stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190900,1379773297,2010,2010,2010,2010,12186
20241220,190800,1379773297,2010,2010,2010,2010,0
20241220,190700,1379773297,2010,2010,2010,2010,0
20241220,190600,1379773297,2010,2010,2010,2010,0
20241220,190500,1379773297,2010,2010,2010,2010,0
20241220,190400,1379773297,2010,2010,2010,2010,0
20241220,190300,1379773297,2010,2010,2010,2010,0
20241220,190200,1379773297,2010,2010,2010,2010,0
20241220,190100,1379773297,2010,2010,2010,2010,0
20241220,190000,1379773297,2010,2010,2010,2010,0
20241220,185900,1379773297,2010,2010,2010,2010,0
20241220,185800,1379773297,2010,2010,2010,2010,0
20241220,185700,1379773297,2010,2010,2010,2010,0
20241220,185600,1379773297,2010,2010,2010,2010,0
20241220,185500,1379773297,2010,2010,2010,2010,0
20241220,185400,1379773297,2010,2010,2010,2010,0
20241220,185300,1379773297,2010,2010,2010,2010,0
20241220,185200,1379773297,2010,2010,2010,2010,0
20241220,185100,1379773297,2010,2010,2010,2010,0
20241220,185000,1379773297,2010,2010,2010,2010,0
20241220,184900,1379773297,2010,2010,2010,2010,0
20241220,184800,1379773297,2010,2010,2010,2010,0
20241220,184700,1379773297,2010,2010,2010,2010,0
20241220,184600,1379773297,2010,2010,2010,2010,0
20241220,184500,1379773297,2010,2010,2010,2010,0
20241220,184400,1379773297,2010,2010,2010,2010,0
20241220,184300,1379773297,2010,2010,2010,2010,0
20241220,184200,1379773297,2010,2010,2010,2010,0
20241220,184100,1379773297,2010,2010,2010,2010,0
20241220,184000,1379773297,2010,2010,2010,2010,0
20241220,183900,1379773297,2010,2010,2010,2010,12186
20241220,183800,1379773297,2010,2010,2010,2010,0
20241220,183700,1379773297,2010,2010,2010,2010,0
20241220,183600,1379773297,2010,2010,2010,2010,0
20241220,183500,1379773297,2010,2010,2010,2010,0
20241220,183400,1379773297,2010,2010,2010,2010,0
20241220,183300,1379773297,2010,2010,2010,2010,0
20241220,183200,1379773297,2010,2010,2010,2010,0
20241220,183100,1379773297,2010,2010,2010,2010,0
20241220,183000,1379773297,2010,2010,2010,2010,0
20241220,182900,1379773297,2010,2010,2010,2010,0
20241220,182800,1379773297,2010,2010,2010,2010,0
20241220,182700,1379773297,2010,2010,2010,2010,0
20241220,182600,1379773297,2010,2010,2010,2010,0
20241220,182500,1379773297,2010,2010,2010,2010,0
20241220,182400,1379773297,2010,2010,2010,2010,0
20241220,182300,1379773297,2010,2010,2010,2010,0
20241220,182200,1379773297,2010,2010,2010,2010,0
20241220,182100,1379773297,2010,2010,2010,2010,0
20241220,182000,1379773297,2010,2010,2010,2010,0
20241220,181900,1379773297,2010,2010,2010,2010,0
20241220,181800,1379773297,2010,2010,2010,2010,0
20241220,181700,1379773297,2010,2010,2010,2010,0
20241220,181600,1379773297,2010,2010,2010,2010,0
20241220,181500,1379773297,2010,2010,2010,2010,0
20241220,181400,1379773297,2010,2010,2010,2010,0
20241220,181300,1379773297,2010,2010,2010,2010,0
20241220,181200,1379773297,2010,2010,2010,2010,0
20241220,181100,1379773297,2010,2010,2010,2010,0
20241220,181000,1379773297,2010,2010,2010,2010,0
20241220,180900,1379773297,2010,2010,2010,2010,12186
20241220,180800,1379773297,2010,2010,2010,2010,0
20241220,180700,1379773297,2010,2010,2010,2010,0
20241220,180600,1379773297,2010,2010,2010,2010,0
20241220,180500,1379773297,2010,2010,2010,2010,0
20241220,180400,1379773297,2010,2010,2010,2010,0
20241220,180300,1379773297,2010,2010,2010,2010,0
20241220,180200,1379773297,2010,2010,2010,2010,0
20241220,180100,1379773297,2010,2010,2010,2010,0
20241220,180000,1379773297,2010,2010,2010,2010,0
20241220,175900,1379773297,2010,2010,2010,2010,0
20241220,175800,1379773297,2010,2010,2010,2010,0
20241220,175700,1379773297,2010,2010,2010,2010,0
20241220,175600,1379773297,2010,2010,2010,2010,0
20241220,175500,1379773297,2010,2010,2010,2010,0
20241220,175400,1379773297,2010,2010,2010,2010,0
