stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190900,668382130,2015,2015,2015,2015,1299
20240618,190800,668382130,2015,2015,2015,2015,0
20240618,190700,668382130,2015,2015,2015,2015,0
20240618,190600,668382130,2015,2015,2015,2015,0
20240618,190500,668382130,2015,2015,2015,2015,0
20240618,190400,668382130,2015,2015,2015,2015,0
20240618,190300,668382130,2015,2015,2015,2015,0
20240618,190200,668382130,2015,2015,2015,2015,0
20240618,190100,668382130,2015,2015,2015,2015,0
20240618,190000,668382130,2015,2015,2015,2015,0
20240618,185900,668382130,2015,2015,2015,2015,0
20240618,185800,668382130,2015,2015,2015,2015,0
20240618,185700,668382130,2015,2015,2015,2015,0
20240618,185600,668382130,2015,2015,2015,2015,0
20240618,185500,668382130,2015,2015,2015,2015,0
20240618,185400,668382130,2015,2015,2015,2015,0
20240618,185300,668382130,2015,2015,2015,2015,0
20240618,185200,668382130,2015,2015,2015,2015,0
20240618,185100,668382130,2015,2015,2015,2015,0
20240618,185000,668382130,2015,2015,2015,2015,0
20240618,184900,668382130,2015,2015,2015,2015,0
20240618,184800,668382130,2015,2015,2015,2015,0
20240618,184700,668382130,2015,2015,2015,2015,0
20240618,184600,668382130,2015,2015,2015,2015,0
20240618,184500,668382130,2015,2015,2015,2015,0
20240618,184400,668382130,2015,2015,2015,2015,0
20240618,184300,668382130,2015,2015,2015,2015,0
20240618,184200,668382130,2015,2015,2015,2015,0
20240618,184100,668382130,2015,2015,2015,2015,0
20240618,184000,668382130,2015,2015,2015,2015,0
20240618,183900,668382130,2015,2015,2015,2015,1299
20240618,183800,668382130,2015,2015,2015,2015,0
20240618,183700,668382130,2015,2015,2015,2015,0
20240618,183600,668382130,2015,2015,2015,2015,0
20240618,183500,668382130,2015,2015,2015,2015,0
20240618,183400,668382130,2015,2015,2015,2015,0
20240618,183300,668382130,2015,2015,2015,2015,0
20240618,183200,668382130,2015,2015,2015,2015,0
20240618,183100,668382130,2015,2015,2015,2015,0
20240618,183000,668382130,2015,2015,2015,2015,0
20240618,182900,668382130,2015,2015,2015,2015,0
20240618,182800,668382130,2015,2015,2015,2015,0
20240618,182700,668382130,2015,2015,2015,2015,0
20240618,182600,668382130,2015,2015,2015,2015,0
20240618,182500,668382130,2015,2015,2015,2015,0
20240618,182400,668382130,2015,2015,2015,2015,0
20240618,182300,668382130,2015,2015,2015,2015,0
20240618,182200,668382130,2015,2015,2015,2015,0
20240618,182100,668382130,2015,2015,2015,2015,0
20240618,182000,668382130,2015,2015,2015,2015,0
20240618,181900,668382130,2015,2015,2015,2015,0
20240618,181800,668382130,2015,2015,2015,2015,0
20240618,181700,668382130,2015,2015,2015,2015,0
20240618,181600,668382130,2015,2015,2015,2015,0
20240618,181500,668382130,2015,2015,2015,2015,0
20240618,181400,668382130,2015,2015,2015,2015,0
20240618,181300,668382130,2015,2015,2015,2015,0
20240618,181200,668382130,2015,2015,2015,2015,0
20240618,181100,668382130,2015,2015,2015,2015,0
20240618,181000,668382130,2015,2015,2015,2015,0
20240618,180900,668382130,2015,2015,2015,2015,1299
20240618,180800,668382130,2015,2015,2015,2015,0
20240618,180700,668382130,2015,2015,2015,2015,0
20240618,180600,668382130,2015,2015,2015,2015,0
20240618,180500,668382130,2015,2015,2015,2015,0
20240618,180400,668382130,2015,2015,2015,2015,0
20240618,180300,668382130,2015,2015,2015,2015,0
20240618,180200,668382130,2015,2015,2015,2015,0
20240618,180100,668382130,2015,2015,2015,2015,0
20240618,180000,668382130,2015,2015,2015,2015,0
20240618,175900,668382130,2015,2015,2015,2015,0
20240618,175800,668382130,2015,2015,2015,2015,0
20240618,175700,668382130,2015,2015,2015,2015,0
20240618,175600,668382130,2015,2015,2015,2015,0
20240618,175500,668382130,2015,2015,2015,2015,0
20240618,175400,668382130,2015,2015,2015,2015,0
20240618,175300,668382130,2015,2015,2015,2015,0
