stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,190900,858067994,2045,2045,2045,2045,9644
20250121,190800,858067994,2045,2045,2045,2045,0
20250121,190700,858067994,2045,2045,2045,2045,0
20250121,190600,858067994,2045,2045,2045,2045,0
20250121,190500,858067994,2045,2045,2045,2045,0
20250121,190400,858067994,2045,2045,2045,2045,0
20250121,190300,858067994,2045,2045,2045,2045,0
20250121,190200,858067994,2045,2045,2045,2045,0
20250121,190100,858067994,2045,2045,2045,2045,0
20250121,190000,858067994,2045,2045,2045,2045,0
20250121,185900,858067994,2045,2045,2045,2045,0
20250121,185800,858067994,2045,2045,2045,2045,0
20250121,185700,858067994,2045,2045,2045,2045,0
20250121,185600,858067994,2045,2045,2045,2045,0
20250121,185500,858067994,2045,2045,2045,2045,0
20250121,185400,858067994,2045,2045,2045,2045,0
20250121,185300,858067994,2045,2045,2045,2045,0
20250121,185200,858067994,2045,2045,2045,2045,0
20250121,185100,858067994,2045,2045,2045,2045,0
20250121,185000,858067994,2045,2045,2045,2045,0
20250121,184900,858067994,2045,2045,2045,2045,0
20250121,184800,858067994,2045,2045,2045,2045,0
20250121,184700,858067994,2045,2045,2045,2045,0
20250121,184600,858067994,2045,2045,2045,2045,0
20250121,184500,858067994,2045,2045,2045,2045,0
20250121,184400,858067994,2045,2045,2045,2045,0
20250121,184300,858067994,2045,2045,2045,2045,0
20250121,184200,858067994,2045,2045,2045,2045,0
20250121,184100,858067994,2045,2045,2045,2045,0
20250121,184000,858067994,2045,2045,2045,2045,0
20250121,183900,858067994,2045,2045,2045,2045,9644
20250121,183800,858067994,2045,2045,2045,2045,0
20250121,183700,858067994,2045,2045,2045,2045,0
20250121,183600,858067994,2045,2045,2045,2045,0
20250121,183500,858067994,2045,2045,2045,2045,0
20250121,183400,858067994,2045,2045,2045,2045,0
20250121,183300,858067994,2045,2045,2045,2045,0
20250121,183200,858067994,2045,2045,2045,2045,0
20250121,183100,858067994,2045,2045,2045,2045,0
20250121,183000,858067994,2045,2045,2045,2045,0
20250121,182900,858067994,2045,2045,2045,2045,0
20250121,182800,858067994,2045,2045,2045,2045,0
20250121,182700,858067994,2045,2045,2045,2045,0
20250121,182600,858067994,2045,2045,2045,2045,0
20250121,182500,858067994,2045,2045,2045,2045,0
20250121,182400,858067994,2045,2045,2045,2045,0
20250121,182300,858067994,2045,2045,2045,2045,0
20250121,182200,858067994,2045,2045,2045,2045,0
20250121,182100,858067994,2045,2045,2045,2045,0
20250121,182000,858067994,2045,2045,2045,2045,0
20250121,181900,858067994,2045,2045,2045,2045,0
20250121,181800,858067994,2045,2045,2045,2045,0
20250121,181700,858067994,2045,2045,2045,2045,0
20250121,181600,858067994,2045,2045,2045,2045,0
20250121,181500,858067994,2045,2045,2045,2045,0
20250121,181400,858067994,2045,2045,2045,2045,0
20250121,181300,858067994,2045,2045,2045,2045,0
20250121,181200,858067994,2045,2045,2045,2045,0
20250121,181100,858067994,2045,2045,2045,2045,0
20250121,181000,858067994,2045,2045,2045,2045,0
20250121,180900,858067994,2045,2045,2045,2045,9644
20250121,180800,858067994,2045,2045,2045,2045,0
20250121,180700,858067994,2045,2045,2045,2045,0
20250121,180600,858067994,2045,2045,2045,2045,0
20250121,180500,858067994,2045,2045,2045,2045,0
20250121,180400,858067994,2045,2045,2045,2045,0
20250121,180300,858067994,2045,2045,2045,2045,0
20250121,180200,858067994,2045,2045,2045,2045,0
20250121,180100,858067994,2045,2045,2045,2045,0
20250121,180000,858067994,2045,2045,2045,2045,0
20250121,175900,858067994,2045,2045,2045,2045,0
20250121,175800,858067994,2045,2045,2045,2045,0
20250121,175700,858067994,2045,2045,2045,2045,0
20250121,175600,858067994,2045,2045,2045,2045,0
20250121,175500,858067994,2045,2045,2045,2045,0
20250121,175400,858067994,2045,2045,2045,2045,0
20250121,175300,858067994,2045,2045,2045,2045,0
