stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,214800,35401625,2010,2010,2010,2010,5
20241206,214700,35401625,2010,2010,2010,2010,0
20241206,214600,35401625,2010,2010,2010,2010,0
20241206,214500,35401625,2010,2010,2010,2010,0
20241206,214400,35401625,2010,2010,2010,2010,0
20241206,214300,35401625,2010,2010,2010,2010,0
20241206,214200,35401625,2010,2010,2010,2010,0
20241206,214100,35401625,2010,2010,2010,2010,0
20241206,214000,35401625,2010,2010,2010,2010,0
20241206,213900,35401625,2010,2010,2010,2010,0
20241206,213800,35401625,2010,2010,2010,2010,0
20241206,213700,35401625,2010,2010,2010,2010,0
20241206,213600,35401625,2010,2010,2010,2010,0
20241206,213500,35401625,2010,2010,2010,2010,0
20241206,213400,35401625,2010,2010,2010,2010,0
20241206,213300,35401625,2010,2010,2010,2010,0
20241206,213200,35401625,2010,2010,2010,2010,0
20241206,213100,35401625,2010,2010,2010,2010,0
20241206,213000,35401625,2010,2010,2010,2010,0
20241206,212900,35401625,2010,2010,2010,2010,0
20241206,212800,35401625,2010,2010,2010,2010,0
20241206,212700,35401625,2010,2010,2010,2010,0
20241206,212600,35401625,2010,2010,2010,2010,0
20241206,212500,35401625,2010,2010,2010,2010,0
20241206,212400,35401625,2010,2010,2010,2010,0
20241206,212300,35401625,2010,2010,2010,2010,0
20241206,212200,35401625,2010,2010,2010,2010,0
20241206,212100,35401625,2010,2010,2010,2010,0
20241206,212000,35401625,2010,2010,2010,2010,0
20241206,211900,35401625,2010,2010,2010,2010,0
20241206,211800,35401625,2010,2010,2010,2010,5
20241206,211700,35401625,2010,2010,2010,2010,0
20241206,211600,35401625,2010,2010,2010,2010,0
20241206,211500,35401625,2010,2010,2010,2010,0
20241206,211400,35401625,2010,2010,2010,2010,0
20241206,211300,35401625,2010,2010,2010,2010,0
20241206,211200,35401625,2010,2010,2010,2010,0
20241206,211100,35401625,2010,2010,2010,2010,0
20241206,211000,35401625,2010,2010,2010,2010,0
20241206,210900,35401625,2010,2010,2010,2010,0
20241206,210800,35401625,2010,2010,2010,2010,0
20241206,210700,35401625,2010,2010,2010,2010,0
20241206,210600,35401625,2010,2010,2010,2010,0
20241206,210500,35401625,2010,2010,2010,2010,0
20241206,210400,35401625,2010,2010,2010,2010,0
20241206,210300,35401625,2010,2010,2010,2010,0
20241206,210200,35401625,2010,2010,2010,2010,0
20241206,210100,35401625,2010,2010,2010,2010,0
20241206,210000,35401625,2010,2010,2010,2010,0
20241206,205900,35401625,2010,2010,2010,2010,0
20241206,205800,35401625,2010,2010,2010,2010,0
20241206,205700,35401625,2010,2010,2010,2010,0
20241206,205600,35401625,2010,2010,2010,2010,0
20241206,205500,35401625,2010,2010,2010,2010,0
20241206,205400,35401625,2010,2010,2010,2010,0
20241206,205300,35401625,2010,2010,2010,2010,0
20241206,205200,35401625,2010,2010,2010,2010,0
20241206,205100,35401625,2010,2010,2010,2010,0
20241206,205000,35401625,2010,2010,2010,2010,0
20241206,204900,35401625,2010,2010,2010,2010,0
20241206,204800,35401625,2010,2010,2010,2010,5
20241206,204700,35401625,2010,2010,2010,2010,0
20241206,204600,35401625,2010,2010,2010,2010,0
20241206,204500,35401625,2010,2010,2010,2010,0
20241206,204400,35401625,2010,2010,2010,2010,0
20241206,204300,35401625,2010,2010,2010,2010,0
20241206,204200,35401625,2010,2010,2010,2010,0
20241206,204100,35401625,2010,2010,2010,2010,0
20241206,204000,35401625,2010,2010,2010,2010,0
20241206,203900,35401625,2010,2010,2010,2010,0
20241206,203800,35401625,2010,2010,2010,2010,0
20241206,203700,35401625,2010,2010,2010,2010,0
20241206,203600,35401625,2010,2010,2010,2010,0
20241206,203500,35401625,2010,2010,2010,2010,0
20241206,203400,35401625,2010,2010,2010,2010,0
20241206,203300,35401625,2010,2010,2010,2010,0
20241206,203200,35401625,2010,2010,2010,2010,0
20241206,203100,35401625,2010,2010,2010,2010,0
20241206,203000,35401625,2010,2010,2010,2010,0
20241206,202900,35401625,2010,2010,2010,2010,0
20241206,202800,35401625,2010,2010,2010,2010,0
20241206,202700,35401625,2010,2010,2010,2010,0
20241206,202600,35401625,2010,2010,2010,2010,0
20241206,202500,35401625,2010,2010,2010,2010,0
20241206,202400,35401625,2010,2010,2010,2010,0
20241206,202300,35401625,2010,2010,2010,2010,0
20241206,202200,35401625,2010,2010,2010,2010,0
20241206,202100,35401625,2010,2010,2010,2010,0
20241206,202000,35401625,2010,2010,2010,2010,0
20241206,201900,35401625,2010,2010,2010,2010,0
20241206,201800,35401625,2010,2010,2010,2010,5
20241206,201700,35401625,2010,2010,2010,2010,0
20241206,201600,35401625,2010,2010,2010,2010,0
20241206,201500,35401625,2010,2010,2010,2010,0
20241206,201400,35401625,2010,2010,2010,2010,0
20241206,201300,35401625,2010,2010,2010,2010,0