20240618,175200,668382130,2015,2015,2015,2015,0
20240618,175100,668382130,2015,2015,2015,2015,0
20240618,175000,668382130,2015,2015,2015,2015,0
20240618,174900,668382130,2015,2015,2015,2015,0
20240618,174800,668382130,2015,2015,2015,2015,0
20240618,174700,668382130,2015,2015,2015,2015,0
20240618,174600,668382130,2015,2015,2015,2015,0
20240618,174500,668382130,2015,2015,2015,2015,0
20240618,174400,668382130,2015,2015,2015,2015,0
20240618,174300,668382130,2015,2015,2015,2015,0
20240618,174200,668382130,2015,2015,2015,2015,0
20240618,174100,668382130,2015,2015,2015,2015,0
20240618,174000,668382130,2015,2015,2015,2015,0
20240618,173900,668382130,2015,2015,2015,2015,1299
20240618,173800,668382130,2015,2015,2015,2015,0
20240618,173700,668382130,2015,2015,2015,2015,0
20240618,173600,668382130,2015,2015,2015,2015,0
20240618,173500,668382130,2015,2015,2015,2015,0
20240618,173400,668382130,2015,2015,2015,2015,0
20240618,173300,668382130,2015,2015,2015,2015,0
20240618,173200,668382130,2015,2015,2015,2015,0
20240618,173100,668382130,2015,2015,2015,2015,0
20240618,173000,668382130,2015,2015,2015,2015,0
20240618,172900,668382130,2015,2015,2015,2015,0
20240618,172800,668382130,2015,2015,2015,2015,0
20240618,172700,668382130,2015,2015,2015,2015,0
20240618,172600,668382130,2015,2015,2015,2015,0
20240618,172500,668382130,2015,2015,2015,2015,0
20240618,172400,668382130,2015,2015,2015,2015,0
20240618,172300,668382130,2015,2015,2015,2015,0
20240618,172200,668382130,2015,2015,2015,2015,0
20240618,172100,668382130,2015,2015,2015,2015,0
20240618,172000,668382130,2015,2015,2015,2015,0
20240618,171900,668382130,2015,2015,2015,2015,0
20240618,171800,668382130,2015,2015,2015,2015,0
20240618,171700,668382130,2015,2015,2015,2015,0
20240618,171600,668382130,2015,2015,2015,2015,0
20240618,171500,668382130,2015,2015,2015,2015,0
20240618,171400,668382130,2015,2015,2015,2015,0
20240618,171300,668382130,2015,2015,2015,2015,0
20240618,171200,668382130,2015,2015,2015,2015,0
20240618,171100,668382130,2015,2015,2015,2015,0
20240618,171000,668382130,2015,2015,2015,2015,0
20240618,170900,668382130,2015,2015,2015,2015,1299
20240618,170800,668382130,2015,2015,2015,2015,0
20240618,170700,668382130,2015,2015,2015,2015,0
20240618,170600,668382130,2015,2015,2015,2015,0
20240618,170500,668382130,2015,2015,2015,2015,0
20240618,170400,668382130,2015,2015,2015,2015,0
20240618,170300,668382130,2015,2015,2015,2015,0
20240618,170200,668382130,2015,2015,2015,2015,0
20240618,170100,668382130,2015,2015,2015,2015,0
20240618,170000,668382130,2015,2015,2015,2015,0
20240618,165900,668382130,2015,2015,2015,2015,0
20240618,165800,668382130,2015,2015,2015,2015,0
20240618,165700,668382130,2015,2015,2015,2015,0
20240618,165600,668382130,2015,2015,2015,2015,0
20240618,165500,668382130,2015,2015,2015,2015,0
20240618,165400,668382130,2015,2015,2015,2015,0
20240618,165300,668382130,2015,2015,2015,2015,0
20240618,165200,668382130,2015,2015,2015,2015,0
20240618,165100,668382130,2015,2015,2015,2015,0
20240618,165000,668382130,2015,2015,2015,2015,0
20240618,164900,668382130,2015,2015,2015,2015,0
20240618,164800,668382130,2015,2015,2015,2015,0
20240618,164700,668382130,2015,2015,2015,2015,0
20240618,164600,668382130,2015,2015,2015,2015,0
20240618,164500,668382130,2015,2015,2015,2015,0
20240618,164400,668382130,2015,2015,2015,2015,0
20240618,164300,668382130,2015,2015,2015,2015,0
20240618,164200,668382130,2015,2015,2015,2015,0
20240618,164100,668382130,2015,2015,2015,2015,0
20240618,164000,668382130,2015,2015,2015,2015,0
20240618,163900,668382130,2015,2015,2015,2015,1299
20240618,163800,668382130,2015,2015,2015,2015,0
20240618,163700,668382130,2015,2015,2015,2015,0
20240618,163600,668382130,2015,2015,2015,2015,0
