stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,190900,934287020,2005,2005,2005,2005,10404
20250117,190800,934287020,2005,2005,2005,2005,0
20250117,190700,934287020,2005,2005,2005,2005,0
20250117,190600,934287020,2005,2005,2005,2005,0
20250117,190500,934287020,2005,2005,2005,2005,0
20250117,190400,934287020,2005,2005,2005,2005,0
20250117,190300,934287020,2005,2005,2005,2005,0
20250117,190200,934287020,2005,2005,2005,2005,0
20250117,190100,934287020,2005,2005,2005,2005,0
20250117,190000,934287020,2005,2005,2005,2005,0
20250117,185900,934287020,2005,2005,2005,2005,0
20250117,185800,934287020,2005,2005,2005,2005,0
20250117,185700,934287020,2005,2005,2005,2005,0
20250117,185600,934287020,2005,2005,2005,2005,0
20250117,185500,934287020,2005,2005,2005,2005,0
20250117,185400,934287020,2005,2005,2005,2005,0
20250117,185300,934287020,2005,2005,2005,2005,0
20250117,185200,934287020,2005,2005,2005,2005,0
20250117,185100,934287020,2005,2005,2005,2005,0
20250117,185000,934287020,2005,2005,2005,2005,0
20250117,184900,934287020,2005,2005,2005,2005,0
20250117,184800,934287020,2005,2005,2005,2005,0
20250117,184700,934287020,2005,2005,2005,2005,0
20250117,184600,934287020,2005,2005,2005,2005,0
20250117,184500,934287020,2005,2005,2005,2005,0
20250117,184400,934287020,2005,2005,2005,2005,0
20250117,184300,934287020,2005,2005,2005,2005,0
20250117,184200,934287020,2005,2005,2005,2005,0
20250117,184100,934287020,2005,2005,2005,2005,0
20250117,184000,934287020,2005,2005,2005,2005,0
20250117,183900,934287020,2005,2005,2005,2005,10404
20250117,183800,934287020,2005,2005,2005,2005,0
20250117,183700,934287020,2005,2005,2005,2005,0
20250117,183600,934287020,2005,2005,2005,2005,0
20250117,183500,934287020,2005,2005,2005,2005,0
20250117,183400,934287020,2005,2005,2005,2005,0
20250117,183300,934287020,2005,2005,2005,2005,0
20250117,183200,934287020,2005,2005,2005,2005,0
20250117,183100,934287020,2005,2005,2005,2005,0
20250117,183000,934287020,2005,2005,2005,2005,0
20250117,182900,934287020,2005,2005,2005,2005,0
20250117,182800,934287020,2005,2005,2005,2005,0
20250117,182700,934287020,2005,2005,2005,2005,0
20250117,182600,934287020,2005,2005,2005,2005,0
20250117,182500,934287020,2005,2005,2005,2005,0
20250117,182400,934287020,2005,2005,2005,2005,0
20250117,182300,934287020,2005,2005,2005,2005,0
20250117,182200,934287020,2005,2005,2005,2005,0
20250117,182100,934287020,2005,2005,2005,2005,0
20250117,182000,934287020,2005,2005,2005,2005,0
20250117,181900,934287020,2005,2005,2005,2005,0
20250117,181800,934287020,2005,2005,2005,2005,0
20250117,181700,934287020,2005,2005,2005,2005,0
20250117,181600,934287020,2005,2005,2005,2005,0
20250117,181500,934287020,2005,2005,2005,2005,0
20250117,181400,934287020,2005,2005,2005,2005,0
20250117,181300,934287020,2005,2005,2005,2005,0
20250117,181200,934287020,2005,2005,2005,2005,0
20250117,181100,934287020,2005,2005,2005,2005,0
20250117,181000,934287020,2005,2005,2005,2005,0
20250117,180900,934287020,2005,2005,2005,2005,10404
20250117,180800,934287020,2005,2005,2005,2005,0
20250117,180700,934287020,2005,2005,2005,2005,0
20250117,180600,934287020,2005,2005,2005,2005,0
20250117,180500,934287020,2005,2005,2005,2005,0
20250117,180400,934287020,2005,2005,2005,2005,0
20250117,180300,934287020,2005,2005,2005,2005,0
20250117,180200,934287020,2005,2005,2005,2005,0
20250117,180100,934287020,2005,2005,2005,2005,0
20250117,180000,934287020,2005,2005,2005,2005,0
20250117,175900,934287020,2005,2005,2005,2005,0
20250117,175800,934287020,2005,2005,2005,2005,0
20250117,175700,934287020,2005,2005,2005,2005,0
20250117,175600,934287020,2005,2005,2005,2005,0
20250117,175500,934287020,2005,2005,2005,2005,0
20250117,175400,934287020,2005,2005,2005,2005,0
20250117,175300,934287020,2005,2005,2005,2005,0