20241220,175300,1379773297,2010,2010,2010,2010,0
20241220,175200,1379773297,2010,2010,2010,2010,0
20241220,175100,1379773297,2010,2010,2010,2010,0
20241220,175000,1379773297,2010,2010,2010,2010,0
20241220,174900,1379773297,2010,2010,2010,2010,0
20241220,174800,1379773297,2010,2010,2010,2010,0
20241220,174700,1379773297,2010,2010,2010,2010,0
20241220,174600,1379773297,2010,2010,2010,2010,0
20241220,174500,1379773297,2010,2010,2010,2010,0
20241220,174400,1379773297,2010,2010,2010,2010,0
20241220,174300,1379773297,2010,2010,2010,2010,0
20241220,174200,1379773297,2010,2010,2010,2010,0
20241220,174100,1379773297,2010,2010,2010,2010,0
20241220,174000,1379773297,2010,2010,2010,2010,0
20241220,173900,1379773297,2010,2010,2010,2010,12186
20241220,173800,1379773297,2010,2010,2010,2010,0
20241220,173700,1379773297,2010,2010,2010,2010,0
20241220,173600,1379773297,2010,2010,2010,2010,0
20241220,173500,1379773297,2010,2010,2010,2010,0
20241220,173400,1379773297,2010,2010,2010,2010,0
20241220,173300,1379773297,2010,2010,2010,2010,0
20241220,173200,1379773297,2010,2010,2010,2010,0
20241220,173100,1379773297,2010,2010,2010,2010,0
20241220,173000,1379773297,2010,2010,2010,2010,0
20241220,172900,1379773297,2010,2010,2010,2010,0
20241220,172800,1379773297,2010,2010,2010,2010,0
20241220,172700,1379773297,2010,2010,2010,2010,0
20241220,172600,1379773297,2010,2010,2010,2010,0
20241220,172500,1379773297,2010,2010,2010,2010,0
20241220,172400,1379773297,2010,2010,2010,2010,0
20241220,172300,1379773297,2010,2010,2010,2010,0
20241220,172200,1379773297,2010,2010,2010,2010,0
20241220,172100,1379773297,2010,2010,2010,2010,0
20241220,172000,1379773297,2010,2010,2010,2010,0
20241220,171900,1379773297,2010,2010,2010,2010,0
20241220,171800,1379773297,2010,2010,2010,2010,0
20241220,171700,1379773297,2010,2010,2010,2010,0
20241220,171600,1379773297,2010,2010,2010,2010,0
20241220,171500,1379773297,2010,2010,2010,2010,0
20241220,171400,1379773297,2010,2010,2010,2010,0
20241220,171300,1379773297,2010,2010,2010,2010,0
20241220,171200,1379773297,2010,2010,2010,2010,0
20241220,171100,1379773297,2010,2010,2010,2010,0
20241220,171000,1379773297,2010,2010,2010,2010,0
20241220,170900,1379773297,2010,2010,2010,2010,12186
20241220,170800,1379773297,2010,2010,2010,2010,0
20241220,170700,1379773297,2010,2010,2010,2010,0
20241220,170600,1379773297,2010,2010,2010,2010,0
20241220,170500,1379773297,2010,2010,2010,2010,0
20241220,170400,1379773297,2010,2010,2010,2010,0
20241220,170300,1379773297,2010,2010,2010,2010,0
20241220,170200,1379773297,2010,2010,2010,2010,0
20241220,170100,1379773297,2010,2010,2010,2010,0
20241220,170000,1379773297,2010,2010,2010,2010,0
20241220,165900,1379773297,2010,2010,2010,2010,0
20241220,165800,1379773297,2010,2010,2010,2010,0
20241220,165700,1379773297,2010,2010,2010,2010,0
20241220,165600,1379773297,2010,2010,2010,2010,0
20241220,165500,1379773297,2010,2010,2010,2010,0
20241220,165400,1379773297,2010,2010,2010,2010,0
20241220,165300,1379773297,2010,2010,2010,2010,0
20241220,165200,1379773297,2010,2010,2010,2010,0
20241220,165100,1379773297,2010,2010,2010,2010,0
20241220,165000,1379773297,2010,2010,2010,2010,0
20241220,164900,1379773297,2010,2010,2010,2010,0
20241220,164800,1379773297,2010,2010,2010,2010,0
20241220,164700,1379773297,2010,2010,2010,2010,0
20241220,164600,1379773297,2010,2010,2010,2010,0
20241220,164500,1379773297,2010,2010,2010,2010,0
20241220,164400,1379773297,2010,2010,2010,2010,0
20241220,164300,1379773297,2010,2010,2010,2010,0
20241220,164200,1379773297,2010,2010,2010,2010,0
20241220,164100,1379773297,2010,2010,2010,2010,0
20241220,164000,1379773297,2010,2010,2010,2010,0
20241220,163900,1379773297,2010,2010,2010,2010,12186
20241220,163800,1379773297,2010,2010,2010,2010,0
20241220,163700,1379773297,2010,2010,2010,2010,0
