stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190900,384181795,2015,2015,2015,2015,1331
20240619,190800,384181795,2015,2015,2015,2015,0
20240619,190700,384181795,2015,2015,2015,2015,0
20240619,190600,384181795,2015,2015,2015,2015,0
20240619,190500,384181795,2015,2015,2015,2015,0
20240619,190400,384181795,2015,2015,2015,2015,0
20240619,190300,384181795,2015,2015,2015,2015,0
20240619,190200,384181795,2015,2015,2015,2015,0
20240619,190100,384181795,2015,2015,2015,2015,0
20240619,190000,384181795,2015,2015,2015,2015,0
20240619,185900,384181795,2015,2015,2015,2015,0
20240619,185800,384181795,2015,2015,2015,2015,0
20240619,185700,384181795,2015,2015,2015,2015,0
20240619,185600,384181795,2015,2015,2015,2015,0
20240619,185500,384181795,2015,2015,2015,2015,0
20240619,185400,384181795,2015,2015,2015,2015,0
20240619,185300,384181795,2015,2015,2015,2015,0
20240619,185200,384181795,2015,2015,2015,2015,0
20240619,185100,384181795,2015,2015,2015,2015,0
20240619,185000,384181795,2015,2015,2015,2015,0
20240619,184900,384181795,2015,2015,2015,2015,0
20240619,184800,384181795,2015,2015,2015,2015,0
20240619,184700,384181795,2015,2015,2015,2015,0
20240619,184600,384181795,2015,2015,2015,2015,0
20240619,184500,384181795,2015,2015,2015,2015,0
20240619,184400,384181795,2015,2015,2015,2015,0
20240619,184300,384181795,2015,2015,2015,2015,0
20240619,184200,384181795,2015,2015,2015,2015,0
20240619,184100,384181795,2015,2015,2015,2015,0
20240619,184000,384181795,2015,2015,2015,2015,0
20240619,183900,384181795,2015,2015,2015,2015,1331
20240619,183800,384181795,2015,2015,2015,2015,0
20240619,183700,384181795,2015,2015,2015,2015,0
20240619,183600,384181795,2015,2015,2015,2015,0
20240619,183500,384181795,2015,2015,2015,2015,0
20240619,183400,384181795,2015,2015,2015,2015,0
20240619,183300,384181795,2015,2015,2015,2015,0
20240619,183200,384181795,2015,2015,2015,2015,0
20240619,183100,384181795,2015,2015,2015,2015,0
20240619,183000,384181795,2015,2015,2015,2015,0
20240619,182900,384181795,2015,2015,2015,2015,0
20240619,182800,384181795,2015,2015,2015,2015,0
20240619,182700,384181795,2015,2015,2015,2015,0
20240619,182600,384181795,2015,2015,2015,2015,0
20240619,182500,384181795,2015,2015,2015,2015,0
20240619,182400,384181795,2015,2015,2015,2015,0
20240619,182300,384181795,2015,2015,2015,2015,0
20240619,182200,384181795,2015,2015,2015,2015,0
20240619,182100,384181795,2015,2015,2015,2015,0
20240619,182000,384181795,2015,2015,2015,2015,0
20240619,181900,384181795,2015,2015,2015,2015,0
20240619,181800,384181795,2015,2015,2015,2015,0
20240619,181700,384181795,2015,2015,2015,2015,0
20240619,181600,384181795,2015,2015,2015,2015,0
20240619,181500,384181795,2015,2015,2015,2015,0
20240619,181400,384181795,2015,2015,2015,2015,0
20240619,181300,384181795,2015,2015,2015,2015,0
20240619,181200,384181795,2015,2015,2015,2015,0
20240619,181100,384181795,2015,2015,2015,2015,0
20240619,181000,384181795,2015,2015,2015,2015,0
20240619,180900,384181795,2015,2015,2015,2015,1331
20240619,180800,384181795,2015,2015,2015,2015,0
20240619,180700,384181795,2015,2015,2015,2015,0
20240619,180600,384181795,2015,2015,2015,2015,0
20240619,180500,384181795,2015,2015,2015,2015,0
20240619,180400,384181795,2015,2015,2015,2015,0
20240619,180300,384181795,2015,2015,2015,2015,0
20240619,180200,384181795,2015,2015,2015,2015,0
20240619,180100,384181795,2015,2015,2015,2015,0
20240619,180000,384181795,2015,2015,2015,2015,0
20240619,175900,384181795,2015,2015,2015,2015,0
20240619,175800,384181795,2015,2015,2015,2015,0
20240619,175700,384181795,2015,2015,2015,2015,0
20240619,175600,384181795,2015,2015,2015,2015,0
20240619,175500,384181795,2015,2015,2015,2015,0
20240619,175400,384181795,2015,2015,2015,2015,0