20250117,175200,934287020,2005,2005,2005,2005,0
20250117,175100,934287020,2005,2005,2005,2005,0
20250117,175000,934287020,2005,2005,2005,2005,0
20250117,174900,934287020,2005,2005,2005,2005,0
20250117,174800,934287020,2005,2005,2005,2005,0
20250117,174700,934287020,2005,2005,2005,2005,0
20250117,174600,934287020,2005,2005,2005,2005,0
20250117,174500,934287020,2005,2005,2005,2005,0
20250117,174400,934287020,2005,2005,2005,2005,0
20250117,174300,934287020,2005,2005,2005,2005,0
20250117,174200,934287020,2005,2005,2005,2005,0
20250117,174100,934287020,2005,2005,2005,2005,0
20250117,174000,934287020,2005,2005,2005,2005,0
20250117,173900,934287020,2005,2005,2005,2005,10404
20250117,173800,934287020,2005,2005,2005,2005,0
20250117,173700,934287020,2005,2005,2005,2005,0
20250117,173600,934287020,2005,2005,2005,2005,0
20250117,173500,934287020,2005,2005,2005,2005,0
20250117,173400,934287020,2005,2005,2005,2005,0
20250117,173300,934287020,2005,2005,2005,2005,0
20250117,173200,934287020,2005,2005,2005,2005,0
20250117,173100,934287020,2005,2005,2005,2005,0
20250117,173000,934287020,2005,2005,2005,2005,0
20250117,172900,934287020,2005,2005,2005,2005,0
20250117,172800,934287020,2005,2005,2005,2005,0
20250117,172700,934287020,2005,2005,2005,2005,0
20250117,172600,934287020,2005,2005,2005,2005,0
20250117,172500,934287020,2005,2005,2005,2005,0
20250117,172400,934287020,2005,2005,2005,2005,0
20250117,172300,934287020,2005,2005,2005,2005,0
20250117,172200,934287020,2005,2005,2005,2005,0
20250117,172100,934287020,2005,2005,2005,2005,0
20250117,172000,934287020,2005,2005,2005,2005,0
20250117,171900,934287020,2005,2005,2005,2005,0
20250117,171800,934287020,2005,2005,2005,2005,0
20250117,171700,934287020,2005,2005,2005,2005,0
20250117,171600,934287020,2005,2005,2005,2005,0
20250117,171500,934287020,2005,2005,2005,2005,0
20250117,171400,934287020,2005,2005,2005,2005,0
20250117,171300,934287020,2005,2005,2005,2005,0
20250117,171200,934287020,2005,2005,2005,2005,0
20250117,171100,934287020,2005,2005,2005,2005,0
20250117,171000,934287020,2005,2005,2005,2005,0
20250117,170900,934287020,2005,2005,2005,2005,10404
20250117,170800,934287020,2005,2005,2005,2005,0
20250117,170700,934287020,2005,2005,2005,2005,0
20250117,170600,934287020,2005,2005,2005,2005,0
20250117,170500,934287020,2005,2005,2005,2005,0
20250117,170400,934287020,2005,2005,2005,2005,0
20250117,170300,934287020,2005,2005,2005,2005,0
20250117,170200,934287020,2005,2005,2005,2005,0
20250117,170100,934287020,2005,2005,2005,2005,0
20250117,170000,934287020,2005,2005,2005,2005,0
20250117,165900,934287020,2005,2005,2005,2005,0
20250117,165800,934287020,2005,2005,2005,2005,0
20250117,165700,934287020,2005,2005,2005,2005,0
20250117,165600,934287020,2005,2005,2005,2005,0
20250117,165500,934287020,2005,2005,2005,2005,0
20250117,165400,934287020,2005,2005,2005,2005,0
20250117,165300,934287020,2005,2005,2005,2005,0
20250117,165200,934287020,2005,2005,2005,2005,0
20250117,165100,934287020,2005,2005,2005,2005,0
20250117,165000,934287020,2005,2005,2005,2005,0
20250117,164900,934287020,2005,2005,2005,2005,0
20250117,164800,934287020,2005,2005,2005,2005,0
20250117,164700,934287020,2005,2005,2005,2005,0
20250117,164600,934287020,2005,2005,2005,2005,0
20250117,164500,934287020,2005,2005,2005,2005,0
20250117,164400,934287020,2005,2005,2005,2005,0
20250117,164300,934287020,2005,2005,2005,2005,0
20250117,164200,934287020,2005,2005,2005,2005,0
20250117,164100,934287020,2005,2005,2005,2005,0
20250117,164000,934287020,2005,2005,2005,2005,0
20250117,163900,934287020,2005,2005,2005,2005,10404
20250117,163800,934287020,2005,2005,2005,2005,0
20250117,163700,934287020,2005,2005,2005,2005,0
20250117,163600,934287020,2005,2005,2005,2005,0
