stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,211600,223523012,2020,2020,2020,2020,2345
20240821,211500,223523012,2020,2020,2020,2020,0
20240821,211400,223523012,2020,2020,2020,2020,0
20240821,211300,223523012,2020,2020,2020,2020,0
20240821,211200,223523012,2020,2020,2020,2020,0
20240821,211100,223523012,2020,2020,2020,2020,0
20240821,211000,223523012,2020,2020,2020,2020,0
20240821,210900,223523012,2020,2020,2020,2020,0
20240821,210800,223523012,2020,2020,2020,2020,0
20240821,210700,223523012,2020,2020,2020,2020,0
20240821,210600,223523012,2020,2020,2020,2020,0
20240821,210500,223523012,2020,2020,2020,2020,0
20240821,210400,223523012,2020,2020,2020,2020,0
20240821,210300,223523012,2020,2020,2020,2020,0
20240821,210200,223523012,2020,2020,2020,2020,0
20240821,210100,223523012,2020,2020,2020,2020,0
20240821,210000,223523012,2020,2020,2020,2020,0
20240821,205900,223523012,2020,2020,2020,2020,0
20240821,205800,223523012,2020,2020,2020,2020,0
20240821,205700,223523012,2020,2020,2020,2020,0
20240821,205600,223523012,2020,2020,2020,2020,0
20240821,205500,223523012,2020,2020,2020,2020,0
20240821,205400,223523012,2020,2020,2020,2020,0
20240821,205300,223523012,2020,2020,2020,2020,0
20240821,205200,223523012,2020,2020,2020,2020,0
20240821,205100,223523012,2020,2020,2020,2020,0
20240821,205000,223523012,2020,2020,2020,2020,0
20240821,204900,223523012,2020,2020,2020,2020,0
20240821,204800,223523012,2020,2020,2020,2020,0
20240821,204700,223523012,2020,2020,2020,2020,0
20240821,204600,223523012,2020,2020,2020,2020,2345
20240821,204500,223523012,2020,2020,2020,2020,0
20240821,204400,223523012,2020,2020,2020,2020,0
20240821,204300,223523012,2020,2020,2020,2020,0
20240821,204200,223523012,2020,2020,2020,2020,0
20240821,204100,223523012,2020,2020,2020,2020,0
20240821,204000,223523012,2020,2020,2020,2020,0
20240821,203900,223523012,2020,2020,2020,2020,0
20240821,203800,223523012,2020,2020,2020,2020,0
20240821,203700,223523012,2020,2020,2020,2020,0
20240821,203600,223523012,2020,2020,2020,2020,0
20240821,203500,223523012,2020,2020,2020,2020,0
20240821,203400,223523012,2020,2020,2020,2020,0
20240821,203300,223523012,2020,2020,2020,2020,0
20240821,203200,223523012,2020,2020,2020,2020,0
20240821,203100,223523012,2020,2020,2020,2020,0
20240821,203000,223523012,2020,2020,2020,2020,0
20240821,202900,223523012,2020,2020,2020,2020,0
20240821,202800,223523012,2020,2020,2020,2020,0
20240821,202700,223523012,2020,2020,2020,2020,0
20240821,202600,223523012,2020,2020,2020,2020,0
20240821,202500,223523012,2020,2020,2020,2020,0
20240821,202400,223523012,2020,2020,2020,2020,0
20240821,202300,223523012,2020,2020,2020,2020,0
20240821,202200,223523012,2020,2020,2020,2020,0
20240821,202100,223523012,2020,2020,2020,2020,0
20240821,202000,223523012,2020,2020,2020,2020,0
20240821,201900,223523012,2020,2020,2020,2020,0
20240821,201800,223523012,2020,2020,2020,2020,0
20240821,201700,223523012,2020,2020,2020,2020,0
20240821,201600,223523012,2020,2020,2020,2020,2345
20240821,201500,223523012,2020,2020,2020,2020,0
20240821,201400,223523012,2020,2020,2020,2020,0
20240821,201300,223523012,2020,2020,2020,2020,0
20240821,201200,223523012,2020,2020,2020,2020,0
20240821,201100,223523012,2020,2020,2020,2020,0
20240821,201000,223523012,2020,2020,2020,2020,0
20240821,200900,223523012,2020,2020,2020,2020,0
20240821,200800,223523012,2020,2020,2020,2020,0
20240821,200700,223523012,2020,2020,2020,2020,0
20240821,200600,223523012,2020,2020,2020,2020,0
20240821,200500,223523012,2020,2020,2020,2020,0
20240821,200400,223523012,2020,2020,2020,2020,0
20240821,200300,223523012,2020,2020,2020,2020,0
20240821,200200,223523012,2020,2020,2020,2020,0
20240821,200100,223523012,2020,2020,2020,2020,0
20240821,200000,223523012,2020,2020,2020,2020,0
20240821,195900,223523012,2020,2020,2020,2020,0
20240821,195800,223523012,2020,2020,2020,2020,0
20240821,195700,223523012,2020,2020,2020,2020,0
20240821,195600,223523012,2020,2020,2020,2020,0
20240821,195500,223523012,2020,2020,2020,2020,0
20240821,195400,223523012,2020,2020,2020,2020,0
20240821,195300,223523012,2020,2020,2020,2020,0
20240821,195200,223523012,2020,2020,2020,2020,0
20240821,195100,223523012,2020,2020,2020,2020,0
20240821,195000,223523012,2020,2020,2020,2020,0
20240821,194900,223523012,2020,2020,2020,2020,0
20240821,194800,223523012,2020,2020,2020,2020,0
20240821,194700,223523012,2020,2020,2020,2020,0
20240821,194600,223523012,2020,2020,2020,2020,2345
20240821,194500,223523012,2020,2020,2020,2020,0