20250121,175200,858067994,2045,2045,2045,2045,0
20250121,175100,858067994,2045,2045,2045,2045,0
20250121,175000,858067994,2045,2045,2045,2045,0
20250121,174900,858067994,2045,2045,2045,2045,0
20250121,174800,858067994,2045,2045,2045,2045,0
20250121,174700,858067994,2045,2045,2045,2045,0
20250121,174600,858067994,2045,2045,2045,2045,0
20250121,174500,858067994,2045,2045,2045,2045,0
20250121,174400,858067994,2045,2045,2045,2045,0
20250121,174300,858067994,2045,2045,2045,2045,0
20250121,174200,858067994,2045,2045,2045,2045,0
20250121,174100,858067994,2045,2045,2045,2045,0
20250121,174000,858067994,2045,2045,2045,2045,0
20250121,173900,858067994,2045,2045,2045,2045,9644
20250121,173800,858067994,2045,2045,2045,2045,0
20250121,173700,858067994,2045,2045,2045,2045,0
20250121,173600,858067994,2045,2045,2045,2045,0
20250121,173500,858067994,2045,2045,2045,2045,0
20250121,173400,858067994,2045,2045,2045,2045,0
20250121,173300,858067994,2045,2045,2045,2045,0
20250121,173200,858067994,2045,2045,2045,2045,0
20250121,173100,858067994,2045,2045,2045,2045,0
20250121,173000,858067994,2045,2045,2045,2045,0
20250121,172900,858067994,2045,2045,2045,2045,0
20250121,172800,858067994,2045,2045,2045,2045,0
20250121,172700,858067994,2045,2045,2045,2045,0
20250121,172600,858067994,2045,2045,2045,2045,0
20250121,172500,858067994,2045,2045,2045,2045,0
20250121,172400,858067994,2045,2045,2045,2045,0
20250121,172300,858067994,2045,2045,2045,2045,0
20250121,172200,858067994,2045,2045,2045,2045,0
20250121,172100,858067994,2045,2045,2045,2045,0
20250121,172000,858067994,2045,2045,2045,2045,0
20250121,171900,858067994,2045,2045,2045,2045,0
20250121,171800,858067994,2045,2045,2045,2045,0
20250121,171700,858067994,2045,2045,2045,2045,0
20250121,171600,858067994,2045,2045,2045,2045,0
20250121,171500,858067994,2045,2045,2045,2045,0
20250121,171400,858067994,2045,2045,2045,2045,0
20250121,171300,858067994,2045,2045,2045,2045,0
20250121,171200,858067994,2045,2045,2045,2045,0
20250121,171100,858067994,2045,2045,2045,2045,0
20250121,171000,858067994,2045,2045,2045,2045,0
20250121,170900,858067994,2045,2045,2045,2045,9644
20250121,170800,858067994,2045,2045,2045,2045,0
20250121,170700,858067994,2045,2045,2045,2045,0
20250121,170600,858067994,2045,2045,2045,2045,0
20250121,170500,858067994,2045,2045,2045,2045,0
20250121,170400,858067994,2045,2045,2045,2045,0
20250121,170300,858067994,2045,2045,2045,2045,0
20250121,170200,858067994,2045,2045,2045,2045,0
20250121,170100,858067994,2045,2045,2045,2045,0
20250121,170000,858067994,2045,2045,2045,2045,0
20250121,165900,858067994,2045,2045,2045,2045,0
20250121,165800,858067994,2045,2045,2045,2045,0
20250121,165700,858067994,2045,2045,2045,2045,0
20250121,165600,858067994,2045,2045,2045,2045,0
20250121,165500,858067994,2045,2045,2045,2045,0
20250121,165400,858067994,2045,2045,2045,2045,0
20250121,165300,858067994,2045,2045,2045,2045,0
20250121,165200,858067994,2045,2045,2045,2045,0
20250121,165100,858067994,2045,2045,2045,2045,0
20250121,165000,858067994,2045,2045,2045,2045,0
20250121,164900,858067994,2045,2045,2045,2045,0
20250121,164800,858067994,2045,2045,2045,2045,0
20250121,164700,858067994,2045,2045,2045,2045,0
20250121,164600,858067994,2045,2045,2045,2045,0
20250121,164500,858067994,2045,2045,2045,2045,0
20250121,164400,858067994,2045,2045,2045,2045,0
20250121,164300,858067994,2045,2045,2045,2045,0
20250121,164200,858067994,2045,2045,2045,2045,0
20250121,164100,858067994,2045,2045,2045,2045,0
20250121,164000,858067994,2045,2045,2045,2045,0
20250121,163900,858067994,2045,2045,2045,2045,9644
20250121,163800,858067994,2045,2045,2045,2045,0
20250121,163700,858067994,2045,2045,2045,2045,0
20250121,163600,858067994,2045,2045,2045,2045,0