20250117,163500,934287020,2005,2005,2005,2005,0
20250117,163400,934287020,2005,2005,2005,2005,0
20250117,163300,934287020,2005,2005,2005,2005,0
20250117,163200,934287020,2005,2005,2005,2005,0
20250117,163100,934287020,2005,2005,2005,2005,0
20250117,163000,934287020,2005,2005,2005,2005,0
20250117,162900,934287020,2005,2005,2005,2005,0
20250117,162800,934287020,2005,2005,2005,2005,0
20250117,162700,934287020,2005,2005,2005,2005,0
20250117,162600,934287020,2005,2005,2005,2005,0
20250117,162500,934287020,2005,2005,2005,2005,0
20250117,162400,934287020,2005,2005,2005,2005,0
20250117,162300,934287020,2005,2005,2005,2005,0
20250117,162200,934287020,2005,2005,2005,2005,0
20250117,162100,934287020,2005,2005,2005,2005,0
20250117,162000,934287020,2005,2005,2005,2005,0
20250117,161900,934287020,2005,2005,2005,2005,0
20250117,161800,934287020,2005,2005,2005,2005,0
20250117,161700,934287020,2005,2005,2005,2005,0
20250117,161600,934287020,2005,2005,2005,2005,0
20250117,161500,934287020,2005,2005,2005,2005,0
20250117,161400,934287020,2005,2005,2005,2005,0
20250117,161300,934287020,2005,2005,2005,2005,0
20250117,161200,934287020,2005,2005,2005,2005,0
20250117,161100,934287020,2005,2005,2005,2005,0
20250117,161000,934287020,2005,2005,2005,2005,0
20250117,160900,934287020,2005,2005,2005,2005,10404
20250117,160800,934287020,2005,2005,2005,2005,0
20250117,160700,934287020,2005,2005,2005,2005,0
20250117,160600,934287020,2005,2005,2005,2005,0
20250117,160500,934287020,2005,2005,2005,2005,0
20250117,160400,934287020,2005,2005,2005,2005,0
20250117,160300,934287020,2005,2005,2005,2005,0
20250117,160200,934287020,2005,2005,2005,2005,0
20250117,160100,934287020,2005,2005,2005,2005,0
20250117,160000,934287020,2005,2005,2005,2005,0
20250117,155900,934287020,2005,2005,2005,2005,0
20250117,155800,934287020,2005,2005,2005,2005,0
20250117,155700,934287020,2005,2005,2005,2005,0
20250117,155600,934287020,2005,2005,2005,2005,0
20250117,155500,934287020,2005,2005,2005,2005,0
20250117,155400,934287020,2005,2005,2005,2005,0
20250117,155300,934287020,2005,2005,2005,2005,0
20250117,155200,934287020,2005,2005,2005,2005,0
20250117,155100,934287020,2005,2005,2005,2005,0
20250117,155000,934287020,2005,2005,2005,2005,0
20250117,154900,934287020,2005,2005,2005,2005,0
20250117,154800,934287020,2005,2005,2005,2005,0
20250117,154700,934287020,2005,2005,2005,2005,0
20250117,154600,934287020,2005,2005,2005,2005,0
20250117,154500,934287020,2005,2005,2005,2005,0
20250117,154400,934287020,2005,2005,2005,2005,0
20250117,154300,934287020,2005,2005,2005,2005,0
20250117,154200,934287020,2005,2005,2005,2005,0
20250117,154100,934287020,2005,2005,2005,2005,0
20250117,154000,934287020,2005,2005,2005,2005,0
20250117,153900,934287020,2005,2005,2005,2005,10404
20250117,153800,934287020,2005,2005,2005,2005,0
20250117,153700,934287020,2005,2005,2005,2005,0
20250117,153600,934287020,2005,2005,2005,2005,0
20250117,153500,934287020,2005,2005,2005,2005,0
20250117,153400,934287020,2005,2005,2005,2005,0
20250117,153300,934287020,2005,2005,2005,2005,0
20250117,153200,934287020,2005,2005,2005,2005,0
20250117,153100,934287020,2005,2005,2005,2005,0
20250117,153000,934287020,2005,2005,2005,2005,10404
20250117,152900,913427000,2020,2020,2020,2020,0
20250117,152800,913427000,2020,2020,2020,2020,0
20250117,152700,913427000,2020,2020,2020,2020,0
20250117,152600,913427000,2020,2020,2020,2020,0
20250117,152500,913427000,2020,2020,2020,2020,0
20250117,152400,913427000,2020,2020,2020,2020,0
20250117,152300,913427000,2020,2020,2020,2020,0
20250117,152200,913427000,2020,2020,2020,2020,0
20250117,152100,913427000,2020,2020,2020,2020,0
20250117,152000,913427000,2020,2020,2020,2020,0
20250117,151900,913427000,2020,2015,2020,2010,1122
20250117,151800,911170370,2015,2010,2015,2010,838
