010,4683
20240827,114300,147590410,2010,2015,2015,2010,10
20240827,114200,147570270,2015,2015,2015,2015,50
20240827,114100,147469520,2010,2010,2010,2010,0
20240827,114000,147469520,2010,2010,2010,2010,662
20240827,113900,146138900,2015,2015,2015,2015,7
20240827,113800,146124795,2015,2015,2015,2015,0
20240827,113700,146124795,2015,2015,2015,2015,1
20240827,113600,146122780,2015,2015,2015,2015,0
20240827,113500,146122780,2015,2015,2015,2015,1
20240827,113400,146120765,2015,2015,2015,2015,5
20240827,113300,146110690,2015,2015,2015,2015,0
20240827,113200,146110690,2015,2015,2015,2015,0
20240827,113100,146110690,2015,2015,2015,2015,0
20240827,113000,146110690,2015,2015,2015,2015,5
20240827,112900,146100615,2010,2010,2010,2010,0
20240827,112800,146100615,2010,2010,2010,2010,386
20240827,112700,145324755,2010,2010,2010,2010,0
20240827,112600,145324755,2010,2010,2010,2010,1
20240827,112500,145322745,2015,2015,2015,2015,3
20240827,112400,145316700,2015,2015,2015,2015,0
20240827,112300,145316700,2015,2015,2015,2015,0
20240827,112200,145316700,2015,2015,2015,2015,0
20240827,112100,145316700,2015,2010,2015,2010,3747
20240827,112000,137785205,2010,2010,2010,2010,0
20240827,111900,137785205,2010,2010,2010,2010,38
20240827,111800,137708825,2015,2015,2015,2015,5
20240827,111700,137698750,2015,2015,2015,2015,0
20240827,111600,137698750,2015,2015,2015,2015,0
20240827,111500,137698750,2015,2015,2020,2015,5
20240827,111400,137688670,2015,2015,2015,2015,0
20240827,111300,137688670,2015,2015,2015,2015,19
20240827,111200,137650385,2015,2015,2015,2015,5
20240827,111100,137640310,2015,2010,2015,2010,92
20240827,111000,137455385,2010,2010,2010,2010,190
20240827,110900,137073485,2010,2010,2010,2005,6272
20240827,110800,124467895,2015,2015,2015,2015,10
20240827,110700,124447745,2015,2015,2015,2015,10
20240827,110600,124427595,2015,2015,2015,2015,11
20240827,110500,124405430,2020,2015,2020,2015,3
20240827,110400,124399380,2020,2010,2020,2010,231
20240827,110300,123935040,2010,2015,2015,2010,15
20240827,110200,123904840,2015,2015,2015,2015,5
20240827,110100,123894765,2015,2015,2015,2015,0
20240827,110000,123894765,2015,2015,2015,2015,0
20240827,105900,123894765,2015,2015,2015,2015,0
20240827,105800,123894765,2015,2015,2015,2015,400
20240827,105700,123088765,2015,2015,2015,2015,5
20240827,105600,123078690,2015,2015,2015,2015,484
20240827,105500,122103430,2015,2015,2015,2015,14
20240827,105400,122075220,2015,2015,2015,2015,44
20240827,105300,121986560,2020,2020,2020,2020,0
20240827,105200,121986560,2020,2020,2020,2020,0
20240827,105100,121986560,2020,2020,2020,2020,0
20240827,105000,121986560,2020,2020,2020,2020,0
20240827,104900,121986560,2020,2020,2020,2020,0
20240827,104800,121986560,2020,2020,2020,2020,59
20240827,104700,121867380,2020,2020,2020,2020,0
20240827,104600,121867380,2020,2015,2020,2015,20
20240827,104500,121827070,2010,2015,2015,2010,14
20240827,104400,121798880,2020,2015,2020,2015,30
20240827,104300,121738330,2015,2015,2015,2015,83
20240827,104200,121571085,2020,2020,2020,2020,25
20240827,104100,121520585,2020,2020,2020,2020,0
20240827,104000,121520585,2020,2020,2020,2020,4
20240827,103900,121512505,2020,2020,2020,2020,0
20240827,103800,121512505,2020,2020,2020,2020,6
20240827,103700,121500385,2015,2015,2015,2015,504
20240827,103600,120484825,2015,2015,2015,2015,1
20240827,103500,120482810,2010,2010,2010,2010,0
20240827,103400,120482810,2010,2015,2015,2010,117
20240827,103300,120247095,2015,2015,2015,2015,249
20240827,103200,119745360,2020,2020,2020,2020,5
20240827,103100,119735260,2015,2015,2025,2015,22
20240827,103000,119690820,2020,2020,2020,2020,8
20240827,102900,119674660,2020,2025,2025,2020,35
20240827,102800,119603810,2015,2015,2015,2015,0
20240827,102700,119603810,2015,2015,2015,2015,177
20240827,102600,119247155,2015,2015,2015,2015,1256
20240827,102500,116716315,2020,2020,2020,2020,5
20240827,102400,116706215,2020,2020,2020,2020,15
20240827,102300,116675915,2020,2015,2020,2015,4
20240827,102200,116667845,2020,2020,2020,2020,110