20241220,163600,1379773297,2010,2010,2010,2010,0
20241220,163500,1379773297,2010,2010,2010,2010,0
20241220,163400,1379773297,2010,2010,2010,2010,0
20241220,163300,1379773297,2010,2010,2010,2010,0
20241220,163200,1379773297,2010,2010,2010,2010,0
20241220,163100,1379773297,2010,2010,2010,2010,0
20241220,163000,1379773297,2010,2010,2010,2010,0
20241220,162900,1379773297,2010,2010,2010,2010,0
20241220,162800,1379773297,2010,2010,2010,2010,0
20241220,162700,1379773297,2010,2010,2010,2010,0
20241220,162600,1379773297,2010,2010,2010,2010,0
20241220,162500,1379773297,2010,2010,2010,2010,0
20241220,162400,1379773297,2010,2010,2010,2010,0
20241220,162300,1379773297,2010,2010,2010,2010,0
20241220,162200,1379773297,2010,2010,2010,2010,0
20241220,162100,1379773297,2010,2010,2010,2010,0
20241220,162000,1379773297,2010,2010,2010,2010,0
20241220,161900,1379773297,2010,2010,2010,2010,0
20241220,161800,1379773297,2010,2010,2010,2010,0
20241220,161700,1379773297,2010,2010,2010,2010,0
20241220,161600,1379773297,2010,2010,2010,2010,0
20241220,161500,1379773297,2010,2010,2010,2010,0
20241220,161400,1379773297,2010,2010,2010,2010,0
20241220,161300,1379773297,2010,2010,2010,2010,0
20241220,161200,1379773297,2010,2010,2010,2010,0
20241220,161100,1379773297,2010,2010,2010,2010,0
20241220,161000,1379773297,2010,2010,2010,2010,0
20241220,160900,1379773297,2010,2010,2010,2010,12186
20241220,160800,1379773297,2010,2010,2010,2010,0
20241220,160700,1379773297,2010,2010,2010,2010,0
20241220,160600,1379773297,2010,2010,2010,2010,0
20241220,160500,1379773297,2010,2010,2010,2010,0
20241220,160400,1379773297,2010,2010,2010,2010,0
20241220,160300,1379773297,2010,2010,2010,2010,0
20241220,160200,1379773297,2010,2010,2010,2010,0
20241220,160100,1379773297,2010,2010,2010,2010,0
20241220,160000,1379773297,2010,2010,2010,2010,0
20241220,155900,1379773297,2010,2010,2010,2010,0
20241220,155800,1379773297,2010,2010,2010,2010,0
20241220,155700,1379773297,2010,2010,2010,2010,0
20241220,155600,1379773297,2010,2010,2010,2010,0
20241220,155500,1379773297,2010,2010,2010,2010,0
20241220,155400,1379773297,2010,2010,2010,2010,0
20241220,155300,1379773297,2010,2010,2010,2010,0
20241220,155200,1379773297,2010,2010,2010,2010,0
20241220,155100,1379773297,2010,2010,2010,2010,0
20241220,155000,1379773297,2010,2010,2010,2010,0
20241220,154900,1379773297,2010,2010,2010,2010,0
20241220,154800,1379773297,2010,2010,2010,2010,0
20241220,154700,1379773297,2010,2010,2010,2010,0
20241220,154600,1379773297,2010,2010,2010,2010,0
20241220,154500,1379773297,2010,2010,2010,2010,0
20241220,154400,1379773297,2010,2010,2010,2010,0
20241220,154300,1379773297,2010,2010,2010,2010,0
20241220,154200,1379773297,2010,2010,2010,2010,0
20241220,154100,1379773297,2010,2010,2010,2010,0
20241220,154000,1379773297,2010,2010,2010,2010,0
20241220,153900,1379773297,2010,2010,2010,2010,12186
20241220,153800,1379773297,2010,2010,2010,2010,0
20241220,153700,1379773297,2010,2010,2010,2010,0
20241220,153600,1379773297,2010,2010,2010,2010,0
20241220,153500,1379773297,2010,2010,2010,2010,0
20241220,153400,1379773297,2010,2010,2010,2010,0
20241220,153300,1379773297,2010,2010,2010,2010,0
20241220,153200,1379773297,2010,2010,2010,2010,0
20241220,153100,1379773297,2010,2010,2010,2010,0
20241220,153000,1379773297,2010,2010,2010,2010,12186
20241220,152900,1355279437,2010,2010,2010,2010,0
20241220,152800,1355279437,2010,2010,2010,2010,0
20241220,152700,1355279437,2010,2010,2010,2010,0
20241220,152600,1355279437,2010,2010,2010,2010,0
20241220,152500,1355279437,2010,2010,2010,2010,0
20241220,152400,1355279437,2010,2010,2010,2010,0
20241220,152300,1355279437,2010,2010,2010,2010,0
20241220,152200,1355279437,2010,2010,2010,2010,0
20241220,152100,1355279437,2010,2010,2010,2010,0
20241220,152000,1355279437,2010,2010,2010,2010,0
20241220,151900,1355279437,2010,2010,2020,2005,4113