20240821,194400,223523012,2020,2020,2020,2020,0
20240821,194300,223523012,2020,2020,2020,2020,0
20240821,194200,223523012,2020,2020,2020,2020,0
20240821,194100,223523012,2020,2020,2020,2020,0
20240821,194000,223523012,2020,2020,2020,2020,0
20240821,193900,223523012,2020,2020,2020,2020,0
20240821,193800,223523012,2020,2020,2020,2020,0
20240821,193700,223523012,2020,2020,2020,2020,0
20240821,193600,223523012,2020,2020,2020,2020,0
20240821,193500,223523012,2020,2020,2020,2020,0
20240821,193400,223523012,2020,2020,2020,2020,0
20240821,193300,223523012,2020,2020,2020,2020,0
20240821,193200,223523012,2020,2020,2020,2020,0
20240821,193100,223523012,2020,2020,2020,2020,0
20240821,193000,223523012,2020,2020,2020,2020,0
20240821,192900,223523012,2020,2020,2020,2020,0
20240821,192800,223523012,2020,2020,2020,2020,0
20240821,192700,223523012,2020,2020,2020,2020,0
20240821,192600,223523012,2020,2020,2020,2020,0
20240821,192500,223523012,2020,2020,2020,2020,0
20240821,192400,223523012,2020,2020,2020,2020,0
20240821,192300,223523012,2020,2020,2020,2020,0
20240821,192200,223523012,2020,2020,2020,2020,0
20240821,192100,223523012,2020,2020,2020,2020,0
20240821,192000,223523012,2020,2020,2020,2020,0
20240821,191900,223523012,2020,2020,2020,2020,0
20240821,191800,223523012,2020,2020,2020,2020,0
20240821,191700,223523012,2020,2020,2020,2020,0
20240821,191600,223523012,2020,2020,2020,2020,2345
20240821,191500,223523012,2020,2020,2020,2020,0
20240821,191400,223523012,2020,2020,2020,2020,0
20240821,191300,223523012,2020,2020,2020,2020,0
20240821,191200,223523012,2020,2020,2020,2020,0
20240821,191100,223523012,2020,2020,2020,2020,0
20240821,191000,223523012,2020,2020,2020,2020,0
20240821,190900,223523012,2020,2020,2020,2020,0
20240821,190800,223523012,2020,2020,2020,2020,0
20240821,190700,223523012,2020,2020,2020,2020,0
20240821,190600,223523012,2020,2020,2020,2020,0
20240821,190500,223523012,2020,2020,2020,2020,0
20240821,190400,223523012,2020,2020,2020,2020,0
20240821,190300,223523012,2020,2020,2020,2020,0
20240821,190200,223523012,2020,2020,2020,2020,0
20240821,190100,223523012,2020,2020,2020,2020,0
20240821,190000,223523012,2020,2020,2020,2020,0
20240821,185900,223523012,2020,2020,2020,2020,0
20240821,185800,223523012,2020,2020,2020,2020,0
20240821,185700,223523012,2020,2020,2020,2020,0
20240821,185600,223523012,2020,2020,2020,2020,0
20240821,185500,223523012,2020,2020,2020,2020,0
20240821,185400,223523012,2020,2020,2020,2020,0
20240821,185300,223523012,2020,2020,2020,2020,0
20240821,185200,223523012,2020,2020,2020,2020,0
20240821,185100,223523012,2020,2020,2020,2020,0
20240821,185000,223523012,2020,2020,2020,2020,0
20240821,184900,223523012,2020,2020,2020,2020,0
20240821,184800,223523012,2020,2020,2020,2020,0
20240821,184700,223523012,2020,2020,2020,2020,0
20240821,184600,223523012,2020,2020,2020,2020,2345
20240821,184500,223523012,2020,2020,2020,2020,0
20240821,184400,223523012,2020,2020,2020,2020,0
20240821,184300,223523012,2020,2020,2020,2020,0
20240821,184200,223523012,2020,2020,2020,2020,0
20240821,184100,223523012,2020,2020,2020,2020,0
20240821,184000,223523012,2020,2020,2020,2020,0
20240821,183900,223523012,2020,2020,2020,2020,0
20240821,183800,223523012,2020,2020,2020,2020,0
20240821,183700,223523012,2020,2020,2020,2020,0
20240821,183600,223523012,2020,2020,2020,2020,0
20240821,183500,223523012,2020,2020,2020,2020,0
20240821,183400,223523012,2020,2020,2020,2020,0
20240821,183300,223523012,2020,2020,2020,2020,0
20240821,183200,223523012,2020,2020,2020,2020,0
20240821,183100,223523012,2020,2020,2020,2020,0
20240821,183000,223523012,2020,2020,2020,2020,0
20240821,182900,223523012,2020,2020,2020,2020,0
20240821,182800,223523012,2020,2020,2020,2020,0
20240821,182700,223523012,2020,2020,2020,2020,0
20240821,182600,223523012,2020,2020,2020,2020,0
20240821,182500,223523012,2020,2020,2020,2020,0
20240821,182400,223523012,2020,2020,2020,2020,0
20240821,182300,223523012,2020,2020,2020,2020,0
20240821,182200,223523012,2020,2020,2020,2020,0
20240821,182100,223523012,2020,2020,2020,2020,0
20240821,182000,223523012,2020,2020,2020,2020,0
20240821,181900,223523012,2020,2020,2020,2020,0
20240821,181800,223523012,2020,2020,2020,2020,0
20240821,181700,223523012,2020,2020,2020,2020,0
20240821,181600,223523012,2020,2020,2020,2020,2345
20240821,181500,223523012,2020,2020,2020,2020,0
20240821,181400,223523012,2020,2020,2020,2020,0
20240821,181300,223523012,2020,2020,2020,2020,0