20250121,163500,858067994,2045,2045,2045,2045,0
20250121,163400,858067994,2045,2045,2045,2045,0
20250121,163300,858067994,2045,2045,2045,2045,0
20250121,163200,858067994,2045,2045,2045,2045,0
20250121,163100,858067994,2045,2045,2045,2045,0
20250121,163000,858067994,2045,2045,2045,2045,0
20250121,162900,858067994,2045,2045,2045,2045,0
20250121,162800,858067994,2045,2045,2045,2045,0
20250121,162700,858067994,2045,2045,2045,2045,0
20250121,162600,858067994,2045,2045,2045,2045,0
20250121,162500,858067994,2045,2045,2045,2045,0
20250121,162400,858067994,2045,2045,2045,2045,0
20250121,162300,858067994,2045,2045,2045,2045,0
20250121,162200,858067994,2045,2045,2045,2045,0
20250121,162100,858067994,2045,2045,2045,2045,0
20250121,162000,858067994,2045,2045,2045,2045,0
20250121,161900,858067994,2045,2045,2045,2045,0
20250121,161800,858067994,2045,2045,2045,2045,0
20250121,161700,858067994,2045,2045,2045,2045,0
20250121,161600,858067994,2045,2045,2045,2045,0
20250121,161500,858067994,2045,2045,2045,2045,0
20250121,161400,858067994,2045,2045,2045,2045,0
20250121,161300,858067994,2045,2045,2045,2045,0
20250121,161200,858067994,2045,2045,2045,2045,0
20250121,161100,858067994,2045,2045,2045,2045,0
20250121,161000,858067994,2045,2045,2045,2045,0
20250121,160900,858067994,2045,2045,2045,2045,9644
20250121,160800,858067994,2045,2045,2045,2045,0
20250121,160700,858067994,2045,2045,2045,2045,0
20250121,160600,858067994,2045,2045,2045,2045,0
20250121,160500,858067994,2045,2045,2045,2045,0
20250121,160400,858067994,2045,2045,2045,2045,0
20250121,160300,858067994,2045,2045,2045,2045,0
20250121,160200,858067994,2045,2045,2045,2045,0
20250121,160100,858067994,2045,2045,2045,2045,0
20250121,160000,858067994,2045,2045,2045,2045,0
20250121,155900,858067994,2045,2045,2045,2045,0
20250121,155800,858067994,2045,2045,2045,2045,0
20250121,155700,858067994,2045,2045,2045,2045,0
20250121,155600,858067994,2045,2045,2045,2045,0
20250121,155500,858067994,2045,2045,2045,2045,0
20250121,155400,858067994,2045,2045,2045,2045,0
20250121,155300,858067994,2045,2045,2045,2045,0
20250121,155200,858067994,2045,2045,2045,2045,0
20250121,155100,858067994,2045,2045,2045,2045,0
20250121,155000,858067994,2045,2045,2045,2045,0
20250121,154900,858067994,2045,2045,2045,2045,0
20250121,154800,858067994,2045,2045,2045,2045,0
20250121,154700,858067994,2045,2045,2045,2045,0
20250121,154600,858067994,2045,2045,2045,2045,0
20250121,154500,858067994,2045,2045,2045,2045,0
20250121,154400,858067994,2045,2045,2045,2045,0
20250121,154300,858067994,2045,2045,2045,2045,0
20250121,154200,858067994,2045,2045,2045,2045,0
20250121,154100,858067994,2045,2045,2045,2045,0
20250121,154000,858067994,2045,2045,2045,2045,0
20250121,153900,858067994,2045,2045,2045,2045,9644
20250121,153800,858067994,2045,2045,2045,2045,0
20250121,153700,858067994,2045,2045,2045,2045,0
20250121,153600,858067994,2045,2045,2045,2045,0
20250121,153500,858067994,2045,2045,2045,2045,0
20250121,153400,858067994,2045,2045,2045,2045,0
20250121,153300,858067994,2045,2045,2045,2045,0
20250121,153200,858067994,2045,2045,2045,2045,0
20250121,153100,858067994,2045,2045,2045,2045,0
20250121,153000,858067994,2045,2045,2045,2045,9644
20250121,152900,838346014,2045,2045,2045,2045,0
20250121,152800,838346014,2045,2045,2045,2045,0
20250121,152700,838346014,2045,2045,2045,2045,0
20250121,152600,838346014,2045,2045,2045,2045,0
20250121,152500,838346014,2045,2045,2045,2045,0
20250121,152400,838346014,2045,2045,2045,2045,0
20250121,152300,838346014,2045,2045,2045,2045,0
20250121,152200,838346014,2045,2045,2045,2045,0
20250121,152100,838346014,2045,2045,2045,2045,0
20250121,152000,838346014,2045,2045,2045,2045,0
20250121,151900,838346014,2045,2040,2045,2040,77
20250121,151800,838188924,2040,2045,2045,2040,2755