20240618,163500,668382130,2015,2015,2015,2015,0
20240618,163400,668382130,2015,2015,2015,2015,0
20240618,163300,668382130,2015,2015,2015,2015,0
20240618,163200,668382130,2015,2015,2015,2015,0
20240618,163100,668382130,2015,2015,2015,2015,0
20240618,163000,668382130,2015,2015,2015,2015,0
20240618,162900,668382130,2015,2015,2015,2015,0
20240618,162800,668382130,2015,2015,2015,2015,0
20240618,162700,668382130,2015,2015,2015,2015,0
20240618,162600,668382130,2015,2015,2015,2015,0
20240618,162500,668382130,2015,2015,2015,2015,0
20240618,162400,668382130,2015,2015,2015,2015,0
20240618,162300,668382130,2015,2015,2015,2015,0
20240618,162200,668382130,2015,2015,2015,2015,0
20240618,162100,668382130,2015,2015,2015,2015,0
20240618,162000,668382130,2015,2015,2015,2015,0
20240618,161900,668382130,2015,2015,2015,2015,0
20240618,161800,668382130,2015,2015,2015,2015,0
20240618,161700,668382130,2015,2015,2015,2015,0
20240618,161600,668382130,2015,2015,2015,2015,0
20240618,161500,668382130,2015,2015,2015,2015,0
20240618,161400,668382130,2015,2015,2015,2015,0
20240618,161300,668382130,2015,2015,2015,2015,0
20240618,161200,668382130,2015,2015,2015,2015,0
20240618,161100,668382130,2015,2015,2015,2015,0
20240618,161000,668382130,2015,2015,2015,2015,0
20240618,160900,668382130,2015,2015,2015,2015,1299
20240618,160800,668382130,2015,2015,2015,2015,0
20240618,160700,668382130,2015,2015,2015,2015,0
20240618,160600,668382130,2015,2015,2015,2015,0
20240618,160500,668382130,2015,2015,2015,2015,0
20240618,160400,668382130,2015,2015,2015,2015,0
20240618,160300,668382130,2015,2015,2015,2015,0
20240618,160200,668382130,2015,2015,2015,2015,0
20240618,160100,668382130,2015,2015,2015,2015,0
20240618,160000,668382130,2015,2015,2015,2015,0
20240618,155900,668382130,2015,2015,2015,2015,0
20240618,155800,668382130,2015,2015,2015,2015,0
20240618,155700,668382130,2015,2015,2015,2015,0
20240618,155600,668382130,2015,2015,2015,2015,0
20240618,155500,668382130,2015,2015,2015,2015,0
20240618,155400,668382130,2015,2015,2015,2015,0
20240618,155300,668382130,2015,2015,2015,2015,0
20240618,155200,668382130,2015,2015,2015,2015,0
20240618,155100,668382130,2015,2015,2015,2015,0
20240618,155000,668382130,2015,2015,2015,2015,0
20240618,154900,668382130,2015,2015,2015,2015,0
20240618,154800,668382130,2015,2015,2015,2015,0
20240618,154700,668382130,2015,2015,2015,2015,0
20240618,154600,668382130,2015,2015,2015,2015,0
20240618,154500,668382130,2015,2015,2015,2015,0
20240618,154400,668382130,2015,2015,2015,2015,0
20240618,154300,668382130,2015,2015,2015,2015,0
20240618,154200,668382130,2015,2015,2015,2015,0
20240618,154100,668382130,2015,2015,2015,2015,0
20240618,154000,668382130,2015,2015,2015,2015,0
20240618,153900,668382130,2015,2015,2015,2015,1299
20240618,153800,668382130,2015,2015,2015,2015,0
20240618,153700,668382130,2015,2015,2015,2015,0
20240618,153600,668382130,2015,2015,2015,2015,0
20240618,153500,668382130,2015,2015,2015,2015,0
20240618,153400,668382130,2015,2015,2015,2015,0
20240618,153300,668382130,2015,2015,2015,2015,0
20240618,153200,668382130,2015,2015,2015,2015,0
20240618,153100,668382130,2015,2015,2015,2015,0
20240618,153000,668382130,2015,2015,2015,2015,1299
20240618,152900,665764645,2015,2015,2015,2015,0
20240618,152800,665764645,2015,2015,2015,2015,0
20240618,152700,665764645,2015,2015,2015,2015,0
20240618,152600,665764645,2015,2015,2015,2015,0
20240618,152500,665764645,2015,2015,2015,2015,0
20240618,152400,665764645,2015,2015,2015,2015,0
20240618,152300,665764645,2015,2015,2015,2015,0
20240618,152200,665764645,2015,2015,2015,2015,0
20240618,152100,665764645,2015,2015,2015,2015,0
20240618,152000,665764645,2015,2015,2015,2015,0
20240618,151900,665764645,2015,2015,2015,2015,200