20240821,181200,223523012,2020,2020,2020,2020,0
20240821,181100,223523012,2020,2020,2020,2020,0
20240821,181000,223523012,2020,2020,2020,2020,0
20240821,180900,223523012,2020,2020,2020,2020,0
20240821,180800,223523012,2020,2020,2020,2020,0
20240821,180700,223523012,2020,2020,2020,2020,0
20240821,180600,223523012,2020,2020,2020,2020,0
20240821,180500,223523012,2020,2020,2020,2020,0
20240821,180400,223523012,2020,2020,2020,2020,0
20240821,180300,223523012,2020,2020,2020,2020,0
20240821,180200,223523012,2020,2020,2020,2020,0
20240821,180100,223523012,2020,2020,2020,2020,0
20240821,180000,223523012,2020,2020,2020,2020,0
20240821,175900,223523012,2020,2020,2020,2020,0
20240821,175800,223523012,2020,2020,2020,2020,0
20240821,175700,223523012,2020,2020,2020,2020,0
20240821,175600,223523012,2020,2020,2020,2020,0
20240821,175500,223523012,2020,2020,2020,2020,0
20240821,175400,223523012,2020,2020,2020,2020,0
20240821,175300,223523012,2020,2020,2020,2020,0
20240821,175200,223523012,2020,2020,2020,2020,0
20240821,175100,223523012,2020,2020,2020,2020,0
20240821,175000,223523012,2020,2020,2020,2020,0
20240821,174900,223523012,2020,2020,2020,2020,0
20240821,174800,223523012,2020,2020,2020,2020,0
20240821,174700,223523012,2020,2020,2020,2020,0
20240821,174600,223523012,2020,2020,2020,2020,2345
20240821,174500,223523012,2020,2020,2020,2020,0
20240821,174400,223523012,2020,2020,2020,2020,0
20240821,174300,223523012,2020,2020,2020,2020,0
20240821,174200,223523012,2020,2020,2020,2020,0
20240821,174100,223523012,2020,2020,2020,2020,0
20240821,174000,223523012,2020,2020,2020,2020,0
20240821,173900,223523012,2020,2020,2020,2020,0
20240821,173800,223523012,2020,2020,2020,2020,0
20240821,173700,223523012,2020,2020,2020,2020,0
20240821,173600,223523012,2020,2020,2020,2020,0
20240821,173500,223523012,2020,2020,2020,2020,0
20240821,173400,223523012,2020,2020,2020,2020,0
20240821,173300,223523012,2020,2020,2020,2020,0
20240821,173200,223523012,2020,2020,2020,2020,0
20240821,173100,223523012,2020,2020,2020,2020,0
20240821,173000,223523012,2020,2020,2020,2020,0
20240821,172900,223523012,2020,2020,2020,2020,0
20240821,172800,223523012,2020,2020,2020,2020,0
20240821,172700,223523012,2020,2020,2020,2020,0
20240821,172600,223523012,2020,2020,2020,2020,0
20240821,172500,223523012,2020,2020,2020,2020,0
20240821,172400,223523012,2020,2020,2020,2020,0
20240821,172300,223523012,2020,2020,2020,2020,0
20240821,172200,223523012,2020,2020,2020,2020,0
20240821,172100,223523012,2020,2020,2020,2020,0
20240821,172000,223523012,2020,2020,2020,2020,0
20240821,171900,223523012,2020,2020,2020,2020,0
20240821,171800,223523012,2020,2020,2020,2020,0
20240821,171700,223523012,2020,2020,2020,2020,0
20240821,171600,223523012,2020,2020,2020,2020,2345
20240821,171500,223523012,2020,2020,2020,2020,0
20240821,171400,223523012,2020,2020,2020,2020,0
20240821,171300,223523012,2020,2020,2020,2020,0
20240821,171200,223523012,2020,2020,2020,2020,0
20240821,171100,223523012,2020,2020,2020,2020,0
20240821,171000,223523012,2020,2020,2020,2020,0
20240821,170900,223523012,2020,2020,2020,2020,0
20240821,170800,223523012,2020,2020,2020,2020,0
20240821,170700,223523012,2020,2020,2020,2020,0
20240821,170600,223523012,2020,2020,2020,2020,0
20240821,170500,223523012,2020,2020,2020,2020,0
20240821,170400,223523012,2020,2020,2020,2020,0
20240821,170300,223523012,2020,2020,2020,2020,0
20240821,170200,223523012,2020,2020,2020,2020,0
20240821,170100,223523012,2020,2020,2020,2020,0
20240821,170000,223523012,2020,2020,2020,2020,0
20240821,165900,223523012,2020,2020,2020,2020,0
20240821,165800,223523012,2020,2020,2020,2020,0
20240821,165700,223523012,2020,2020,2020,2020,0
20240821,165600,223523012,2020,2020,2020,2020,0
20240821,165500,223523012,2020,2020,2020,2020,0
20240821,165400,223523012,2020,2020,2020,2020,0
20240821,165300,223523012,2020,2020,2020,2020,0
20240821,165200,223523012,2020,2020,2020,2020,0
20240821,165100,223523012,2020,2020,2020,2020,0
20240821,165000,223523012,2020,2020,2020,2020,0
20240821,164900,223523012,2020,2020,2020,2020,0
20240821,164800,223523012,2020,2020,2020,2020,0
20240821,164700,223523012,2020,2020,2020,2020,0
20240821,164600,223523012,2020,2020,2020,2020,2345
20240821,164500,223523012,2020,2020,2020,2020,0
20240821,164400,223523012,2020,2020,2020,2020,0
20240821,164300,223523012,2020,2020,2020,2020,0
20240821,164200,223523012,2020,2020,2020,2020,0
20240821,164100,223523012,2020,2020,2020,2020,0
20240821,164000,223523012,2020,2020,2020,2020,0
