stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,211500,362484606,2010,2010,2010,2010,3091
20240816,211400,362484606,2010,2010,2010,2010,0
20240816,211300,362484606,2010,2010,2010,2010,0
20240816,211200,362484606,2010,2010,2010,2010,0
20240816,211100,362484606,2010,2010,2010,2010,0
20240816,211000,362484606,2010,2010,2010,2010,0
20240816,210900,362484606,2010,2010,2010,2010,0
20240816,210800,362484606,2010,2010,2010,2010,0
20240816,210700,362484606,2010,2010,2010,2010,0
20240816,210600,362484606,2010,2010,2010,2010,0
20240816,210500,362484606,2010,2010,2010,2010,0
20240816,210400,362484606,2010,2010,2010,2010,0
20240816,210300,362484606,2010,2010,2010,2010,0
20240816,210200,362484606,2010,2010,2010,2010,0
20240816,210100,362484606,2010,2010,2010,2010,0
20240816,210000,362484606,2010,2010,2010,2010,0
20240816,205900,362484606,2010,2010,2010,2010,0
20240816,205800,362484606,2010,2010,2010,2010,0
20240816,205700,362484606,2010,2010,2010,2010,0
20240816,205600,362484606,2010,2010,2010,2010,0
20240816,205500,362484606,2010,2010,2010,2010,0
20240816,205400,362484606,2010,2010,2010,2010,0
20240816,205300,362484606,2010,2010,2010,2010,0
20240816,205200,362484606,2010,2010,2010,2010,0
20240816,205100,362484606,2010,2010,2010,2010,0
20240816,205000,362484606,2010,2010,2010,2010,0
20240816,204900,362484606,2010,2010,2010,2010,0
20240816,204800,362484606,2010,2010,2010,2010,0
20240816,204700,362484606,2010,2010,2010,2010,0
20240816,204600,362484606,2010,2010,2010,2010,0
20240816,204500,362484606,2010,2010,2010,2010,3091
20240816,204400,362484606,2010,2010,2010,2010,0
20240816,204300,362484606,2010,2010,2010,2010,0
20240816,204200,362484606,2010,2010,2010,2010,0
20240816,204100,362484606,2010,2010,2010,2010,0
20240816,204000,362484606,2010,2010,2010,2010,0
20240816,203900,362484606,2010,2010,2010,2010,0
20240816,203800,362484606,2010,2010,2010,2010,0
20240816,203700,362484606,2010,2010,2010,2010,0
20240816,203600,362484606,2010,2010,2010,2010,0
20240816,203500,362484606,2010,2010,2010,2010,0
20240816,203400,362484606,2010,2010,2010,2010,0
20240816,203300,362484606,2010,2010,2010,2010,0
20240816,203200,362484606,2010,2010,2010,2010,0
20240816,203100,362484606,2010,2010,2010,2010,0
20240816,203000,362484606,2010,2010,2010,2010,0
20240816,202900,362484606,2010,2010,2010,2010,0
20240816,202800,362484606,2010,2010,2010,2010,0
20240816,202700,362484606,2010,2010,2010,2010,0
20240816,202600,362484606,2010,2010,2010,2010,0
20240816,202500,362484606,2010,2010,2010,2010,0
20240816,202400,362484606,2010,2010,2010,2010,0
20240816,202300,362484606,2010,2010,2010,2010,0
20240816,202200,362484606,2010,2010,2010,2010,0
20240816,202100,362484606,2010,2010,2010,2010,0
20240816,202000,362484606,2010,2010,2010,2010,0
20240816,201900,362484606,2010,2010,2010,2010,0
20240816,201800,362484606,2010,2010,2010,2010,0
20240816,201700,362484606,2010,2010,2010,2010,0
20240816,201600,362484606,2010,2010,2010,2010,0
20240816,201500,362484606,2010,2010,2010,2010,3091
20240816,201400,362484606,2010,2010,2010,2010,0
20240816,201300,362484606,2010,2010,2010,2010,0
20240816,201200,362484606,2010,2010,2010,2010,0
20240816,201100,362484606,2010,2010,2010,2010,0
20240816,201000,362484606,2010,2010,2010,2010,0
20240816,200900,362484606,2010,2010,2010,2010,0
20240816,200800,362484606,2010,2010,2010,2010,0
20240816,200700,362484606,2010,2010,2010,2010,0
20240816,200600,362484606,2010,2010,2010,2010,0
20240816,200500,362484606,2010,2010,2010,2010,0
20240816,200400,362484606,2010,2010,2010,2010,0
20240816,200300,362484606,2010,2010,2010,2010,0
20240816,200200,362484606,2010,2010,2010,2010,0
20240816,200100,362484606,2010,2010,2010,2010,0
20240816,200000,362484606,2010,2010,2010,2010,0
20240816,195900,362484606,2010,2010,2010,2010,0
20240816,195800,362484606,2010,2010,2010,2010,0
20240816,195700,362484606,2010,2010,2010,2010,0
20240816,195600,362484606,2010,2010,2010,2010,0
20240816,195500,362484606,2010,2010,2010,2010,0
20240816,195400,362484606,2010,2010,2010,2010,0
20240816,195300,362484606,2010,2010,2010,2010,0
20240816,195200,362484606,2010,2010,2010,2010,0
20240816,195100,362484606,2010,2010,2010,2010,0
20240816,195000,362484606,2010,2010,2010,2010,0
20240816,194900,362484606,2010,2010,2010,2010,0
20240816,194800,362484606,2010,2010,2010,2010,0
20240816,194700,362484606,2010,2010,2010,2010,0
20240816,194600,362484606,2010,2010,2010,2010,0
20240816,194500,362484606,2010,2010,2010,2010,3091
20240816,194400,362484606,2010,2010,2010,2010,0