20240618,151800,665361645,2015,2015,2015,2010,1481
20240618,151700,662383800,2015,2015,2015,2015,500
20240618,151600,661376300,2010,2015,2015,2010,1615
20240618,151500,658130100,2015,2015,2015,2015,1
20240618,151400,658128085,2015,2015,2015,2015,1020
20240618,151300,656072785,2015,2015,2015,2015,50
20240618,151200,655972035,2015,2015,2015,2015,460
20240618,151100,655045135,2015,2015,2015,2015,238
20240618,151000,654565565,2010,2010,2010,2010,0
20240618,150900,654565565,2010,2010,2010,2010,150
20240618,150800,654264065,2010,2010,2010,2010,50
20240618,150700,654163565,2015,2015,2015,2015,0
20240618,150600,654163565,2015,2015,2015,2015,496
20240618,150500,653164125,2015,2010,2015,2010,754
20240618,150400,651648570,2015,2015,2015,2015,0
20240618,150300,651648570,2015,2015,2015,2015,500
20240618,150200,650641070,2015,2015,2015,2015,544
20240618,150100,649544910,2015,2015,2015,2010,814
20240618,150000,647906260,2010,2010,2010,2010,100
20240618,145900,647705260,2010,2010,2010,2010,431
20240618,145800,646838950,2010,2010,2010,2010,1268
20240618,145700,644290270,2010,2010,2010,2010,250
20240618,145600,643787770,2010,2010,2010,2010,0
20240618,145500,643787770,2010,2015,2015,2010,401
20240618,145400,642980760,2015,2015,2015,2010,12
20240618,145300,642956585,2015,2015,2015,2015,39
20240618,145200,642878000,2015,2015,2015,2015,55
20240618,145100,642767175,2010,2015,2015,2010,296
20240618,145000,642170855,2010,2010,2010,2010,1
20240618,144900,642168845,2015,2015,2015,2015,36
20240618,144800,642096305,2015,2015,2015,2015,0
20240618,144700,642096305,2015,2015,2015,2015,0
20240618,144600,642096305,2015,2015,2015,2010,296
20240618,144500,641500315,2015,2015,2015,2015,2261
20240618,144400,636944400,2015,2015,2015,2015,50
20240618,144300,636843650,2015,2015,2015,2015,0
20240618,144200,636843650,2015,2015,2015,2015,5
20240618,144100,636833575,2015,2010,2015,2010,50
20240618,144000,636733065,2015,2015,2015,2015,1
20240618,143900,636731050,2015,2015,2015,2015,5
20240618,143800,636720975,2010,2010,2010,2010,1
20240618,143700,636718965,2015,2015,2015,2015,0
20240618,143600,636718965,2015,2015,2015,2015,49
20240618,143500,636620230,2015,2015,2015,2015,91
20240618,143400,636436865,2010,2010,2010,2010,304
20240618,143300,635825825,2015,2015,2015,2015,0
20240618,143200,635825825,2015,2015,2015,2010,210
20240618,143100,635402680,2015,2015,2015,2015,12
20240618,143000,635378500,2015,2015,2015,2010,20
20240618,142900,635338245,2015,2015,2015,2015,2
20240618,142800,635334215,2015,2015,2015,2015,0
20240618,142700,635334215,2015,2015,2015,2015,0
20240618,142600,635334215,2015,2015,2015,2015,3
20240618,142500,635328170,2015,2015,2015,2015,250
20240618,142400,634824420,2020,2020,2020,2020,0
20240618,142300,634824420,2020,2020,2020,2020,1
20240618,142200,634822400,2020,2010,2020,2010,601
20240618,142100,633614380,2010,2010,2010,2010,0
20240618,142000,633614380,2010,2010,2010,2010,493
20240618,141900,632623450,2015,2015,2015,2015,101
20240618,141800,632419935,2015,2015,2015,2015,65
20240618,141700,632288960,2015,2015,2015,2015,799
20240618,141600,630678975,2010,2015,2015,2010,32
20240618,141500,630614500,2015,2015,2015,2015,101
20240618,141400,630410985,2010,2015,2015,2010,269
20240618,141300,629869950,2020,2020,2020,2020,0
20240618,141200,629869950,2020,2010,2020,2010,336
20240618,141100,629193350,2010,2010,2010,2010,0
20240618,141000,629193350,2010,2015,2015,2010,882
20240618,140900,627416265,2015,2015,2015,2015,3
20240618,140800,627410220,2015,2015,2015,2015,30
20240618,140700,627349770,2015,2015,2015,2015,21
20240618,140600,627307455,2010,2010,2010,2010,2430
20240618,140500,622423155,2015,2015,2015,2015,300
20240618,140400,621818655,2015,2015,2015,2015,21
20240618,140300,621776340,2015,2015,2015,2015,4