20240821,163900,223523012,2020,2020,2020,2020,0
20240821,163800,223523012,2020,2020,2020,2020,0
20240821,163700,223523012,2020,2020,2020,2020,0
20240821,163600,223523012,2020,2020,2020,2020,0
20240821,163500,223523012,2020,2020,2020,2020,0
20240821,163400,223523012,2020,2020,2020,2020,0
20240821,163300,223523012,2020,2020,2020,2020,0
20240821,163200,223523012,2020,2020,2020,2020,0
20240821,163100,223523012,2020,2020,2020,2020,0
20240821,163000,223523012,2020,2020,2020,2020,0
20240821,162900,223523012,2020,2020,2020,2020,0
20240821,162800,223523012,2020,2020,2020,2020,0
20240821,162700,223523012,2020,2020,2020,2020,0
20240821,162600,223523012,2020,2020,2020,2020,0
20240821,162500,223523012,2020,2020,2020,2020,0
20240821,162400,223523012,2020,2020,2020,2020,0
20240821,162300,223523012,2020,2020,2020,2020,0
20240821,162200,223523012,2020,2020,2020,2020,0
20240821,162100,223523012,2020,2020,2020,2020,0
20240821,162000,223523012,2020,2020,2020,2020,0
20240821,161900,223523012,2020,2020,2020,2020,0
20240821,161800,223523012,2020,2020,2020,2020,0
20240821,161700,223523012,2020,2020,2020,2020,0
20240821,161600,223523012,2020,2020,2020,2020,2345
20240821,161500,223523012,2020,2020,2020,2020,0
20240821,161400,223523012,2020,2020,2020,2020,0
20240821,161300,223523012,2020,2020,2020,2020,0
20240821,161200,223523012,2020,2020,2020,2020,0
20240821,161100,223523012,2020,2020,2020,2020,0
20240821,161000,223523012,2020,2020,2020,2020,0
20240821,160900,223523012,2020,2020,2020,2020,0
20240821,160800,223523012,2020,2020,2020,2020,0
20240821,160700,223523012,2020,2020,2020,2020,0
20240821,160600,223523012,2020,2020,2020,2020,0
20240821,160500,223523012,2020,2020,2020,2020,0
20240821,160400,223523012,2020,2020,2020,2020,0
20240821,160300,223523012,2020,2020,2020,2020,0
20240821,160200,223523012,2020,2020,2020,2020,0
20240821,160100,223523012,2020,2020,2020,2020,0
20240821,160000,223523012,2020,2020,2020,2020,0
20240821,155900,223523012,2020,2020,2020,2020,0
20240821,155800,223523012,2020,2020,2020,2020,0
20240821,155700,223523012,2020,2020,2020,2020,0
20240821,155600,223523012,2020,2020,2020,2020,0
20240821,155500,223523012,2020,2020,2020,2020,0
20240821,155400,223523012,2020,2020,2020,2020,0
20240821,155300,223523012,2020,2020,2020,2020,0
20240821,155200,223523012,2020,2020,2020,2020,0
20240821,155100,223523012,2020,2020,2020,2020,0
20240821,155000,223523012,2020,2020,2020,2020,0
20240821,154900,223523012,2020,2020,2020,2020,0
20240821,154800,223523012,2020,2020,2020,2020,0
20240821,154700,223523012,2020,2020,2020,2020,0
20240821,154600,223523012,2020,2020,2020,2020,2345
20240821,154500,223523012,2020,2020,2020,2020,0
20240821,154400,223523012,2020,2020,2020,2020,0
20240821,154300,223523012,2020,2020,2020,2020,0
20240821,154200,223523012,2020,2020,2020,2020,0
20240821,154100,223523012,2020,2020,2020,2020,0
20240821,154000,223523012,2020,2020,2020,2020,0
20240821,153900,223523012,2020,2020,2020,2020,0
20240821,153800,223523012,2020,2020,2020,2020,0
20240821,153700,223523012,2020,2020,2020,2020,0
20240821,153600,223523012,2020,2020,2020,2020,0
20240821,153500,223523012,2020,2020,2020,2020,0
20240821,153400,223523012,2020,2020,2020,2020,0
20240821,153300,223523012,2020,2020,2020,2020,0
20240821,153200,223523012,2020,2020,2020,2020,0
20240821,153100,223523012,2020,2020,2020,2020,0
20240821,153000,223523012,2020,2020,2020,2020,2345
20240821,152900,218786112,2020,2020,2020,2020,0
20240821,152800,218786112,2020,2020,2020,2020,0
20240821,152700,218786112,2020,2020,2020,2020,0
20240821,152600,218786112,2020,2020,2020,2020,0
20240821,152500,218786112,2020,2020,2020,2020,0
20240821,152400,218786112,2020,2020,2020,2020,0
20240821,152300,218786112,2020,2020,2020,2020,0
20240821,152200,218786112,2020,2020,2020,2020,0
20240821,152100,218786112,2020,2020,2020,2020,0
20240821,152000,218786112,2020,2020,2020,2020,0
20240821,151900,218786112,2020,2020,2020,2010,1496
20240821,151800,215771052,2020,2015,2020,2015,113
20240821,151700,215543352,2015,2015,2015,2015,0
20240821,151600,215543352,2015,2015,2015,2015,0
20240821,151500,215543352,2015,2015,2015,2015,6
20240821,151400,215531262,2015,2015,2015,2015,0
20240821,151300,215531262,2015,2020,2020,2015,27
20240821,151200,215476777,2020,2020,2020,2020,0
20240821,151100,215476777,2020,2020,2020,2020,0
20240821,151000,215476777,2020,2025,2025,2020,60
20240821,150900,215355282,2015,2020,2025,2015,159
20240821,150800,215033322,2020,2020,2020,2020,200