20240619,175300,384181795,2015,2015,2015,2015,0
20240619,175200,384181795,2015,2015,2015,2015,0
20240619,175100,384181795,2015,2015,2015,2015,0
20240619,175000,384181795,2015,2015,2015,2015,0
20240619,174900,384181795,2015,2015,2015,2015,0
20240619,174800,384181795,2015,2015,2015,2015,0
20240619,174700,384181795,2015,2015,2015,2015,0
20240619,174600,384181795,2015,2015,2015,2015,0
20240619,174500,384181795,2015,2015,2015,2015,0
20240619,174400,384181795,2015,2015,2015,2015,0
20240619,174300,384181795,2015,2015,2015,2015,0
20240619,174200,384181795,2015,2015,2015,2015,0
20240619,174100,384181795,2015,2015,2015,2015,0
20240619,174000,384181795,2015,2015,2015,2015,0
20240619,173900,384181795,2015,2015,2015,2015,1331
20240619,173800,384181795,2015,2015,2015,2015,0
20240619,173700,384181795,2015,2015,2015,2015,0
20240619,173600,384181795,2015,2015,2015,2015,0
20240619,173500,384181795,2015,2015,2015,2015,0
20240619,173400,384181795,2015,2015,2015,2015,0
20240619,173300,384181795,2015,2015,2015,2015,0
20240619,173200,384181795,2015,2015,2015,2015,0
20240619,173100,384181795,2015,2015,2015,2015,0
20240619,173000,384181795,2015,2015,2015,2015,0
20240619,172900,384181795,2015,2015,2015,2015,0
20240619,172800,384181795,2015,2015,2015,2015,0
20240619,172700,384181795,2015,2015,2015,2015,0
20240619,172600,384181795,2015,2015,2015,2015,0
20240619,172500,384181795,2015,2015,2015,2015,0
20240619,172400,384181795,2015,2015,2015,2015,0
20240619,172300,384181795,2015,2015,2015,2015,0
20240619,172200,384181795,2015,2015,2015,2015,0
20240619,172100,384181795,2015,2015,2015,2015,0
20240619,172000,384181795,2015,2015,2015,2015,0
20240619,171900,384181795,2015,2015,2015,2015,0
20240619,171800,384181795,2015,2015,2015,2015,0
20240619,171700,384181795,2015,2015,2015,2015,0
20240619,171600,384181795,2015,2015,2015,2015,0
20240619,171500,384181795,2015,2015,2015,2015,0
20240619,171400,384181795,2015,2015,2015,2015,0
20240619,171300,384181795,2015,2015,2015,2015,0
20240619,171200,384181795,2015,2015,2015,2015,0
20240619,171100,384181795,2015,2015,2015,2015,0
20240619,171000,384181795,2015,2015,2015,2015,0
20240619,170900,384181795,2015,2015,2015,2015,1331
20240619,170800,384181795,2015,2015,2015,2015,0
20240619,170700,384181795,2015,2015,2015,2015,0
20240619,170600,384181795,2015,2015,2015,2015,0
20240619,170500,384181795,2015,2015,2015,2015,0
20240619,170400,384181795,2015,2015,2015,2015,0
20240619,170300,384181795,2015,2015,2015,2015,0
20240619,170200,384181795,2015,2015,2015,2015,0
20240619,170100,384181795,2015,2015,2015,2015,0
20240619,170000,384181795,2015,2015,2015,2015,0
20240619,165900,384181795,2015,2015,2015,2015,0
20240619,165800,384181795,2015,2015,2015,2015,0
20240619,165700,384181795,2015,2015,2015,2015,0
20240619,165600,384181795,2015,2015,2015,2015,0
20240619,165500,384181795,2015,2015,2015,2015,0
20240619,165400,384181795,2015,2015,2015,2015,0
20240619,165300,384181795,2015,2015,2015,2015,0
20240619,165200,384181795,2015,2015,2015,2015,0
20240619,165100,384181795,2015,2015,2015,2015,0
20240619,165000,384181795,2015,2015,2015,2015,0
20240619,164900,384181795,2015,2015,2015,2015,0
20240619,164800,384181795,2015,2015,2015,2015,0
20240619,164700,384181795,2015,2015,2015,2015,0
20240619,164600,384181795,2015,2015,2015,2015,0
20240619,164500,384181795,2015,2015,2015,2015,0
20240619,164400,384181795,2015,2015,2015,2015,0
20240619,164300,384181795,2015,2015,2015,2015,0
20240619,164200,384181795,2015,2015,2015,2015,0
20240619,164100,384181795,2015,2015,2015,2015,0
20240619,164000,384181795,2015,2015,2015,2015,0
20240619,163900,384181795,2015,2015,2015,2015,1331
20240619,163800,384181795,2015,2015,2015,2015,0
20240619,163700,384181795,2015,2015,2015,2015,0