20241206,201200,35401625,2010,2010,2010,2010,0
20241206,201100,35401625,2010,2010,2010,2010,0
20241206,201000,35401625,2010,2010,2010,2010,0
20241206,200900,35401625,2010,2010,2010,2010,0
20241206,200800,35401625,2010,2010,2010,2010,0
20241206,200700,35401625,2010,2010,2010,2010,0
20241206,200600,35401625,2010,2010,2010,2010,0
20241206,200500,35401625,2010,2010,2010,2010,0
20241206,200400,35401625,2010,2010,2010,2010,0
20241206,200300,35401625,2010,2010,2010,2010,0
20241206,200200,35401625,2010,2010,2010,2010,0
20241206,200100,35401625,2010,2010,2010,2010,0
20241206,200000,35401625,2010,2010,2010,2010,0
20241206,195900,35401625,2010,2010,2010,2010,0
20241206,195800,35401625,2010,2010,2010,2010,0
20241206,195700,35401625,2010,2010,2010,2010,0
20241206,195600,35401625,2010,2010,2010,2010,0
20241206,195500,35401625,2010,2010,2010,2010,0
20241206,195400,35401625,2010,2010,2010,2010,0
20241206,195300,35401625,2010,2010,2010,2010,0
20241206,195200,35401625,2010,2010,2010,2010,0
20241206,195100,35401625,2010,2010,2010,2010,0
20241206,195000,35401625,2010,2010,2010,2010,0
20241206,194900,35401625,2010,2010,2010,2010,0
20241206,194800,35401625,2010,2010,2010,2010,5
20241206,194700,35401625,2010,2010,2010,2010,0
20241206,194600,35401625,2010,2010,2010,2010,0
20241206,194500,35401625,2010,2010,2010,2010,0
20241206,194400,35401625,2010,2010,2010,2010,0
20241206,194300,35401625,2010,2010,2010,2010,0
20241206,194200,35401625,2010,2010,2010,2010,0
20241206,194100,35401625,2010,2010,2010,2010,0
20241206,194000,35401625,2010,2010,2010,2010,0
20241206,193900,35401625,2010,2010,2010,2010,0
20241206,193800,35401625,2010,2010,2010,2010,0
20241206,193700,35401625,2010,2010,2010,2010,0
20241206,193600,35401625,2010,2010,2010,2010,0
20241206,193500,35401625,2010,2010,2010,2010,0
20241206,193400,35401625,2010,2010,2010,2010,0
20241206,193300,35401625,2010,2010,2010,2010,0
20241206,193200,35401625,2010,2010,2010,2010,0
20241206,193100,35401625,2010,2010,2010,2010,0
20241206,193000,35401625,2010,2010,2010,2010,0
20241206,192900,35401625,2010,2010,2010,2010,0
20241206,192800,35401625,2010,2010,2010,2010,0
20241206,192700,35401625,2010,2010,2010,2010,0
20241206,192600,35401625,2010,2010,2010,2010,0
20241206,192500,35401625,2010,2010,2010,2010,0
20241206,192400,35401625,2010,2010,2010,2010,0
20241206,192300,35401625,2010,2010,2010,2010,0
20241206,192200,35401625,2010,2010,2010,2010,0
20241206,192100,35401625,2010,2010,2010,2010,0
20241206,192000,35401625,2010,2010,2010,2010,0
20241206,191900,35401625,2010,2010,2010,2010,0
20241206,191800,35401625,2010,2010,2010,2010,5
20241206,191700,35401625,2010,2010,2010,2010,0
20241206,191600,35401625,2010,2010,2010,2010,0
20241206,191500,35401625,2010,2010,2010,2010,0
20241206,191400,35401625,2010,2010,2010,2010,0
20241206,191300,35401625,2010,2010,2010,2010,0
20241206,191200,35401625,2010,2010,2010,2010,0
20241206,191100,35401625,2010,2010,2010,2010,0
20241206,191000,35401625,2010,2010,2010,2010,0
20241206,190900,35401625,2010,2010,2010,2010,0
20241206,190800,35401625,2010,2010,2010,2010,0
20241206,190700,35401625,2010,2010,2010,2010,0
20241206,190600,35401625,2010,2010,2010,2010,0
20241206,190500,35401625,2010,2010,2010,2010,0
20241206,190400,35401625,2010,2010,2010,2010,0
20241206,190300,35401625,2010,2010,2010,2010,0
20241206,190200,35401625,2010,2010,2010,2010,0
20241206,190100,35401625,2010,2010,2010,2010,0
20241206,190000,35401625,2010,2010,2010,2010,0
20241206,185900,35401625,2010,2010,2010,2010,0
20241206,185800,35401625,2010,2010,2010,2010,0
20241206,185700,35401625,2010,2010,2010,2010,0
20241206,185600,35401625,2010,2010,2010,2010,0
20241206,185500,35401625,2010,2010,2010,2010,0
20241206,185400,35401625,2010,2010,2010,2010,0
20241206,185300,35401625,2010,2010,2010,2010,0
20241206,185200,35401625,2010,2010,2010,2010,0
20241206,185100,35401625,2010,2010,2010,2010,0
20241206,185000,35401625,2010,2010,2010,2010,0
20241206,184900,35401625,2010,2010,2010,2010,0
20241206,184800,35401625,2010,2010,2010,2010,5
20241206,184700,35401625,2010,2010,2010,2010,0
20241206,184600,35401625,2010,2010,2010,2010,0
20241206,184500,35401625,2010,2010,2010,2010,0
20241206,184400,35401625,2010,2010,2010,2010,0
20241206,184300,35401625,2010,2010,2010,2010,0
20241206,184200,35401625,2010,2010,2010,2010,0
20241206,184100,35401625,2010,2010,2010,2010,0
20241206,184000,35401625,2010,2010,2010,2010,0
20241206,183900,35401625,2010,2010,2010,2010,0
20241206,183800,35401625,2010,2010,2010,2010,0
20241206,183700,35401625,2010,2010,2010,2010,0