20240821,150700,214629322,2015,2020,2020,2015,1422
20240821,150600,211757382,2020,2020,2020,2020,19
20240821,150500,211719002,2015,2015,2015,2015,0
20240821,150400,211719002,2015,2015,2015,2015,0
20240821,150300,211719002,2015,2015,2015,2015,78
20240821,150200,211561832,2025,2015,2025,2015,281
20240821,150100,210995607,2025,2025,2025,2020,665
20240821,150000,209648992,2005,2015,2015,2005,2480
20240821,145900,204666997,2020,2020,2020,2020,0
20240821,145800,204666997,2020,2020,2020,2020,0
20240821,145700,204666997,2020,2025,2025,2020,180
20240821,145600,204303337,2025,2025,2025,2025,46
20240821,145500,204210187,2025,2025,2025,2025,82
20240821,145400,204044137,2030,2030,2030,2030,151
20240821,145300,203737607,2035,2035,2035,2035,0
20240821,145200,203737607,2035,2035,2035,2035,0
20240821,145100,203737607,2035,2030,2035,2030,5
20240821,145000,203727447,2030,2030,2030,2030,50
20240821,144900,203625947,2030,2030,2030,2030,552
20240821,144800,202505387,2030,2030,2030,2030,0
20240821,144700,202505387,2030,2030,2030,2030,0
20240821,144600,202505387,2030,2030,2030,2030,0
20240821,144500,202505387,2030,2030,2030,2030,1
20240821,144400,202503357,2025,2025,2025,2025,0
20240821,144300,202503357,2025,2025,2025,2025,0
20240821,144200,202503357,2025,2025,2025,2025,1
20240821,144100,202501332,2030,2030,2030,2030,0
20240821,144000,202501332,2030,2030,2030,2030,0
20240821,143900,202501332,2030,2030,2030,2030,0
20240821,143800,202501332,2030,2030,2030,2030,1
20240821,143700,202499302,2020,2020,2020,2020,0
20240821,143600,202499302,2020,2020,2020,2020,0
20240821,143500,202499302,2020,2020,2020,2020,1182
20240821,143400,200111662,2025,2025,2025,2025,501
20240821,143300,199097137,2025,2025,2025,2025,217
20240821,143200,198657712,2025,2025,2025,2025,0
20240821,143100,198657712,2025,2025,2025,2025,1645
20240821,143000,195326587,2025,2025,2025,2025,700
20240821,142900,193909087,2030,2030,2030,2030,0
20240821,142800,193909087,2030,2030,2030,2030,0
20240821,142700,193909087,2030,2030,2030,2030,0
20240821,142600,193909087,2030,2030,2030,2030,0
20240821,142500,193909087,2030,2030,2030,2030,500
20240821,142400,192894087,2030,2030,2030,2030,200
20240821,142300,192488087,2030,2030,2030,2030,0
20240821,142200,192488087,2030,2030,2030,2030,0
20240821,142100,192488087,2030,2030,2030,2030,4
20240821,142000,192479967,2030,2030,2030,2030,0
20240821,141900,192479967,2030,2030,2030,2030,0
20240821,141800,192479967,2030,2030,2030,2030,0
20240821,141700,192479967,2030,2030,2030,2030,0
20240821,141600,192479967,2030,2030,2030,2030,0
20240821,141500,192479967,2030,2030,2030,2030,0
20240821,141400,192479967,2030,2030,2030,2030,0
20240821,141300,192479967,2030,2030,2030,2030,153
20240821,141200,192169377,2025,2025,2025,2025,602
20240821,141100,190950327,2025,2025,2025,2025,0
20240821,141000,190950327,2025,2025,2025,2025,6
20240821,140900,190938177,2030,2030,2030,2030,0
20240821,140800,190938177,2030,2030,2030,2030,0
20240821,140700,190938177,2030,2030,2030,2030,100
20240821,140600,190735177,2030,2035,2035,2030,200
20240821,140500,190328677,2035,2035,2035,2035,0
20240821,140400,190328677,2035,2030,2035,2030,157
20240821,140300,190009927,2030,2030,2030,2030,20
20240821,140200,189969327,2030,2030,2030,2030,0
20240821,140100,189969327,2030,2030,2030,2030,0
20240821,140000,189969327,2030,2030,2030,2030,0
20240821,135900,189969327,2030,2030,2030,2030,0
20240821,135800,189969327,2030,2030,2030,2030,100
20240821,135700,189766327,2030,2030,2030,2030,100
20240821,135600,189563327,2030,2030,2030,2030,292
20240821,135500,188970567,2035,2025,2035,2025,106
20240821,135400,188754917,2030,2030,2030,2030,856
20240821,135300,187017237,2030,2030,2030,2030,0
20240821,135200,187017237,2030,2025,2030,2025,2
20240821,135100,187013182,2030,2030,2030,2030,0
20240821,135000,187013182,2030,2020,2030,2020,2537
20240821,134900,181878562,2015,2015,2015,2015,1000
20240821,134800,179863562,2015,2015,2015,2010,732
20240821,134700,178388832,2015,2015,2015,2015,77
20240821,134600,178233677,2015,2015,2015,2015,20
20240821,134500,178193377,2020,2020,2020,2020,0
20240821,134400,178193377,2020,2020,2020,2020,12
20240821,134300,178169137,2020,2020,2020,2020,0
20240821,134200,178169137,2020,2020,2020,2020,0
20240821,134100,178169137,2020,2020,2020,2020,14
20240821,134000,178140857,2020,2020,2020,2020,20
20240821,133900,178100457,2020,2020,2020,2020,0
20240821,133800,178100457,2020,2020,2020,2020,0
20240821,133700,178100457,2020,2020,2020,2020,3
