stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,213700,61978890,2020,2020,2020,2020,200
20241212,213600,61978890,2020,2020,2020,2020,0
20241212,213500,61978890,2020,2020,2020,2020,0
20241212,213400,61978890,2020,2020,2020,2020,0
20241212,213300,61978890,2020,2020,2020,2020,0
20241212,213200,61978890,2020,2020,2020,2020,0
20241212,213100,61978890,2020,2020,2020,2020,0
20241212,213000,61978890,2020,2020,2020,2020,0
20241212,212900,61978890,2020,2020,2020,2020,0
20241212,212800,61978890,2020,2020,2020,2020,0
20241212,212700,61978890,2020,2020,2020,2020,0
20241212,212600,61978890,2020,2020,2020,2020,0
20241212,212500,61978890,2020,2020,2020,2020,0
20241212,212400,61978890,2020,2020,2020,2020,0
20241212,212300,61978890,2020,2020,2020,2020,0
20241212,212200,61978890,2020,2020,2020,2020,0
20241212,212100,61978890,2020,2020,2020,2020,0
20241212,212000,61978890,2020,2020,2020,2020,0
20241212,211900,61978890,2020,2020,2020,2020,0
20241212,211800,61978890,2020,2020,2020,2020,0
20241212,211700,61978890,2020,2020,2020,2020,0
20241212,211600,61978890,2020,2020,2020,2020,0
20241212,211500,61978890,2020,2020,2020,2020,0
20241212,211400,61978890,2020,2020,2020,2020,0
20241212,211300,61978890,2020,2020,2020,2020,0
20241212,211200,61978890,2020,2020,2020,2020,0
20241212,211100,61978890,2020,2020,2020,2020,0
20241212,211000,61978890,2020,2020,2020,2020,0
20241212,210900,61978890,2020,2020,2020,2020,0
20241212,210800,61978890,2020,2020,2020,2020,0
20241212,210700,61978890,2020,2020,2020,2020,200
20241212,210600,61978890,2020,2020,2020,2020,0
20241212,210500,61978890,2020,2020,2020,2020,0
20241212,210400,61978890,2020,2020,2020,2020,0
20241212,210300,61978890,2020,2020,2020,2020,0
20241212,210200,61978890,2020,2020,2020,2020,0
20241212,210100,61978890,2020,2020,2020,2020,0
20241212,210000,61978890,2020,2020,2020,2020,0
20241212,205900,61978890,2020,2020,2020,2020,0
20241212,205800,61978890,2020,2020,2020,2020,0
20241212,205700,61978890,2020,2020,2020,2020,0
20241212,205600,61978890,2020,2020,2020,2020,0
20241212,205500,61978890,2020,2020,2020,2020,0
20241212,205400,61978890,2020,2020,2020,2020,0
20241212,205300,61978890,2020,2020,2020,2020,0
20241212,205200,61978890,2020,2020,2020,2020,0
20241212,205100,61978890,2020,2020,2020,2020,0
20241212,205000,61978890,2020,2020,2020,2020,0
20241212,204900,61978890,2020,2020,2020,2020,0
20241212,204800,61978890,2020,2020,2020,2020,0
20241212,204700,61978890,2020,2020,2020,2020,0
20241212,204600,61978890,2020,2020,2020,2020,0
20241212,204500,61978890,2020,2020,2020,2020,0
20241212,204400,61978890,2020,2020,2020,2020,0
20241212,204300,61978890,2020,2020,2020,2020,0
20241212,204200,61978890,2020,2020,2020,2020,0
20241212,204100,61978890,2020,2020,2020,2020,0
20241212,204000,61978890,2020,2020,2020,2020,0
20241212,203900,61978890,2020,2020,2020,2020,0
20241212,203800,61978890,2020,2020,2020,2020,0
20241212,203700,61978890,2020,2020,2020,2020,200
20241212,203600,61978890,2020,2020,2020,2020,0
20241212,203500,61978890,2020,2020,2020,2020,0
20241212,203400,61978890,2020,2020,2020,2020,0
20241212,203300,61978890,2020,2020,2020,2020,0
20241212,203200,61978890,2020,2020,2020,2020,0
20241212,203100,61978890,2020,2020,2020,2020,0
20241212,203000,61978890,2020,2020,2020,2020,0
20241212,202900,61978890,2020,2020,2020,2020,0
20241212,202800,61978890,2020,2020,2020,2020,0
20241212,202700,61978890,2020,2020,2020,2020,0
20241212,202600,61978890,2020,2020,2020,2020,0
20241212,202500,61978890,2020,2020,2020,2020,0
20241212,202400,61978890,2020,2020,2020,2020,0
20241212,202300,61978890,2020,2020,2020,2020,0
20241212,202200,61978890,2020,2020,2020,2020,0
20241212,202100,61978890,2020,2020,2020,2020,0
20241212,202000,61978890,2020,2020,2020,2020,0
20241212,201900,61978890,2020,2020,2020,2020,0
20241212,201800,61978890,2020,2020,2020,2020,0
20241212,201700,61978890,2020,2020,2020,2020,0
20241212,201600,61978890,2020,2020,2020,2020,0
20241212,201500,61978890,2020,2020,2020,2020,0
20241212,201400,61978890,2020,2020,2020,2020,0
20241212,201300,61978890,2020,2020,2020,2020,0
20241212,201200,61978890,2020,2020,2020,2020,0
20241212,201100,61978890,2020,2020,2020,2020,0
20241212,201000,61978890,2020,2020,2020,2020,0
20241212,200900,61978890,2020,2020,2020,2020,0