20250121,151700,832565194,2045,2040,2045,2040,602
20250121,151600,831337104,2045,2045,2045,2045,500
20250121,151500,830314604,2045,2045,2045,2045,0
20250121,151400,830314604,2045,2040,2045,2040,2952
20250121,151300,824292514,2045,2045,2045,2045,0
20250121,151200,824292514,2045,2040,2045,2040,2850
20250121,151100,818478499,2045,2045,2045,2045,14
20250121,151000,818449869,2045,2045,2045,2045,1
20250121,150900,818447824,2045,2045,2045,2045,0
20250121,150800,818447824,2045,2045,2045,2045,0
20250121,150700,818447824,2045,2045,2045,2045,1691
20250121,150600,814989729,2045,2045,2045,2045,36
20250121,150500,814916109,2045,2045,2045,2040,3106
20250121,150400,808569339,2040,2045,2050,2040,11845
20250121,150300,784351654,2045,2040,2045,2040,1030
20250121,150200,782250399,2045,2045,2045,2035,71
20250121,150100,782105644,2045,2035,2045,2035,904
20250121,150000,780261589,2040,2040,2040,2040,836
20250121,145900,778556149,2040,2035,2040,2035,2001
20250121,145800,774484109,2035,2035,2035,2035,10
20250121,145700,774463759,2040,2040,2045,2040,2322
20250121,145600,769726754,2045,2045,2045,2040,2536
20250121,145500,764546134,2040,2045,2045,2040,530
20250121,145400,763462334,2040,2040,2045,2035,14257
20250121,145300,734383049,2040,2040,2040,2035,2337
20250121,145200,729620069,2035,2040,2040,2035,1100
20250121,145100,727376569,2040,2035,2040,2035,418
20250121,145000,726524009,2040,2030,2040,2030,11582
20250121,144900,702960614,2030,2030,2035,2030,7
20250121,144800,702946389,2035,2035,2035,2030,4
20250121,144700,702938259,2035,2035,2035,2035,0
20250121,144600,702938259,2035,2035,2035,2035,0
20250121,144500,702938259,2035,2035,2035,2035,0
20250121,144400,702938259,2035,2030,2035,2025,2579
20250121,144300,697700984,2030,2030,2030,2030,0
20250121,144200,697700984,2030,2030,2030,2030,0
20250121,144100,697700984,2030,2030,2030,2030,28
20250121,144000,697644144,2025,2025,2025,2025,1
20250121,143900,697642119,2030,2030,2030,2030,301
20250121,143800,697031089,2025,2025,2025,2025,700
20250121,143700,695613589,2030,2030,2030,2030,333
20250121,143600,694937599,2030,2030,2030,2030,317
20250121,143500,694294089,2030,2025,2030,2025,567
20250121,143400,693145909,2025,2025,2025,2025,338
20250121,143300,692461459,2030,2030,2030,2030,500
20250121,143200,691446459,2030,2030,2030,2030,0
20250121,143100,691446459,2030,2030,2030,2030,0
20250121,143000,691446459,2030,2030,2030,2030,0
20250121,142900,691446459,2030,2030,2030,2030,9
20250121,142800,691428189,2030,2030,2030,2030,0
20250121,142700,691428189,2030,2030,2030,2030,0
20250121,142600,691428189,2030,2030,2030,2030,14
20250121,142500,691399769,2030,2030,2030,2030,1
20250121,142400,691397739,2030,2030,2030,2030,0
20250121,142300,691397739,2030,2030,2030,2030,260
20250121,142200,690869939,2020,2025,2025,2020,1514
20250121,142100,687808499,2030,2030,2030,2025,1631
20250121,142000,684503214,2035,2030,2035,2030,5
20250121,141900,684493049,2035,2035,2035,2035,0
20250121,141800,684493049,2035,2035,2035,2035,0
20250121,141700,684493049,2035,2035,2035,2035,1
20250121,141600,684491014,2030,2030,2030,2030,500
20250121,141500,683476014,2035,2035,2035,2035,1
20250121,141400,683473979,2035,2035,2035,2035,5
20250121,141300,683463804,2035,2035,2035,2035,586
20250121,141200,682271294,2030,2030,2030,2030,2000
20250121,141100,678211294,2035,2035,2035,2035,11
20250121,141000,678188909,2035,2035,2035,2035,0
20250121,140900,678188909,2035,2030,2035,2030,101
20250121,140800,677983874,2035,2035,2035,2035,293
20250121,140700,677387619,2035,2035,2035,2035,80
20250121,140600,677224819,2035,2035,2035,2035,0
20250121,140500,677224819,2035,2035,2035,2025,890
20250121,140400,675417669,2030,2030,2030,2030,2000
20250121,140300,671357669,2035,2035,2035,2035,344