20250117,151700,909484235,2015,2010,2015,2010,866
20250117,151600,907743010,2015,2015,2015,2015,497
20250117,151500,906741555,2010,2020,2020,2010,9072
20250117,151400,888506115,2015,2025,2025,2015,975
20250117,151300,886541465,2020,2015,2025,2015,155
20250117,151200,886229105,2015,2015,2015,2010,149
20250117,151100,885929370,2015,2015,2015,2015,1
20250117,151000,885927355,2020,2015,2020,2015,2439
20250117,150900,881010620,2015,2015,2015,2015,196
20250117,150800,880615680,2015,2015,2015,2015,11
20250117,150700,880593515,2015,2015,2015,2015,2024
20250117,150600,876515155,2015,2015,2015,2010,77
20250117,150500,876360125,2010,2010,2010,2010,1000
20250117,150400,874350125,2010,2015,2015,2010,615
20250117,150300,873113950,2010,2010,2010,2010,1075
20250117,150200,870953200,2010,2010,2010,2010,0
20250117,150100,870953200,2010,2010,2010,2010,409
20250117,150000,870131110,2010,2010,2010,2010,0
20250117,145900,870131110,2010,2015,2015,2010,269
20250117,145800,869590370,2015,2015,2015,2015,20
20250117,145700,869550070,2015,2015,2015,2010,504
20250117,145600,868537010,2015,2015,2015,2015,0
20250117,145500,868537010,2015,2015,2015,2015,10
20250117,145400,868516860,2015,2010,2015,2010,2897
20250117,145300,862693885,2010,2010,2010,2005,66
20250117,145200,862561275,2005,2005,2005,2005,0
20250117,145100,862561275,2005,2005,2005,2005,0
20250117,145000,862561275,2005,2005,2005,2005,0
20250117,144900,862561275,2005,2005,2005,2005,898
20250117,144800,860760785,2005,2005,2005,2005,587
20250117,144700,859583850,2005,2005,2005,2005,17
20250117,144600,859549765,2005,2005,2005,2005,399
20250117,144500,858749770,2005,2005,2005,2005,40
20250117,144400,858669570,2010,2005,2010,2005,501
20250117,144300,857665060,2000,2005,2010,2000,5001
20250117,144200,847661160,2010,2010,2010,2005,358
20250117,144100,846943235,2010,2005,2010,2005,918
20250117,144000,845102615,2005,2005,2005,2005,228
20250117,143900,844645475,2005,2005,2005,2005,0
20250117,143800,844645475,2005,2005,2005,2005,47
20250117,143700,844551240,2005,2005,2005,2005,1111
20250117,143600,842323685,2000,2000,2000,2000,544
20250117,143500,841235685,2005,2005,2005,2005,0
20250117,143400,841235685,2005,2005,2005,2000,10298
20250117,143300,820637695,2005,2005,2005,2005,619
20250117,143200,819396600,2005,2005,2005,2005,284
20250117,143100,818827180,2005,2005,2005,2005,120
20250117,143000,818586580,2005,2005,2005,2005,938
20250117,142900,816705890,2005,2005,2005,2005,0
20250117,142800,816705890,2005,2010,2010,2005,999
20250117,142700,814702745,2010,2005,2010,2005,1190
20250117,142600,812316695,2005,2000,2005,2000,610
20250117,142500,811096355,2005,2005,2005,2005,125
20250117,142400,810845730,2005,2005,2005,2005,284
20250117,142300,810276310,2005,2005,2005,2005,91
20250117,142200,810093855,2005,2005,2005,2005,100
20250117,142100,809893355,2010,2010,2010,2010,7
20250117,142000,809879285,2010,2010,2010,2010,16
20250117,141900,809847125,2010,2010,2010,2010,0
20250117,141800,809847125,2010,2000,2010,2000,1002
20250117,141700,807833125,2005,2005,2005,2000,54
20250117,141600,807724865,2000,2005,2005,2000,2034
20250117,141500,803647955,2005,2000,2005,2000,2800
20250117,141400,798046455,2000,2005,2005,2000,1004
20250117,141300,796037875,2005,2000,2005,2000,3205
20250117,141200,789626850,2005,2005,2010,2005,3787
20250117,141100,782033910,2005,2010,2010,2005,21
20250117,141000,781991705,2010,2010,2010,2010,20
20250117,140900,781951505,2010,2005,2010,2000,956
20250117,140800,780037030,2005,2000,2010,2000,9371
20250117,140700,761269735,2005,2005,2005,2005,20
20250117,140600,761229635,2005,2005,2010,2005,272
20250117,140500,760684265,2005,2005,2010,2000,1744
20250117,140400,757187845,2005,2005,2005,2005,2540
20250117,140300,752095145,2000,2010,2010,2000,1178