20240618,140200,621768280,2015,2015,2015,2015,56
20240618,140100,621655440,2020,2020,2020,2020,0
20240618,140000,621655440,2020,2020,2020,2020,1
20240618,135900,621653420,2010,2010,2010,2010,1300
20240618,135800,619040420,2010,2015,2015,2010,1500
20240618,135700,616023785,2015,2015,2015,2015,232
20240618,135600,615556305,2015,2015,2015,2015,502
20240618,135500,614544775,2015,2015,2015,2015,28043
20240618,135400,558038130,2020,2020,2020,2020,0
20240618,135300,558038130,2020,2020,2020,2020,0
20240618,135200,558038130,2020,2020,2020,2020,5
20240618,135100,558028030,2020,2020,2020,2020,0
20240618,135000,558028030,2020,2015,2020,2015,404
20240618,134900,557213950,2020,2020,2020,2020,0
20240618,134800,557213950,2020,2020,2020,2020,0
20240618,134700,557213950,2020,2020,2020,2020,0
20240618,134600,557213950,2020,2020,2020,2020,0
20240618,134500,557213950,2020,2020,2020,2020,51
20240618,134400,557110930,2015,2020,2020,2015,29
20240618,134300,557052400,2020,2020,2020,2020,0
20240618,134200,557052400,2020,2020,2020,2020,215
20240618,134100,556618100,2020,2025,2025,2020,579
20240618,134000,555448515,2020,2025,2025,2020,154
20240618,133900,555137385,2025,2025,2025,2025,0
20240618,133800,555137385,2025,2025,2025,2025,0
20240618,133700,555137385,2025,2025,2025,2025,0
20240618,133600,555137385,2025,2025,2025,2025,7
20240618,133500,555123210,2025,2025,2025,2025,2
20240618,133400,555119160,2020,2020,2020,2020,0
20240618,133300,555119160,2020,2020,2020,2020,2931
20240618,133200,549198540,2020,2020,2020,2020,0
20240618,133100,549198540,2020,2020,2020,2020,6
20240618,133000,549186420,2030,2030,2030,2030,2
20240618,132900,549182360,2030,2030,2030,2030,0
20240618,132800,549182360,2030,2030,2030,2030,0
20240618,132700,549182360,2030,2030,2030,2030,0
20240618,132600,549182360,2030,2030,2030,2030,0
20240618,132500,549182360,2030,2030,2030,2030,0
20240618,132400,549182360,2030,2030,2030,2030,0
20240618,132300,549182360,2030,2030,2030,2030,0
20240618,132200,549182360,2030,2030,2030,2030,100
20240618,132100,548979360,2030,2030,2030,2030,0
20240618,132000,548979360,2030,2030,2030,2030,0
20240618,131900,548979360,2030,2030,2030,2030,0
20240618,131800,548979360,2030,2030,2030,2030,2
20240618,131700,548975300,2025,2025,2025,2025,493
20240618,131600,547976975,2025,2020,2025,2020,800
20240618,131500,546358475,2025,2025,2025,2025,1
20240618,131400,546356450,2020,2020,2020,2020,0
20240618,131300,546356450,2020,2020,2020,2020,200
20240618,131200,545952450,2025,2025,2025,2025,0
20240618,131100,545952450,2025,2025,2025,2025,0
20240618,131000,545952450,2025,2025,2025,2025,100
20240618,130900,545749950,2025,2025,2025,2025,0
20240618,130800,545749950,2025,2020,2025,2020,2005
20240618,130700,541689850,2020,2020,2020,2020,1
20240618,130600,541687830,2020,2025,2025,2020,2249
20240618,130500,537144845,2025,2025,2025,2025,0
20240618,130400,537144845,2025,2020,2025,2020,551
20240618,130300,536031820,2020,2020,2020,2020,2634
20240618,130200,530711140,2020,2020,2020,2020,0
20240618,130100,530711140,2020,2020,2020,2020,130
20240618,130000,530448540,2015,2025,2025,2015,1473
20240618,125900,527472645,2020,2025,2025,2020,691
20240618,125800,526074180,2035,2035,2035,2035,0
20240618,125700,526074180,2035,2025,2035,2025,1312
20240618,125600,523414330,2025,2025,2025,2025,0
20240618,125500,523414330,2025,2025,2025,2025,0
20240618,125400,523414330,2025,2025,2025,2025,0
20240618,125300,523414330,2025,2025,2025,2025,0
20240618,125200,523414330,2025,2025,2025,2025,0
20240618,125100,523414330,2025,2025,2025,2025,5
20240618,125000,523404205,2025,2020,2025,2020,126
20240618,124900,523149680,2020,2020,2020,2020,0
20240618,124800,523149680,2020,2020,2020,2020,2000
20240618,124700,519109680,2025,2025,2025,2025,0
20240618,124600,519109680,2025,2025,2025,2025,1070