20241220,151800,1347014412,2025,2030,2030,2010,4827
20241220,151700,1337301512,2015,2025,2025,2015,1654
20241220,151600,1333966092,2025,2020,2025,2015,151
20241220,151500,1333660492,2030,2025,2030,2015,3426
20241220,151400,1326736987,2025,2035,2035,2010,5624
20241220,151300,1315372817,2035,2025,2035,2025,9103
20241220,151200,1296893937,2020,2015,2025,2010,9097
20241220,151100,1278548137,2010,2005,2010,2005,62
20241220,151000,1278423522,2010,2010,2010,2010,1089
20241220,150900,1276234632,2010,2010,2010,2010,501
20241220,150800,1275227622,2010,2005,2010,2005,905
20241220,150700,1273408597,2015,2015,2015,2015,1
20241220,150600,1273406582,2015,2015,2015,2015,0
20241220,150500,1273406582,2015,2015,2015,2015,162
20241220,150400,1273080152,2015,2005,2015,2005,2718
20241220,150300,1267625687,2005,2010,2015,2005,1350
20241220,150200,1264910927,2015,2015,2015,2015,10
20241220,150100,1264890777,2010,2015,2015,2010,2254
20241220,150000,1260360217,2020,2020,2020,2020,0
20241220,145900,1260360217,2020,2020,2020,2020,1000
20241220,145800,1258340217,2010,2015,2015,2010,1216
20241220,145700,1255893272,2020,2020,2020,2015,448
20241220,145600,1254988422,2015,2020,2020,2015,173
20241220,145500,1254638967,2020,2020,2020,2020,140
20241220,145400,1254356167,2015,2015,2015,2015,0
20241220,145300,1254356167,2015,2020,2020,2015,120
20241220,145200,1254114117,2020,2020,2020,2020,1
20241220,145100,1254112097,2020,2020,2020,2020,2020
20241220,145000,1250031697,2020,2020,2020,2020,0
20241220,144900,1250031697,2020,2015,2020,2015,1428
20241220,144800,1247153147,2015,2010,2015,2010,3
20241220,144700,1247147112,2010,2010,2010,2010,5650
20241220,144600,1235790612,2010,2010,2010,2010,3724
20241220,144500,1228305372,2010,2010,2010,2010,0
20241220,144400,1228305372,2010,2010,2010,2010,175
20241220,144300,1227953622,2010,2010,2010,2010,4829
20241220,144200,1218247332,2010,2010,2010,2010,880
20241220,144100,1216478532,2010,2010,2010,2010,0
20241220,144000,1216478532,2010,2010,2010,2010,721
20241220,143900,1215029322,2005,2005,2010,2005,958
20241220,143800,1213108507,2005,2005,2005,2000,8502
20241220,143700,1196094497,2000,2005,2005,2000,2021
20241220,143600,1192042632,2005,2005,2005,2000,9682
20241220,143500,1172664207,2005,2005,2005,2005,4438
20241220,143400,1163766017,2015,2015,2015,2015,0
20241220,143300,1163766017,2015,2015,2015,2015,1
20241220,143200,1163764002,2005,2005,2005,2005,200
20241220,143100,1163363002,2015,2015,2015,2015,253
20241220,143000,1162853207,2015,2005,2015,2005,95
20241220,142900,1162662722,2005,2015,2015,2005,1729
20241220,142800,1159196067,2010,2010,2010,2010,0
20241220,142700,1159196067,2010,2015,2015,2010,52
20241220,142600,1159091542,2005,2015,2015,2005,2618
20241220,142500,1153833322,2010,2015,2015,2010,1010
20241220,142400,1151803172,2015,2015,2015,2015,101
20241220,142300,1151599657,2020,2020,2020,2020,98
20241220,142200,1151401697,2020,2020,2020,2020,639
20241220,142100,1150110917,2020,2020,2020,2020,0
20241220,142000,1150110917,2020,2020,2020,2020,0
20241220,141900,1150110917,2020,2020,2020,2020,0
20241220,141800,1150110917,2020,2020,2020,2010,14
20241220,141700,1150082747,2020,2020,2020,2020,1
20241220,141600,1150080727,2010,2010,2010,2010,0
20241220,141500,1150080727,2010,2010,2010,2010,20
20241220,141400,1150040527,2010,2015,2015,2010,20
20241220,141300,1150000317,2020,2015,2020,2015,16
20241220,141200,1149968072,2015,2015,2015,2015,6
20241220,141100,1149955982,2020,2015,2020,2015,498
20241220,141000,1148952507,2020,2020,2020,2020,0
20241220,140900,1148952507,2020,2020,2020,2020,0
20241220,140800,1148952507,2020,2020,2020,2020,0
20241220,140700,1148952507,2020,2020,2020,2020,1
20241220,140600,1148950487,2015,2015,2015,2015,0
20241220,140500,1148950487,2015,2015,2015,2015,10
20241220,140400,1148930337,2020,2020,2020,2020,0