20250117,140200,749737430,2005,2005,2005,2005,1324
20250117,140100,747082810,2005,2005,2005,2005,3046
20250117,140000,740975580,2010,2010,2010,2010,50
20250117,135900,740875080,2010,2010,2010,2010,120
20250117,135800,740633880,2010,2005,2010,2005,4381
20250117,135700,731849580,2010,2010,2010,2010,80
20250117,135600,731688780,2010,2010,2010,2010,90
20250117,135500,731507880,2010,2010,2010,2010,308
20250117,135400,730888800,2010,2010,2010,2010,401
20250117,135300,730082790,2010,2010,2010,2010,1022
20250117,135200,728028570,2010,2010,2015,2005,4765
20250117,135100,718450300,2010,2010,2010,2010,7754
20250117,135000,702864760,2010,2015,2015,2010,25017
20250117,134900,652579585,2010,2020,2020,2010,6
20250117,134800,652567505,2015,2015,2015,2015,2115
20250117,134700,648305780,2015,2015,2015,2015,10
20250117,134600,648285630,2015,2015,2015,2015,15584
20250117,134500,616883870,2020,2020,2020,2020,0
20250117,134400,616883870,2020,2020,2020,2020,638
20250117,134300,615595110,2020,2020,2020,2020,1002
20250117,134200,613571070,2020,2020,2020,2020,70
20250117,134100,613429670,2015,2020,2020,2015,984
20250117,134000,611443395,2020,2020,2020,2020,0
20250117,133900,611443395,2020,2020,2020,2020,0
20250117,133800,611443395,2020,2020,2020,2020,298
20250117,133700,610841435,2020,2020,2020,2020,5
20250117,133600,610831335,2020,2020,2020,2020,0
20250117,133500,610831335,2020,2020,2020,2020,1
20250117,133400,610829315,2020,2020,2020,2020,0
20250117,133300,610829315,2020,2020,2020,2020,0
20250117,133200,610829315,2020,2020,2020,2020,1
20250117,133100,610827295,2020,2020,2020,2020,0
20250117,133000,610827295,2020,2020,2020,2020,192
20250117,132900,610439455,2020,2020,2020,2020,50
20250117,132800,610338455,2020,2020,2020,2020,0
20250117,132700,610338455,2020,2020,2020,2020,10
20250117,132600,610318255,2020,2020,2020,2020,800
20250117,132500,608702255,2020,2020,2020,2015,5054
20250117,132400,598518175,2020,2020,2020,2020,0
20250117,132300,598518175,2020,2020,2020,2020,31
20250117,132200,598455555,2020,2020,2020,2020,1041
20250117,132100,596352735,2015,2015,2015,2015,4820
20250117,132000,586640435,2020,2020,2020,2020,940
20250117,131900,584741635,2020,2020,2020,2020,1801
20250117,131800,581103615,2015,2015,2015,2015,155
20250117,131700,580791290,2015,2020,2020,2015,350
20250117,131600,580085790,2020,2015,2020,2015,4645
20250117,131500,570706110,2015,2015,2020,2015,204
20250117,131400,570295040,2015,2015,2015,2015,11360
20250117,131300,547404640,2015,2015,2015,2015,3200
20250117,131200,540956640,2020,2020,2020,2020,600
20250117,131100,539744640,2020,2020,2020,2020,301
20250117,131000,539136620,2020,2025,2025,2020,30
20250117,130900,539075920,2020,2020,2020,2020,9
20250117,130800,539057740,2020,2020,2020,2020,507
20250117,130700,538033600,2020,2020,2020,2020,8505
20250117,130600,520853500,2020,2020,2020,2020,1327
20250117,130500,518172960,2020,2020,2020,2020,2022
20250117,130400,514088520,2020,2020,2020,2020,0
20250117,130300,514088520,2020,2020,2020,2020,2400
20250117,130200,509240520,2020,2020,2020,2020,1
20250117,130100,509238500,2020,2020,2020,2020,0
20250117,130000,509238500,2020,2020,2020,2020,1000
20250117,125900,507218500,2020,2020,2020,2020,108
20250117,125800,507000340,2020,2015,2020,2015,489
20250117,125700,506013000,2020,2020,2020,2020,800
20250117,125600,504397000,2020,2020,2020,2020,728
20250117,125500,502926440,2020,2020,2020,2020,7234
20250117,125400,488313760,2025,2020,2025,2020,7
20250117,125300,488299615,2020,2020,2020,2020,4000
20250117,125200,480219615,2025,2025,2025,2025,1
20250117,125100,480217590,2020,2025,2025,2020,1100
20250117,125000,477995090,2025,2025,2025,2025,3079
20250117,124900,471760115,2025,2025,2025,2025,40
20250117,124800,471679115,2025,2025,2025,2025,30