20240816,194300,362484606,2010,2010,2010,2010,0
20240816,194200,362484606,2010,2010,2010,2010,0
20240816,194100,362484606,2010,2010,2010,2010,0
20240816,194000,362484606,2010,2010,2010,2010,0
20240816,193900,362484606,2010,2010,2010,2010,0
20240816,193800,362484606,2010,2010,2010,2010,0
20240816,193700,362484606,2010,2010,2010,2010,0
20240816,193600,362484606,2010,2010,2010,2010,0
20240816,193500,362484606,2010,2010,2010,2010,0
20240816,193400,362484606,2010,2010,2010,2010,0
20240816,193300,362484606,2010,2010,2010,2010,0
20240816,193200,362484606,2010,2010,2010,2010,0
20240816,193100,362484606,2010,2010,2010,2010,0
20240816,193000,362484606,2010,2010,2010,2010,0
20240816,192900,362484606,2010,2010,2010,2010,0
20240816,192800,362484606,2010,2010,2010,2010,0
20240816,192700,362484606,2010,2010,2010,2010,0
20240816,192600,362484606,2010,2010,2010,2010,0
20240816,192500,362484606,2010,2010,2010,2010,0
20240816,192400,362484606,2010,2010,2010,2010,0
20240816,192300,362484606,2010,2010,2010,2010,0
20240816,192200,362484606,2010,2010,2010,2010,0
20240816,192100,362484606,2010,2010,2010,2010,0
20240816,192000,362484606,2010,2010,2010,2010,0
20240816,191900,362484606,2010,2010,2010,2010,0
20240816,191800,362484606,2010,2010,2010,2010,0
20240816,191700,362484606,2010,2010,2010,2010,0
20240816,191600,362484606,2010,2010,2010,2010,0
20240816,191500,362484606,2010,2010,2010,2010,3091
20240816,191400,362484606,2010,2010,2010,2010,0
20240816,191300,362484606,2010,2010,2010,2010,0
20240816,191200,362484606,2010,2010,2010,2010,0
20240816,191100,362484606,2010,2010,2010,2010,0
20240816,191000,362484606,2010,2010,2010,2010,0
20240816,190900,362484606,2010,2010,2010,2010,0
20240816,190800,362484606,2010,2010,2010,2010,0
20240816,190700,362484606,2010,2010,2010,2010,0
20240816,190600,362484606,2010,2010,2010,2010,0
20240816,190500,362484606,2010,2010,2010,2010,0
20240816,190400,362484606,2010,2010,2010,2010,0
20240816,190300,362484606,2010,2010,2010,2010,0
20240816,190200,362484606,2010,2010,2010,2010,0
20240816,190100,362484606,2010,2010,2010,2010,0
20240816,190000,362484606,2010,2010,2010,2010,0
20240816,185900,362484606,2010,2010,2010,2010,0
20240816,185800,362484606,2010,2010,2010,2010,0
20240816,185700,362484606,2010,2010,2010,2010,0
20240816,185600,362484606,2010,2010,2010,2010,0
20240816,185500,362484606,2010,2010,2010,2010,0
20240816,185400,362484606,2010,2010,2010,2010,0
20240816,185300,362484606,2010,2010,2010,2010,0
20240816,185200,362484606,2010,2010,2010,2010,0
20240816,185100,362484606,2010,2010,2010,2010,0
20240816,185000,362484606,2010,2010,2010,2010,0
20240816,184900,362484606,2010,2010,2010,2010,0
20240816,184800,362484606,2010,2010,2010,2010,0
20240816,184700,362484606,2010,2010,2010,2010,0
20240816,184600,362484606,2010,2010,2010,2010,0
20240816,184500,362484606,2010,2010,2010,2010,3091
20240816,184400,362484606,2010,2010,2010,2010,0
20240816,184300,362484606,2010,2010,2010,2010,0
20240816,184200,362484606,2010,2010,2010,2010,0
20240816,184100,362484606,2010,2010,2010,2010,0
20240816,184000,362484606,2010,2010,2010,2010,0
20240816,183900,362484606,2010,2010,2010,2010,0
20240816,183800,362484606,2010,2010,2010,2010,0
20240816,183700,362484606,2010,2010,2010,2010,0
20240816,183600,362484606,2010,2010,2010,2010,0
20240816,183500,362484606,2010,2010,2010,2010,0
20240816,183400,362484606,2010,2010,2010,2010,0
20240816,183300,362484606,2010,2010,2010,2010,0
20240816,183200,362484606,2010,2010,2010,2010,0
20240816,183100,362484606,2010,2010,2010,2010,0
20240816,183000,362484606,2010,2010,2010,2010,0
20240816,182900,362484606,2010,2010,2010,2010,0
20240816,182800,362484606,2010,2010,2010,2010,0
20240816,182700,362484606,2010,2010,2010,2010,0
20240816,182600,362484606,2010,2010,2010,2010,0
20240816,182500,362484606,2010,2010,2010,2010,0
20240816,182400,362484606,2010,2010,2010,2010,0
20240816,182300,362484606,2010,2010,2010,2010,0
20240816,182200,362484606,2010,2010,2010,2010,0
20240816,182100,362484606,2010,2010,2010,2010,0
20240816,182000,362484606,2010,2010,2010,2010,0
20240816,181900,362484606,2010,2010,2010,2010,0
20240816,181800,362484606,2010,2010,2010,2010,0
20240816,181700,362484606,2010,2010,2010,2010,0
20240816,181600,362484606,2010,2010,2010,2010,0
20240816,181500,362484606,2010,2010,2010,2010,3091
20240816,181400,362484606,2010,2010,2010,2010,0
20240816,181300,362484606,2010,2010,2010,2010,0
20240816,181200,362484606,2010,2010,2010,2010,0
20240816,181100,362484606,2010,2010,2010,2010,0