20241206,183600,35401625,2010,2010,2010,2010,0
20241206,183500,35401625,2010,2010,2010,2010,0
20241206,183400,35401625,2010,2010,2010,2010,0
20241206,183300,35401625,2010,2010,2010,2010,0
20241206,183200,35401625,2010,2010,2010,2010,0
20241206,183100,35401625,2010,2010,2010,2010,0
20241206,183000,35401625,2010,2010,2010,2010,0
20241206,182900,35401625,2010,2010,2010,2010,0
20241206,182800,35401625,2010,2010,2010,2010,0
20241206,182700,35401625,2010,2010,2010,2010,0
20241206,182600,35401625,2010,2010,2010,2010,0
20241206,182500,35401625,2010,2010,2010,2010,0
20241206,182400,35401625,2010,2010,2010,2010,0
20241206,182300,35401625,2010,2010,2010,2010,0
20241206,182200,35401625,2010,2010,2010,2010,0
20241206,182100,35401625,2010,2010,2010,2010,0
20241206,182000,35401625,2010,2010,2010,2010,0
20241206,181900,35401625,2010,2010,2010,2010,0
20241206,181800,35401625,2010,2010,2010,2010,5
20241206,181700,35401625,2010,2010,2010,2010,0
20241206,181600,35401625,2010,2010,2010,2010,0
20241206,181500,35401625,2010,2010,2010,2010,0
20241206,181400,35401625,2010,2010,2010,2010,0
20241206,181300,35401625,2010,2010,2010,2010,0
20241206,181200,35401625,2010,2010,2010,2010,0
20241206,181100,35401625,2010,2010,2010,2010,0
20241206,181000,35401625,2010,2010,2010,2010,0
20241206,180900,35401625,2010,2010,2010,2010,0
20241206,180800,35401625,2010,2010,2010,2010,0
20241206,180700,35401625,2010,2010,2010,2010,0
20241206,180600,35401625,2010,2010,2010,2010,0
20241206,180500,35401625,2010,2010,2010,2010,0
20241206,180400,35401625,2010,2010,2010,2010,0
20241206,180300,35401625,2010,2010,2010,2010,0
20241206,180200,35401625,2010,2010,2010,2010,0
20241206,180100,35401625,2010,2010,2010,2010,0
20241206,180000,35401625,2010,2010,2010,2010,0
20241206,175900,35401625,2010,2010,2010,2010,0
20241206,175800,35401625,2010,2010,2010,2010,0
20241206,175700,35401625,2010,2010,2010,2010,0
20241206,175600,35401625,2010,2010,2010,2010,0
20241206,175500,35401625,2010,2010,2010,2010,0
20241206,175400,35401625,2010,2010,2010,2010,0
20241206,175300,35401625,2010,2010,2010,2010,0
20241206,175200,35401625,2010,2010,2010,2010,0
20241206,175100,35401625,2010,2010,2010,2010,0
20241206,175000,35401625,2010,2010,2010,2010,0
20241206,174900,35401625,2010,2010,2010,2010,0
20241206,174800,35401625,2010,2010,2010,2010,5
20241206,174700,35401625,2010,2010,2010,2010,0
20241206,174600,35401625,2010,2010,2010,2010,0
20241206,174500,35401625,2010,2010,2010,2010,0
20241206,174400,35401625,2010,2010,2010,2010,0
20241206,174300,35401625,2010,2010,2010,2010,0
20241206,174200,35401625,2010,2010,2010,2010,0
20241206,174100,35401625,2010,2010,2010,2010,0
20241206,174000,35401625,2010,2010,2010,2010,0
20241206,173900,35401625,2010,2010,2010,2010,0
20241206,173800,35401625,2010,2010,2010,2010,0
20241206,173700,35401625,2010,2010,2010,2010,0
20241206,173600,35401625,2010,2010,2010,2010,0
20241206,173500,35401625,2010,2010,2010,2010,0
20241206,173400,35401625,2010,2010,2010,2010,0
20241206,173300,35401625,2010,2010,2010,2010,0
20241206,173200,35401625,2010,2010,2010,2010,0
20241206,173100,35401625,2010,2010,2010,2010,0
20241206,173000,35401625,2010,2010,2010,2010,0
20241206,172900,35401625,2010,2010,2010,2010,0
20241206,172800,35401625,2010,2010,2010,2010,0
20241206,172700,35401625,2010,2010,2010,2010,0
20241206,172600,35401625,2010,2010,2010,2010,0
20241206,172500,35401625,2010,2010,2010,2010,0
20241206,172400,35401625,2010,2010,2010,2010,0
20241206,172300,35401625,2010,2010,2010,2010,0
20241206,172200,35401625,2010,2010,2010,2010,0
20241206,172100,35401625,2010,2010,2010,2010,0
20241206,172000,35401625,2010,2010,2010,2010,0
20241206,171900,35401625,2010,2010,2010,2010,0
20241206,171800,35401625,2010,2010,2010,2010,5
20241206,171700,35401625,2010,2010,2010,2010,0
20241206,171600,35401625,2010,2010,2010,2010,0
20241206,171500,35401625,2010,2010,2010,2010,0
20241206,171400,35401625,2010,2010,2010,2010,0
20241206,171300,35401625,2010,2010,2010,2010,0
20241206,171200,35401625,2010,2010,2010,2010,0
20241206,171100,35401625,2010,2010,2010,2010,0
20241206,171000,35401625,2010,2010,2010,2010,0
20241206,170900,35401625,2010,2010,2010,2010,0
20241206,170800,35401625,2010,2010,2010,2010,0
20241206,170700,35401625,2010,2010,2010,2010,0
20241206,170600,35401625,2010,2010,2010,2010,0
20241206,170500,35401625,2010,2010,2010,2010,0
20241206,170400,35401625,2010,2010,2010,2010,0
20241206,170300,35401625,2010,2010,2010,2010,0
20241206,170200,35401625,2010,2010,2010,2010,0
20241206,170100,35401625,2010,2010,2010,2010,0
20241206,170000,35401625,2010,2010,2010,2010,0