20241212,200800,61978890,2020,2020,2020,2020,0
20241212,200700,61978890,2020,2020,2020,2020,200
20241212,200600,61978890,2020,2020,2020,2020,0
20241212,200500,61978890,2020,2020,2020,2020,0
20241212,200400,61978890,2020,2020,2020,2020,0
20241212,200300,61978890,2020,2020,2020,2020,0
20241212,200200,61978890,2020,2020,2020,2020,0
20241212,200100,61978890,2020,2020,2020,2020,0
20241212,200000,61978890,2020,2020,2020,2020,0
20241212,195900,61978890,2020,2020,2020,2020,0
20241212,195800,61978890,2020,2020,2020,2020,0
20241212,195700,61978890,2020,2020,2020,2020,0
20241212,195600,61978890,2020,2020,2020,2020,0
20241212,195500,61978890,2020,2020,2020,2020,0
20241212,195400,61978890,2020,2020,2020,2020,0
20241212,195300,61978890,2020,2020,2020,2020,0
20241212,195200,61978890,2020,2020,2020,2020,0
20241212,195100,61978890,2020,2020,2020,2020,0
20241212,195000,61978890,2020,2020,2020,2020,0
20241212,194900,61978890,2020,2020,2020,2020,0
20241212,194800,61978890,2020,2020,2020,2020,0
20241212,194700,61978890,2020,2020,2020,2020,0
20241212,194600,61978890,2020,2020,2020,2020,0
20241212,194500,61978890,2020,2020,2020,2020,0
20241212,194400,61978890,2020,2020,2020,2020,0
20241212,194300,61978890,2020,2020,2020,2020,0
20241212,194200,61978890,2020,2020,2020,2020,0
20241212,194100,61978890,2020,2020,2020,2020,0
20241212,194000,61978890,2020,2020,2020,2020,0
20241212,193900,61978890,2020,2020,2020,2020,0
20241212,193800,61978890,2020,2020,2020,2020,0
20241212,193700,61978890,2020,2020,2020,2020,200
20241212,193600,61978890,2020,2020,2020,2020,0
20241212,193500,61978890,2020,2020,2020,2020,0
20241212,193400,61978890,2020,2020,2020,2020,0
20241212,193300,61978890,2020,2020,2020,2020,0
20241212,193200,61978890,2020,2020,2020,2020,0
20241212,193100,61978890,2020,2020,2020,2020,0
20241212,193000,61978890,2020,2020,2020,2020,0
20241212,192900,61978890,2020,2020,2020,2020,0
20241212,192800,61978890,2020,2020,2020,2020,0
20241212,192700,61978890,2020,2020,2020,2020,0
20241212,192600,61978890,2020,2020,2020,2020,0
20241212,192500,61978890,2020,2020,2020,2020,0
20241212,192400,61978890,2020,2020,2020,2020,0
20241212,192300,61978890,2020,2020,2020,2020,0
20241212,192200,61978890,2020,2020,2020,2020,0
20241212,192100,61978890,2020,2020,2020,2020,0
20241212,192000,61978890,2020,2020,2020,2020,0
20241212,191900,61978890,2020,2020,2020,2020,0
20241212,191800,61978890,2020,2020,2020,2020,0
20241212,191700,61978890,2020,2020,2020,2020,0
20241212,191600,61978890,2020,2020,2020,2020,0
20241212,191500,61978890,2020,2020,2020,2020,0
20241212,191400,61978890,2020,2020,2020,2020,0
20241212,191300,61978890,2020,2020,2020,2020,0
20241212,191200,61978890,2020,2020,2020,2020,0
20241212,191100,61978890,2020,2020,2020,2020,0
20241212,191000,61978890,2020,2020,2020,2020,0
20241212,190900,61978890,2020,2020,2020,2020,0
20241212,190800,61978890,2020,2020,2020,2020,0
20241212,190700,61978890,2020,2020,2020,2020,200
20241212,190600,61978890,2020,2020,2020,2020,0
20241212,190500,61978890,2020,2020,2020,2020,0
20241212,190400,61978890,2020,2020,2020,2020,0
20241212,190300,61978890,2020,2020,2020,2020,0
20241212,190200,61978890,2020,2020,2020,2020,0
20241212,190100,61978890,2020,2020,2020,2020,0
20241212,190000,61978890,2020,2020,2020,2020,0
20241212,185900,61978890,2020,2020,2020,2020,0
20241212,185800,61978890,2020,2020,2020,2020,0
20241212,185700,61978890,2020,2020,2020,2020,0
20241212,185600,61978890,2020,2020,2020,2020,0
20241212,185500,61978890,2020,2020,2020,2020,0
20241212,185400,61978890,2020,2020,2020,2020,0
20241212,185300,61978890,2020,2020,2020,2020,0
20241212,185200,61978890,2020,2020,2020,2020,0
20241212,185100,61978890,2020,2020,2020,2020,0
20241212,185000,61978890,2020,2020,2020,2020,0
20241212,184900,61978890,2020,2020,2020,2020,0
20241212,184800,61978890,2020,2020,2020,2020,0
20241212,184700,61978890,2020,2020,2020,2020,0
20241212,184600,61978890,2020,2020,2020,2020,0
20241212,184500,61978890,2020,2020,2020,2020,0
20241212,184400,61978890,2020,2020,2020,2020,0
20241212,184300,61978890,2020,2020,2020,2020,0
20241212,184200,61978890,2020,2020,2020,2020,0
20241212,184100,61978890,2020,2020,2020,2020,0
20241212,184000,61978890,2020,2020,2020,2020,0
20241212,183900,61978890,2020,2020,2020,2020,0
20241212,183800,61978890,2020,2020,2020,2020,0