20240619,163600,384181795,2015,2015,2015,2015,0
20240619,163500,384181795,2015,2015,2015,2015,0
20240619,163400,384181795,2015,2015,2015,2015,0
20240619,163300,384181795,2015,2015,2015,2015,0
20240619,163200,384181795,2015,2015,2015,2015,0
20240619,163100,384181795,2015,2015,2015,2015,0
20240619,163000,384181795,2015,2015,2015,2015,0
20240619,162900,384181795,2015,2015,2015,2015,0
20240619,162800,384181795,2015,2015,2015,2015,0
20240619,162700,384181795,2015,2015,2015,2015,0
20240619,162600,384181795,2015,2015,2015,2015,0
20240619,162500,384181795,2015,2015,2015,2015,0
20240619,162400,384181795,2015,2015,2015,2015,0
20240619,162300,384181795,2015,2015,2015,2015,0
20240619,162200,384181795,2015,2015,2015,2015,0
20240619,162100,384181795,2015,2015,2015,2015,0
20240619,162000,384181795,2015,2015,2015,2015,0
20240619,161900,384181795,2015,2015,2015,2015,0
20240619,161800,384181795,2015,2015,2015,2015,0
20240619,161700,384181795,2015,2015,2015,2015,0
20240619,161600,384181795,2015,2015,2015,2015,0
20240619,161500,384181795,2015,2015,2015,2015,0
20240619,161400,384181795,2015,2015,2015,2015,0
20240619,161300,384181795,2015,2015,2015,2015,0
20240619,161200,384181795,2015,2015,2015,2015,0
20240619,161100,384181795,2015,2015,2015,2015,0
20240619,161000,384181795,2015,2015,2015,2015,0
20240619,160900,384181795,2015,2015,2015,2015,1331
20240619,160800,384181795,2015,2015,2015,2015,0
20240619,160700,384181795,2015,2015,2015,2015,0
20240619,160600,384181795,2015,2015,2015,2015,0
20240619,160500,384181795,2015,2015,2015,2015,0
20240619,160400,384181795,2015,2015,2015,2015,0
20240619,160300,384181795,2015,2015,2015,2015,0
20240619,160200,384181795,2015,2015,2015,2015,0
20240619,160100,384181795,2015,2015,2015,2015,0
20240619,160000,384181795,2015,2015,2015,2015,0
20240619,155900,384181795,2015,2015,2015,2015,0
20240619,155800,384181795,2015,2015,2015,2015,0
20240619,155700,384181795,2015,2015,2015,2015,0
20240619,155600,384181795,2015,2015,2015,2015,0
20240619,155500,384181795,2015,2015,2015,2015,0
20240619,155400,384181795,2015,2015,2015,2015,0
20240619,155300,384181795,2015,2015,2015,2015,0
20240619,155200,384181795,2015,2015,2015,2015,0
20240619,155100,384181795,2015,2015,2015,2015,0
20240619,155000,384181795,2015,2015,2015,2015,0
20240619,154900,384181795,2015,2015,2015,2015,0
20240619,154800,384181795,2015,2015,2015,2015,0
20240619,154700,384181795,2015,2015,2015,2015,0
20240619,154600,384181795,2015,2015,2015,2015,0
20240619,154500,384181795,2015,2015,2015,2015,0
20240619,154400,384181795,2015,2015,2015,2015,0
20240619,154300,384181795,2015,2015,2015,2015,0
20240619,154200,384181795,2015,2015,2015,2015,0
20240619,154100,384181795,2015,2015,2015,2015,0
20240619,154000,384181795,2015,2015,2015,2015,0
20240619,153900,384181795,2015,2015,2015,2015,1331
20240619,153800,384181795,2015,2015,2015,2015,0
20240619,153700,384181795,2015,2015,2015,2015,0
20240619,153600,384181795,2015,2015,2015,2015,0
20240619,153500,384181795,2015,2015,2015,2015,0
20240619,153400,384181795,2015,2015,2015,2015,0
20240619,153300,384181795,2015,2015,2015,2015,0
20240619,153200,384181795,2015,2015,2015,2015,0
20240619,153100,384181795,2015,2015,2015,2015,0
20240619,153000,384181795,2015,2015,2015,2015,1331
20240619,152900,381499830,2010,2010,2010,2010,0
20240619,152800,381499830,2010,2010,2010,2010,0
20240619,152700,381499830,2010,2010,2010,2010,0
20240619,152600,381499830,2010,2010,2010,2010,0
20240619,152500,381499830,2010,2010,2010,2010,0
20240619,152400,381499830,2010,2010,2010,2010,0
20240619,152300,381499830,2010,2010,2010,2010,0
20240619,152200,381499830,2010,2010,2010,2010,0
20240619,152100,381499830,2010,2010,2010,2010,0
20240619,152000,381499830,2010,2010,2010,2010,0