20241206,165900,35401625,2010,2010,2010,2010,0
20241206,165800,35401625,2010,2010,2010,2010,0
20241206,165700,35401625,2010,2010,2010,2010,0
20241206,165600,35401625,2010,2010,2010,2010,0
20241206,165500,35401625,2010,2010,2010,2010,0
20241206,165400,35401625,2010,2010,2010,2010,0
20241206,165300,35401625,2010,2010,2010,2010,0
20241206,165200,35401625,2010,2010,2010,2010,0
20241206,165100,35401625,2010,2010,2010,2010,0
20241206,165000,35401625,2010,2010,2010,2010,0
20241206,164900,35401625,2010,2010,2010,2010,0
20241206,164800,35401625,2010,2010,2010,2010,5
20241206,164700,35401625,2010,2010,2010,2010,0
20241206,164600,35401625,2010,2010,2010,2010,0
20241206,164500,35401625,2010,2010,2010,2010,0
20241206,164400,35401625,2010,2010,2010,2010,0
20241206,164300,35401625,2010,2010,2010,2010,0
20241206,164200,35401625,2010,2010,2010,2010,0
20241206,164100,35401625,2010,2010,2010,2010,0
20241206,164000,35401625,2010,2010,2010,2010,0
20241206,163900,35401625,2010,2010,2010,2010,0
20241206,163800,35401625,2010,2010,2010,2010,0
20241206,163700,35401625,2010,2010,2010,2010,0
20241206,163600,35401625,2010,2010,2010,2010,0
20241206,163500,35401625,2010,2010,2010,2010,0
20241206,163400,35401625,2010,2010,2010,2010,0
20241206,163300,35401625,2010,2010,2010,2010,0
20241206,163200,35401625,2010,2010,2010,2010,0
20241206,163100,35401625,2010,2010,2010,2010,0
20241206,163000,35401625,2010,2010,2010,2010,0
20241206,162900,35401625,2010,2010,2010,2010,0
20241206,162800,35401625,2010,2010,2010,2010,0
20241206,162700,35401625,2010,2010,2010,2010,0
20241206,162600,35401625,2010,2010,2010,2010,0
20241206,162500,35401625,2010,2010,2010,2010,0
20241206,162400,35401625,2010,2010,2010,2010,0
20241206,162300,35401625,2010,2010,2010,2010,0
20241206,162200,35401625,2010,2010,2010,2010,0
20241206,162100,35401625,2010,2010,2010,2010,0
20241206,162000,35401625,2010,2010,2010,2010,0
20241206,161900,35401625,2010,2010,2010,2010,0
20241206,161800,35401625,2010,2010,2010,2010,5
20241206,161700,35401625,2010,2010,2010,2010,0
20241206,161600,35401625,2010,2010,2010,2010,0
20241206,161500,35401625,2010,2010,2010,2010,0
20241206,161400,35401625,2010,2010,2010,2010,0
20241206,161300,35401625,2010,2010,2010,2010,0
20241206,161200,35401625,2010,2010,2010,2010,0
20241206,161100,35401625,2010,2010,2010,2010,0
20241206,161000,35401625,2010,2010,2010,2010,0
20241206,160900,35401625,2010,2010,2010,2010,0
20241206,160800,35401625,2010,2010,2010,2010,0
20241206,160700,35401625,2010,2010,2010,2010,0
20241206,160600,35401625,2010,2010,2010,2010,0
20241206,160500,35401625,2010,2010,2010,2010,0
20241206,160400,35401625,2010,2010,2010,2010,0
20241206,160300,35401625,2010,2010,2010,2010,0
20241206,160200,35401625,2010,2010,2010,2010,0
20241206,160100,35401625,2010,2010,2010,2010,0
20241206,160000,35401625,2010,2010,2010,2010,0
20241206,155900,35401625,2010,2010,2010,2010,0
20241206,155800,35401625,2010,2010,2010,2010,0
20241206,155700,35401625,2010,2010,2010,2010,0
20241206,155600,35401625,2010,2010,2010,2010,0
20241206,155500,35401625,2010,2010,2010,2010,0
20241206,155400,35401625,2010,2010,2010,2010,0
20241206,155300,35401625,2010,2010,2010,2010,0
20241206,155200,35401625,2010,2010,2010,2010,0
20241206,155100,35401625,2010,2010,2010,2010,0
20241206,155000,35401625,2010,2010,2010,2010,0
20241206,154900,35401625,2010,2010,2010,2010,0
20241206,154800,35401625,2010,2010,2010,2010,5
20241206,154700,35401625,2010,2010,2010,2010,0
20241206,154600,35401625,2010,2010,2010,2010,0
20241206,154500,35401625,2010,2010,2010,2010,0
20241206,154400,35401625,2010,2010,2010,2010,0
20241206,154300,35401625,2010,2010,2010,2010,0
20241206,154200,35401625,2010,2010,2010,2010,0
20241206,154100,35401625,2010,2010,2010,2010,0
20241206,154000,35401625,2010,2010,2010,2010,0
20241206,153900,35401625,2010,2010,2010,2010,0
20241206,153800,35401625,2010,2010,2010,2010,0
20241206,153700,35401625,2010,2010,2010,2010,0
20241206,153600,35401625,2010,2010,2010,2010,0
20241206,153500,35401625,2010,2010,2010,2010,0
20241206,153400,35401625,2010,2010,2010,2010,0
20241206,153300,35401625,2010,2010,2010,2010,0
20241206,153200,35401625,2010,2010,2010,2010,0
20241206,153100,35401625,2010,2010,2010,2010,0
20241206,153000,35401625,2010,2010,2010,2010,0
20241206,152900,35401625,2010,2010,2010,2010,0
20241206,152800,35401625,2010,2010,2010,2010,0
20241206,152700,35401625,2010,2010,2010,2010,0
20241206,152600,35401625,2010,2010,2010,2010,0
20241206,152500,35401625,2010,2010,2010,2010,0
20241206,152400,35401625,2010,2010,2010,2010,0