20241220,140300,1148930337,2020,2020,2020,2020,1
20241220,140200,1148928317,2005,2005,2005,2005,0
20241220,140100,1148928317,2005,2005,2005,2005,0
20241220,140000,1148928317,2005,2005,2005,2005,941
20241220,135900,1147041612,2005,2010,2010,2005,66
20241220,135800,1146909232,2005,2020,2020,2005,138
20241220,135700,1146631847,2020,2020,2020,2020,0
20241220,135600,1146631847,2020,2005,2020,2005,4714
20241220,135500,1137132342,2015,2010,2015,2010,4959
20241220,135400,1127161677,2010,2010,2010,2010,0
20241220,135300,1127161677,2010,2010,2010,2010,0
20241220,135200,1127161677,2010,2010,2010,2010,1
20241220,135100,1127159667,2005,2005,2010,2000,2383
20241220,135000,1122383007,2000,2000,2000,2000,0
20241220,134900,1122383007,2000,2005,2005,2000,112
20241220,134800,1122158507,2005,2005,2005,2005,1568
20241220,134700,1119014667,2005,2005,2005,2005,200
20241220,134600,1118613667,2005,2005,2005,2005,2469
20241220,134500,1113663322,2005,2005,2005,2000,2531
20241220,134400,1108598667,2000,2000,2000,2000,1843
20241220,134300,1104912667,2000,2000,2000,2000,300
20241220,134200,1104312667,1999,2000,2000,1999,2000
20241220,134100,1100313667,2010,2010,2010,2010,0
20241220,134000,1100313667,2010,2000,2010,2000,1798
20241220,133900,1096717657,2000,2005,2005,2000,1545
20241220,133800,1093622552,2000,2010,2010,2000,2576
20241220,133700,1088469742,2010,2010,2010,2010,1
20241220,133600,1088467732,2000,2005,2005,2000,1550
20241220,133500,1085367682,2010,2010,2010,2010,120
20241220,133400,1085126482,2005,2005,2010,2005,2030
20241220,133300,1081056327,2005,2005,2005,2005,1
20241220,133200,1081054322,2010,2010,2010,2010,2
20241220,133100,1081050302,2005,2005,2005,2005,1079
20241220,133000,1078886907,2005,2005,2005,2005,0
20241220,132900,1078886907,2005,2005,2005,2005,0
20241220,132800,1078886907,2005,2005,2005,2005,0
20241220,132700,1078886907,2005,2000,2005,2000,4834
20241220,132600,1069203257,2005,2000,2005,2000,2228
20241220,132500,1064743617,2005,2000,2005,2000,1823
20241220,132400,1061097562,2000,2005,2005,2000,4085
20241220,132300,1052927137,2000,2000,2000,2000,0
20241220,132200,1052927137,2000,2000,2005,2000,4931
20241220,132100,1043065132,2000,2000,2000,2000,1138
20241220,132000,1040789132,2005,2005,2005,2000,16103
20241220,131900,1008577617,2005,2010,2010,2005,6213
20241220,131800,996120347,2015,2015,2015,2015,0
20241220,131700,996120347,2015,2015,2015,2015,0
20241220,131600,996120347,2015,2010,2015,2010,61
20241220,131500,995997727,2015,2010,2015,2010,100
20241220,131400,995796277,2015,2015,2015,2015,5
20241220,131300,995786202,2015,2015,2015,2015,4
20241220,131200,995778142,2015,2015,2015,2015,0
20241220,131100,995778142,2015,2010,2015,2005,4418
20241220,131000,986898317,2005,2005,2010,2005,5435
20241220,130900,976000857,2010,2010,2010,2010,0
20241220,130800,976000857,2010,2005,2010,2005,30
20241220,130700,975940562,2005,2010,2010,2005,91
20241220,130600,975758057,2010,2010,2010,2010,10
20241220,130500,975737957,2005,2005,2005,2005,0
20241220,130400,975737957,2005,2010,2010,2005,336
20241220,130300,975064257,2010,2005,2010,2005,146
20241220,130200,974771517,2010,2005,2010,2005,701
20241220,130100,973366007,2005,2005,2005,2000,3742
20241220,130000,965881442,2005,2005,2005,2005,93
20241220,125900,965694977,2010,2010,2010,2010,130
20241220,125800,965433677,2010,2010,2010,2005,2372
20241220,125700,960676967,2010,2010,2010,2010,25
20241220,125600,960626717,2010,2010,2010,2010,157
20241220,125500,960311147,2010,2005,2010,2005,60
20241220,125400,960190747,2005,2005,2005,2005,729
20241220,125300,958729102,2005,2010,2010,2005,1798
20241220,125200,955123272,2010,2010,2010,2010,30
20241220,125100,955062972,2010,2010,2010,2010,298
20241220,125000,954463992,2010,2010,2010,2010,2426
20241220,124900,949587732,2010,2010,2010,2010,100