20240619,151900,381499830,2010,2015,2015,2010,40
20240619,151800,381419420,2015,2010,2015,2010,480
20240619,151700,380454100,2010,2010,2010,2005,19568
20240619,151600,341186565,2015,2015,2015,2010,5
20240619,151500,341176495,2010,2015,2015,2010,404
20240619,151400,340364435,2010,2015,2015,2010,5184
20240619,151300,329944590,2010,2015,2015,2010,37
20240619,151200,329870110,2015,2010,2015,2010,23
20240619,151100,329823865,2015,2010,2015,2010,1526
20240619,151000,326756575,2010,2010,2010,2010,0
20240619,150900,326756575,2010,2010,2010,2010,370
20240619,150800,326012875,2010,2010,2010,2010,50
20240619,150700,325912375,2010,2010,2010,2010,0
20240619,150600,325912375,2010,2010,2010,2010,2751
20240619,150500,320382865,2015,2015,2015,2015,0
20240619,150400,320382865,2015,2015,2015,2015,102
20240619,150300,320177335,2010,2010,2010,2010,0
20240619,150200,320177335,2010,2010,2010,2010,500
20240619,150100,319172335,2015,2015,2015,2015,371
20240619,150000,318424770,2015,2015,2015,2015,0
20240619,145900,318424770,2015,2015,2015,2015,0
20240619,145800,318424770,2015,2015,2015,2015,0
20240619,145700,318424770,2015,2015,2015,2015,0
20240619,145600,318424770,2015,2015,2015,2015,104
20240619,145500,318215210,2015,2010,2015,2010,200
20240619,145400,317812710,2015,2015,2015,2015,0
20240619,145300,317812710,2015,2015,2015,2015,300
20240619,145200,317208210,2015,2015,2015,2015,0
20240619,145100,317208210,2015,2015,2015,2015,0
20240619,145000,317208210,2015,2015,2015,2015,10
20240619,144900,317188060,2015,2015,2015,2015,198
20240619,144800,316789090,2015,2015,2015,2015,0
20240619,144700,316789090,2015,2015,2015,2015,10
20240619,144600,316768940,2015,2015,2015,2015,0
20240619,144500,316768940,2015,2015,2015,2015,0
20240619,144400,316768940,2015,2015,2015,2015,50
20240619,144300,316668190,2015,2015,2015,2015,50
20240619,144200,316567440,2010,2010,2010,2010,200
20240619,144100,316165440,2010,2010,2010,2010,0
20240619,144000,316165440,2010,2010,2010,2010,0
20240619,143900,316165440,2010,2010,2010,2010,0
20240619,143800,316165440,2010,2010,2010,2010,0
20240619,143700,316165440,2010,2010,2010,2010,102
20240619,143600,315960420,2010,2010,2010,2010,500
20240619,143500,314955420,2015,2015,2015,2015,0
20240619,143400,314955420,2015,2015,2015,2015,0
20240619,143300,314955420,2015,2015,2015,2015,0
20240619,143200,314955420,2015,2015,2015,2015,0
20240619,143100,314955420,2015,2015,2015,2015,0
20240619,143000,314955420,2015,2010,2015,2010,151
20240619,142900,314651905,2015,2015,2015,2015,0
20240619,142800,314651905,2015,2015,2015,2015,1
20240619,142700,314649890,2015,2015,2015,2015,5
20240619,142600,314639815,2015,2015,2015,2015,200
20240619,142500,314236815,2015,2015,2015,2015,0
20240619,142400,314236815,2015,2015,2015,2015,10
20240619,142300,314216665,2015,2015,2015,2015,1
20240619,142200,314214650,2010,2010,2010,2010,400
20240619,142100,313410650,2015,2015,2015,2015,0
20240619,142000,313410650,2015,2015,2015,2015,1959
20240619,141900,309463265,2015,2015,2015,2015,0
20240619,141800,309463265,2015,2015,2015,2015,1
20240619,141700,309461250,2015,2015,2015,2015,0
20240619,141600,309461250,2015,2015,2015,2015,0
20240619,141500,309461250,2015,2015,2015,2015,0
20240619,141400,309461250,2015,2015,2015,2015,0
20240619,141300,309461250,2015,2015,2015,2015,0
20240619,141200,309461250,2015,2015,2015,2015,0
20240619,141100,309461250,2015,2010,2015,2010,73
20240619,141000,309314500,2010,2010,2010,2010,0
20240619,140900,309314500,2010,2010,2010,2010,0
20240619,140800,309314500,2010,2010,2010,2010,10000
20240619,140700,289214500,2010,2010,2010,2010,1255
20240619,140600,286691950,2020,2020,2020,2020,0
20240619,140500,286691950,2020,2020,2020,2020,0
20240619,140400,286691950,2020,2020,2020,2020,0