20241206,152300,35401625,2010,2010,2010,2010,0
20241206,152200,35401625,2010,2010,2010,2010,0
20241206,152100,35401625,2010,2010,2010,2010,0
20241206,152000,35401625,2010,2010,2010,2010,0
20241206,151900,35401625,2010,2010,2010,2010,0
20241206,151800,35401625,2010,2010,2010,2010,0
20241206,151700,35401625,2010,2010,2010,2010,5
20241206,151600,35391575,2010,2010,2010,2010,0
20241206,151500,35391575,2010,2010,2010,2010,0
20241206,151400,35391575,2010,2010,2010,2010,0
20241206,151300,35391575,2010,2010,2010,2010,5
20241206,151200,35381525,2010,2010,2010,2010,0
20241206,151100,35381525,2010,2010,2010,2010,0
20241206,151000,35381525,2010,2010,2010,2010,0
20241206,150900,35381525,2010,2010,2010,2010,5
20241206,150800,35371475,2010,2010,2010,2010,0
20241206,150700,35371475,2010,2010,2010,2010,0
20241206,150600,35371475,2010,2010,2010,2010,0
20241206,150500,35371475,2010,2010,2010,2010,5
20241206,150400,35361425,2010,2010,2010,2010,0
20241206,150300,35361425,2010,2010,2010,2010,0
20241206,150200,35361425,2010,2010,2010,2010,5
20241206,150100,35351375,2005,2005,2005,2005,0
20241206,150000,35351375,2005,2005,2005,2005,381
20241206,145900,34587470,2010,2010,2010,2010,0
20241206,145800,34587470,2010,2010,2010,2010,5
20241206,145700,34577420,2005,2005,2005,2005,16
20241206,145600,34545340,2010,2010,2010,2010,0
20241206,145500,34545340,2010,2010,2010,2010,0
20241206,145400,34545340,2010,2005,2010,2005,22
20241206,145300,34501205,2005,2005,2005,2005,10
20241206,145200,34481155,2005,2005,2005,2005,0
20241206,145100,34481155,2005,2010,2010,2005,21
20241206,145000,34439025,2005,2005,2005,2005,0
20241206,144900,34439025,2005,2005,2005,2005,10
20241206,144800,34418975,2005,2005,2005,2005,29
20241206,144700,34360830,2010,2010,2010,2010,5
20241206,144600,34350780,2005,2005,2005,2005,27
20241206,144500,34296645,2010,2010,2010,2010,0
20241206,144400,34296645,2010,2010,2010,2010,0
20241206,144300,34296645,2010,2005,2010,2005,31
20241206,144200,34234465,2005,2005,2005,2005,0
20241206,144100,34234465,2005,2005,2005,2005,0
20241206,144000,34234465,2005,2010,2010,2005,22
20241206,143900,34190330,2005,2005,2005,2005,20
20241206,143800,34150230,2005,2005,2005,2005,0
20241206,143700,34150230,2005,2005,2005,2005,17
20241206,143600,34116145,2005,2010,2010,2005,15
20241206,143500,34086045,2005,2005,2005,2005,16
20241206,143400,34053965,2010,2010,2010,2010,0
20241206,143300,34053965,2010,2010,2010,2010,0
20241206,143200,34053965,2010,2005,2010,2005,22
20241206,143100,34009830,2005,2005,2005,2005,0
20241206,143000,34009830,2005,2005,2005,2005,0
20241206,142900,34009830,2005,2005,2005,2005,37
20241206,142800,33935645,2010,2010,2010,2010,5
20241206,142700,33925595,2005,2005,2005,2005,0
20241206,142600,33925595,2005,2005,2005,2005,26
20241206,142500,33873465,2010,2010,2010,2010,5
20241206,142400,33863415,2005,2005,2005,2005,0
20241206,142300,33863415,2005,2005,2005,2005,17
20241206,142200,33829330,2010,2010,2010,2010,0
20241206,142100,33829330,2010,2005,2010,2005,22
20241206,142000,33785195,2005,2005,2005,2005,0
20241206,141900,33785195,2005,2005,2005,2005,10
20241206,141800,33765145,2005,2005,2005,2005,16
20241206,141700,33733065,2010,2010,2010,2010,5
20241206,141600,33723015,2005,2005,2005,2005,10
20241206,141500,33702965,2005,2005,2005,2005,17
20241206,141400,33668880,2010,2010,2010,2010,5
20241206,141300,33658830,2005,2005,2005,2005,10
20241206,141200,33638780,2005,2005,2005,2005,17
20241206,141100,33604695,2010,2010,2010,2010,0
20241206,141000,33604695,2010,2005,2010,2005,21
20241206,140900,33562565,2005,2005,2005,2005,10
20241206,140800,33542515,2005,2005,2005,2005,26
20241206,140700,33490385,2005,2005,2005,2005,17
20241206,140600,33456300,2010,2005,2010,2005,25
20241206,140500,33406150,2005,2005,2005,2005,0
20241206,140400,33406150,2005,2005,2005,2005,17
20241206,140300,33372065,2005,2010,2010,2005,15
20241206,140200,33341965,2005,2005,2005,2005,0
20241206,140100,33341965,2005,2005,2005,2005,16
20241206,140000,33309885,2005,2005,2005,2005,63
20241206,135900,33183570,2010,2005,2010,2005,22
20241206,135800,33139435,2005,2005,2005,2005,0
20241206,135700,33139435,2005,2005,2005,2005,0
20241206,135600,33139435,2005,2005,2005,2005,37
20241206,135500,33065250,2010,2010,2010,2010,5
20241206,135400,33055200,2005,2005,2005,2005,0
20241206,135300,33055200,2005,2005,2005,2005,26
20241206,135200,33003070,2010,2010,2010,2010,0
20241206,135100,33003070,2010,2010,2010,2010,5
20241206,135000,32993020,2005,2005,2005,2005,17
20241206,134900,32958935,2010,2010,2010,2010,0
20241206,134800,32958935,2010,2010,2010,2010,5