20240618,124500,516942930,2025,2025,2025,2025,1000
20240618,124400,514917930,2020,2020,2020,2020,0
20240618,124300,514917930,2020,2020,2020,2020,5
20240618,124200,514907830,2020,2020,2020,2020,0
20240618,124100,514907830,2020,2020,2020,2020,26
20240618,124000,514855310,2020,2020,2020,2020,10
20240618,123900,514835110,2020,2020,2020,2020,20
20240618,123800,514794710,2015,2015,2015,2015,0
20240618,123700,514794710,2015,2015,2015,2015,0
20240618,123600,514794710,2015,2015,2015,2015,2000
20240618,123500,510764710,2020,2020,2020,2020,0
20240618,123400,510764710,2020,2020,2020,2020,4
20240618,123300,510756630,2020,2020,2020,2020,5
20240618,123200,510746530,2020,2020,2020,2020,1020
20240618,123100,508686130,2020,2020,2020,2020,0
20240618,123000,508686130,2020,2020,2020,2020,10
20240618,122900,508665930,2020,2020,2020,2020,1014
20240618,122800,506617650,2020,2025,2025,2020,11
20240618,122700,506595425,2025,2025,2025,2025,20
20240618,122600,506554925,2025,2020,2025,2020,1201
20240618,122500,504123050,2015,2015,2015,2015,2000
20240618,122400,500093050,2020,2020,2020,2020,0
20240618,122300,500093050,2020,2020,2020,2020,2
20240618,122200,500089010,2020,2015,2020,2015,26
20240618,122100,500036615,2015,2015,2015,2015,0
20240618,122000,500036615,2015,2015,2015,2015,50
20240618,121900,499935865,2015,2015,2015,2015,50
20240618,121800,499835115,2015,2015,2015,2015,45
20240618,121700,499744440,2015,2015,2015,2015,1075
20240618,121600,497578315,2015,2015,2015,2015,1
20240618,121500,497576300,2020,2020,2020,2020,295
20240618,121400,496980400,2020,2020,2020,2020,0
20240618,121300,496980400,2020,2020,2020,2020,167
20240618,121200,496643060,2015,2020,2020,2015,2005
20240618,121100,492602960,2020,2020,2020,2020,0
20240618,121000,492602960,2020,2020,2020,2020,4
20240618,120900,492594880,2020,2020,2020,2020,0
20240618,120800,492594880,2020,2020,2020,2020,0
20240618,120700,492594880,2020,2020,2020,2020,0
20240618,120600,492594880,2020,2020,2020,2020,0
20240618,120500,492594880,2020,2020,2020,2020,3025
20240618,120400,486484380,2020,2020,2020,2020,220
20240618,120300,486039980,2020,2020,2020,2020,1
20240618,120200,486037960,2015,2015,2015,2015,0
20240618,120100,486037960,2015,2015,2015,2015,0
20240618,120000,486037960,2015,2015,2015,2015,500
20240618,115900,485030460,2020,2020,2020,2020,2
20240618,115800,485026420,2015,2015,2015,2015,1
20240618,115700,485024405,2015,2015,2015,2015,2
20240618,115600,485020375,2020,2020,2020,2020,50
20240618,115500,484919375,2020,2020,2020,2020,1
20240618,115400,484917355,2020,2020,2020,2020,138
20240618,115300,484638595,2025,2025,2025,2025,0
20240618,115200,484638595,2025,2025,2025,2025,0
20240618,115100,484638595,2025,2025,2025,2025,0
20240618,115000,484638595,2025,2025,2025,2025,2
20240618,114900,484634545,2020,2020,2020,2020,0
20240618,114800,484634545,2020,2020,2020,2020,100
20240618,114700,484432545,2025,2025,2025,2025,10
20240618,114600,484412295,2020,2020,2025,2020,572
20240618,114500,483256800,2020,2020,2020,2020,70
20240618,114400,483115400,2020,2020,2020,2020,15
20240618,114300,483085100,2020,2020,2020,2020,0
20240618,114200,483085100,2020,2020,2020,2015,146
20240618,114100,482790655,2020,2020,2020,2020,0
20240618,114000,482790655,2020,2020,2020,2020,50
20240618,113900,482689655,2020,2020,2020,2020,10
20240618,113800,482669455,2020,2020,2020,2020,0
20240618,113700,482669455,2020,2020,2020,2020,0
20240618,113600,482669455,2020,2020,2020,2020,20
20240618,113500,482629055,2020,2020,2020,2020,55
20240618,113400,482517955,2020,2020,2020,2020,0
20240618,113300,482517955,2020,2020,2020,2020,2002
20240618,113200,478473915,2020,2020,2020,2020,5
20240618,113100,478463815,2020,2020,2020,2020,3893
20240618,113000,470599955,2025,2025,2025,2020,1638