20240619,140300,286691950,2020,2015,2020,2015,58
20240619,140200,286575070,2015,2015,2015,2015,1
20240619,140100,286573055,2010,2015,2015,2010,2000
20240619,140000,282553045,2020,2020,2020,2020,4
20240619,135900,282544965,2015,2015,2015,2015,6
20240619,135800,282532875,2020,2020,2020,2020,6
20240619,135700,282520755,2015,2015,2020,2015,10
20240619,135600,282500595,2020,2015,2020,2015,90
20240619,135500,282319225,2020,2020,2020,2020,1
20240619,135400,282317205,2020,2020,2020,2020,2
20240619,135300,282313165,2020,2020,2020,2020,1
20240619,135200,282311145,2020,2020,2020,2020,0
20240619,135100,282311145,2020,2020,2020,2020,0
20240619,135000,282311145,2020,2020,2020,2020,2
20240619,134900,282307105,2020,2020,2020,2020,0
20240619,134800,282307105,2020,2025,2025,2020,2
20240619,134700,282303060,2010,2010,2010,2010,758
20240619,134600,280779480,2015,2015,2015,2015,200
20240619,134500,280376480,2015,2015,2015,2015,0
20240619,134400,280376480,2015,2015,2015,2015,1043
20240619,134300,278274835,2020,2020,2020,2020,0
20240619,134200,278274835,2020,2020,2020,2020,0
20240619,134100,278274835,2020,2020,2020,2020,0
20240619,134000,278274835,2020,2020,2020,2020,133
20240619,133900,278006175,2025,2025,2025,2025,1
20240619,133800,278004150,2025,2020,2025,2020,820
20240619,133700,276347745,2020,2020,2020,2020,1048
20240619,133600,274230785,2020,2020,2020,2020,0
20240619,133500,274230785,2020,2020,2020,2020,248
20240619,133400,273729825,2020,2020,2020,2020,3
20240619,133300,273723765,2020,2020,2020,2020,11
20240619,133200,273701545,2020,2020,2020,2020,502
20240619,133100,272687505,2020,2020,2020,2020,0
20240619,133000,272687505,2020,2020,2020,2020,199
20240619,132900,272285525,2020,2020,2020,2020,0
20240619,132800,272285525,2020,2020,2020,2020,50
20240619,132700,272184525,2015,2015,2015,2015,85
20240619,132600,272013250,2015,2015,2015,2015,1919
20240619,132500,268146465,2020,2020,2020,2020,0
20240619,132400,268146465,2020,2020,2020,2020,0
20240619,132300,268146465,2020,2020,2020,2020,0
20240619,132200,268146465,2020,2020,2020,2020,0
20240619,132100,268146465,2020,2020,2020,2020,14
20240619,132000,268118185,2020,2020,2020,2020,1
20240619,131900,268116165,2015,2015,2015,2015,29
20240619,131800,268057730,2015,2015,2015,2015,0
20240619,131700,268057730,2015,2015,2015,2015,631
20240619,131600,266786265,2020,2020,2020,2020,2
20240619,131500,266782225,2020,2020,2020,2020,0
20240619,131400,266782225,2020,2020,2020,2020,0
20240619,131300,266782225,2020,2020,2020,2020,51
20240619,131200,266679205,2015,2015,2015,2015,141
20240619,131100,266395090,2020,2020,2020,2020,5
20240619,131000,266384990,2020,2020,2020,2020,42
20240619,130900,266300150,2020,2020,2020,2020,100
20240619,130800,266098150,2020,2020,2020,2020,1280
20240619,130700,263512550,2025,2025,2025,2025,0
20240619,130600,263512550,2025,2025,2025,2025,1
20240619,130500,263510525,2020,2020,2020,2020,0
20240619,130400,263510525,2020,2025,2025,2020,12
20240619,130300,263486265,2025,2025,2025,2025,10
20240619,130200,263466015,2025,2025,2025,2025,491
20240619,130100,262471740,2025,2025,2025,2025,14
20240619,130000,262443390,2025,2025,2025,2025,0
20240619,125900,262443390,2025,2025,2025,2025,503
20240619,125800,261424815,2025,2025,2025,2025,0
20240619,125700,261424815,2025,2025,2025,2025,0
20240619,125600,261424815,2025,2020,2025,2020,4558
20240619,125500,252216515,2015,2015,2015,2015,8340
20240619,125400,235411415,2015,2015,2015,2015,11
20240619,125300,235389250,2015,2015,2015,2015,25
20240619,125200,235338875,2015,2015,2015,2015,1
20240619,125100,235336860,2010,2010,2010,2010,1
20240619,125000,235334850,2010,2010,2010,2010,0
20240619,124900,235334850,2010,2010,2010,2010,700
20240619,124800,233927850,2010,2010,2010,2010,745