20250117,124700,471618365,2020,2020,2020,2020,0
20250117,124600,471618365,2020,2020,2020,2020,0
20250117,124500,471618365,2020,2025,2025,2020,662
20250117,124400,470279625,2025,2025,2025,2025,952
20250117,124300,468351825,2025,2025,2025,2025,850
20250117,124200,466630575,2020,2020,2020,2020,5
20250117,124100,466620475,2025,2025,2025,2025,511
20250117,124000,465585700,2025,2025,2025,2025,1
20250117,123900,465583675,2025,2025,2025,2025,20
20250117,123800,465543175,2020,2020,2020,2020,0
20250117,123700,465543175,2020,2025,2025,2020,1133
20250117,123600,463254265,2025,2025,2025,2025,1822
20250117,123500,459564715,2025,2025,2025,2025,311
20250117,123400,458934940,2025,2025,2025,2025,200
20250117,123300,458529940,2025,2025,2025,2025,1028
20250117,123200,456448240,2025,2025,2025,2025,1045
20250117,123100,454332115,2025,2025,2025,2025,1470
20250117,123000,451355365,2025,2025,2025,2025,150
20250117,122900,451051615,2025,2025,2025,2025,0
20250117,122800,451051615,2025,2025,2025,2025,10
20250117,122700,451031365,2020,2020,2020,2020,70
20250117,122600,450889965,2020,2020,2020,2020,0
20250117,122500,450889965,2020,2020,2020,2020,14234
20250117,122400,422137285,2020,2020,2020,2020,2
20250117,122300,422133245,2020,2020,2020,2020,152
20250117,122200,421826205,2025,2025,2025,2025,2
20250117,122100,421822155,2025,2025,2025,2025,3
20250117,122000,421816080,2025,2025,2025,2020,1053
20250117,121900,419683775,2025,2025,2025,2025,510
20250117,121800,418651025,2025,2025,2025,2020,640
20250117,121700,417357475,2025,2025,2025,2025,342
20250117,121600,416664925,2025,2020,2025,2020,1818
20250117,121500,412985255,2020,2020,2020,2020,745
20250117,121400,411480355,2020,2025,2030,2020,9039
20250117,121300,393181280,2025,2025,2025,2025,1005
20250117,121200,391146155,2025,2025,2025,2025,2500
20250117,121100,386083655,2025,2035,2035,2025,1013
20250117,121000,384032200,2035,2035,2035,2035,0
20250117,120900,384032200,2035,2035,2035,2035,1
20250117,120800,384030165,2030,2030,2030,2030,0
20250117,120700,384030165,2030,2025,2030,2025,190
20250117,120600,383645265,2035,2030,2035,2030,10335
20250117,120500,362619980,2035,2030,2035,2030,42
20250117,120400,362534710,2030,2030,2030,2025,1267
20250117,120300,359968520,2030,2030,2030,2030,0
20250117,120200,359968520,2030,2030,2030,2030,108
20250117,120100,359749280,2030,2030,2030,2030,1010
20250117,120000,357698980,2035,2035,2035,2030,4
20250117,115900,357690845,2030,2030,2035,2025,1538
20250117,115800,354568705,2035,2035,2035,2035,0
20250117,115700,354568705,2035,2030,2035,2030,201
20250117,115600,354160670,2035,2035,2035,2035,10
20250117,115500,354140320,2035,2035,2035,2035,0
20250117,115400,354140320,2035,2035,2035,2035,0
20250117,115300,354140320,2035,2030,2035,2030,1201
20250117,115200,351702285,2035,2035,2035,2035,0
20250117,115100,351702285,2035,2035,2035,2035,0
20250117,115000,351702285,2035,2035,2035,2035,0
20250117,114900,351702285,2035,2035,2035,2035,0
20250117,114800,351702285,2035,2035,2035,2035,1
20250117,114700,351700250,2035,2035,2035,2035,38
20250117,114600,351622920,2035,2035,2035,2035,402
20250117,114500,350804850,2030,2030,2030,2030,1100
20250117,114400,348571850,2035,2035,2035,2030,1014
20250117,114300,346513410,2035,2035,2035,2035,1
20250117,114200,346511375,2030,2030,2030,2030,133
20250117,114100,346241385,2040,2040,2040,2030,241
20250117,114000,345752105,2030,2030,2030,2030,1
20250117,113900,345750075,2040,2040,2040,2040,1
20250117,113800,345748035,2030,2030,2030,2030,0
20250117,113700,345748035,2030,2030,2030,2030,13
20250117,113600,345721645,2030,2040,2040,2030,2
20250117,113500,345717575,2025,2025,2025,2025,0
20250117,113400,345717575,2025,2025,2025,2025,0
20250117,113300,345717575,2025,2035,2035,2025,542
20250117,113200,344616825,2035,2040,2040,2035,524