20240816,181000,362484606,2010,2010,2010,2010,0
20240816,180900,362484606,2010,2010,2010,2010,0
20240816,180800,362484606,2010,2010,2010,2010,0
20240816,180700,362484606,2010,2010,2010,2010,0
20240816,180600,362484606,2010,2010,2010,2010,0
20240816,180500,362484606,2010,2010,2010,2010,0
20240816,180400,362484606,2010,2010,2010,2010,0
20240816,180300,362484606,2010,2010,2010,2010,0
20240816,180200,362484606,2010,2010,2010,2010,0
20240816,180100,362484606,2010,2010,2010,2010,0
20240816,180000,362484606,2010,2010,2010,2010,0
20240816,175900,362484606,2010,2010,2010,2010,0
20240816,175800,362484606,2010,2010,2010,2010,0
20240816,175700,362484606,2010,2010,2010,2010,0
20240816,175600,362484606,2010,2010,2010,2010,0
20240816,175500,362484606,2010,2010,2010,2010,0
20240816,175400,362484606,2010,2010,2010,2010,0
20240816,175300,362484606,2010,2010,2010,2010,0
20240816,175200,362484606,2010,2010,2010,2010,0
20240816,175100,362484606,2010,2010,2010,2010,0
20240816,175000,362484606,2010,2010,2010,2010,0
20240816,174900,362484606,2010,2010,2010,2010,0
20240816,174800,362484606,2010,2010,2010,2010,0
20240816,174700,362484606,2010,2010,2010,2010,0
20240816,174600,362484606,2010,2010,2010,2010,0
20240816,174500,362484606,2010,2010,2010,2010,3091
20240816,174400,362484606,2010,2010,2010,2010,0
20240816,174300,362484606,2010,2010,2010,2010,0
20240816,174200,362484606,2010,2010,2010,2010,0
20240816,174100,362484606,2010,2010,2010,2010,0
20240816,174000,362484606,2010,2010,2010,2010,0
20240816,173900,362484606,2010,2010,2010,2010,0
20240816,173800,362484606,2010,2010,2010,2010,0
20240816,173700,362484606,2010,2010,2010,2010,0
20240816,173600,362484606,2010,2010,2010,2010,0
20240816,173500,362484606,2010,2010,2010,2010,0
20240816,173400,362484606,2010,2010,2010,2010,0
20240816,173300,362484606,2010,2010,2010,2010,0
20240816,173200,362484606,2010,2010,2010,2010,0
20240816,173100,362484606,2010,2010,2010,2010,0
20240816,173000,362484606,2010,2010,2010,2010,0
20240816,172900,362484606,2010,2010,2010,2010,0
20240816,172800,362484606,2010,2010,2010,2010,0
20240816,172700,362484606,2010,2010,2010,2010,0
20240816,172600,362484606,2010,2010,2010,2010,0
20240816,172500,362484606,2010,2010,2010,2010,0
20240816,172400,362484606,2010,2010,2010,2010,0
20240816,172300,362484606,2010,2010,2010,2010,0
20240816,172200,362484606,2010,2010,2010,2010,0
20240816,172100,362484606,2010,2010,2010,2010,0
20240816,172000,362484606,2010,2010,2010,2010,0
20240816,171900,362484606,2010,2010,2010,2010,0
20240816,171800,362484606,2010,2010,2010,2010,0
20240816,171700,362484606,2010,2010,2010,2010,0
20240816,171600,362484606,2010,2010,2010,2010,0
20240816,171500,362484606,2010,2010,2010,2010,3091
20240816,171400,362484606,2010,2010,2010,2010,0
20240816,171300,362484606,2010,2010,2010,2010,0
20240816,171200,362484606,2010,2010,2010,2010,0
20240816,171100,362484606,2010,2010,2010,2010,0
20240816,171000,362484606,2010,2010,2010,2010,0
20240816,170900,362484606,2010,2010,2010,2010,0
20240816,170800,362484606,2010,2010,2010,2010,0
20240816,170700,362484606,2010,2010,2010,2010,0
20240816,170600,362484606,2010,2010,2010,2010,0
20240816,170500,362484606,2010,2010,2010,2010,0
20240816,170400,362484606,2010,2010,2010,2010,0
20240816,170300,362484606,2010,2010,2010,2010,0
20240816,170200,362484606,2010,2010,2010,2010,0
20240816,170100,362484606,2010,2010,2010,2010,0
20240816,170000,362484606,2010,2010,2010,2010,0
20240816,165900,362484606,2010,2010,2010,2010,0
20240816,165800,362484606,2010,2010,2010,2010,0
20240816,165700,362484606,2010,2010,2010,2010,0
20240816,165600,362484606,2010,2010,2010,2010,0
20240816,165500,362484606,2010,2010,2010,2010,0
20240816,165400,362484606,2010,2010,2010,2010,0
20240816,165300,362484606,2010,2010,2010,2010,0
20240816,165200,362484606,2010,2010,2010,2010,0
20240816,165100,362484606,2010,2010,2010,2010,0
20240816,165000,362484606,2010,2010,2010,2010,0
20240816,164900,362484606,2010,2010,2010,2010,0
20240816,164800,362484606,2010,2010,2010,2010,0
20240816,164700,362484606,2010,2010,2010,2010,0
20240816,164600,362484606,2010,2010,2010,2010,0
20240816,164500,362484606,2010,2010,2010,2010,3091
20240816,164400,362484606,2010,2010,2010,2010,0
20240816,164300,362484606,2010,2010,2010,2010,0
20240816,164200,362484606,2010,2010,2010,2010,0
20240816,164100,362484606,2010,2010,2010,2010,0
20240816,164000,362484606,2010,2010,2010,2010,0
20240816,163900,362484606,2010,2010,2010,2010,0