20241212,183700,61978890,2020,2020,2020,2020,200
20241212,183600,61978890,2020,2020,2020,2020,0
20241212,183500,61978890,2020,2020,2020,2020,0
20241212,183400,61978890,2020,2020,2020,2020,0
20241212,183300,61978890,2020,2020,2020,2020,0
20241212,183200,61978890,2020,2020,2020,2020,0
20241212,183100,61978890,2020,2020,2020,2020,0
20241212,183000,61978890,2020,2020,2020,2020,0
20241212,182900,61978890,2020,2020,2020,2020,0
20241212,182800,61978890,2020,2020,2020,2020,0
20241212,182700,61978890,2020,2020,2020,2020,0
20241212,182600,61978890,2020,2020,2020,2020,0
20241212,182500,61978890,2020,2020,2020,2020,0
20241212,182400,61978890,2020,2020,2020,2020,0
20241212,182300,61978890,2020,2020,2020,2020,0
20241212,182200,61978890,2020,2020,2020,2020,0
20241212,182100,61978890,2020,2020,2020,2020,0
20241212,182000,61978890,2020,2020,2020,2020,0
20241212,181900,61978890,2020,2020,2020,2020,0
20241212,181800,61978890,2020,2020,2020,2020,0
20241212,181700,61978890,2020,2020,2020,2020,0
20241212,181600,61978890,2020,2020,2020,2020,0
20241212,181500,61978890,2020,2020,2020,2020,0
20241212,181400,61978890,2020,2020,2020,2020,0
20241212,181300,61978890,2020,2020,2020,2020,0
20241212,181200,61978890,2020,2020,2020,2020,0
20241212,181100,61978890,2020,2020,2020,2020,0
20241212,181000,61978890,2020,2020,2020,2020,0
20241212,180900,61978890,2020,2020,2020,2020,0
20241212,180800,61978890,2020,2020,2020,2020,0
20241212,180700,61978890,2020,2020,2020,2020,200
20241212,180600,61978890,2020,2020,2020,2020,0
20241212,180500,61978890,2020,2020,2020,2020,0
20241212,180400,61978890,2020,2020,2020,2020,0
20241212,180300,61978890,2020,2020,2020,2020,0
20241212,180200,61978890,2020,2020,2020,2020,0
20241212,180100,61978890,2020,2020,2020,2020,0
20241212,180000,61978890,2020,2020,2020,2020,0
20241212,175900,61978890,2020,2020,2020,2020,0
20241212,175800,61978890,2020,2020,2020,2020,0
20241212,175700,61978890,2020,2020,2020,2020,0
20241212,175600,61978890,2020,2020,2020,2020,0
20241212,175500,61978890,2020,2020,2020,2020,0
20241212,175400,61978890,2020,2020,2020,2020,0
20241212,175300,61978890,2020,2020,2020,2020,0
20241212,175200,61978890,2020,2020,2020,2020,0
20241212,175100,61978890,2020,2020,2020,2020,0
20241212,175000,61978890,2020,2020,2020,2020,0
20241212,174900,61978890,2020,2020,2020,2020,0
20241212,174800,61978890,2020,2020,2020,2020,0
20241212,174700,61978890,2020,2020,2020,2020,0
20241212,174600,61978890,2020,2020,2020,2020,0
20241212,174500,61978890,2020,2020,2020,2020,0
20241212,174400,61978890,2020,2020,2020,2020,0
20241212,174300,61978890,2020,2020,2020,2020,0
20241212,174200,61978890,2020,2020,2020,2020,0
20241212,174100,61978890,2020,2020,2020,2020,0
20241212,174000,61978890,2020,2020,2020,2020,0
20241212,173900,61978890,2020,2020,2020,2020,0
20241212,173800,61978890,2020,2020,2020,2020,0
20241212,173700,61978890,2020,2020,2020,2020,200
20241212,173600,61978890,2020,2020,2020,2020,0
20241212,173500,61978890,2020,2020,2020,2020,0
20241212,173400,61978890,2020,2020,2020,2020,0
20241212,173300,61978890,2020,2020,2020,2020,0
20241212,173200,61978890,2020,2020,2020,2020,0
20241212,173100,61978890,2020,2020,2020,2020,0
20241212,173000,61978890,2020,2020,2020,2020,0
20241212,172900,61978890,2020,2020,2020,2020,0
20241212,172800,61978890,2020,2020,2020,2020,0
20241212,172700,61978890,2020,2020,2020,2020,0
20241212,172600,61978890,2020,2020,2020,2020,0
20241212,172500,61978890,2020,2020,2020,2020,0
20241212,172400,61978890,2020,2020,2020,2020,0
20241212,172300,61978890,2020,2020,2020,2020,0
20241212,172200,61978890,2020,2020,2020,2020,0
20241212,172100,61978890,2020,2020,2020,2020,0
20241212,172000,61978890,2020,2020,2020,2020,0
20241212,171900,61978890,2020,2020,2020,2020,0
20241212,171800,61978890,2020,2020,2020,2020,0
20241212,171700,61978890,2020,2020,2020,2020,0
20241212,171600,61978890,2020,2020,2020,2020,0
20241212,171500,61978890,2020,2020,2020,2020,0
20241212,171400,61978890,2020,2020,2020,2020,0
20241212,171300,61978890,2020,2020,2020,2020,0
20241212,171200,61978890,2020,2020,2020,2020,0
20241212,171100,61978890,2020,2020,2020,2020,0
20241212,171000,61978890,2020,2020,2020,2020,0
20241212,170900,61978890,2020,2020,2020,2020,0
20241212,170800,61978890,2020,2020,2020,2020,0