20241220,124800,949386732,2010,2010,2010,2010,0
20241220,124700,949386732,2010,2015,2015,2010,379
20241220,124600,948624857,2010,2010,2010,2010,0
20241220,124500,948624857,2010,2010,2010,2010,0
20241220,124400,948624857,2010,2010,2010,2010,4
20241220,124300,948616817,2010,2010,2010,2010,2415
20241220,124200,943762667,2010,2010,2010,2010,200
20241220,124100,943360667,2015,2015,2015,2015,585
20241220,124000,942181892,2015,2015,2015,2015,50
20241220,123900,942081142,2015,2015,2015,2015,10
20241220,123800,942060992,2020,2020,2020,2020,20
20241220,123700,942020592,2015,2015,2015,2015,1781
20241220,123600,938431877,2010,2010,2010,2010,7101
20241220,123500,924158867,2010,2010,2010,2010,0
20241220,123400,924158867,2010,2010,2010,2010,120
20241220,123300,923917667,2005,2005,2005,2005,110
20241220,123200,923697117,2010,2010,2010,2010,4252
20241220,123100,915150597,2010,2010,2010,2010,26
20241220,123000,915098337,2010,2010,2010,2010,0
20241220,122900,915098337,2010,2010,2010,2010,4
20241220,122800,915090297,2010,2010,2010,2010,4888
20241220,122700,905265417,2010,2015,2015,2010,56
20241220,122600,905152607,2015,2015,2015,2015,0
20241220,122500,905152607,2015,2015,2015,2015,50
20241220,122400,905051857,2010,2010,2010,2010,113
20241220,122300,904824727,2015,2015,2015,2015,0
20241220,122200,904824727,2015,2015,2015,2015,44
20241220,122100,904736067,2015,2005,2015,2005,1483
20241220,122000,901759367,2005,2005,2005,2005,850
20241220,121900,900055117,2000,2000,2000,2000,380
20241220,121800,899295117,1999,1999,1999,1999,0
20241220,121700,899295117,1999,2010,2010,1999,362
20241220,121600,898569320,2010,2005,2010,2000,7001
20241220,121500,884566140,2000,2000,2000,2000,1
20241220,121400,884564140,1999,2000,2010,1999,5580
20241220,121300,873395245,2000,2010,2010,2000,30100
20241220,121200,813159670,2010,2010,2010,2010,100
20241220,121100,812958670,2010,2010,2010,2010,250
20241220,121000,812456170,2015,2005,2015,2005,51
20241220,120900,812353905,2010,2005,2010,2000,19422
20241220,120800,773488770,2010,2005,2010,2005,5618
20241220,120700,762220975,2005,2005,2005,2005,7057
20241220,120600,748071690,2005,2005,2005,2005,1065
20241220,120500,745936365,2005,2010,2010,2005,2521
20241220,120400,740874640,2010,2010,2010,2010,0
20241220,120300,740874640,2010,2010,2010,2010,125
20241220,120200,740623390,2015,2015,2015,2015,2
20241220,120100,740619360,2005,2010,2010,2005,358
20241220,120000,739900970,2010,2010,2010,2010,1834
20241220,115900,736214630,2010,2010,2010,2010,0
20241220,115800,736214630,2010,2010,2010,2010,600
20241220,115700,735008630,2010,2010,2010,2010,0
20241220,115600,735008630,2010,2015,2015,2010,10085
20241220,115500,714721750,2025,2015,2025,2015,669
20241220,115400,713373705,2020,2020,2020,2020,1196
20241220,115300,710957785,2020,2020,2025,2020,28
20241220,115200,710901215,2020,2020,2020,2020,778
20241220,115100,709329655,2015,2015,2015,2015,350
20241220,115000,708624405,2015,2015,2015,2015,59
20241220,114900,708505520,2015,2015,2015,2015,1005
20241220,114800,706480445,2015,2015,2015,2015,101
20241220,114700,706276930,2020,2020,2020,2020,4
20241220,114600,706268850,2015,2020,2020,2015,4044
20241220,114500,698117970,2020,2015,2020,2015,13
20241220,114400,698091715,2010,2010,2010,2010,0
20241220,114300,698091715,2010,2015,2015,2010,578
20241220,114200,696929555,2015,2015,2015,2015,130
20241220,114100,696667605,2015,2015,2015,2015,217
20241220,114000,696230350,2015,2015,2015,2015,1000
20241220,113900,694215350,2010,2010,2010,2010,0
20241220,113800,694215350,2010,2010,2010,2010,4
20241220,113700,694207310,2020,2020,2020,2005,7653
20241220,113600,678834265,2005,2015,2015,2005,2875
20241220,113500,673056865,2015,2015,2015,2015,1500
20241220,113400,670034365,2015,2015,2015,2015,10
20241220,113300,670014215,2015,2015,2015,2015,6
20241220,113200,670002125,2020,2020,2020,2020,74