20240619,124700,232430400,2010,2010,2010,2010,120
20240619,124600,232189200,2005,2005,2005,2005,0
20240619,124500,232189200,2005,2005,2005,2005,209
20240619,124400,231770155,2010,2005,2010,2005,35
20240619,124300,231699955,2010,2010,2010,2010,0
20240619,124200,231699955,2010,2010,2010,2010,0
20240619,124100,231699955,2010,2010,2010,2010,0
20240619,124000,231699955,2010,2010,2010,2010,0
20240619,123900,231699955,2010,2010,2010,2010,0
20240619,123800,231699955,2010,2010,2010,2010,7
20240619,123700,231685885,2010,2010,2010,2010,50
20240619,123600,231585385,2010,2010,2010,2010,0
20240619,123500,231585385,2010,2010,2010,2010,2
20240619,123400,231581365,2010,2010,2010,2010,510
20240619,123300,230556265,2010,2010,2010,2010,0
20240619,123200,230556265,2010,2010,2010,2010,101
20240619,123100,230353255,2010,2005,2010,2005,1701
20240619,123000,226934345,2005,2005,2005,2005,31
20240619,122900,226872190,2005,2005,2005,2005,0
20240619,122800,226872190,2005,2005,2005,2005,0
20240619,122700,226872190,2005,2010,2010,2005,1227
20240619,122600,224405935,2010,2010,2010,2010,0
20240619,122500,224405935,2010,2010,2010,2010,0
20240619,122400,224405935,2010,2010,2010,2010,0
20240619,122300,224405935,2010,2010,2010,2010,7
20240619,122200,224391865,2010,2010,2010,2010,0
20240619,122100,224391865,2010,2010,2010,2010,15
20240619,122000,224361715,2010,2010,2010,2010,251
20240619,121900,223857205,2010,2010,2010,2010,0
20240619,121800,223857205,2010,2010,2010,2010,580
20240619,121700,222691405,2015,2015,2015,2015,0
20240619,121600,222691405,2015,2015,2015,2015,2
20240619,121500,222687375,2015,2015,2015,2015,0
20240619,121400,222687375,2015,2015,2015,2015,0
20240619,121300,222687375,2015,2015,2015,2015,0
20240619,121200,222687375,2015,2015,2015,2015,1820
20240619,121100,219020075,2015,2015,2015,2015,0
20240619,121000,219020075,2015,2015,2015,2015,0
20240619,120900,219020075,2015,2015,2015,2015,0
20240619,120800,219020075,2015,2015,2015,2015,100
20240619,120700,218818575,2010,2010,2010,2010,0
20240619,120600,218818575,2010,2010,2010,2010,1000
20240619,120500,216808575,2010,2010,2010,2010,0
20240619,120400,216808575,2010,2015,2015,2010,136
20240619,120300,216535175,2015,2015,2015,2015,0
20240619,120200,216535175,2015,2015,2015,2005,953
20240619,120100,214621735,2015,2015,2015,2015,0
20240619,120000,214621735,2015,2010,2015,2010,401
20240619,115900,213815720,2010,2010,2010,2010,87
20240619,115800,213640850,2010,2010,2010,2010,35
20240619,115700,213570500,2010,2010,2010,2010,40
20240619,115600,213490100,2010,2010,2010,2010,248
20240619,115500,212991620,2005,2010,2015,2005,202
20240619,115400,212585600,2010,2010,2010,2010,294
20240619,115300,211994660,2010,2010,2010,2010,206
20240619,115200,211580600,2010,2010,2010,2010,252
20240619,115100,211074080,2010,2010,2010,2010,1423
20240619,115000,208213850,2005,2005,2005,2005,0
20240619,114900,208213850,2005,2005,2005,2005,0
20240619,114800,208213850,2005,2005,2005,2005,0
20240619,114700,208213850,2005,2005,2005,2005,6
20240619,114600,208201820,2010,2010,2010,2010,0
20240619,114500,208201820,2010,2010,2010,2010,0
20240619,114400,208201820,2010,2010,2010,2010,0
20240619,114300,208201820,2010,2010,2010,2010,0
20240619,114200,208201820,2010,2010,2010,2010,3
20240619,114100,208195790,2010,2010,2010,2010,20
20240619,114000,208155590,2010,2010,2010,2010,5
20240619,113900,208145540,2010,2010,2010,2010,500
20240619,113800,207140540,2010,2010,2010,2010,1095
20240619,113700,204939590,2010,2010,2010,2010,25
20240619,113600,204889340,2010,2010,2010,2010,25
20240619,113500,204839090,2010,2010,2010,2010,729
20240619,113400,203373800,2010,2010,2010,2010,2000
20240619,113300,199353800,2010,2010,2010,2010,0
20240619,113200,199353800,2010,2010,2010,2010,0