20241206,134700,32948885,2005,2005,2005,2005,17
20241206,134600,32914800,2005,2005,2005,2005,10
20241206,134500,32894750,2005,2005,2005,2005,16
20241206,134400,32862670,2010,2010,2010,2010,5
20241206,134300,32852620,2005,2005,2005,2005,10
20241206,134200,32832570,2005,2005,2005,2005,17
20241206,134100,32798485,2010,2010,2010,2010,0
20241206,134000,32798485,2010,2010,2010,2010,5
20241206,133900,32788435,2005,2005,2005,2005,27
20241206,133800,32734300,2010,2010,2010,2010,0
20241206,133700,32734300,2010,2010,2010,2010,5
20241206,133600,32724250,2005,2005,2005,2005,26
20241206,133500,32672120,2005,2005,2005,2005,0
20241206,133400,32672120,2005,2005,2005,2005,17
20241206,133300,32638035,2010,2005,2010,2005,25
20241206,133200,32587885,2005,2005,2005,2005,0
20241206,133100,32587885,2005,2005,2005,2005,17
20241206,133000,32553800,2005,2005,2005,2005,0
20241206,132900,32553800,2005,2010,2010,2005,15
20241206,132800,32523700,2005,2005,2005,2005,16
20241206,132700,32491620,2010,2010,2010,2010,0
20241206,132600,32491620,2010,2010,2010,2010,5
20241206,132500,32481570,2005,2005,2005,2005,17
20241206,132400,32447485,2005,2005,2005,2005,0
20241206,132300,32447485,2005,2005,2005,2005,37
20241206,132200,32373300,2010,2010,2010,2010,5
20241206,132100,32363250,2005,2005,2005,2005,0
20241206,132000,32363250,2005,2005,2005,2005,16
20241206,131900,32331170,2005,2005,2005,2005,10
20241206,131800,32311120,2010,2010,2010,2010,5
20241206,131700,32301070,2005,2005,2005,2005,17
20241206,131600,32266985,2010,2010,2010,2010,200
20241206,131500,31864985,2010,2010,2010,2010,0
20241206,131400,31864985,2010,2005,2010,2005,22
20241206,131300,31820850,2005,2005,2005,2005,10
20241206,131200,31800800,2005,2005,2005,2005,0
20241206,131100,31800800,2005,2010,2010,2005,21
20241206,131000,31758670,2005,2005,2005,2005,0
20241206,130900,31758670,2005,2005,2005,2005,27
20241206,130800,31704535,2010,2010,2010,2010,0
20241206,130700,31704535,2010,2010,2010,2010,5
20241206,130600,31694485,2005,2005,2005,2005,27
20241206,130500,31640350,2010,2010,2010,2010,0
20241206,130400,31640350,2010,2010,2010,2010,0
20241206,130300,31640350,2010,2005,2010,2005,31
20241206,130200,31578170,2005,2005,2005,2005,0
20241206,130100,31578170,2005,2005,2005,2005,0
20241206,130000,31578170,2005,2010,2010,2005,22
20241206,125900,31534035,2005,2005,2005,2005,20
20241206,125800,31493935,2005,2005,2005,2005,17
20241206,125700,31459850,2005,2005,2005,2005,0
20241206,125600,31459850,2005,2010,2010,2005,15
20241206,125500,31429750,2005,2005,2005,2005,16
20241206,125400,31397670,2010,2010,2010,2010,0
20241206,125300,31397670,2010,2010,2010,2010,0
20241206,125200,31397670,2010,2005,2010,2005,22
20241206,125100,31353535,2005,2005,2005,2005,0
20241206,125000,31353535,2005,2005,2005,2005,0
20241206,124900,31353535,2005,2010,2010,2005,42
20241206,124800,31269300,2005,2005,2005,2005,0
20241206,124700,31269300,2005,2005,2005,2005,16
20241206,124600,31237220,2005,2005,2005,2005,10
20241206,124500,31217170,2010,2010,2010,2010,5
20241206,124400,31207120,2005,2005,2005,2005,17
20241206,124300,31173035,2010,2010,2010,2010,0
20241206,124200,31173035,2010,2010,2010,2010,0
20241206,124100,31173035,2010,2005,2010,2005,22
20241206,124000,31128900,2005,2005,2005,2005,0
20241206,123900,31128900,2005,2005,2005,2005,10
20241206,123800,31108850,2005,2005,2005,2005,16
20241206,123700,31076770,2010,2010,2010,2010,5
20241206,123600,31066720,2005,2005,2005,2005,10
20241206,123500,31046670,2005,2005,2005,2005,17
20241206,123400,31012585,2010,2010,2010,2010,5
20241206,123300,31002535,2005,2005,2005,2005,27
20241206,123200,30948400,2005,2005,2005,2005,0
20241206,123100,30948400,2005,2005,2005,2005,130
20241206,123000,30687750,2010,2005,2010,2005,21
20241206,122900,30645620,2005,2005,2005,2005,10
20241206,122800,30625570,2005,2005,2005,2005,0
20241206,122700,30625570,2005,2005,2005,2005,17
20241206,122600,30591485,2010,2005,2010,2005,15
20241206,122500,30561385,2005,2005,2005,2005,0
20241206,122400,30561385,2005,2005,2005,2005,17
20241206,122300,30527300,2010,2005,2010,2005,25
20241206,122200,30477150,2005,2005,2005,2005,16
20241206,122100,30445070,2005,2005,2005,2005,0
20241206,122000,30445070,2005,2005,2005,2005,0
20241206,121900,30445070,2005,2005,2010,2005,32
20241206,121800,30380885,2005,2005,2005,2005,0
20241206,121700,30380885,2005,2005,2005,2005,0
20241206,121600,30380885,2005,2005,2005,2005,27
20241206,121500,30326750,2010,2010,2010,2010,5
20241206,121400,30316700,2005,2005,2005,2005,0
20241206,121300,30316700,2005,2005,2005,2005,26