20250121,140200,670657629,2035,2035,2035,2030,5244
20250121,140100,660009799,2035,2035,2035,2030,1222
20250121,140000,657529019,2030,2030,2035,2030,4
20250121,135900,657520894,2035,2030,2035,2030,10799
20250121,135800,635598904,2035,2035,2035,2035,265
20250121,135700,635059629,2035,2035,2035,2035,31
20250121,135600,634996544,2030,2035,2035,2030,1100
20250121,135500,632763044,2035,2035,2035,2035,338
20250121,135400,632075214,2030,2035,2035,2030,267
20250121,135300,631533189,2035,2035,2035,2035,1
20250121,135200,631531154,2030,2030,2030,2030,3301
20250121,135100,624830124,2035,2035,2035,2035,5388
20250121,135000,613865544,2030,2035,2035,2030,370
20250121,134900,613114409,2040,2035,2040,2035,541
20250121,134800,612013044,2035,2035,2035,2035,502
20250121,134700,610991474,2035,2035,2035,2035,2
20250121,134600,610987404,2035,2030,2035,2030,1902
20250121,134500,607119769,2035,2035,2035,2035,262
20250121,134400,606586599,2035,2035,2035,2035,3
20250121,134300,606580494,2035,2030,2035,2030,2003
20250121,134200,602514389,2035,2035,2035,2035,110
20250121,134100,602290539,2035,2030,2035,2030,1261
20250121,134000,599726929,2035,2035,2035,2030,1912
20250121,133900,595845049,2035,2030,2035,2030,1966
20250121,133800,591849909,2030,2030,2030,2030,0
20250121,133700,591849909,2030,2030,2030,2030,0
20250121,133600,591849909,2030,2030,2030,2030,1
20250121,133500,591847879,2030,2030,2030,2030,1
20250121,133400,591845849,2030,2030,2030,2030,200
20250121,133300,591439849,2030,2030,2030,2030,0
20250121,133200,591439849,2030,2030,2030,2030,0
20250121,133100,591439849,2030,2030,2030,2030,408
20250121,133000,590611609,2025,2025,2025,2025,180
20250121,132900,590247109,2030,2030,2030,2030,173
20250121,132800,589895919,2030,2025,2030,2025,36
20250121,132700,589822939,2030,2030,2030,2030,255
20250121,132600,589305289,2030,2030,2030,2030,102
20250121,132500,589098229,2035,2035,2035,2035,503
20250121,132400,588074624,2035,2030,2035,2030,192
20250121,132300,587684854,2030,2030,2030,2030,162
20250121,132200,587355994,2030,2030,2030,2030,644
20250121,132100,586048674,2030,2030,2030,2030,457
20250121,132000,585120964,2030,2030,2030,2030,2941
20250121,131900,579150734,2030,2025,2030,2025,8364
20250121,131800,562211939,2025,2025,2025,2025,370
20250121,131700,561462689,2025,2025,2025,2020,310
20250121,131600,560836464,2020,2025,2025,2020,64
20250121,131500,560706879,2025,2025,2025,2025,0
20250121,131400,560706879,2025,2025,2025,2025,443
20250121,131300,559809804,2020,2020,2020,2020,5000
20250121,131200,549709804,2025,2020,2025,2020,987
20250121,131100,547716059,2025,2020,2025,2020,2598
20250121,131000,542468074,2015,2020,2020,2015,61
20250121,130900,542345144,2020,2015,2020,2015,5435
20250121,130800,531393599,2015,2015,2015,2015,1
20250121,130700,531391584,2020,2020,2020,2020,0
20250121,130600,531391584,2020,2020,2020,2015,3
20250121,130500,531385529,2020,2015,2020,2015,503
20250121,130400,530371974,2020,2020,2020,2020,0
20250121,130300,530371974,2020,2020,2020,2020,1
20250121,130200,530369954,2020,2020,2020,2020,277
20250121,130100,529810414,2020,2015,2020,2015,242
20250121,130000,529322779,2015,2015,2015,2015,1
20250121,125900,529320764,2020,2020,2020,2020,1
20250121,125800,529318744,2020,2015,2020,2015,805
20250121,125700,527696659,2015,2020,2020,2015,2
20250121,125600,527692624,2015,2015,2015,2015,2606
20250121,125500,522441534,2020,2020,2020,2020,232
20250121,125400,521972894,2020,2020,2020,2020,0
20250121,125300,521972894,2020,2020,2020,2020,0
20250121,125200,521972894,2020,2015,2020,2015,477
20250121,125100,521009609,2015,2020,2020,2015,656
20250121,125000,519687729,2020,2020,2020,2020,105
20250121,124900,519475629,2020,2020,2020,2020,1000
20250121,124800,517455629,2020,2015,2020,2015,2
20250121,124700,517451594,2015,2015,2020,2015,1006