20241212,170700,61978890,2020,2020,2020,2020,200
20241212,170600,61978890,2020,2020,2020,2020,0
20241212,170500,61978890,2020,2020,2020,2020,0
20241212,170400,61978890,2020,2020,2020,2020,0
20241212,170300,61978890,2020,2020,2020,2020,0
20241212,170200,61978890,2020,2020,2020,2020,0
20241212,170100,61978890,2020,2020,2020,2020,0
20241212,170000,61978890,2020,2020,2020,2020,0
20241212,165900,61978890,2020,2020,2020,2020,0
20241212,165800,61978890,2020,2020,2020,2020,0
20241212,165700,61978890,2020,2020,2020,2020,0
20241212,165600,61978890,2020,2020,2020,2020,0
20241212,165500,61978890,2020,2020,2020,2020,0
20241212,165400,61978890,2020,2020,2020,2020,0
20241212,165300,61978890,2020,2020,2020,2020,0
20241212,165200,61978890,2020,2020,2020,2020,0
20241212,165100,61978890,2020,2020,2020,2020,0
20241212,165000,61978890,2020,2020,2020,2020,0
20241212,164900,61978890,2020,2020,2020,2020,0
20241212,164800,61978890,2020,2020,2020,2020,0
20241212,164700,61978890,2020,2020,2020,2020,0
20241212,164600,61978890,2020,2020,2020,2020,0
20241212,164500,61978890,2020,2020,2020,2020,0
20241212,164400,61978890,2020,2020,2020,2020,0
20241212,164300,61978890,2020,2020,2020,2020,0
20241212,164200,61978890,2020,2020,2020,2020,0
20241212,164100,61978890,2020,2020,2020,2020,0
20241212,164000,61978890,2020,2020,2020,2020,0
20241212,163900,61978890,2020,2020,2020,2020,0
20241212,163800,61978890,2020,2020,2020,2020,0
20241212,163700,61978890,2020,2020,2020,2020,200
20241212,163600,61978890,2020,2020,2020,2020,0
20241212,163500,61978890,2020,2020,2020,2020,0
20241212,163400,61978890,2020,2020,2020,2020,0
20241212,163300,61978890,2020,2020,2020,2020,0
20241212,163200,61978890,2020,2020,2020,2020,0
20241212,163100,61978890,2020,2020,2020,2020,0
20241212,163000,61978890,2020,2020,2020,2020,0
20241212,162900,61978890,2020,2020,2020,2020,0
20241212,162800,61978890,2020,2020,2020,2020,0
20241212,162700,61978890,2020,2020,2020,2020,0
20241212,162600,61978890,2020,2020,2020,2020,0
20241212,162500,61978890,2020,2020,2020,2020,0
20241212,162400,61978890,2020,2020,2020,2020,0
20241212,162300,61978890,2020,2020,2020,2020,0
20241212,162200,61978890,2020,2020,2020,2020,0
20241212,162100,61978890,2020,2020,2020,2020,0
20241212,162000,61978890,2020,2020,2020,2020,0
20241212,161900,61978890,2020,2020,2020,2020,0
20241212,161800,61978890,2020,2020,2020,2020,0
20241212,161700,61978890,2020,2020,2020,2020,0
20241212,161600,61978890,2020,2020,2020,2020,0
20241212,161500,61978890,2020,2020,2020,2020,0
20241212,161400,61978890,2020,2020,2020,2020,0
20241212,161300,61978890,2020,2020,2020,2020,0
20241212,161200,61978890,2020,2020,2020,2020,0
20241212,161100,61978890,2020,2020,2020,2020,0
20241212,161000,61978890,2020,2020,2020,2020,0
20241212,160900,61978890,2020,2020,2020,2020,0
20241212,160800,61978890,2020,2020,2020,2020,0
20241212,160700,61978890,2020,2020,2020,2020,200
20241212,160600,61978890,2020,2020,2020,2020,0
20241212,160500,61978890,2020,2020,2020,2020,0
20241212,160400,61978890,2020,2020,2020,2020,0
20241212,160300,61978890,2020,2020,2020,2020,0
20241212,160200,61978890,2020,2020,2020,2020,0
20241212,160100,61978890,2020,2020,2020,2020,0
20241212,160000,61978890,2020,2020,2020,2020,0
20241212,155900,61978890,2020,2020,2020,2020,0
20241212,155800,61978890,2020,2020,2020,2020,0
20241212,155700,61978890,2020,2020,2020,2020,0
20241212,155600,61978890,2020,2020,2020,2020,0
20241212,155500,61978890,2020,2020,2020,2020,0
20241212,155400,61978890,2020,2020,2020,2020,0
20241212,155300,61978890,2020,2020,2020,2020,0
20241212,155200,61978890,2020,2020,2020,2020,0
20241212,155100,61978890,2020,2020,2020,2020,0
20241212,155000,61978890,2020,2020,2020,2020,0
20241212,154900,61978890,2020,2020,2020,2020,0
20241212,154800,61978890,2020,2020,2020,2020,0
20241212,154700,61978890,2020,2020,2020,2020,0
20241212,154600,61978890,2020,2020,2020,2020,0
20241212,154500,61978890,2020,2020,2020,2020,0
20241212,154400,61978890,2020,2020,2020,2020,0
20241212,154300,61978890,2020,2020,2020,2020,0
20241212,154200,61978890,2020,2020,2020,2020,0
20241212,154100,61978890,2020,2020,2020,2020,0
20241212,154000,61978890,2020,2020,2020,2020,0
20241212,153900,61978890,2020,2020,2020,2020,0
20241212,153800,61978890,2020,2020,2020,2020,0