20241206,121200,30264570,2010,2010,2010,2010,5
20241206,121100,30254520,2005,2005,2005,2005,17
20241206,121000,30220435,2010,2010,2010,2010,0
20241206,120900,30220435,2010,2010,2010,2010,0
20241206,120800,30220435,2010,2005,2010,2005,22
20241206,120700,30176300,2005,2005,2005,2005,0
20241206,120600,30176300,2005,2005,2005,2005,10
20241206,120500,30156250,2005,2005,2005,2005,16
20241206,120400,30124170,2010,2010,2010,2010,5
20241206,120300,30114120,2005,2005,2005,2005,20
20241206,120200,30074020,2005,2005,2005,2005,17
20241206,120100,30039935,2010,2010,2010,2010,0
20241206,120000,30039935,2010,2010,2010,2010,5
20241206,115900,30029885,2005,2005,2005,2005,17
20241206,115800,29995800,2010,2010,2010,2010,0
20241206,115700,29995800,2010,2005,2010,2005,21
20241206,115600,29953670,2005,2005,2005,2005,10
20241206,115500,29933620,2005,2005,2005,2005,0
20241206,115400,29933620,2005,2005,2005,2005,17
20241206,115300,29899535,2010,2005,2010,2005,15
20241206,115200,29869435,2005,2005,2005,2005,0
20241206,115100,29869435,2005,2005,2005,2005,17
20241206,115000,29835350,2010,2010,2010,2010,0
20241206,114900,29835350,2010,2005,2010,2005,15
20241206,114800,29805250,2005,2005,2005,2005,16
20241206,114700,29773170,2010,2010,2010,2010,341
20241206,114600,29087760,2005,2005,2010,2005,6053
20241206,114500,16951415,2005,2005,2005,2005,0
20241206,114400,16951415,2005,2005,2005,2005,0
20241206,114300,16951415,2005,2005,2005,2005,27
20241206,114200,16897280,2010,2010,2010,2010,5
20241206,114100,16887230,2005,2005,2005,2005,0
20241206,114000,16887230,2005,2005,2005,2005,16
20241206,113900,16855150,2005,2005,2005,2005,10
20241206,113800,16835100,2010,2010,2010,2010,5
20241206,113700,16825050,2005,2005,2005,2005,17
20241206,113600,16790965,2010,2010,2010,2010,0
20241206,113500,16790965,2010,2010,2010,2010,5
20241206,113400,16780915,2005,2010,2010,2005,25
20241206,113300,16730750,2005,2005,2005,2005,10
20241206,113200,16710700,2005,2005,2005,2005,16
20241206,113100,16678620,2010,2010,2010,2010,5
20241206,113000,16668570,2005,2005,2005,2005,0
20241206,112900,16668570,2005,2005,2005,2005,37
20241206,112800,16594385,2010,2010,2010,2010,0
20241206,112700,16594385,2010,2010,2010,2010,5
20241206,112600,16584335,2005,2005,2005,2005,17
20241206,112500,16550250,2010,2010,2010,2010,0
20241206,112400,16550250,2010,2010,2010,2010,20
20241206,112300,16510050,2005,2005,2005,2005,26
20241206,112200,16457920,2005,2005,2005,2005,0
20241206,112100,16457920,2005,2005,2005,2005,17
20241206,112000,16423835,2010,2010,2010,2010,5
20241206,111900,16413785,2005,2005,2005,2005,10
20241206,111800,16393735,2005,2005,2005,2005,27
20241206,111700,16339600,2010,2010,2010,2010,0
20241206,111600,16339600,2010,2005,2010,2005,25
20241206,111500,16289450,2005,2005,2005,2005,16
20241206,111400,16257370,2005,2005,2005,2005,21
20241206,111300,16215265,2005,2005,2005,2005,10
20241206,111200,16195215,2010,2005,2010,2005,22
20241206,111100,16151080,2005,2005,2005,2005,0
20241206,111000,16151080,2005,2005,2005,2005,17
20241206,110900,16116995,2005,2010,2010,2005,15
20241206,110800,16086895,2005,2005,2005,2005,0
20241206,110700,16086895,2005,2005,2005,2005,16
20241206,110600,16054815,2005,2005,2005,2005,10
20241206,110500,16034765,2010,2010,2010,2010,5
20241206,110400,16024715,2005,2005,2005,2005,17
20241206,110300,15990630,2005,2005,2005,2005,470
20241206,110200,15048280,2010,2010,2010,2010,0
20241206,110100,15048280,2010,2005,2010,2005,22
20241206,110000,15004145,2005,2005,2005,2005,8
20241206,105900,14988105,2005,2005,2005,2005,10
20241206,105800,14968055,2005,2010,2010,2005,421
20241206,105700,14121925,2005,2005,2005,2005,0
20241206,105600,14121925,2005,2005,2005,2005,37
20241206,105500,14047740,2010,2010,2010,2010,0
20241206,105400,14047740,2010,2010,2010,2010,5
20241206,105300,14037690,2005,2005,2005,2005,17
20241206,105200,14003605,2010,2010,2010,2010,0
20241206,105100,14003605,2010,2010,2010,2010,0
20241206,105000,14003605,2010,2005,2010,2005,21
20241206,104900,13961475,2005,2005,2005,2005,10
20241206,104800,13941425,2005,2005,2005,2005,0
20241206,104700,13941425,2005,2010,2010,2005,22
20241206,104600,13897290,2005,2005,2005,2005,10
20241206,104500,13877240,2005,2005,2005,2005,17
20241206,104400,13843155,2010,2010,2010,2010,0
20241206,104300,13843155,2010,2010,2010,2010,5
20241206,104200,13833105,2005,2005,2005,2005,36
20241206,104100,13760925,2005,2005,2005,2005,0
20241206,104000,13760925,2005,2005,2005,2005,0
20241206,103900,13760925,2005,2005,2010,2005,32
20241206,103800,13696740,2005,2005,2005,2005,0
20241206,103700,13696740,2005,2005,2005,2005,0