20250121,124600,515424499,2020,2020,2020,2020,1
20250121,124500,515422479,2020,2015,2020,2015,1001
20250121,124400,513405459,2020,2020,2020,2015,2427
20250121,124300,508502929,2020,2020,2020,2020,1
20250121,124200,508500909,2020,2015,2020,2015,26
20250121,124100,508448514,2015,2020,2020,2015,3
20250121,124000,508442464,2015,2015,2015,2015,1509
20250121,123900,505401829,2015,2010,2015,2010,4
20250121,123800,505393784,2015,2015,2015,2015,3
20250121,123700,505387739,2015,2015,2015,2015,8
20250121,123600,505371619,2015,2015,2015,2015,1297
20250121,123500,502758164,2015,2015,2015,2015,5
20250121,123400,502748089,2015,2015,2015,2015,1
20250121,123300,502746074,2015,2015,2015,2015,24
20250121,123200,502697714,2015,2015,2015,2015,4
20250121,123100,502689654,2015,2015,2015,2015,0
20250121,123000,502689654,2015,2015,2015,2015,0
20250121,122900,502689654,2015,2015,2015,2015,0
20250121,122800,502689654,2015,2015,2015,2015,0
20250121,122700,502689654,2015,2015,2015,2015,0
20250121,122600,502689654,2015,2015,2015,2015,3
20250121,122500,502683609,2010,2010,2010,2010,140
20250121,122400,502402209,2015,2015,2015,2015,31
20250121,122300,502339744,2015,2015,2015,2015,0
20250121,122200,502339744,2015,2015,2015,2015,0
20250121,122100,502339744,2015,2015,2015,2015,0
20250121,122000,502339744,2015,2015,2015,2015,0
20250121,121900,502339744,2015,2015,2015,2015,1
20250121,121800,502337729,2015,2015,2015,2015,2
20250121,121700,502333699,2015,2015,2015,2015,1
20250121,121600,502331684,2015,2015,2015,2015,10
20250121,121500,502311534,2015,2010,2015,2010,5264
20250121,121400,491706839,2010,2010,2010,2010,1
20250121,121300,491704829,2010,2010,2010,2010,16
20250121,121200,491672669,2010,2010,2010,2010,11
20250121,121100,491650559,2010,2010,2010,2010,20
20250121,121000,491610359,2015,2010,2015,2010,3357
20250121,120900,484862784,2010,2010,2010,2010,0
20250121,120800,484862784,2010,2010,2010,2010,0
20250121,120700,484862784,2010,2010,2010,2010,1
20250121,120600,484860774,2010,2005,2010,2000,2001
20250121,120500,480858509,2005,2005,2005,2005,1
20250121,120400,480856504,2005,2005,2005,2005,1
20250121,120300,480854499,2005,2005,2005,2005,2
20250121,120200,480850489,2010,2010,2010,2010,0
20250121,120100,480850489,2010,2010,2010,2010,0
20250121,120000,480850489,2010,2010,2010,2010,15
20250121,115900,480820339,2010,2005,2010,2005,1460
20250121,115800,477893034,2010,2010,2010,2010,0
20250121,115700,477893034,2010,2010,2010,2010,0
20250121,115600,477893034,2010,2005,2010,2005,10
20250121,115500,477872979,2010,2010,2010,2010,1
20250121,115400,477870969,2010,2010,2010,2010,6
20250121,115300,477858909,2010,2010,2010,2010,25
20250121,115200,477808659,2010,2005,2010,2005,86
20250121,115100,477636224,2010,2010,2010,2010,0
20250121,115000,477636224,2010,2010,2010,2010,21
20250121,114900,477594014,1999,2010,2010,1999,5507
20250121,114800,466578016,2010,2010,2010,2010,0
20250121,114700,466578016,2010,2010,2010,2010,511
20250121,114600,465550906,2010,2010,2010,2010,294
20250121,114500,464959966,2010,2010,2010,2010,66
20250121,114400,464827306,2010,2010,2010,2010,277
20250121,114300,464270536,2010,2010,2010,2010,0
20250121,114200,464270536,2010,2005,2010,2005,51
20250121,114100,464168276,2000,2000,2000,2000,0
20250121,114000,464168276,2000,2000,2000,2000,1000
20250121,113900,462168276,2010,2000,2010,2000,3
20250121,113800,462162261,2010,2010,2010,2005,186
20250121,113700,461789236,2010,2005,2010,2005,951
20250121,113600,459882476,2010,2005,2010,2005,1697
20250121,113500,456479986,2005,2005,2005,1999,6286
20250121,113400,443889859,2005,2010,2010,2005,201
20250121,113300,443486849,2010,2010,2010,2010,101
20250121,113200,443283839,2010,2005,2010,2005,533
20250121,113100,442215159,2005,2005,2005,2005,9