20240619,113100,199353800,2010,2010,2010,2010,120
20240619,113000,199112600,2010,2010,2010,2010,28
20240619,112900,199056320,2005,2005,2005,2005,1
20240619,112800,199054315,2005,2005,2005,2005,0
20240619,112700,199054315,2005,2005,2005,2005,1999
20240619,112600,195046320,2005,2005,2005,2005,297
20240619,112500,194450835,2005,2005,2005,2005,331
20240619,112400,193787180,2005,2005,2005,2005,6
20240619,112300,193775150,2005,2005,2005,2005,56
20240619,112200,193662870,2005,2005,2005,2005,50
20240619,112100,193562620,2000,2000,2000,2000,647
20240619,112000,192268620,2000,2005,2005,2000,212
20240619,111900,191844210,2005,2005,2005,2005,518
20240619,111800,190805620,2005,2005,2005,2005,1483
20240619,111700,187832205,2005,2005,2005,2005,802
20240619,111600,186224195,2005,2005,2005,2005,300
20240619,111500,185622695,2010,2010,2010,2010,0
20240619,111400,185622695,2010,2010,2010,2010,0
20240619,111300,185622695,2010,2010,2010,2010,0
20240619,111200,185622695,2010,2005,2010,2005,324
20240619,111100,184973070,2005,2005,2005,2005,0
20240619,111000,184973070,2005,2005,2005,2005,0
20240619,110900,184973070,2005,2005,2005,2005,0
20240619,110800,184973070,2005,2005,2005,2005,1500
20240619,110700,181965570,2005,2005,2005,2005,549
20240619,110600,180864825,2005,2005,2005,2005,1797
20240619,110500,177261840,2005,2010,2010,2005,5521
20240619,110400,166192130,2005,2005,2005,2005,98
20240619,110300,165995640,2005,2005,2005,2005,1
20240619,110200,165993635,2010,2010,2010,2010,550
20240619,110100,164888135,2010,2010,2010,2010,1
20240619,110000,164886125,2010,2010,2010,2010,509
20240619,105900,163863035,2015,2015,2015,2015,0
20240619,105800,163863035,2015,2015,2015,2015,11
20240619,105700,163840870,2015,2015,2015,2015,1
20240619,105600,163838855,2010,2010,2010,2010,0
20240619,105500,163838855,2010,2010,2010,2010,0
20240619,105400,163838855,2010,2010,2010,2010,0
20240619,105300,163838855,2010,2010,2010,2010,0
20240619,105200,163838855,2010,2010,2010,2010,48
20240619,105100,163742375,2015,2015,2015,2015,0
20240619,105000,163742375,2015,2010,2015,2010,210
20240619,104900,163320225,2005,2005,2005,2005,0
20240619,104800,163320225,2005,2005,2005,2005,52
20240619,104700,163215965,2005,2005,2005,2005,200
20240619,104600,162814965,2005,2005,2005,2005,0
20240619,104500,162814965,2005,2005,2005,2005,22
20240619,104400,162770855,2005,2015,2015,2005,19
20240619,104300,162732690,2015,2015,2015,2015,0
20240619,104200,162732690,2015,2005,2015,2000,2211
20240619,104100,158295050,2005,2010,2010,2005,12471
20240619,104000,133286255,2010,2010,2010,2010,0
20240619,103900,133286255,2010,2010,2010,2010,334
20240619,103800,132614915,2015,2015,2015,2015,1972
20240619,103700,128641335,2015,2010,2015,2010,503
20240619,103600,127630300,2015,2015,2015,2015,50
20240619,103500,127529550,2010,2010,2010,2010,50
20240619,103400,127429050,2010,2010,2010,2010,839
20240619,103300,125742660,2010,2010,2010,2010,1
20240619,103200,125740650,2010,2010,2010,2010,201
20240619,103100,125336640,2010,2010,2010,2010,3259
20240619,103000,118786050,2010,2010,2010,2010,100
20240619,102900,118585050,2005,2005,2005,2005,0
20240619,102800,118585050,2005,2010,2010,2005,179
20240619,102700,118225525,2010,2010,2010,2010,5
20240619,102600,118215475,2010,2010,2010,2005,212
20240619,102500,117790385,2010,2010,2010,2010,48
20240619,102400,117693905,2010,2010,2010,2010,5
20240619,102300,117683855,2010,2010,2010,2010,0
20240619,102200,117683855,2010,2005,2010,2005,111
20240619,102100,117460795,2005,2005,2005,2005,300
20240619,102000,116859295,2010,2010,2010,2005,318
20240619,101900,116220200,2005,2005,2005,2005,3474
20240619,101800,109254830,2010,2005,2010,2005,827
20240619,101700,107596510,2010,2010,2010,2010,2