20240618,112900,467290980,2020,2020,2020,2020,1565
20240618,112800,464129680,2015,2015,2020,2015,6100
20240618,112700,451837680,2020,2020,2020,2020,984
20240618,112600,449850000,2015,2015,2015,2015,500
20240618,112500,448842500,2020,2020,2020,2020,0
20240618,112400,448842500,2020,2020,2020,2015,10
20240618,112300,448822310,2015,2020,2020,2015,1042
20240618,112200,446720980,2020,2020,2020,2020,0
20240618,112100,446720980,2020,2020,2020,2020,135
20240618,112000,446448280,2020,2020,2020,2020,1
20240618,111900,446446260,2015,2020,2020,2015,247
20240618,111800,445947335,2020,2020,2020,2020,130
20240618,111700,445684735,2020,2020,2025,2020,2256
20240618,111600,441123225,2020,2020,2020,2020,911
20240618,111500,439283005,2025,2025,2025,2025,52
20240618,111400,439177705,2025,2020,2025,2020,112
20240618,111300,438951460,2020,2020,2020,2020,0
20240618,111200,438951460,2020,2020,2020,2020,0
20240618,111100,438951460,2020,2020,2020,2020,0
20240618,111000,438951460,2020,2020,2020,2020,200
20240618,110900,438547460,2020,2020,2020,2020,0
20240618,110800,438547460,2020,2025,2025,2020,101
20240618,110700,438343435,2025,2025,2025,2025,1
20240618,110600,438341410,2025,2025,2025,2025,0
20240618,110500,438341410,2025,2025,2025,2025,0
20240618,110400,438341410,2025,2025,2025,2025,1
20240618,110300,438339385,2015,2015,2015,2015,4
20240618,110200,438331325,2015,2020,2020,2015,8091
20240618,110100,422015610,2020,2020,2020,2020,41
20240618,110000,421932790,2025,2025,2025,2025,120
20240618,105900,421689790,2025,2025,2025,2025,756
20240618,105800,420158890,2020,2025,2025,2020,266
20240618,105700,419620770,2025,2025,2025,2025,0
20240618,105600,419620770,2025,2025,2025,2025,0
20240618,105500,419620770,2025,2025,2025,2025,300
20240618,105400,419013270,2025,2025,2025,2025,37
20240618,105300,418938345,2020,2020,2020,2020,0
20240618,105200,418938345,2020,2020,2020,2020,0
20240618,105100,418938345,2020,2025,2025,2020,2783
20240618,105000,413316645,2020,2020,2020,2020,5225
20240618,104900,402762145,2020,2020,2020,2020,316
20240618,104800,402123825,2015,2015,2015,2015,46
20240618,104700,402031135,2015,2015,2015,2015,1940
20240618,104600,398122035,2015,2015,2015,2015,0
20240618,104500,398122035,2015,2015,2015,2015,200
20240618,104400,397719035,2020,2020,2020,2020,70
20240618,104300,397577635,2020,2020,2020,2020,9
20240618,104200,397559455,2020,2020,2020,2020,996
20240618,104100,395547535,2020,2025,2025,2020,2008
20240618,104000,391486355,2025,2020,2025,2015,1150
20240618,103900,389163355,2020,2020,2020,2020,51
20240618,103800,389060335,2020,2015,2020,2015,773
20240618,103700,387502725,2015,2020,2020,2015,299
20240618,103600,386900225,2025,2020,2025,2020,1002
20240618,103500,384876180,2020,2025,2025,2020,2
20240618,103400,384872135,2015,2020,2020,2015,1030
20240618,103300,382793410,2025,2025,2025,2025,0
20240618,103200,382793410,2025,2025,2025,2025,6
20240618,103100,382781260,2025,2025,2025,2025,2
20240618,103000,382777210,2025,2025,2025,2025,0
20240618,102900,382777210,2025,2020,2025,2020,51
20240618,102800,382674185,2025,2015,2025,2015,1001
20240618,102700,380654045,2015,2015,2015,2015,1980
20240618,102600,376664345,2015,2015,2015,2015,0
20240618,102500,376664345,2015,2020,2020,2015,263
20240618,102400,376134085,2020,2020,2020,2020,212
20240618,102300,375705845,2020,2020,2020,2015,36
20240618,102200,375633180,2015,2020,2020,2015,944
20240618,102100,373726350,2020,2015,2020,2015,1527
20240618,102000,370649310,2015,2015,2015,2015,27
20240618,101900,370594905,2010,2010,2010,2010,75
20240618,101800,370444155,2015,2015,2015,2015,1000
20240618,101700,368429155,2015,2015,2020,2010,11730
20240618,101600,344850390,2015,2015,2015,2015,5820
20240618,101500,333123090,2015,2020,2020,2015,123