20241212,153700,61978890,2020,2020,2020,2020,200
20241212,153600,61978890,2020,2020,2020,2020,0
20241212,153500,61978890,2020,2020,2020,2020,0
20241212,153400,61978890,2020,2020,2020,2020,0
20241212,153300,61978890,2020,2020,2020,2020,0
20241212,153200,61978890,2020,2020,2020,2020,0
20241212,153100,61978890,2020,2020,2020,2020,0
20241212,153000,61978890,2020,2020,2020,2020,0
20241212,152900,61978890,2020,2020,2020,2020,0
20241212,152800,61978890,2020,2020,2020,2020,0
20241212,152700,61978890,2020,2020,2020,2020,0
20241212,152600,61978890,2020,2020,2020,2020,0
20241212,152500,61978890,2020,2020,2020,2020,0
20241212,152400,61978890,2020,2020,2020,2020,0
20241212,152300,61978890,2020,2020,2020,2020,0
20241212,152200,61978890,2020,2020,2020,2020,0
20241212,152100,61978890,2020,2020,2020,2020,0
20241212,152000,61978890,2020,2020,2020,2020,0
20241212,151900,61978890,2020,2020,2020,2020,0
20241212,151800,61978890,2020,2020,2020,2020,0
20241212,151700,61978890,2020,2020,2020,2020,200
20241212,151600,61574890,2020,2020,2020,2020,5
20241212,151500,61564790,2020,2020,2020,2020,0
20241212,151400,61564790,2020,2020,2020,2020,0
20241212,151300,61564790,2020,2020,2020,2020,206
20241212,151200,61148670,2020,2020,2020,2020,0
20241212,151100,61148670,2020,2020,2020,2020,0
20241212,151000,61148670,2020,2020,2020,2020,200
20241212,150900,60744670,2020,2020,2020,2020,1435
20241212,150800,57845970,2025,2025,2025,2025,0
20241212,150700,57845970,2025,2025,2025,2025,0
20241212,150600,57845970,2025,2025,2025,2025,0
20241212,150500,57845970,2025,2025,2025,2025,6
20241212,150400,57833820,2025,2025,2025,2025,0
20241212,150300,57833820,2025,2025,2025,2025,0
20241212,150200,57833820,2025,2025,2025,2025,4
20241212,150100,57825720,2020,2020,2020,2020,0
20241212,150000,57825720,2020,2020,2020,2020,0
20241212,145900,57825720,2020,2020,2020,2020,45
20241212,145800,57734820,2025,2025,2025,2025,6
20241212,145700,57722670,2025,2025,2025,2025,0
20241212,145600,57722670,2025,2025,2025,2025,0
20241212,145500,57722670,2025,2025,2025,2025,4
20241212,145400,57714570,2020,2020,2020,2020,43
20241212,145300,57627710,2025,2025,2025,2025,0
20241212,145200,57627710,2025,2025,2025,2025,0
20241212,145100,57627710,2025,2025,2025,2025,5
20241212,145000,57617585,2020,2020,2020,2020,42
20241212,144900,57532745,2025,2025,2025,2025,23
20241212,144800,57486170,2025,2025,2025,2025,0
20241212,144700,57486170,2025,2025,2025,2025,5
20241212,144600,57476045,2020,2020,2020,2020,0
20241212,144500,57476045,2020,2020,2020,2020,44
20241212,144400,57387165,2020,2020,2020,2020,1
20241212,144300,57385145,2020,2020,2020,2020,0
20241212,144200,57385145,2020,2020,2020,2020,7
20241212,144100,57371005,2020,2020,2020,2020,200
20241212,144000,56967005,2020,2015,2020,2015,46
20241212,143900,56874295,2020,2020,2020,2020,0
20241212,143800,56874295,2020,2020,2020,2020,200
20241212,143700,56470295,2020,2020,2020,2020,5
20241212,143600,56460195,2020,2020,2020,2020,0
20241212,143500,56460195,2020,2015,2020,2015,243
20241212,143400,55969550,2020,2020,2020,2020,0
20241212,143300,55969550,2020,2020,2020,2020,75
20241212,143200,55818050,2020,2020,2020,2020,200
20241212,143100,55414050,2015,2015,2015,2015,0
20241212,143000,55414050,2015,2015,2015,2015,42
20241212,142900,55329420,2020,2020,2020,2020,6
20241212,142800,55317300,2020,2020,2020,2020,200
20241212,142700,54913300,2020,2020,2020,2020,0
20241212,142600,54913300,2020,2020,2020,2020,4
20241212,142500,54905220,2020,2015,2020,2015,244
20241212,142400,54412560,2020,2020,2020,2020,0
20241212,142300,54412560,2020,2020,2020,2020,0
20241212,142200,54412560,2020,2020,2020,2020,205
20241212,142100,53998460,2015,2015,2015,2015,0
20241212,142000,53998460,2015,2015,2015,2015,43
20241212,141900,53911815,2020,2020,2020,2020,205
20241212,141800,53497715,2020,2020,2020,2020,0
20241212,141700,53497715,2020,2020,2020,2020,0
20241212,141600,53497715,2020,2020,2020,2020,200
20241212,141500,53093715,2020,2015,2020,2015,58
20241212,141400,52976815,2015,2015,2015,2015,0
20241212,141300,52976815,2015,2015,2015,2015,10
20241212,141200,52956665,2020,2020,2020,2020,200
20241212,141100,52552665,2020,2020,2020,2020,4
20241212,141000,52544585,2015,2015,2015,2015,54
20241212,140900,52435775,2020,2020,2020,2020,200
20241212,140800,52031775,2015,2020,2020,2015,15