20240827,102100,116445645,2025,2025,2025,2025,0
20240827,102000,116445645,2025,2015,2025,2015,2
20240827,101900,116441605,2025,2025,2025,2025,2
20240827,101800,116437555,2015,2015,2015,2015,500
20240827,101700,115430055,2015,2020,2020,2015,790
20240827,101600,113838195,2015,2020,2020,2015,2735
20240827,101500,108327120,2020,2020,2020,2020,100
20240827,101400,108125120,2015,2015,2015,2015,0
20240827,101300,108125120,2015,2015,2015,2015,5041
20240827,101200,97967505,2015,2015,2015,2015,0
20240827,101100,97967505,2015,2015,2015,2015,1953
20240827,101000,94032210,2020,2020,2020,2020,0
20240827,100900,94032210,2020,2020,2020,2020,500
20240827,100800,93022210,2020,2020,2020,2020,20
20240827,100700,92981810,2020,2020,2020,2020,0
20240827,100600,92981810,2020,2025,2025,2020,1160
20240827,100500,90638560,2020,2020,2020,2020,0
20240827,100400,90638560,2020,2020,2020,2020,157
20240827,100300,90321420,2020,2020,2020,2020,18
20240827,100200,90285060,2020,2020,2020,2020,0
20240827,100100,90285060,2020,2020,2020,2020,0
20240827,100000,90285060,2020,2025,2025,2020,570
20240827,095900,89133635,2025,2025,2025,2025,0
20240827,095800,89133635,2025,2025,2025,2025,0
20240827,095700,89133635,2025,2025,2025,2025,0
20240827,095600,89133635,2025,2030,2030,2025,140
20240827,095500,88849985,2030,2030,2030,2030,5
20240827,095400,88839835,2030,2030,2030,2030,2
20240827,095300,88835775,2030,2030,2030,2030,0
20240827,095200,88835775,2030,2030,2030,2030,100
20240827,095100,88632775,2030,2030,2030,2030,0
20240827,095000,88632775,2030,2030,2030,2030,377
20240827,094900,87867465,2030,2030,2030,2030,0
20240827,094800,87867465,2030,2030,2030,2030,57
20240827,094700,87751755,2030,2030,2030,2030,434
20240827,094600,86870735,2030,2025,2030,2025,454
20240827,094500,85951175,2025,2025,2025,2025,10
20240827,094400,85930925,2030,2030,2030,2030,0
20240827,094300,85930925,2030,2025,2030,2025,513
20240827,094200,84892085,2030,2030,2030,2030,1366
20240827,094100,82119105,2030,2025,2030,2025,3013
20240827,094000,76007715,2025,2025,2025,2025,9
20240827,093900,75989490,2020,2020,2020,2020,1657
20240827,093800,72642350,2020,2020,2020,2010,1023
20240827,093700,70581270,2010,2010,2010,2010,0
20240827,093600,70581270,2010,2010,2010,2010,1001
20240827,093500,68569260,2010,2010,2010,2010,0
20240827,093400,68569260,2010,2015,2015,2010,200
20240827,093300,68167210,2010,2010,2010,2010,199
20240827,093200,67767220,2010,2010,2010,2010,0
20240827,093100,67767220,2010,2010,2010,2010,10
20240827,093000,67747120,2020,2010,2020,2010,8387
20240827,092900,50889240,2015,2015,2015,2015,50
20240827,092800,50788490,2015,2015,2015,2010,7
20240827,092700,50774390,2015,2015,2015,2015,614
20240827,092600,49537180,2015,2015,2015,2015,101
20240827,092500,49333665,2015,2015,2015,2015,0
20240827,092400,49333665,2015,2015,2015,2015,16
20240827,092300,49301425,2015,2015,2015,2015,8
20240827,092200,49285305,2015,2020,2020,2015,613
20240827,092100,48050085,2020,2020,2020,2020,10
20240827,092000,48029885,2020,2020,2020,2020,0
20240827,091900,48029885,2020,2020,2020,2020,0
20240827,091800,48029885,2020,2020,2020,2020,330
20240827,091700,47363285,2020,2020,2020,2020,30
20240827,091600,47302685,2010,2015,2015,2010,7009
20240827,091500,33185760,2020,2020,2020,2020,25
20240827,091400,33135260,2015,2020,2020,2015,9
20240827,091300,33117120,2015,2025,2025,2015,5638
20240827,091200,21733555,2025,2025,2025,2025,500
20240827,091100,20721055,2025,2025,2025,2025,1668
20240827,091000,17343355,2025,2025,2025,2025,9
20240827,090900,17325130,2030,2030,2030,2030,1
20240827,090800,17323100,2030,2030,2030,2030,1
20240827,090700,17321070,2030,2030,2030,2030,0
20240827,090600,17321070,2030,2030,2030,2030,0
20240827,090500,17321070,2030,2030,2030,2030,1
20240827,090400,17319040,2025,2030,2030,2025,618
20240827,090300,16067555,2030,2030,2030,2030,31
20240827,090200,16004625,2030,2035,2035,2025,4559
20240827,090100,6757015,2035,2035,2035,2035,480
20240827,090000,5780215,2040,2030,2040,2030,2204