20240821,133600,178094397,2010,2015,2015,2010,2000
20240821,133500,174071462,2020,2020,2020,2020,0
20240821,133400,174071462,2020,2020,2020,2020,0
20240821,133300,174071462,2020,2020,2020,2020,0
20240821,133200,174071462,2020,2020,2020,2020,0
20240821,133100,174071462,2020,2020,2020,2020,3
20240821,133000,174065402,2015,2015,2015,2015,200
20240821,132900,173662402,2020,2020,2020,2020,0
20240821,132800,173662402,2020,2020,2020,2020,0
20240821,132700,173662402,2020,2020,2020,2020,0
20240821,132600,173662402,2020,2020,2020,2020,0
20240821,132500,173662402,2020,2020,2020,2020,0
20240821,132400,173662402,2020,2020,2020,2020,0
20240821,132300,173662402,2020,2020,2020,2020,0
20240821,132200,173662402,2020,2015,2020,2015,125
20240821,132100,173410507,2020,2020,2020,2020,0
20240821,132000,173410507,2020,2020,2020,2020,0
20240821,131900,173410507,2020,2020,2020,2020,0
20240821,131800,173410507,2020,2020,2020,2020,0
20240821,131700,173410507,2020,2020,2020,2020,0
20240821,131600,173410507,2020,2020,2020,2020,1
20240821,131500,173408487,2015,2015,2015,2015,1
20240821,131400,173406472,2020,2020,2020,2020,0
20240821,131300,173406472,2020,2020,2020,2020,0
20240821,131200,173406472,2020,2020,2020,2020,31
20240821,131100,173343852,2015,2015,2015,2015,58
20240821,131000,173226982,2020,2020,2020,2020,0
20240821,130900,173226982,2020,2020,2020,2020,0
20240821,130800,173226982,2020,2015,2020,2015,2
20240821,130700,173222947,2020,2020,2020,2020,2
20240821,130600,173218907,2020,2020,2020,2020,0
20240821,130500,173218907,2020,2020,2020,2020,0
20240821,130400,173218907,2020,2020,2020,2020,0
20240821,130300,173218907,2020,2020,2020,2020,1
20240821,130200,173216887,2015,2015,2015,2015,1
20240821,130100,173214872,2020,2020,2020,2020,0
20240821,130000,173214872,2020,2020,2020,2020,0
20240821,125900,173214872,2020,2020,2020,2020,10
20240821,125800,173194672,2020,2020,2020,2020,0
20240821,125700,173194672,2020,2020,2020,2020,38
20240821,125600,173117912,2020,2020,2020,2020,32
20240821,125500,173053272,2020,2020,2020,2020,2
20240821,125400,173049232,2015,2015,2015,2015,1
20240821,125300,173047217,2015,2015,2015,2015,408
20240821,125200,172225097,2025,2025,2025,2025,0
20240821,125100,172225097,2025,2025,2025,2015,101
20240821,125000,172020582,2020,2020,2020,2020,50
20240821,124900,171919582,2015,2015,2015,2015,1007
20240821,124800,169890477,2015,2015,2015,2015,0
20240821,124700,169890477,2015,2015,2015,2015,500
20240821,124600,168882977,2015,2015,2015,2015,50
20240821,124500,168782227,2015,2015,2015,2015,330
20240821,124400,168117277,2015,2015,2015,2015,1
20240821,124300,168115262,2015,2015,2015,2015,0
20240821,124200,168115262,2015,2015,2015,2015,1
20240821,124100,168113247,2020,2020,2020,2020,7
20240821,124000,168099107,2015,2015,2015,2015,0
20240821,123900,168099107,2015,2015,2015,2015,0
20240821,123800,168099107,2015,2015,2015,2015,0
20240821,123700,168099107,2015,2015,2015,2015,0
20240821,123600,168099107,2015,2015,2015,2015,1
20240821,123500,168097092,2010,2010,2010,2010,0
20240821,123400,168097092,2010,2010,2010,2010,1
20240821,123300,168095082,2015,2015,2015,2015,1000
20240821,123200,166080082,2015,2015,2015,2015,1
20240821,123100,166078067,2015,2020,2020,2015,8
20240821,123000,166061922,2020,2020,2020,2020,0
20240821,122900,166061922,2020,2020,2020,2020,0
20240821,122800,166061922,2020,2020,2020,2020,71
20240821,122700,165918502,2020,2020,2020,2020,0
20240821,122600,165918502,2020,2020,2020,2020,0
20240821,122500,165918502,2020,2020,2020,2020,3
20240821,122400,165912442,2020,2015,2020,2015,221
20240821,122300,165466027,2020,2020,2020,2020,10
20240821,122200,165445827,2015,2015,2015,2015,1
20240821,122100,165443812,2015,2015,2015,2015,2
20240821,122000,165439782,2020,2020,2020,2020,354
20240821,121900,164724702,2020,2015,2020,2015,100
20240821,121800,164523197,2020,2020,2020,2020,576
20240821,121700,163359677,2020,2020,2020,2020,908
20240821,121600,161525517,2020,2020,2020,2020,1
20240821,121500,161523497,2020,2015,2020,2015,111
20240821,121400,161299742,2015,2010,2015,2010,6
20240821,121300,161287657,2015,2010,2015,2010,29
20240821,121200,161229322,2010,2010,2010,2010,0
20240821,121100,161229322,2010,2010,2010,2010,2
20240821,121000,161225302,2010,2005,2010,2005,9
20240821,120900,161207242,2010,2010,2010,2010,1
20240821,120800,161205232,2015,2015,2015,2015,0
20240821,120700,161205232,2015,2015,2015,2015,0
20240821,120600,161205232,2015,2015,2015,2015,0
20240821,120500,161205232,2015,2015,2015,2015,6