20241220,113100,669852645,2020,2020,2020,2020,5
20241220,113000,669842545,2025,2020,2025,2005,9925
20241220,112900,649866940,2025,2025,2025,2025,0
20241220,112800,649866940,2025,2020,2025,2020,325
20241220,112700,649210315,2025,2020,2025,2020,1000
20241220,112600,647189815,2020,2020,2020,2020,14546
20241220,112500,617806895,2025,2025,2025,2025,3612
20241220,112400,610492595,2025,2025,2025,2025,18
20241220,112300,610456145,2030,2030,2030,2030,0
20241220,112200,610456145,2030,2030,2030,2030,10
20241220,112100,610435845,2025,2025,2025,2025,700
20241220,112000,609018345,2025,2025,2025,2025,3597
20241220,111900,601734420,2030,2030,2035,2030,4897
20241220,111800,591793420,2035,2035,2035,2035,0
20241220,111700,591793420,2035,2035,2035,2035,0
20241220,111600,591793420,2035,2035,2035,2035,10
20241220,111500,591773070,2035,2035,2035,2035,65
20241220,111400,591640795,2035,2035,2035,2030,270
20241220,111300,591091355,2035,2035,2035,2035,0
20241220,111200,591091355,2035,2035,2035,2035,0
20241220,111100,591091355,2035,2035,2035,2035,1
20241220,111000,591089320,2030,2030,2030,2030,7175
20241220,110900,576524070,2030,2030,2030,2030,52
20241220,110800,576418510,2040,2040,2040,2040,0
20241220,110700,576418510,2040,2035,2040,2035,1569
20241220,110600,573223975,2040,2040,2040,2040,5
20241220,110500,573213775,2035,2040,2040,2035,11
20241220,110400,573191385,2040,2040,2040,2040,16
20241220,110300,573158745,2030,2030,2030,2030,2000
20241220,110200,569098745,2040,2040,2040,2040,20
20241220,110100,569057945,2040,2030,2040,2030,101
20241220,110000,568852905,2035,2035,2035,2035,22
20241220,105900,568808135,2040,2040,2040,2040,982
20241220,105800,566804855,2030,2030,2030,2030,0
20241220,105700,566804855,2030,2035,2035,2030,7000
20241220,105600,552591480,2035,2035,2035,2035,206
20241220,105500,552172270,2035,2035,2035,2035,0
20241220,105400,552172270,2035,2035,2035,2035,52
20241220,105300,552066450,2040,2040,2040,2040,1
20241220,105200,552064410,2035,2030,2040,2030,3556
20241220,105100,544832945,2030,2035,2035,2030,204
20241220,105000,544417825,2035,2035,2035,2035,104
20241220,104900,544206185,2035,2035,2035,2035,2147
20241220,104800,539837040,2040,2040,2040,2040,0
20241220,104700,539837040,2040,2040,2040,2040,0
20241220,104600,539837040,2040,2040,2040,2040,20
20241220,104500,539796240,2040,2040,2040,2040,16
20241220,104400,539763600,2040,2040,2040,2040,21
20241220,104300,539720760,2035,2035,2035,2035,1123
20241220,104200,537435455,2030,2040,2040,2030,2
20241220,104100,537431385,2030,2035,2035,2030,2500
20241220,104000,532353530,2040,2040,2040,2040,0
20241220,103900,532353530,2040,2040,2040,2040,1
20241220,103800,532351490,2035,2035,2035,2035,0
20241220,103700,532351490,2035,2035,2035,2035,3389
20241220,103600,525454875,2030,2035,2035,2030,1190
20241220,103500,523034275,2035,2030,2035,2025,5409
20241220,103400,512067370,2030,2035,2035,2030,7
20241220,103300,512053135,2035,2035,2035,2035,1066
20241220,103200,509883825,2040,2030,2040,2030,2025
20241220,103100,505767975,2030,2035,2035,2030,145
20241220,103000,505473620,2035,2030,2035,2025,1349
20241220,102900,502740315,2030,2035,2035,2030,1330
20241220,102800,500040410,2040,2040,2040,2040,0
20241220,102700,500040410,2040,2040,2040,2040,200
20241220,102600,499632410,2040,2040,2040,2040,300
20241220,102500,499020410,2040,2040,2040,2040,300
20241220,102400,498408410,2040,2040,2040,2040,691
20241220,102300,496998770,2040,2040,2040,2040,313
20241220,102200,496360250,2030,2035,2035,2025,1239
20241220,102100,493846000,2040,2035,2040,2025,4023
20241220,102000,485696980,2035,2030,2040,2030,7373
20241220,101900,470729775,2040,2040,2040,2040,11
20241220,101800,470707335,2030,2040,2040,2030,3131
20241220,101700,464351395,2030,2040,2040,2030,137
20241220,101600,464072275,2040,2035,2040,2035,371