20250121,113000,442197114,2005,2005,2005,2005,519
20250121,112900,441156519,2005,2005,2005,2005,0
20250121,112800,441156519,2005,2005,2005,2005,1
20250121,112700,441154514,2005,2005,2005,2005,21
20250121,112600,441112409,2005,2005,2005,2005,101
20250121,112500,440909904,2005,2005,2005,2005,30
20250121,112400,440849754,2005,2000,2005,2000,166
20250121,112300,440517649,2005,2005,2005,2005,11
20250121,112200,440495594,2000,2005,2005,2000,608
20250121,112100,439279544,2005,2005,2005,2005,611
20250121,112000,438054489,2005,2005,2005,2005,1
20250121,111900,438052484,2005,2000,2005,2000,1336
20250121,111800,435379804,2005,2005,2005,2005,4
20250121,111700,435371784,2005,2005,2005,2005,0
20250121,111600,435371784,2005,2005,2005,2005,3
20250121,111500,435365769,2005,2005,2005,2005,30
20250121,111400,435305619,2005,2005,2005,2005,0
20250121,111300,435305619,2005,2005,2005,2005,123
20250121,111200,435059004,2005,2005,2005,2005,774
20250121,111100,433507134,2005,2005,2005,2005,699
20250121,111000,432105639,2005,2005,2005,2005,0
20250121,110900,432105639,2005,2000,2005,2000,410
20250121,110800,431285634,2010,2010,2010,2010,40
20250121,110700,431205234,2000,2005,2005,2000,1981
20250121,110600,427234774,2005,2005,2005,2005,458
20250121,110500,426316484,2005,2005,2005,2005,231
20250121,110400,425853329,2010,2010,2010,2010,80
20250121,110300,425692529,2010,2010,2010,2010,51
20250121,110200,425590019,2010,2010,2010,2010,11
20250121,110100,425567909,2010,2010,2010,2010,0
20250121,110000,425567909,2010,2010,2010,2010,35
20250121,105900,425497559,2015,2010,2015,2010,7
20250121,105800,425483479,2015,2015,2015,2015,0
20250121,105700,425483479,2015,2015,2015,2015,0
20250121,105600,425483479,2015,2005,2015,2005,84
20250121,105500,425314789,2015,2015,2015,2015,0
20250121,105400,425314789,2015,2015,2015,2015,0
20250121,105300,425314789,2015,2015,2015,2005,450
20250121,105200,424409534,2015,2015,2015,2010,3367
20250121,105100,417636859,2015,2010,2015,2010,1001
20250121,105000,415624844,2015,2015,2015,2015,0
20250121,104900,415624844,2015,2010,2015,2010,1006
20250121,104800,413602779,2015,2010,2015,2005,501
20250121,104700,412597739,2015,2010,2015,2010,429
20250121,104600,411735444,2020,2020,2020,2010,6555
20250121,104500,398559864,2020,2015,2020,2010,99
20250121,104400,398360464,2015,2015,2020,2015,1527
20250121,104300,395283544,2015,2015,2015,2010,505
20250121,104200,394268469,2015,2015,2015,2010,202
20250121,104100,393862439,2020,2020,2020,2020,0
20250121,104000,393862439,2020,2020,2020,2020,933
20250121,103900,391977779,2025,2020,2025,2020,1011
20250121,103800,389935554,2020,2025,2025,2015,859
20250121,103700,388201134,2025,2020,2025,2020,1198
20250121,103600,385781164,2020,2020,2020,2020,851
20250121,103500,384062144,2020,2015,2020,2015,9992
20250121,103400,363928259,2015,2020,2020,2015,801
20250121,103300,362314239,2015,2015,2020,2015,71
20250121,103200,362171169,2010,2025,2025,2010,2002
20250121,103100,358147119,2010,2015,2015,2010,725
20250121,103000,356689864,2025,2025,2025,2025,1
20250121,102900,356687839,2025,2020,2025,2020,335
20250121,102800,356009469,2030,2030,2030,2030,965
20250121,102700,354050519,2030,2025,2030,2025,4003
20250121,102600,345944439,2025,2020,2025,2020,271
20250121,102500,345397014,2025,2020,2025,2020,103
20250121,102400,345188949,2020,2020,2025,2020,144
20250121,102300,344898064,2020,2020,2020,2020,207
20250121,102200,344479924,2020,2015,2020,2015,501
20250121,102100,343470404,2015,2020,2020,2015,800
20250121,102000,341855904,2020,2015,2020,2015,910
20250121,101900,340022204,2020,2020,2020,2020,4
20250121,101800,340014124,2025,2025,2025,2025,160
20250121,101700,339690124,2025,2020,2025,2020,8
20250121,101600,339673959,2020,2020,2020,2020,0