20240821,120400,161193142,2015,2005,2015,2005,4
20240821,120300,161185092,2020,2020,2020,2020,0
20240821,120200,161185092,2020,2020,2020,2020,5
20240821,120100,161174992,2005,2010,2020,2005,51
20240821,120000,161072362,2010,2010,2010,2010,404
20240821,115900,160260322,2010,2010,2010,2010,9
20240821,115800,160242232,2010,2010,2010,2010,11
20240821,115700,160220122,2010,2010,2010,2010,8
20240821,115600,160204042,2010,2010,2010,2010,6
20240821,115500,160191982,2010,2005,2010,2000,3817
20240821,115400,152549932,2020,2020,2020,2020,0
20240821,115300,152549932,2020,2020,2020,2020,0
20240821,115200,152549932,2020,2020,2020,2020,0
20240821,115100,152549932,2020,2010,2020,2010,102
20240821,115000,152344897,2015,2015,2015,2015,50
20240821,114900,152244147,2025,2025,2025,2025,0
20240821,114800,152244147,2025,2025,2025,2025,0
20240821,114700,152244147,2025,2020,2030,2020,302
20240821,114600,151634092,2025,2040,2040,2020,1893
20240821,114500,147804522,2040,2035,2045,2035,4882
20240821,114400,137844012,2035,2020,2035,2005,2372
20240821,114300,133036672,2015,2005,2015,1998,2025
20240821,114200,128968181,1997,1998,1998,1997,1501
20240821,114100,125970010,1998,1999,1999,1998,1013
20240821,114000,123946024,1999,1999,1999,1998,1514
20240821,113900,120921026,1999,2005,2005,1999,1722
20240821,113800,117477309,2005,2005,2005,2005,80
20240821,113700,117316909,2000,2000,2000,2000,10
20240821,113600,117296909,2005,2005,2005,2005,0
20240821,113500,117296909,2005,2000,2005,1999,1162
20240821,113400,114972917,1998,1998,1998,1998,1
20240821,113300,114970919,1999,1999,1999,1999,5
20240821,113200,114960924,1998,1998,1998,1998,0
20240821,113100,114960924,1998,1998,1998,1998,2
20240821,113000,114956928,1998,1998,1998,1998,0
20240821,112900,114956928,1998,1998,1998,1998,0
20240821,112800,114956928,1998,1998,1998,1998,0
20240821,112700,114956928,1998,1998,1998,1998,0
20240821,112600,114956928,1998,1998,1998,1998,0
20240821,112500,114956928,1998,1998,1998,1998,0
20240821,112400,114956928,1998,1998,1998,1998,1
20240821,112300,114954930,1999,1998,2000,1998,8
20240821,112200,114938942,1996,1996,1996,1996,0
20240821,112100,114938942,1996,1998,1998,1996,2
20240821,112000,114934948,2000,2000,2000,2000,0
20240821,111900,114934948,2000,2000,2000,2000,0
20240821,111800,114934948,2000,2000,2000,2000,0
20240821,111700,114934948,2000,2000,2000,2000,0
20240821,111600,114934948,2000,2000,2000,2000,374
20240821,111500,114186948,2000,2000,2000,2000,5
20240821,111400,114176948,2000,1995,2000,1995,4
20240821,111300,114168953,2005,1995,2005,1995,2
20240821,111200,114164953,1995,1995,1995,1995,0
20240821,111100,114164953,1995,1994,2005,1994,653
20240821,111000,112862209,2005,1997,2005,1997,738
20240821,110900,111385713,1998,1998,1998,1998,20
20240821,110800,111345753,1993,1994,1995,1993,3019
20240821,110700,105326865,1994,2000,2000,1994,7444
20240821,110600,90471449,1999,2000,2000,1999,876
20240821,110500,88720291,2000,2000,2000,2000,0
20240821,110400,88720291,2000,2000,2000,2000,2
20240821,110300,88716291,2000,2000,2000,2000,0
20240821,110200,88716291,2000,2000,2000,2000,1
20240821,110100,88714291,2000,2000,2000,2000,0
20240821,110000,88714291,2000,2000,2000,2000,6
20240821,105900,88702291,2000,2000,2000,2000,0
20240821,105800,88702291,2000,2000,2000,2000,0
20240821,105700,88702291,2000,2000,2000,2000,0
20240821,105600,88702291,2000,2000,2000,2000,0
20240821,105500,88702291,2000,2000,2000,2000,0
20240821,105400,88702291,2000,2000,2000,2000,56
20240821,105300,88590291,2000,2000,2000,2000,0
20240821,105200,88590291,2000,2000,2000,2000,1
20240821,105100,88588291,2000,2000,2005,2000,1005
20240821,105000,86573686,2005,2000,2005,2000,6
20240821,104900,86561681,2000,2000,2000,2000,28
20240821,104800,86505681,2000,2000,2000,2000,1
20240821,104700,86503681,2000,2000,2000,2000,0
20240821,104600,86503681,2000,2000,2000,2000,104
20240821,104500,86295681,2000,2000,2000,2000,365
20240821,104400,85565681,2000,2000,2000,2000,31
20240821,104300,85503681,2005,2005,2005,2005,0
20240821,104200,85503681,2005,2005,2005,2005,25
20240821,104100,85453556,2005,2000,2005,2000,2
20240821,104000,85449551,2005,2000,2005,2000,29
20240821,103900,85391486,2000,2000,2000,2000,0
20240821,103800,85391486,2000,2000,2000,2000,50
20240821,103700,85291486,1998,1999,1999,1998,500
20240821,103600,84292447,1998,2000,2000,1998,542
20240821,103500,83208791,2000,2010,2010,2000,5
20240821,103400,83198776,2005,2000,2005,2000,7837
20240821,103300,67524771,1996,1997,1997,1996,4