20240618,101400,332874680,2015,2020,2020,2015,16
20240618,101300,332842435,2020,2020,2020,2020,202
20240618,101200,332434395,2020,2020,2020,2020,239
20240618,101100,331951615,2015,2015,2015,2015,0
20240618,101000,331951615,2015,2015,2015,2015,200
20240618,100900,331548615,2015,2015,2015,2015,114
20240618,100800,331318905,2015,2015,2015,2015,1065
20240618,100700,329172930,2015,2015,2015,2015,901
20240618,100600,327357415,2025,2020,2025,2020,18
20240618,100500,327321045,2020,2020,2020,2020,4
20240618,100400,327312965,2025,2015,2025,2015,4624
20240618,100300,317994985,2015,2015,2015,2015,3849
20240618,100200,310239250,2015,2020,2020,2015,16372
20240618,100100,277231965,2020,2025,2025,2020,395
20240618,100000,276432590,2025,2025,2025,2025,10
20240618,095900,276412340,2030,2030,2030,2030,6
20240618,095800,276400160,2030,2025,2030,2025,2
20240618,095700,276396105,2030,2025,2030,2020,3320
20240618,095600,269689115,2020,2020,2020,2020,0
20240618,095500,269689115,2020,2020,2025,2020,1330
20240618,095400,267002475,2025,2025,2025,2025,852
20240618,095300,265277175,2030,2030,2030,2030,0
20240618,095200,265277175,2030,2030,2030,2030,2
20240618,095100,265273115,2025,2025,2025,2025,350
20240618,095000,264564365,2025,2025,2025,2020,193
20240618,094900,264174450,2020,2025,2025,2020,1006
20240618,094800,262137330,2025,2020,2025,2020,53
20240618,094700,262030010,2025,2025,2025,2020,403
20240618,094600,261215435,2025,2025,2030,2025,609
20240618,094500,259982200,2030,2025,2030,2020,407
20240618,094400,259159980,2030,2030,2030,2030,102
20240618,094300,258952920,2030,2020,2030,2020,27414
20240618,094200,203573070,2020,2020,2020,2020,1078
20240618,094100,201395510,2020,2020,2020,2015,1089
20240618,094000,199200730,2020,2015,2020,2015,724
20240618,093900,197741350,2020,2025,2025,2020,740
20240618,093800,196246465,2025,2025,2025,2020,2171
20240618,093700,191861000,2020,2025,2025,2020,707
20240618,093600,190432075,2025,2030,2030,2020,5740
20240618,093500,178833565,2025,2030,2035,2025,4373
20240618,093400,169970015,2040,2035,2040,2030,4137
20240618,093300,161555080,2040,2040,2040,2035,1131
20240618,093200,159250340,2050,2040,2050,2040,152
20240618,093100,158940240,2050,2045,2050,2035,1306
20240618,093000,156278425,2045,2045,2045,2045,921
20240618,092900,154394980,2045,2050,2050,2045,83
20240618,092800,154225215,2045,2045,2045,2045,3560
20240618,092700,146945015,2050,2050,2050,2050,0
20240618,092600,146945015,2050,2050,2050,2050,0
20240618,092500,146945015,2050,2050,2050,2050,0
20240618,092400,146945015,2050,2050,2050,2050,37
20240618,092300,146869165,2050,2055,2055,2050,1767
20240618,092200,143246735,2050,2050,2055,2050,410
20240618,092100,142405965,2050,2045,2050,2045,205
20240618,092000,141985725,2050,2050,2050,2050,185
20240618,091900,141606475,2050,2055,2055,2050,616
20240618,091800,140343655,2050,2050,2050,2050,3715
20240618,091700,132727905,2050,2050,2050,2040,124
20240618,091600,132474705,2035,2045,2050,2035,12621
20240618,091500,106737750,2050,2050,2050,2050,80
20240618,091400,106573750,2050,2050,2050,2050,442
20240618,091300,105667650,2050,2045,2050,2045,337
20240618,091200,104976820,2050,2045,2050,2045,212
20240618,091100,104542280,2055,2045,2055,2045,39
20240618,091000,104462340,2040,2035,2040,2035,3200
20240618,090900,97949340,2035,2040,2040,2035,24000
20240618,090800,49089260,2035,2035,2035,2035,2300
20240618,090700,44408760,2035,2045,2045,2035,12001
20240618,090600,19985685,2045,2045,2045,2045,181
20240618,090500,19615540,2045,2040,2045,2040,19
20240618,090400,19576695,2040,2045,2050,2040,6215
20240618,090300,6881395,2045,2045,2045,2045,0
20240618,090200,6881395,2045,2055,2055,2045,743
20240618,090100,5358395,2050,2050,2055,2050,448
20240618,090000,4438250,2050,2050,2050,2050,2165