20240619,101600,107592490,2005,2005,2005,2005,342
20240619,101500,106906780,2005,2005,2005,2005,0
20240619,101400,106906780,2005,2005,2005,2005,3382
20240619,101300,100125870,2010,2010,2010,2010,12
20240619,101200,100101750,2005,2005,2005,2005,0
20240619,101100,100101750,2005,2010,2010,2005,316
20240619,101000,99466645,2010,2010,2010,2010,125
20240619,100900,99215395,2010,2010,2010,2010,54
20240619,100800,99106855,2010,2010,2010,2010,88
20240619,100700,98929975,2010,2010,2010,2010,1702
20240619,100600,95508955,2010,2015,2015,2010,139
20240619,100500,95228875,2020,2020,2020,2020,56
20240619,100400,95115755,2015,2015,2015,2015,1
20240619,100300,95113740,2015,2015,2015,2015,482
20240619,100200,94142510,2020,2020,2020,2020,50
20240619,100100,94041510,2020,2020,2020,2020,0
20240619,100000,94041510,2020,2020,2020,2020,2091
20240619,095900,89817690,2020,2020,2020,2020,51
20240619,095800,89714670,2020,2020,2020,2020,1000
20240619,095700,87694670,2020,2020,2020,2020,0
20240619,095600,87694670,2020,2020,2020,2020,2
20240619,095500,87690630,2020,2015,2020,2010,6127
20240619,095400,75369180,2015,2020,2020,2015,6050
20240619,095300,63178180,2020,2020,2020,2020,12
20240619,095200,63153940,2020,2020,2020,2020,100
20240619,095100,62951940,2020,2020,2020,2020,0
20240619,095000,62951940,2020,2020,2020,2020,2000
20240619,094900,58911940,2020,2020,2020,2020,0
20240619,094800,58911940,2020,2020,2020,2020,5012
20240619,094700,48787700,2020,2020,2020,2020,1
20240619,094600,48785680,2020,2015,2020,2015,559
20240619,094500,47656750,2020,2020,2020,2020,55
20240619,094400,47545650,2020,2015,2020,2015,44
20240619,094300,47456985,2020,2020,2020,2020,2
20240619,094200,47452945,2020,2020,2020,2015,211
20240619,094100,47027725,2020,2015,2020,2015,840
20240619,094000,45335120,2020,2020,2020,2020,1
20240619,093900,45333100,2025,2020,2025,2020,950
20240619,093800,43414095,2020,2020,2020,2020,51
20240619,093700,43311075,2025,2020,2025,2020,252
20240619,093600,42802025,2020,2020,2020,2020,135
20240619,093500,42529325,2020,2020,2025,2020,325
20240619,093400,41872800,2025,2025,2025,2020,171
20240619,093300,41527120,2020,2020,2025,2020,112
20240619,093200,41300875,2025,2020,2025,2020,201
20240619,093100,40894850,2020,2020,2020,2020,0
20240619,093000,40894850,2020,2020,2020,2020,952
20240619,092900,38971810,2025,2025,2025,2020,270
20240619,092800,38426360,2025,2025,2025,2025,10
20240619,092700,38406110,2025,2025,2025,2025,1000
20240619,092600,36381110,2025,2025,2025,2025,101
20240619,092500,36176585,2020,2020,2020,2020,97
20240619,092400,35980645,2020,2025,2025,2020,2910
20240619,092300,30102420,2020,2020,2020,2020,140
20240619,092200,29819620,2015,2015,2015,2015,612
20240619,092100,28586440,2020,2020,2020,2020,3023
20240619,092000,22479980,2020,2020,2020,2020,318
20240619,091900,21837620,2015,2015,2015,2015,30
20240619,091800,21777170,2015,2020,2020,2015,2431
20240619,091700,16866670,2020,2020,2030,2020,121
20240619,091600,16622240,2030,2030,2030,2030,2
20240619,091500,16618180,2030,2030,2030,2015,3364
20240619,091400,9823335,2025,2025,2030,2025,204
20240619,091300,9410225,2035,2035,2035,2035,0
20240619,091200,9410225,2035,2035,2035,2030,620
20240619,091100,8151370,2035,2030,2035,2030,305
20240619,091000,7530710,2035,2035,2035,2035,3
20240619,090900,7524605,2035,2035,2035,2035,153
20240619,090800,7213250,2035,2035,2035,2035,50
20240619,090700,7111500,2035,2035,2035,2035,0
20240619,090600,7111500,2035,2035,2035,2035,30
20240619,090500,7050450,2030,2030,2030,2030,200
20240619,090400,6644450,2035,2035,2035,2035,570
20240619,090300,5484500,2040,2040,2040,2035,503
20240619,090200,4458390,2040,2035,2040,2035,1330
20240619,090100,1751190,2035,2025,2035,2025,557
20240619,090000,619650,2025,2025,2025,2025,306