20240816,163800,362484606,2010,2010,2010,2010,0
20240816,163700,362484606,2010,2010,2010,2010,0
20240816,163600,362484606,2010,2010,2010,2010,0
20240816,163500,362484606,2010,2010,2010,2010,0
20240816,163400,362484606,2010,2010,2010,2010,0
20240816,163300,362484606,2010,2010,2010,2010,0
20240816,163200,362484606,2010,2010,2010,2010,0
20240816,163100,362484606,2010,2010,2010,2010,0
20240816,163000,362484606,2010,2010,2010,2010,0
20240816,162900,362484606,2010,2010,2010,2010,0
20240816,162800,362484606,2010,2010,2010,2010,0
20240816,162700,362484606,2010,2010,2010,2010,0
20240816,162600,362484606,2010,2010,2010,2010,0
20240816,162500,362484606,2010,2010,2010,2010,0
20240816,162400,362484606,2010,2010,2010,2010,0
20240816,162300,362484606,2010,2010,2010,2010,0
20240816,162200,362484606,2010,2010,2010,2010,0
20240816,162100,362484606,2010,2010,2010,2010,0
20240816,162000,362484606,2010,2010,2010,2010,0
20240816,161900,362484606,2010,2010,2010,2010,0
20240816,161800,362484606,2010,2010,2010,2010,0
20240816,161700,362484606,2010,2010,2010,2010,0
20240816,161600,362484606,2010,2010,2010,2010,0
20240816,161500,362484606,2010,2010,2010,2010,3091
20240816,161400,362484606,2010,2010,2010,2010,0
20240816,161300,362484606,2010,2010,2010,2010,0
20240816,161200,362484606,2010,2010,2010,2010,0
20240816,161100,362484606,2010,2010,2010,2010,0
20240816,161000,362484606,2010,2010,2010,2010,0
20240816,160900,362484606,2010,2010,2010,2010,0
20240816,160800,362484606,2010,2010,2010,2010,0
20240816,160700,362484606,2010,2010,2010,2010,0
20240816,160600,362484606,2010,2010,2010,2010,0
20240816,160500,362484606,2010,2010,2010,2010,0
20240816,160400,362484606,2010,2010,2010,2010,0
20240816,160300,362484606,2010,2010,2010,2010,0
20240816,160200,362484606,2010,2010,2010,2010,0
20240816,160100,362484606,2010,2010,2010,2010,0
20240816,160000,362484606,2010,2010,2010,2010,0
20240816,155900,362484606,2010,2010,2010,2010,0
20240816,155800,362484606,2010,2010,2010,2010,0
20240816,155700,362484606,2010,2010,2010,2010,0
20240816,155600,362484606,2010,2010,2010,2010,0
20240816,155500,362484606,2010,2010,2010,2010,0
20240816,155400,362484606,2010,2010,2010,2010,0
20240816,155300,362484606,2010,2010,2010,2010,0
20240816,155200,362484606,2010,2010,2010,2010,0
20240816,155100,362484606,2010,2010,2010,2010,0
20240816,155000,362484606,2010,2010,2010,2010,0
20240816,154900,362484606,2010,2010,2010,2010,0
20240816,154800,362484606,2010,2010,2010,2010,0
20240816,154700,362484606,2010,2010,2010,2010,0
20240816,154600,362484606,2010,2010,2010,2010,0
20240816,154500,362484606,2010,2010,2010,2010,3091
20240816,154400,362484606,2010,2010,2010,2010,0
20240816,154300,362484606,2010,2010,2010,2010,0
20240816,154200,362484606,2010,2010,2010,2010,0
20240816,154100,362484606,2010,2010,2010,2010,0
20240816,154000,362484606,2010,2010,2010,2010,0
20240816,153900,362484606,2010,2010,2010,2010,0
20240816,153800,362484606,2010,2010,2010,2010,0
20240816,153700,362484606,2010,2010,2010,2010,0
20240816,153600,362484606,2010,2010,2010,2010,0
20240816,153500,362484606,2010,2010,2010,2010,0
20240816,153400,362484606,2010,2010,2010,2010,0
20240816,153300,362484606,2010,2010,2010,2010,0
20240816,153200,362484606,2010,2010,2010,2010,0
20240816,153100,362484606,2010,2010,2010,2010,0
20240816,153000,362484606,2010,2010,2010,2010,3091
20240816,152900,356271696,2005,2005,2005,2005,0
20240816,152800,356271696,2005,2005,2005,2005,0
20240816,152700,356271696,2005,2005,2005,2005,0
20240816,152600,356271696,2005,2005,2005,2005,0
20240816,152500,356271696,2005,2005,2005,2005,0
20240816,152400,356271696,2005,2005,2005,2005,0
20240816,152300,356271696,2005,2005,2005,2005,0
20240816,152200,356271696,2005,2005,2005,2005,0
20240816,152100,356271696,2005,2005,2005,2005,0
20240816,152000,356271696,2005,2005,2005,2005,0
20240816,151900,356271696,2005,2010,2010,2005,214
20240816,151800,355842126,2010,2010,2010,2010,699
20240816,151700,354437136,2005,2000,2005,2000,904
20240816,151600,352627246,2005,2005,2005,2005,0
20240816,151500,352627246,2005,2005,2005,2005,0
20240816,151400,352627246,2005,2000,2005,2000,483
20240816,151300,351659246,2010,2010,2010,2010,499
20240816,151200,350656256,2005,2005,2005,2005,0
20240816,151100,350656256,2005,2005,2005,2005,17
20240816,151000,350622171,2010,2010,2010,2010,2
20240816,150900,350618151,2015,2015,2015,2015,0
20240816,150800,350618151,2015,2015,2015,2015,51
20240816,150700,350515386,2015,2010,2015,2000,147
20240816,150600,350220966,2010,2010,2010,2000,2011