20241212,140700,52001525,2015,2015,2015,2015,0
20241212,140600,52001525,2015,2020,2020,2015,210
20241212,140500,51577375,2015,2015,2015,2015,42
20241212,140400,51492745,2020,2015,2020,2015,15
20241212,140300,51462495,2020,2020,2020,2020,200
20241212,140200,51058495,2010,2015,2015,2010,6
20241212,140100,51046430,2020,2020,2020,2020,6
20241212,140000,51034310,2015,2015,2020,2015,253
20241212,135900,50523515,2015,2015,2015,2015,0
20241212,135800,50523515,2015,2015,2015,2015,10
20241212,135700,50503365,2020,2020,2020,2020,4
20241212,135600,50495285,2020,2015,2020,2015,210
20241212,135500,50071135,2015,2015,2015,2015,42
20241212,135400,49986505,2015,2015,2015,2015,0
20241212,135300,49986505,2015,2020,2020,2015,216
20241212,135200,49550235,2015,2015,2015,2015,0
20241212,135100,49550235,2015,2015,2015,2015,10
20241212,135000,49530085,2020,2015,2020,2015,248
20241212,134900,49029345,2015,2015,2015,2015,10
20241212,134800,49009195,2015,2015,2015,2015,0
20241212,134700,49009195,2015,2015,2015,2015,10
20241212,134600,48989045,2020,2020,2020,2020,5
20241212,134500,48978945,2010,2015,2015,2010,53
20241212,134400,48872350,2020,2020,2020,2020,200
20241212,134300,48468350,2015,2020,2020,2015,56
20241212,134200,48355485,2015,2015,2015,2015,0
20241212,134100,48355485,2015,2015,2015,2015,10
20241212,134000,48335335,2020,2015,2020,2015,242
20241212,133900,47846705,2020,2020,2020,2020,6
20241212,133800,47834585,2015,2015,2015,2015,10
20241212,133700,47814435,2020,2020,2020,2020,200
20241212,133600,47410435,2015,2015,2015,2015,10
20241212,133500,47390285,2020,2015,2020,2015,48
20241212,133400,47293545,2015,2020,2020,2015,210
20241212,133300,46869395,2015,2015,2015,2015,0
20241212,133200,46869395,2015,2020,2020,2015,16
20241212,133100,46837125,2010,2010,2010,2010,0
20241212,133000,46837125,2010,2010,2010,2010,52
20241212,132900,46732605,2020,2020,2020,2020,0
20241212,132800,46732605,2020,2020,2020,2010,210
20241212,132700,46308460,2015,2015,2015,2015,0
20241212,132600,46308460,2015,2015,2015,2015,10
20241212,132500,46288310,2015,2020,2020,2015,48
20241212,132400,46191565,2020,2015,2020,2015,210
20241212,132300,45767415,2015,2015,2015,2015,0
20241212,132200,45767415,2015,2015,2015,2015,0
20241212,132100,45767415,2015,2020,2020,2015,215
20241212,132000,45333165,2015,2015,2015,2015,42
20241212,131900,45248535,2015,2015,2015,2015,10
20241212,131800,45228385,2020,2020,2020,2020,200
20241212,131700,44824385,2020,2015,2020,2015,16
20241212,131600,44792115,2015,2015,2015,2015,0
20241212,131500,44792115,2015,2015,2020,2015,254
20241212,131400,44279305,2020,2020,2020,2020,4
20241212,131300,44271225,2015,2015,2015,2015,10
20241212,131200,44251075,2010,2010,2010,2010,0
20241212,131100,44251075,2010,2015,2015,2010,6
20241212,131000,44239010,2020,2015,2020,2015,49
20241212,130900,44140245,2015,2015,2015,2015,10
20241212,130800,44120095,2020,2020,2020,2020,200
20241212,130700,43716095,2015,2020,2020,2015,14
20241212,130600,43687865,2020,2020,2020,2020,0
20241212,130500,43687865,2020,2015,2020,2015,242
20241212,130400,43199235,2015,2015,2015,2015,10
20241212,130300,43179085,2020,2020,2020,2020,5
20241212,130200,43168985,2015,2020,2020,2015,210
20241212,130100,42744835,2015,2015,2015,2015,0
20241212,130000,42744835,2015,2015,2015,2015,54
20241212,125900,42636025,2020,2020,2020,2020,205
20241212,125800,42221925,2015,2015,2015,2015,10
20241212,125700,42201775,2015,2015,2015,2015,0
20241212,125600,42201775,2015,2020,2020,2015,16
20241212,125500,42169505,2010,2015,2015,2010,42
20241212,125400,42085080,2015,2015,2015,2015,10
20241212,125300,42064930,2020,2020,2020,2020,0
20241212,125200,42064930,2020,2015,2020,2015,214
20241212,125100,41632700,2015,2015,2015,2015,0
20241212,125000,41632700,2015,2015,2015,2015,53
20241212,124900,41525905,2020,2020,2020,2020,200
20241212,124800,41121905,2020,2020,2020,2020,5
20241212,124700,41111805,2015,2015,2015,2015,10
20241212,124600,41091655,2020,2020,2020,2020,200
20241212,124500,40687655,2015,2015,2020,2015,57
20241212,124400,40572775,2015,2015,2015,2015,0
20241212,124300,40572775,2015,2020,2020,2015,210
20241212,124200,40148625,2020,2020,2020,2020,0
20241212,124100,40148625,2020,2015,2020,2015,16
20241212,124000,40116355,2015,2015,2015,2015,44
20241212,123900,40027695,2010,2010,2010,2010,10