20250121,101500,339673959,2020,2020,2020,2020,43
20250121,101400,339587099,2025,2020,2025,2020,3
20250121,101300,339581034,2020,2020,2020,2020,500
20250121,101200,338571034,2025,2025,2025,2025,1
20250121,101100,338569009,2015,2015,2015,2015,0
20250121,101000,338569009,2015,2015,2015,2015,2
20250121,100900,338564979,2025,2025,2025,2025,1
20250121,100800,338562954,2025,2025,2025,2025,258
20250121,100700,338040504,2025,2020,2025,2020,1591
20250121,100600,334824069,2015,2015,2015,2015,6689
20250121,100500,321345734,2020,2020,2020,2020,300
20250121,100400,320739734,2015,2020,2020,2015,6018
20250121,100300,308609684,2020,2020,2020,2020,0
20250121,100200,308609684,2020,2020,2025,2020,2557
20250121,100100,303444489,2025,2020,2025,2015,4312
20250121,100000,294734344,2025,2025,2030,2025,2273
20250121,095900,290129014,2025,2025,2030,2020,17043
20250121,095800,255586044,2020,2025,2025,2020,3199
20250121,095700,249121559,2020,2015,2025,2015,7685
20250121,095600,233605384,2020,2020,2020,2020,6
20250121,095500,233593264,2020,2020,2020,2020,8
20250121,095400,233577104,2020,2020,2025,2015,4934
20250121,095300,223620424,2025,2010,2025,2010,42497
20250121,095200,137894714,2010,2010,2010,2010,1
20250121,095100,137892704,2005,2010,2010,2005,512
20250121,095000,136864144,2010,2010,2010,2005,1697
20250121,094900,133461649,2010,2010,2010,2010,676
20250121,094800,132102889,2005,2005,2005,2005,990
20250121,094700,130117939,2005,2010,2010,2005,320
20250121,094600,129475739,2005,2005,2005,2005,165
20250121,094500,129144914,2005,2005,2005,2005,6
20250121,094400,129132884,2010,2010,2010,2010,3
20250121,094300,129126854,2010,2005,2010,1999,3297
20250121,094200,122532998,2005,2000,2005,2000,12
20250121,094100,122508988,2000,2000,2000,2000,999
20250121,094000,120510988,2010,2010,2010,2010,9
20250121,093900,120492898,2010,2010,2010,2010,100
20250121,093800,120291898,2010,2010,2010,2005,162
20250121,093700,119966978,2010,2010,2010,2005,518
20250121,093600,118925803,2010,2000,2010,2000,504
20250121,093500,117917793,2000,2010,2010,2000,3878
20250121,093400,110161293,2010,2010,2010,2010,3
20250121,093300,110155263,2005,2000,2005,2000,320
20250121,093200,109514463,2010,2010,2010,1999,533
20250121,093100,108448952,2010,2000,2010,1998,8177
20250121,093000,92104430,2010,2010,2010,2010,921
20250121,092900,90253220,2010,2005,2010,2005,118
20250121,092800,90016620,2005,2000,2005,2000,1513
20250121,092700,86990555,2005,2005,2005,2000,913
20250121,092600,85162490,2010,2010,2010,2005,1630
20250121,092500,81894330,2015,2015,2015,2015,9
20250121,092400,81876195,2015,2010,2015,2010,374
20250121,092300,81124445,2010,2015,2015,2005,7880
20250121,092200,65300860,2015,2015,2015,2015,15
20250121,092100,65270635,2015,2015,2015,2015,318
20250121,092000,64629865,2015,2015,2015,2010,883
20250121,091900,62851000,2015,2015,2015,2015,1488
20250121,091800,59852680,2015,2015,2015,2015,15
20250121,091700,59822455,2015,2015,2015,2015,10
20250121,091600,59802305,2015,2015,2015,2015,91
20250121,091500,59618940,2015,2010,2015,2010,4970
20250121,091400,49604445,2010,2010,2010,2010,202
20250121,091300,49198425,2010,2015,2015,2010,345
20250121,091200,48504945,2015,2015,2015,2010,3304
20250121,091100,41852385,2015,2015,2015,2015,3
20250121,091000,41846340,2015,2015,2015,2015,157
20250121,090900,41529985,2015,2010,2015,2010,1541
20250121,090800,38432510,2020,2020,2020,2020,26
20250121,090700,38379990,2020,2020,2020,2020,301
20250121,090600,37771970,2020,2010,2020,2005,3658
20250121,090500,30419350,2005,2000,2005,1999,6325
20250121,090400,17746535,2005,2005,2010,2000,1321
20250121,090300,15100425,2010,2010,2010,2010,17
20250121,090200,15066255,2010,2015,2015,2010,439
20250121,090100,14183835,2015,2010,2015,2010,3274
20250121,090000,7597310,2010,2015,2015,1995,3779