20240816,150500,346189211,2010,2020,2020,2010,31
20240816,150400,346126891,2025,2025,2025,2025,0
20240816,150300,346126891,2025,2025,2025,2025,0
20240816,150200,346126891,2025,2025,2025,2025,0
20240816,150100,346126891,2025,2025,2025,2025,0
20240816,150000,346126891,2025,2025,2025,2025,0
20240816,145900,346126891,2025,2005,2025,2005,8
20240816,145800,346110781,2020,2015,2020,2015,74
20240816,145700,345961666,2005,2005,2005,2005,10
20240816,145600,345941616,2010,2010,2010,2010,100
20240816,145500,345740616,2010,2010,2010,2010,4
20240816,145400,345732576,2030,2030,2030,2030,0
20240816,145300,345732576,2030,2030,2030,2030,0
20240816,145200,345732576,2030,2030,2030,2030,0
20240816,145100,345732576,2030,2030,2030,2030,0
20240816,145000,345732576,2030,2030,2030,2030,0
20240816,144900,345732576,2030,2030,2030,2030,1
20240816,144800,345730546,2030,2030,2030,2030,2
20240816,144700,345726486,2030,2030,2030,2030,0
20240816,144600,345726486,2030,2030,2030,2030,1
20240816,144500,345724456,2030,2030,2030,2005,2002
20240816,144400,341710211,2015,2035,2040,2015,70
20240816,144300,341568326,2040,2025,2040,2025,3078
20240816,144200,335311551,2025,2015,2025,2000,1391
20240816,144100,332502171,2020,2005,2020,2005,3675
20240816,144000,325112046,2005,2010,2010,2005,3640
20240816,143900,317810646,2020,2020,2020,2020,52
20240816,143800,317705606,2020,2020,2020,2020,8
20240816,143700,317689446,2020,2020,2020,2020,0
20240816,143600,317689446,2020,2020,2020,2020,0
20240816,143500,317689446,2020,2020,2020,2020,3
20240816,143400,317683386,2020,2020,2020,2020,0
20240816,143300,317683386,2020,2020,2020,2020,0
20240816,143200,317683386,2020,2020,2020,2020,0
20240816,143100,317683386,2020,2020,2020,2020,0
20240816,143000,317683386,2020,2020,2020,2020,0
20240816,142900,317683386,2020,2010,2020,2010,74
20240816,142800,317534636,2020,2020,2020,2020,4
20240816,142700,317526556,2020,2020,2020,2020,0
20240816,142600,317526556,2020,2020,2020,2020,0
20240816,142500,317526556,2020,2020,2020,2020,1
20240816,142400,317524536,2010,2010,2010,2010,0
20240816,142300,317524536,2010,2020,2020,2010,6
20240816,142200,317512426,2020,2020,2020,2020,0
20240816,142100,317512426,2020,2020,2020,2020,0
20240816,142000,317512426,2020,2020,2020,2020,0
20240816,141900,317512426,2020,2020,2020,2020,1
20240816,141800,317510406,2020,2020,2020,2020,2
20240816,141700,317506366,2015,2015,2015,2015,50
20240816,141600,317405616,2015,2015,2015,2015,100
20240816,141500,317204116,2020,2020,2020,2020,3
20240816,141400,317198056,2015,2015,2015,2015,30
20240816,141300,317137606,2015,2010,2020,2010,15
20240816,141200,317107376,2015,2015,2015,2015,10
20240816,141100,317087226,2010,2010,2010,2010,928
20240816,141000,315221946,2010,2010,2010,2010,8
20240816,140900,315205866,2020,2020,2020,2020,1
20240816,140800,315203846,2010,2020,2020,2010,1004
20240816,140700,313185766,2020,2020,2020,2020,0
20240816,140600,313185766,2020,2020,2020,2020,0
20240816,140500,313185766,2020,2020,2020,2020,2
20240816,140400,313181726,2015,2015,2015,2015,1462
20240816,140300,310235796,2010,2010,2010,2010,0
20240816,140200,310235796,2010,2010,2010,2010,11
20240816,140100,310213686,2010,2010,2010,2010,0
20240816,140000,310213686,2010,2010,2010,2010,47
20240816,135900,310119216,2020,2020,2020,2020,2
20240816,135800,310115176,2015,2025,2025,2015,1437
20240816,135700,307219586,2015,2015,2015,2015,0
20240816,135600,307219586,2015,2015,2015,2015,3245
20240816,135500,300680911,2020,2025,2025,2020,1252
20240816,135400,298151861,2020,2020,2020,2020,2000
20240816,135300,294111861,2020,2020,2020,2020,0
20240816,135200,294111861,2020,2020,2020,2020,0
20240816,135100,294111861,2020,2020,2020,2020,0
20240816,135000,294111861,2020,2020,2020,2020,0
20240816,134900,294111861,2020,2020,2020,2020,52
20240816,134800,294006821,2020,2020,2020,2020,3
20240816,134700,294000761,2020,2020,2020,2020,0
20240816,134600,294000761,2020,2020,2020,2020,0
20240816,134500,294000761,2020,2020,2020,2020,3
20240816,134400,293994701,2020,2020,2020,2020,0
20240816,134300,293994701,2020,2020,2020,2020,0
20240816,134200,293994701,2020,2020,2020,2020,0
20240816,134100,293994701,2020,2020,2020,2020,42
20240816,134000,293909861,2020,2020,2020,2020,6
20240816,133900,293897741,2020,2020,2020,2020,1
20240816,133800,293895721,2020,2025,2025,2020,4
20240816,133700,293887626,2025,2025,2025,2025,0
20240816,133600,293887626,2025,2025,2025,2025,100
20240816,133500,293685126,2025,2025,2025,2025,2
20240816,133400,293681076,2025,2025,2025,2025,0