20241220,101500,463317285,2030,2035,2040,2030,2301
20241220,101400,458636245,2035,2035,2035,2035,700
20241220,101300,457211745,2045,2045,2045,2045,0
20241220,101200,457211745,2045,2045,2045,2045,0
20241220,101100,457211745,2045,2045,2045,2045,1
20241220,101000,457209700,2035,2045,2045,2035,502
20241220,100900,456188110,2040,2045,2045,2040,2228
20241220,100800,451642965,2045,2045,2045,2045,1
20241220,100700,451640920,2045,2045,2045,2045,532
20241220,100600,450552980,2045,2045,2045,2040,1476
20241220,100500,447541435,2040,2045,2045,2040,101
20241220,100400,447335390,2040,2040,2040,2040,1270
20241220,100300,444744590,2045,2045,2045,2040,105
20241220,100200,444530375,2040,2040,2040,2040,1
20241220,100100,444528335,2045,2040,2045,2040,1944
20241220,100000,440562540,2040,2040,2040,2040,713
20241220,095900,439108020,2030,2030,2035,2030,413
20241220,095800,438269580,2040,2040,2040,2040,0
20241220,095700,438269580,2040,2040,2040,2040,255
20241220,095600,437749380,2040,2040,2040,2040,5
20241220,095500,437739180,2040,2040,2040,2040,4
20241220,095400,437731020,2040,2030,2040,2030,1301
20241220,095300,435089980,2030,2030,2030,2030,299
20241220,095200,434483010,2035,2030,2035,2030,500
20241220,095100,433466010,2035,2035,2035,2030,546
20241220,095000,432355860,2030,2035,2035,2030,695
20241220,094900,430943035,2040,2040,2040,2040,146
20241220,094800,430645195,2040,2035,2040,2035,101
20241220,094700,430439655,2035,2035,2035,2035,317
20241220,094600,429794560,2035,2035,2035,2035,1946
20241220,094500,425834450,2035,2035,2040,2025,1074
20241220,094400,423658015,2030,2035,2035,2030,188
20241220,094300,423276100,2035,2035,2035,2035,51
20241220,094200,423172315,2035,2025,2035,2025,26
20241220,094100,423119635,2040,2040,2040,2040,1
20241220,094000,423117595,2040,2040,2040,2040,1
20241220,093900,423115555,2040,2040,2040,2040,0
20241220,093800,423115555,2040,2040,2040,2040,0
20241220,093700,423115555,2040,2025,2040,2020,1427
20241220,093600,420229735,2040,2040,2040,2040,246
20241220,093500,419727895,2035,2020,2035,2015,12868
20241220,093400,393678285,2020,2030,2030,2020,4285
20241220,093300,385002765,2035,2035,2035,2030,1571
20241220,093200,381806130,2030,2030,2035,2030,3152
20241220,093100,375407565,2030,2030,2030,2030,1
20241220,093000,375405535,2030,2020,2030,2020,524
20241220,092900,374347010,2030,2025,2030,2020,976
20241220,092800,372370655,2025,2025,2025,2015,6975
20241220,092700,358291450,2015,2025,2025,2015,14080
20241220,092600,329871475,2030,2025,2030,2025,336
20241220,092500,329191070,2025,2025,2025,2025,4833
20241220,092400,319404245,2025,2020,2025,2020,5367
20241220,092300,308536975,2035,2035,2035,2020,908
20241220,092200,306701860,2025,2025,2035,2025,9828
20241220,092100,286789775,2025,2035,2035,2025,1266
20241220,092000,284221075,2040,2030,2040,2030,900
20241220,091900,282388325,2035,2025,2035,2015,7752
20241220,091800,266666830,2025,2030,2030,2020,19542
20241220,091700,227110665,2035,2040,2040,2030,7719
20241220,091600,211403495,2040,2035,2040,2035,3401
20241220,091500,204479710,2035,2040,2055,2035,2349
20241220,091400,199698475,2040,2030,2040,2030,6516
20241220,091300,186452995,2030,2045,2045,2030,18165
20241220,091200,149396530,2045,2060,2060,2045,12847
20241220,091100,123053650,2060,2065,2065,2055,6737
20241220,091000,109195495,2065,2065,2070,2060,1360
20241220,090900,106391085,2060,2070,2070,2060,10809
20241220,090800,84084340,2070,2065,2070,2060,1532
20241220,090700,80928075,2070,2075,2080,2060,1925
20241220,090600,76954560,2065,2060,2075,2060,4508
20241220,090500,67653780,2075,2080,2080,2060,2140
20241220,090400,63233645,2065,2070,2080,2065,2888
20241220,090300,57256170,2080,2080,2080,2065,226
20241220,090200,56789090,2080,2075,2080,2065,11884
20241220,090100,32130745,2070,2085,2095,2070,7582
20241220,090000,16401410,2085,2080,2085,2080,7680