20241206,103600,13696740,2005,2005,2005,2005,27
20241206,103500,13642605,2010,2010,2010,2010,5
20241206,103400,13632555,2005,2005,2005,2005,16
20241206,103300,13600475,2005,2005,2005,2005,0
20241206,103200,13600475,2005,2010,2010,2005,15
20241206,103100,13570375,2005,2005,2005,2005,17
20241206,103000,13536290,2005,2005,2005,2005,0
20241206,102900,13536290,2005,2005,2005,2005,10
20241206,102800,13516240,2010,2005,2010,2005,22
20241206,102700,13472105,2005,2005,2005,2005,0
20241206,102600,13472105,2005,2005,2005,2005,10
20241206,102500,13452055,2010,2005,2010,2005,570
20241206,102400,12308935,2010,2010,2010,2010,5
20241206,102300,12298885,2005,2005,2005,2005,0
20241206,102200,12298885,2005,2005,2005,2005,27
20241206,102100,12244750,2010,2010,2010,2010,5
20241206,102000,12234700,2005,2005,2005,2005,17
20241206,101900,12200615,2010,2010,2010,2010,0
20241206,101800,12200615,2010,2010,2010,2010,0
20241206,101700,12200615,2010,2010,2010,2005,33
20241206,101600,12134365,2005,2005,2005,2005,10
20241206,101500,12114315,2005,2005,2005,2005,0
20241206,101400,12114315,2005,2005,2005,2005,17
20241206,101300,12080230,2010,2010,2010,2010,5
20241206,101200,12070180,2005,2005,2005,2005,10
20241206,101100,12050130,2005,2005,2005,2005,17
20241206,101000,12016045,2010,2010,2010,2010,5
20241206,100900,12005995,2005,2005,2005,2005,26
20241206,100800,11953865,2010,2010,2010,2010,0
20241206,100700,11953865,2010,2010,2010,2010,0
20241206,100600,11953865,2010,2005,2010,2005,42
20241206,100500,11869630,2005,2005,2005,2005,200
20241206,100400,11468630,2005,2005,2005,2005,370
20241206,100300,10726780,2005,2005,2005,2005,17
20241206,100200,10692695,2005,2010,2010,2005,15
20241206,100100,10662595,2005,2005,2005,2005,0
20241206,100000,10662595,2005,2005,2005,2005,16
20241206,095900,10630515,2010,2010,2010,2010,0
20241206,095800,10630515,2010,2005,2010,2005,22
20241206,095700,10586380,2005,2005,2005,2005,0
20241206,095600,10586380,2005,2005,2005,2005,10
20241206,095500,10566330,2005,2010,2010,2005,22
20241206,095400,10522195,2005,2005,2005,2005,0
20241206,095300,10522195,2005,2005,2005,2005,0
20241206,095200,10522195,2005,2005,2005,2005,28
20241206,095100,10466055,2010,2010,2010,2010,5
20241206,095000,10456005,2005,2005,2005,2005,0
20241206,094900,10456005,2005,2010,2010,2005,20
20241206,094800,10415890,2010,2010,2010,2010,0
20241206,094700,10415890,2010,2010,2010,2010,2
20241206,094600,10411870,2005,2010,2010,2005,25
20241206,094500,10361705,2010,2010,2010,2010,0
20241206,094400,10361705,2010,2015,2015,2010,21
20241206,094300,10319470,2010,2010,2010,2010,0
20241206,094200,10319470,2010,2010,2010,2010,10
20241206,094100,10299370,2010,2010,2010,2010,39
20241206,094000,10220980,2010,2010,2010,2010,5
20241206,093900,10210930,2005,2005,2005,2005,20
20241206,093800,10170830,2005,2005,2005,2005,17
20241206,093700,10136745,2010,2010,2010,2010,0
20241206,093600,10136745,2010,2010,2010,2010,5
20241206,093500,10126695,2010,2010,2010,2010,11
20241206,093400,10104585,2005,2005,2005,2005,0
20241206,093300,10104585,2005,2005,2005,2005,0
20241206,093200,10104585,2005,2005,2005,2005,10
20241206,093100,10084535,2005,2005,2005,2005,0
20241206,093000,10084535,2005,2005,2005,2005,0
20241206,092900,10084535,2005,2015,2015,2005,27
20241206,092800,10030300,2015,2015,2015,2015,0
20241206,092700,10030300,2015,2015,2015,2015,0
20241206,092600,10030300,2015,2015,2015,2015,0
20241206,092500,10030300,2015,2015,2015,2015,0
20241206,092400,10030300,2015,2015,2015,2015,0
20241206,092300,10030300,2015,2015,2015,2015,0
20241206,092200,10030300,2015,2015,2015,2015,10
20241206,092100,10010150,2000,2000,2000,2000,0
20241206,092000,10010150,2000,2000,2000,2000,0
20241206,091900,10010150,2000,2000,2000,2000,0
20241206,091800,10010150,2000,2000,2000,2000,0
20241206,091700,10010150,2000,2000,2000,2000,0
20241206,091600,10010150,2000,2000,2000,2000,0
20241206,091500,10010150,2000,2000,2000,2000,0
20241206,091400,10010150,2000,2005,2005,2000,5000
20241206,091300,10125,2025,2025,2025,2025,0
20241206,091200,10125,2025,2025,2025,2025,0
20241206,091100,10125,2025,2025,2025,2025,0
20241206,091000,10125,2025,2025,2025,2025,5
20241206,090900,0,2005,2005,2005,2005,0
20241206,090800,0,2005,2005,2005,2005,0
20241206,090700,0,2005,2005,2005,2005,0
20241206,090600,0,2005,2005,2005,2005,0
20241206,090500,0,2005,2005,2005,2005,0
20241206,090400,0,2005,2005,2005,2005,0
20241206,090300,0,2005,2005,2005,2005,0
20241206,090200,0,2005,2005,2005,2005,0
20241206,090100,0,2005,2005,2005,2005,0
20241206,090000,0,2005,2005,2005,2005,0