20240816,133300,293681076,2025,2025,2025,2025,0
20240816,133200,293681076,2025,2010,2025,2010,350
20240816,133100,292976101,2010,2010,2010,2010,451
20240816,133000,292069591,2010,2010,2010,2010,0
20240816,132900,292069591,2010,2010,2010,2010,47
20240816,132800,291975121,2010,2010,2010,2010,4
20240816,132700,291967081,2010,2010,2010,2010,0
20240816,132600,291967081,2010,2010,2010,2010,1
20240816,132500,291965071,2010,2010,2010,2010,2
20240816,132400,291961051,2010,2010,2010,2010,0
20240816,132300,291961051,2010,2010,2010,2010,5
20240816,132200,291951001,2010,2010,2010,2010,0
20240816,132100,291951001,2010,2010,2010,2010,1000
20240816,132000,289941001,2015,2015,2015,2015,0
20240816,131900,289941001,2015,2005,2015,2005,79
20240816,131800,289782316,2000,2015,2015,2000,1273
20240816,131700,287231436,2015,2015,2015,2015,0
20240816,131600,287231436,2015,2015,2015,2015,0
20240816,131500,287231436,2015,2015,2015,2015,2
20240816,131400,287227406,2015,2015,2015,2015,0
20240816,131300,287227406,2015,2015,2015,2015,0
20240816,131200,287227406,2015,2015,2015,2015,0
20240816,131100,287227406,2015,2015,2015,2015,2
20240816,131000,287223376,2015,2010,2015,2010,221
20240816,130900,286779161,2010,2010,2010,2010,2
20240816,130800,286775141,2010,2010,2010,2010,28
20240816,130700,286718861,2010,2010,2010,2010,0
20240816,130600,286718861,2010,2010,2010,2010,0
20240816,130500,286718861,2010,2010,2010,2010,2
20240816,130400,286714841,2005,2005,2005,2005,500
20240816,130300,285712341,2005,2005,2005,2005,0
20240816,130200,285712341,2005,2005,2005,2005,0
20240816,130100,285712341,2005,2005,2005,2005,0
20240816,130000,285712341,2005,2005,2005,2005,0
20240816,125900,285712341,2005,2005,2005,2005,1
20240816,125800,285710336,2005,2005,2005,2005,2
20240816,125700,285706326,2005,2005,2005,2005,0
20240816,125600,285706326,2005,2005,2005,2005,200
20240816,125500,285305326,2005,2005,2005,2005,297
20240816,125400,284709841,2005,2005,2005,2005,400
20240816,125300,283907841,2005,2005,2005,2005,0
20240816,125200,283907841,2005,2005,2005,2005,0
20240816,125100,283907841,2005,2005,2005,2005,1001
20240816,125000,281900836,2005,2005,2005,2005,0
20240816,124900,281900836,2005,2005,2005,2005,203
20240816,124800,281493821,2005,2005,2005,2005,4
20240816,124700,281485801,2005,2005,2005,2005,0
20240816,124600,281485801,2005,2005,2005,2005,0
20240816,124500,281485801,2005,2005,2005,2005,3
20240816,124400,281479786,2005,2005,2005,2005,1
20240816,124300,281477781,2010,2010,2010,2010,0
20240816,124200,281477781,2010,2010,2010,2010,2
20240816,124100,281473761,2000,2000,2000,2000,0
20240816,124000,281473761,2000,2000,2000,2000,0
20240816,123900,281473761,2000,2000,2000,2000,490
20240816,123800,280493761,2000,2010,2010,2000,535
20240816,123700,279423221,2010,2010,2010,2010,0
20240816,123600,279423221,2010,2010,2010,2010,1
20240816,123500,279421211,2010,2010,2010,2010,4
20240816,123400,279413171,2010,2005,2010,2005,2
20240816,123300,279409156,2005,2005,2005,2005,4
20240816,123200,279401136,2005,2005,2005,2005,0
20240816,123100,279401136,2005,2005,2005,2005,561
20240816,123000,278276331,2005,2005,2005,2005,9
20240816,122900,278258286,2005,2005,2005,2005,2
20240816,122800,278254276,2000,2010,2010,2000,21
20240816,122700,278212166,2005,2005,2005,2005,0
20240816,122600,278212166,2005,2005,2005,2005,388
20240816,122500,277434226,2005,2005,2005,2005,2
20240816,122400,277430216,2000,2000,2000,2000,297
20240816,122300,276836216,1997,1997,1997,1997,32
20240816,122200,276772312,2000,2000,2000,2000,500
20240816,122100,275772312,2005,2005,2005,2005,0
20240816,122000,275772312,2005,1999,2005,1997,285
20240816,121900,275202067,2000,1997,2000,1997,2166
20240816,121800,270876562,2000,2005,2005,2000,1098
20240816,121700,268675197,2005,2005,2005,2005,0
20240816,121600,268675197,2005,2005,2005,2005,0
20240816,121500,268675197,2005,2005,2005,2005,106
20240816,121400,268462667,1998,1998,1998,1998,357
20240816,121300,267749381,1998,1998,1998,1998,0
20240816,121200,267749381,1998,1998,1998,1998,6
20240816,121100,267737393,1997,1997,1997,1997,92
20240816,121000,267553669,1997,1997,1997,1997,1
20240816,120900,267551672,2010,1999,2010,1999,228
20240816,120800,267095663,1998,2000,2000,1998,174
20240816,120700,266747807,1996,2005,2005,1996,352
20240816,120600,266044902,2000,2000,2000,1998,3820
20240816,120500,258404970,2010,2010,2010,2000,5907
20240816,120400,246586425,2005,2000,2010,2000,734
20240816,120300,245116840,2005,2005,2005,2005,104