20241212,123800,40007595,2020,2020,2020,2020,4
20241212,123700,39999515,2010,2015,2015,2010,6
20241212,123600,39987450,2020,2020,2020,2020,200
20241212,123500,39583450,2015,2015,2015,2015,53
20241212,123400,39476655,2020,2020,2020,2020,5
20241212,123300,39466555,2020,2015,2020,2015,210
20241212,123200,39042405,2020,2020,2020,2020,0
20241212,123100,39042405,2020,2020,2020,2020,0
20241212,123000,39042405,2020,2015,2020,2015,257
20241212,122900,38523525,2015,2015,2015,2015,0
20241212,122800,38523525,2015,2015,2015,2015,10
20241212,122700,38503375,2020,2020,2020,2020,206
20241212,122600,38087255,2015,2015,2015,2015,10
20241212,122500,38067105,2015,2015,2015,2015,44
20241212,122400,37978445,2015,2020,2020,2015,210
20241212,122300,37554295,2020,2020,2020,2020,4
20241212,122200,37546215,2015,2015,2015,2015,10
20241212,122100,37526065,2010,2010,2010,2010,0
20241212,122000,37526065,2010,2020,2020,2010,57
20241212,121900,37411445,2015,2015,2015,2015,0
20241212,121800,37411445,2015,2015,2015,2015,10
20241212,121700,37391295,2020,2020,2020,2020,200
20241212,121600,36987295,2020,2020,2020,2020,5
20241212,121500,36977195,2015,2015,2015,2015,53
20241212,121400,36870400,2020,2020,2020,2020,200
20241212,121300,36466400,2015,2015,2015,2015,10
20241212,121200,36446250,2020,2020,2020,2020,6
20241212,121100,36434130,2015,2020,2020,2015,210
20241212,121000,36009980,2015,2015,2015,2015,42
20241212,120900,35925350,2015,2020,2020,2015,14
20241212,120800,35897120,2020,2020,2020,2020,200
20241212,120700,35493120,2015,2015,2015,2015,10
20241212,120600,35472970,2020,2020,2020,2020,0
20241212,120500,35472970,2020,2015,2020,2015,59
20241212,120400,35354060,2015,2015,2015,2015,1
20241212,120300,35352045,2010,2010,2010,2010,10
20241212,120200,35331945,2015,2015,2015,2015,5
20241212,120100,35321870,2015,2010,2015,2010,210
20241212,120000,34898770,2010,2010,2010,2010,43
20241212,115900,34812340,2010,2010,2010,2010,0
20241212,115800,34812340,2010,2015,2015,2010,216
20241212,115700,34377150,2010,2010,2010,2010,0
20241212,115600,34377150,2010,2010,2010,2010,10
20241212,115500,34357050,2010,2015,2015,2010,242
20241212,115400,33869630,2015,2010,2015,2010,14
20241212,115300,33841470,2010,2010,2010,2010,0
20241212,115200,33841470,2010,2015,2015,2010,210
20241212,115100,33418370,2015,2015,2015,2015,6
20241212,115000,33406280,2010,2010,2010,2010,54
20241212,114900,33297740,2015,2015,2015,2015,0
20241212,114800,33297740,2015,2010,2015,2010,210
20241212,114700,32874640,2015,2015,2015,2015,4
20241212,114600,32866580,2010,2010,2010,2010,10
20241212,114500,32846480,2015,2010,2015,2010,242
20241212,114400,32359060,2015,2010,2015,2010,15
20241212,114300,32328885,2015,2015,2015,2015,0
20241212,114200,32328885,2015,2015,2015,2015,200
20241212,114100,31925885,2010,2010,2010,2010,10
20241212,114000,31905785,2015,2010,2015,2010,48
20241212,113900,31809280,2010,2015,2015,2010,210
20241212,113800,31386180,2010,2010,2010,2010,0
20241212,113700,31386180,2010,2010,2010,2010,10
20241212,113600,31366080,2015,2015,2015,2015,6
20241212,113500,31353990,2010,2010,2010,1999,90
20241212,113400,31173420,2010,2010,2010,2010,0
20241212,113300,31173420,2010,2010,2015,1999,1061
20241212,113200,29040900,2015,2015,2015,2015,200
20241212,113100,28637900,2010,2010,2010,2010,10
20241212,113000,28617800,2010,2010,2010,2010,44
20241212,112900,28529360,2015,2005,2015,2005,165
20241212,112800,28197735,2010,2010,2010,2010,30
20241212,112700,28137435,2010,2005,2010,2005,34
20241212,112600,28069145,2010,2010,2010,2010,40
20241212,112500,27988745,2000,2000,2000,2000,43
20241212,112400,27902745,2000,2010,2010,2000,47
20241212,112300,27808375,2010,2010,2010,2010,25
20241212,112200,27758125,1999,2010,2010,1999,44
20241212,112100,27669795,2010,2010,2010,2010,34
20241212,112000,27601455,1997,2010,2010,1997,77
20241212,111900,27447235,2010,2010,2010,2010,40
20241212,111800,27366835,2010,2010,2010,1996,44
20241212,111700,27278535,2010,2010,2010,2010,25
20241212,111600,27228285,1995,2005,2005,1995,42
20241212,111500,27144175,2000,2005,2005,2000,50
20241212,111400,27044145,2005,1994,2005,1994,45
20241212,111300,26954030,2005,2005,2005,2005,24
20241212,111200,26905910,2005,1994,2005,1994,44
20241212,111100,26817800,2005,2000,2005,2000,33