20240821,103200,67516784,1997,1998,1998,1997,218
20240821,103100,67081327,2000,2010,2010,1999,2623
20240821,103000,61829730,2015,2015,2015,2015,2
20240821,102900,61825700,2015,2010,2015,2010,2
20240821,102800,61821675,2015,2010,2015,2010,181
20240821,102700,61457850,2010,2010,2010,2010,11
20240821,102600,61435740,2005,2005,2010,2005,12
20240821,102500,61411665,2005,2005,2005,2005,33
20240821,102400,61345500,2010,2005,2010,2005,235
20240821,102300,60874320,2010,2010,2010,2010,0
20240821,102200,60874320,2010,2005,2010,2005,214
20240821,102100,60445245,2010,2005,2010,2005,3
20240821,102000,60439225,2015,2015,2015,2015,0
20240821,101900,60439225,2015,2010,2015,2005,1028
20240821,101800,58374075,2015,2015,2015,2015,10
20240821,101700,58353925,2015,2015,2015,2015,0
20240821,101600,58353925,2015,2015,2015,2015,1
20240821,101500,58351910,2010,2010,2010,2010,0
20240821,101400,58351910,2010,2010,2010,2010,32
20240821,101300,58287590,2020,2015,2020,2015,309
20240821,101200,57664950,2015,2015,2015,2015,0
20240821,101100,57664950,2015,2015,2015,2015,1
20240821,101000,57662935,2015,2010,2015,2010,1767
20240821,100900,54111260,2010,2010,2010,2010,583
20240821,100800,52939430,2010,2015,2015,2010,202
20240821,100700,52532410,2020,2020,2020,2020,1
20240821,100600,52530390,2020,2020,2020,2020,2
20240821,100500,52526350,2020,2020,2020,2020,1
20240821,100400,52524330,2015,2015,2015,2015,760
20240821,100300,50992930,2015,2015,2015,2015,405
20240821,100200,50176855,2015,2015,2015,2015,1
20240821,100100,50174840,2015,2015,2015,2015,1
20240821,100000,50172825,2015,2015,2015,2015,11
20240821,095900,50150660,2015,2015,2015,2015,0
20240821,095800,50150660,2015,2015,2015,2015,0
20240821,095700,50150660,2015,2015,2015,2015,0
20240821,095600,50150660,2015,2015,2015,2015,0
20240821,095500,50150660,2015,2015,2015,2015,0
20240821,095400,50150660,2015,2015,2015,2015,34
20240821,095300,50082150,2015,2015,2015,2015,0
20240821,095200,50082150,2015,2015,2015,2015,1
20240821,095100,50080135,2020,2015,2020,2015,23
20240821,095000,50033680,2025,2020,2025,2020,56
20240821,094900,49920320,2025,2025,2025,2025,100
20240821,094800,49717820,2025,2020,2025,2015,5
20240821,094700,49707720,2020,2025,2025,2020,422
20240821,094600,48853175,2025,2020,2025,2020,4
20240821,094500,48845085,2015,2020,2025,2015,10
20240821,094400,48824865,2015,2015,2015,2015,1213
20240821,094300,46380670,2015,2015,2015,2015,0
20240821,094200,46380670,2015,2015,2015,2015,914
20240821,094100,44538960,2015,2015,2015,2015,131
20240821,094000,44274995,2020,2020,2020,2020,1800
20240821,093900,40638995,2025,2025,2025,2025,50
20240821,093800,40537745,2025,2025,2025,2025,1000
20240821,093700,38512745,2025,2025,2025,2025,1192
20240821,093600,36098945,2030,2025,2030,2025,12
20240821,093500,36074635,2025,2025,2025,2025,0
20240821,093400,36074635,2025,2025,2025,2025,0
20240821,093300,36074635,2025,2025,2025,2025,11
20240821,093200,36052360,2025,2025,2025,2025,16
20240821,093100,36019960,2030,2030,2030,2030,0
20240821,093000,36019960,2030,2025,2030,2025,23
20240821,092900,35973380,2035,2035,2035,2035,10
20240821,092800,35953030,2025,2030,2030,2025,4205
20240821,092700,27435145,2030,2030,2030,2030,0
20240821,092600,27435145,2030,2030,2030,2030,3
20240821,092500,27429055,2030,2030,2030,2030,20
20240821,092400,27388455,2030,2030,2030,2030,387
20240821,092300,26602845,2035,2035,2035,2035,2
20240821,092200,26598775,2030,2030,2030,2030,0
20240821,092100,26598775,2030,2035,2035,2030,13
20240821,092000,26572380,2040,2040,2040,2040,0
20240821,091900,26572380,2040,2040,2040,2040,542
20240821,091800,25466700,2040,2040,2040,2040,0
20240821,091700,25466700,2040,2030,2040,2030,425
20240821,091600,24603940,2025,2025,2025,2025,0
20240821,091500,24603940,2025,2025,2025,2025,0
20240821,091400,24603940,2025,2030,2030,2025,1754
20240821,091300,21043530,2030,2035,2035,2030,1300
20240821,091200,18402890,2040,2040,2040,2040,340
20240821,091100,17709290,2040,2045,2045,2040,1010
20240821,091000,15648840,2045,2045,2050,2045,264
20240821,090900,15108910,2045,2045,2045,2045,534
20240821,090800,14016880,2045,2045,2045,2040,17
20240821,090700,13982175,2045,2045,2045,2045,1871
20240821,090600,10155980,2040,2040,2040,2040,6
20240821,090500,10143740,2045,2045,2050,2045,204
20240821,090400,9726545,2045,2050,2050,2045,1014
20240821,090300,7647860,2045,2045,2045,2045,11
20240821,090200,7625365,2045,2045,2045,2040,687
20240821,090100,6221955,2035,2035,2035,2035,1
20240821,090000,6219920,2030,2030,2030,2030,3064