20240816,120200,244908320,2000,2015,2015,2000,19551
20240816,120100,205684370,2020,2020,2020,2020,162
20240816,120000,205357130,2025,2025,2025,2025,0
20240816,115900,205357130,2025,2015,2025,2015,157
20240816,115800,205040755,2020,2025,2025,2020,49
20240816,115700,204941755,2020,2020,2020,2020,1286
20240816,115600,202344035,2020,2025,2025,2020,150
20240816,115500,202040785,2020,2020,2020,2020,631
20240816,115400,200766165,2020,2020,2020,2020,0
20240816,115300,200766165,2020,2020,2020,2020,0
20240816,115200,200766165,2020,2020,2020,2020,1
20240816,115100,200764145,2020,2020,2020,2020,5
20240816,115000,200754045,2020,2020,2020,2020,600
20240816,114900,199542045,2025,2025,2025,2025,1
20240816,114800,199540020,2030,2030,2030,2030,3
20240816,114700,199533930,2025,2025,2025,2025,50
20240816,114600,199432680,2025,2025,2025,2025,100
20240816,114500,199230180,2025,2025,2025,2025,217
20240816,114400,198790755,2025,2020,2025,2015,1841
20240816,114300,195074465,2025,2025,2025,2025,0
20240816,114200,195074465,2025,2025,2025,2025,826
20240816,114100,193401815,2030,2030,2030,2030,492
20240816,114000,192403055,2030,2030,2030,2030,0
20240816,113900,192403055,2030,2030,2030,2030,2
20240816,113800,192398995,2030,2035,2035,2030,13
20240816,113700,192372590,2030,2030,2030,2030,250
20240816,113600,191865090,2035,2035,2035,2035,0
20240816,113500,191865090,2035,2035,2035,2035,2
20240816,113400,191861020,2035,2035,2035,2035,6
20240816,113300,191848810,2035,2030,2035,2030,3005
20240816,113200,185748640,2030,2030,2030,2030,0
20240816,113100,185748640,2030,2030,2030,2030,0
20240816,113000,185748640,2030,2030,2030,2030,1
20240816,112900,185746610,2030,2030,2030,2030,2
20240816,112800,185742550,2035,2035,2035,2035,3
20240816,112700,185736445,2035,2035,2035,2035,0
20240816,112600,185736445,2035,2035,2035,2035,0
20240816,112500,185736445,2035,2035,2035,2035,2
20240816,112400,185732375,2025,2025,2025,2025,0
20240816,112300,185732375,2025,2025,2025,2025,347
20240816,112200,185029700,2025,2030,2030,2025,17
20240816,112100,184995195,2030,2030,2030,2030,341
20240816,112000,184302965,2030,2030,2030,2030,1
20240816,111900,184300935,2035,2035,2035,2035,11
20240816,111800,184278550,2040,2040,2040,2035,83
20240816,111700,184109280,2040,2040,2040,2040,1
20240816,111600,184107240,2040,2040,2040,2040,0
20240816,111500,184107240,2040,2040,2040,2040,2
20240816,111400,184103160,2040,2040,2040,2040,1
20240816,111300,184101120,2040,2030,2040,2030,68
20240816,111200,183962900,2030,2025,2030,2025,398
20240816,111100,183156925,2025,2025,2025,2025,0
20240816,111000,183156925,2025,2030,2030,2025,5981
20240816,110900,171023805,2030,2035,2035,2030,205
20240816,110800,170606880,2035,2035,2035,2035,45
20240816,110700,170515305,2035,2035,2035,2035,0
20240816,110600,170515305,2035,2035,2035,2035,335
20240816,110500,169833580,2035,2035,2035,2035,785
20240816,110400,168236105,2035,2035,2035,2035,2242
20240816,110300,163673635,2035,2035,2035,2035,0
20240816,110200,163673635,2035,2035,2035,2035,374
20240816,110100,162912545,2035,2035,2035,2035,127
20240816,110000,162654100,2035,2035,2035,2035,0
20240816,105900,162654100,2035,2035,2035,2035,0
20240816,105800,162654100,2035,2035,2035,2035,0
20240816,105700,162654100,2035,2035,2035,2035,795
20240816,105600,161036275,2035,2035,2035,2035,1029
20240816,105500,158942260,2040,2040,2040,2040,4
20240816,105400,158934100,2040,2040,2040,2040,0
20240816,105300,158934100,2040,2040,2040,2040,653
20240816,105200,157601980,2040,2040,2040,2040,5
20240816,105100,157591780,2040,2045,2045,2040,1951
20240816,105000,153603990,2055,2055,2055,2055,1
20240816,104900,153601935,2050,2050,2050,2050,350
20240816,104800,152884435,2045,2045,2045,2045,204
20240816,104700,152467255,2055,2055,2055,2055,50
20240816,104600,152364505,2055,2055,2055,2050,16
20240816,104500,152331675,2050,2050,2050,2050,14
20240816,104400,152302975,2050,2050,2050,2050,2731
20240816,104300,146704425,2050,2050,2050,2050,0
20240816,104200,146704425,2050,2050,2050,2050,0
20240816,104100,146704425,2050,2050,2050,2050,5
20240816,104000,146694175,2050,2050,2050,2050,0
20240816,103900,146694175,2050,2050,2050,2050,0
20240816,103800,146694175,2050,2050,2050,2050,1
20240816,103700,146692125,2045,2045,2045,2045,70
20240816,103600,146548975,2045,2045,2045,2045,487
20240816,103500,145553060,2045,2045,2045,2045,10
20240816,103400,145532610,2040,2040,2040,2040,1
20240816,103300,145530570,2045,2045,2045,2045,50
20240816,103200,145428320,2040,2040,2040,2040,1