20250117,113100,343550365,2040,2040,2040,2040,12
20250117,113000,343525885,2040,2040,2040,2040,0
20250117,112900,343525885,2040,2040,2040,2040,62
20250117,112800,343399405,2040,2040,2040,2040,0
20250117,112700,343399405,2040,2040,2040,2040,1
20250117,112600,343397365,2035,2035,2035,2035,1
20250117,112500,343395330,2040,2030,2040,2030,1801
20250117,112400,339739290,2040,2040,2040,2040,1
20250117,112300,339737250,2040,2040,2040,2040,0
20250117,112200,339737250,2040,2040,2040,2030,1302
20250117,112100,337094170,2030,2030,2030,2030,1000
20250117,112000,335064170,2040,2035,2040,2035,508
20250117,111900,334030275,2040,2040,2040,2040,0
20250117,111800,334030275,2040,2040,2040,2040,0
20250117,111700,334030275,2040,2040,2040,2040,0
20250117,111600,334030275,2040,2040,2040,2040,0
20250117,111500,334030275,2040,2040,2040,2040,0
20250117,111400,334030275,2040,2040,2040,2040,0
20250117,111300,334030275,2040,2035,2040,2030,10252
20250117,111200,313198345,2035,2040,2040,2035,330
20250117,111100,312525295,2040,2040,2040,2040,14
20250117,111000,312496735,2040,2040,2040,2040,1
20250117,110900,312494695,2040,2035,2040,2035,16631
20250117,110800,278650600,2035,2035,2035,2035,166
20250117,110700,278312790,2040,2030,2040,2030,306
20250117,110600,277691570,2030,2035,2035,2030,500
20250117,110500,276674570,2030,2040,2040,2030,829
20250117,110400,274985800,2040,2040,2040,2040,10
20250117,110300,274965400,2040,2040,2040,2040,1
20250117,110200,274963360,2040,2040,2040,2040,1
20250117,110100,274961320,2040,2040,2040,2040,22
20250117,110000,274916440,2040,2040,2040,2040,57
20250117,105900,274800160,2040,2040,2040,2040,2
20250117,105800,274796080,2030,2040,2040,2030,172
20250117,105700,274446205,2040,2040,2040,2040,1
20250117,105600,274444165,2030,2040,2040,2030,1268
20250117,105500,271870115,2040,2040,2040,2040,0
20250117,105400,271870115,2040,2035,2040,2035,491
20250117,105300,270870925,2040,2035,2040,2035,227
20250117,105200,270408975,2040,2040,2040,2040,0
20250117,105100,270408975,2040,2040,2040,2040,0
20250117,105000,270408975,2040,2040,2040,2040,1
20250117,104900,270406935,2035,2030,2035,2030,1070
20250117,104800,268229500,2030,2030,2030,2030,1
20250117,104700,268227470,2035,2035,2035,2035,934
20250117,104600,266326780,2035,2035,2035,2035,0
20250117,104500,266326780,2035,2040,2040,2035,3
20250117,104400,266320665,2035,2040,2040,2035,3189
20250117,104300,259830950,2035,2035,2035,2035,1007
20250117,104200,257781705,2040,2040,2040,2030,203
20250117,104100,257369585,2030,2030,2030,2030,300
20250117,104000,256760585,2030,2030,2030,2030,585
20250117,103900,255573035,2030,2030,2030,2030,791
20250117,103800,253967305,2040,2040,2040,2040,0
20250117,103700,253967305,2040,2040,2040,2040,0
20250117,103600,253967305,2040,2040,2040,2040,207
20250117,103500,253545025,2040,2040,2040,2040,0
20250117,103400,253545025,2040,2040,2040,2040,0
20250117,103300,253545025,2040,2035,2040,2035,976
20250117,103200,251558860,2040,2035,2040,2035,1007
20250117,103100,249509605,2040,2040,2040,2040,0
20250117,103000,249509605,2040,2035,2040,2030,980
20250117,102900,247519805,2040,2040,2040,2040,164
20250117,102800,247185245,2040,2040,2040,2040,1
20250117,102700,247183205,2040,2035,2040,2035,3
20250117,102600,247177090,2040,2035,2040,2035,378
20250117,102500,246407770,2035,2035,2035,2035,101
20250117,102400,246202235,2035,2035,2035,2035,3339
20250117,102300,239407370,2040,2040,2040,2040,7
20250117,102200,239393090,2040,2040,2040,2040,70
20250117,102100,239250290,2035,2035,2035,2035,1
20250117,102000,239248255,2040,2040,2040,2040,60
20250117,101900,239125855,2040,2040,2040,2040,0
20250117,101800,239125855,2040,2040,2040,2040,501
20250117,101700,238103815,2040,2040,2040,2040,0
20250117,101600,238103815,2040,2040,2040,2040,100