20240816,103100,145426280,2045,2040,2045,2040,23
20240816,103000,145379355,2040,2040,2040,2040,1
20240816,102900,145377315,2040,2040,2040,2040,0
20240816,102800,145377315,2040,2040,2040,2040,0
20240816,102700,145377315,2040,2035,2040,2035,3214
20240816,102600,138827160,2040,2045,2045,2040,2102
20240816,102500,134538570,2045,2045,2045,2045,2
20240816,102400,134534480,2035,2050,2050,2035,545
20240816,102300,133424885,2040,2040,2040,2040,6
20240816,102200,133412645,2035,2035,2035,2035,0
20240816,102100,133412645,2035,2040,2040,2035,39
20240816,102000,133333245,2045,2045,2045,2045,2
20240816,101900,133329155,2045,2045,2045,2045,1050
20240816,101800,131181905,2050,2045,2050,2045,150
20240816,101700,130875075,2040,2040,2040,2040,0
20240816,101600,130875075,2040,2040,2040,2040,2
20240816,101500,130870995,2040,2040,2040,2040,50
20240816,101400,130768995,2040,2045,2045,2040,205
20240816,101300,130350775,2040,2040,2040,2040,0
20240816,101200,130350775,2040,2030,2040,2030,11
20240816,101100,130328345,2050,2050,2050,2050,1
20240816,101000,130326295,2050,2050,2050,2050,0
20240816,100900,130326295,2050,2030,2050,2025,1471
20240816,100800,127345845,2030,2040,2040,2020,12120
20240816,100700,102756515,2040,2040,2040,2040,0
20240816,100600,102756515,2040,2045,2045,2035,3705
20240816,100500,95199005,2045,2045,2045,2045,40
20240816,100400,95117205,2055,2055,2055,2055,3
20240816,100300,95111040,2045,2045,2045,2045,0
20240816,100200,95111040,2045,2050,2050,2045,75
20240816,100100,94957615,2050,2050,2050,2050,1
20240816,100000,94955565,2060,2060,2060,2060,0
20240816,095900,94955565,2060,2060,2060,2060,0
20240816,095800,94955565,2060,2060,2060,2060,0
20240816,095700,94955565,2060,2045,2060,2040,2619
20240816,095600,89610410,2060,2060,2060,2060,20
20240816,095500,89569210,2060,2060,2060,2060,100
20240816,095400,89363210,2060,2050,2060,2050,300
20240816,095300,88747240,2045,2045,2045,2045,1228
20240816,095200,86235980,2045,2045,2045,2045,5
20240816,095100,86225755,2045,2045,2045,2045,1
20240816,095000,86223710,2050,2040,2050,2040,70
20240816,094900,86080820,2040,2040,2040,2040,483
20240816,094800,85095500,2040,2045,2045,2040,963
20240816,094700,83130735,2050,2045,2050,2040,3276
20240816,094600,76446475,2050,2050,2050,2050,10
20240816,094500,76425975,2045,2045,2045,2045,0
20240816,094400,76425975,2045,2045,2045,2045,0
20240816,094300,76425975,2045,2050,2050,2045,7
20240816,094200,76411655,2050,2050,2050,2050,55
20240816,094100,76298905,2050,2050,2050,2045,106
20240816,094000,76081855,2050,2045,2050,2045,21
20240816,093900,76038810,2045,2050,2050,2045,550
20240816,093800,74913810,2050,2045,2050,2045,868
20240816,093700,73138745,2060,2060,2060,2060,6
20240816,093600,73126385,2065,2065,2065,2045,601
20240816,093500,71895785,2045,2045,2045,2045,300
20240816,093400,71282285,2045,2050,2065,2045,190
20240816,093300,70893310,2045,2055,2055,2045,4505
20240816,093200,61650310,2055,2060,2060,2055,125
20240816,093100,61392815,2060,2065,2065,2060,872
20240816,093000,59596195,2065,2065,2065,2065,100
20240816,092900,59389695,2060,2065,2065,2060,1917
20240816,092800,55435420,2065,2075,2075,2060,2161
20240816,092700,50976450,2065,2065,2065,2065,0
20240816,092600,50976450,2065,2065,2065,2065,201
20240816,092500,50561385,2065,2070,2070,2065,701
20240816,092400,49112885,2070,2070,2070,2070,2
20240816,092300,49108745,2095,2070,2095,2070,2045
20240816,092200,44853375,2065,2065,2065,2065,2500
20240816,092100,39690875,2070,2070,2070,2070,100
20240816,092000,39483875,2070,2070,2070,2070,3
20240816,091900,39477665,2065,2070,2070,2065,683
20240816,091800,38066270,2070,2070,2070,2070,0
20240816,091700,38066270,2070,2070,2070,2065,426
20240816,091600,37186455,2065,2070,2070,2065,45
20240816,091500,37093525,2070,2065,2070,2065,19
20240816,091400,37054200,2065,2065,2065,2065,0
20240816,091300,37054200,2065,2065,2065,2065,20
20240816,091200,37012900,2075,2070,2075,2070,22
20240816,091100,36967280,2065,2065,2065,2065,2324
20240816,091000,32168220,2065,2075,2075,2065,2477
20240816,090900,27042875,2075,2080,2080,2075,1972
20240816,090800,22950875,2075,2085,2085,2075,2507
20240816,090700,17739135,2085,2080,2085,2080,1054
20240816,090600,15543215,2075,2080,2080,2075,240
20240816,090500,15044965,2080,2075,2080,2075,141
20240816,090400,14752290,2075,2080,2080,2075,619
20240816,090300,13465270,2080,2075,2080,2075,972
20240816,090200,11447325,2080,2080,2080,2080,0
20240816,090100,11447325,2080,2080,2080,2080,1170
20240816,090000,9013725,2065,2065,2065,2065,4365