20250117,101500,237899815,2040,2040,2040,2040,245
20250117,101400,237400015,2035,2035,2035,2035,20
20250117,101300,237359315,2040,2035,2040,2035,11
20250117,101200,237336925,2035,2035,2035,2035,935
20250117,101100,235434200,2040,2040,2040,2040,0
20250117,101000,235434200,2040,2040,2040,2035,352
20250117,100900,234717705,2040,2035,2040,2035,312
20250117,100800,234082725,2040,2040,2040,2040,2
20250117,100700,234078645,2040,2040,2040,2035,1787
20250117,100600,230442090,2035,2035,2040,2035,1252
20250117,100500,227894010,2040,2040,2040,2040,0
20250117,100400,227894010,2040,2040,2040,2040,103
20250117,100300,227683890,2040,2040,2040,2040,91
20250117,100200,227498250,2040,2040,2040,2040,501
20250117,100100,226476210,2040,2040,2040,2040,0
20250117,100000,226476210,2040,2045,2045,2035,2053
20250117,095900,222298075,2035,2035,2035,2035,2401
20250117,095800,217412040,2045,2045,2045,2045,48
20250117,095700,217313880,2045,2040,2045,2040,65
20250117,095600,217181205,2045,2045,2045,2045,21
20250117,095500,217138260,2045,2040,2045,2040,524
20250117,095400,216069180,2045,2045,2045,2040,109
20250117,095300,215846800,2040,2040,2040,2040,6600
20250117,095200,202382800,2045,2045,2045,2040,32
20250117,095100,202317370,2040,2045,2045,2040,1309
20250117,095000,199647005,2045,2045,2045,2045,1
20250117,094900,199644960,2045,2045,2045,2045,0
20250117,094800,199644960,2045,2045,2045,2045,17
20250117,094700,199610195,2040,2045,2045,2040,1001
20250117,094600,197568150,2040,2050,2050,2040,96
20250117,094500,197371820,2050,2050,2050,2050,95
20250117,094400,197177070,2050,2045,2050,2045,2405
20250117,094300,192258840,2045,2045,2045,2045,3
20250117,094200,192252705,2050,2045,2050,2045,11
20250117,094100,192230165,2045,2045,2045,2045,25
20250117,094000,192179040,2050,2050,2050,2040,62
20250117,093900,192051970,2050,2040,2050,2040,2465
20250117,093800,187012450,2045,2045,2045,2045,7
20250117,093700,186998135,2045,2050,2050,2045,2
20250117,093600,186994040,2050,2045,2050,2040,2608
20250117,093500,181665085,2045,2045,2045,2045,417
20250117,093400,180812320,2045,2045,2045,2045,72
20250117,093300,180665080,2040,2040,2045,2040,1089
20250117,093200,178443515,2045,2045,2045,2045,200
20250117,093100,178034515,2045,2045,2045,2045,0
20250117,093000,178034515,2045,2045,2045,2035,58
20250117,092900,177916385,2045,2045,2045,2040,5919
20250117,092800,165841040,2045,2045,2045,2045,39
20250117,092700,165761285,2045,2045,2045,2045,52
20250117,092600,165654945,2040,2045,2045,2040,578
20250117,092500,164473235,2045,2045,2045,2040,10006
20250117,092400,144060965,2045,2045,2045,2040,362
20250117,092300,143321350,2045,2045,2045,2045,421
20250117,092200,142460405,2045,2045,2050,2045,8939
20250117,092100,124174090,2045,2040,2045,2040,747
20250117,092000,122650205,2040,2035,2045,2015,26029
20250117,091900,69960590,2035,2040,2040,2035,204
20250117,091800,69545440,2035,2040,2040,2035,11
20250117,091700,69523005,2040,2040,2040,2035,3
20250117,091600,69516890,2030,2035,2035,2030,476
20250117,091500,68550590,2040,2040,2040,2030,1221
20250117,091400,66071750,2040,2040,2040,2040,2
20250117,091300,66067670,2035,2035,2035,2035,608
20250117,091200,64830390,2035,2035,2035,2035,503
20250117,091100,63806785,2030,2030,2035,2030,818
20250117,091000,62143745,2035,2030,2040,2025,18452
20250117,090900,24724195,2035,2040,2045,2035,2625
20250117,090800,19379740,2045,2045,2045,2045,0
20250117,090700,19379740,2045,2045,2045,2035,2323
20250117,090600,14647315,2045,2045,2045,2045,181
20250117,090500,14277170,2045,2040,2045,2035,3718
20250117,090400,6708350,2040,2035,2040,2035,261
20250117,090300,6177160,2040,2035,2040,2030,507
20250117,090200,5144425,2035,2035,2035,2035,1
20250117,090100,5142390,2040,2040,2040,2040,0
20250117,090000,5142390,2040,2030,2040,2030,2533