20241212,111000,26751670,2000,2000,2005,2000,274
20241212,110900,26202525,2005,2005,2005,2005,27
20241212,110800,26148390,2005,2005,2005,2005,44
20241212,110700,26060170,2000,2005,2005,2000,232
20241212,110600,25595060,2005,2005,2005,2005,38
20241212,110500,25518870,2000,2005,2005,2000,84
20241212,110400,25350715,2005,2005,2005,2005,204
20241212,110300,24941695,2005,2000,2005,2000,42
20241212,110200,24857535,2005,2005,2005,2005,28
20241212,110100,24801395,2005,2000,2005,2000,41
20241212,110000,24719240,2005,2000,2005,2000,272
20241212,105900,24174090,2005,2000,2005,2000,36
20241212,105800,24101960,2005,2005,2005,2005,38
20241212,105700,24025770,2005,2000,2005,1994,244
20241212,105600,23536750,2000,2000,2000,2000,26
20241212,105500,23484750,1994,2005,2005,1994,49
20241212,105400,23386615,2005,2005,2005,2005,0
20241212,105300,23386615,2005,1993,2005,1993,47
20241212,105200,23292500,2005,2010,2010,2005,1105
20241212,105100,21076835,2010,2010,2010,2010,27
20241212,105000,21022565,2000,2010,2010,2000,92
20241212,104900,20838175,2010,2010,2010,2010,23
20241212,104800,20791945,2000,2010,2010,2000,41
20241212,104700,20709635,2010,2010,2010,2010,39
20241212,104600,20631245,1999,2000,2000,1999,43
20241212,104500,20545255,2000,2010,2010,2000,35
20241212,104400,20474995,1998,2010,2010,1998,37
20241212,104300,20400745,2010,2010,2010,2010,0
20241212,104200,20400745,2010,2010,2010,1998,82
20241212,104100,20236045,2010,2010,2010,2010,0
20241212,104000,20236045,2010,1997,2010,1997,87
20241212,103900,20061745,2010,2010,2010,2010,32
20241212,103800,19997425,2010,1996,2010,1996,47
20241212,103700,19903095,2010,2010,2010,2010,19
20241212,103600,19864905,2010,1996,2010,1996,47
20241212,103500,19770575,2000,2010,2010,2000,74
20241212,103400,19622255,2010,2010,2010,2010,165
20241212,103300,19290605,2010,2010,2010,2010,10
20241212,103200,19270505,2015,2015,2015,2015,205
20241212,103100,18857430,2010,2010,2010,2010,10
20241212,103000,18837330,2010,2010,2010,2010,43
20241212,102900,18750900,2010,2010,2010,2010,10
20241212,102800,18730800,2015,2015,2015,2015,205
20241212,102700,18317725,2010,2010,2010,2010,10
20241212,102600,18297625,2000,2000,2000,2000,0
20241212,102500,18297625,2000,2010,2015,2000,301
20241212,102400,17691745,2015,2015,2015,2015,6
20241212,102300,17679655,2015,2015,2015,2015,1
20241212,102200,17677640,2000,2015,2015,2000,2468
20241212,102100,12736140,2015,2015,2015,2015,4
20241212,102000,12728080,2010,2010,2010,2010,44
20241212,101900,12639640,2015,2015,2015,2015,200
20241212,101800,12236640,2015,2015,2015,2015,0
20241212,101700,12236640,2015,2015,2015,2015,5
20241212,101600,12226565,2010,2010,2010,2010,200
20241212,101500,11824565,2005,2010,2010,2005,77
20241212,101400,11670010,2010,2010,2010,2010,39
20241212,101300,11591620,2010,2010,2010,2010,20
20241212,101200,11551420,2010,2010,2010,2010,237
20241212,101100,11075050,2010,2010,2010,2010,32
20241212,101000,11010730,2005,2010,2010,2005,48
20241212,100900,10914460,2010,2010,2010,2010,225
20241212,100800,10462210,2010,2010,2010,2010,36
20241212,100700,10389850,2010,2010,2010,2010,27
20241212,100600,10335580,2010,2010,2010,2010,32
20241212,100500,10271260,2000,2010,2010,2000,75
20241212,100400,10120925,2010,2010,2010,2010,35
20241212,100300,10050575,2010,2010,2010,2010,234
20241212,100200,9580235,2010,2010,2010,2010,30
20241212,100100,9519935,2010,2010,2010,2010,23
20241212,100000,9473705,2000,2010,2010,2000,270
20241212,095900,8931395,2010,2010,2010,2010,5
20241212,095800,8921345,2010,2010,2010,2010,40
20241212,095700,8840945,2010,2010,2010,2010,30
20241212,095600,8780645,2010,2010,2010,2010,25
20241212,095500,8730395,2000,2010,2010,2000,70
20241212,095400,8590105,2010,2010,2010,2010,40
20241212,095300,8509705,2010,2010,2010,2010,29
20241212,095200,8451415,2010,2010,2010,2010,32
20241212,095100,8387095,2010,2010,2010,2010,31
20241212,095000,8324785,2000,2010,2010,2000,62
20241212,094900,8200555,2010,2010,2010,2010,32
20241212,094800,8136235,2010,2010,2010,2010,0
20241212,094700,8136235,2010,2010,2010,2010,31
20241212,094600,8073925,2010,2000,2010,2000,287
20241212,094500,7499555,2000,2010,2010,2000,74
20241212,094400,7351230,2010,2010,2010,2010,29
20241212,094300,7292940,2010,2010,2010,2010,29
20241212,094200,7234650,2010,2010,2010,2010,39
20241212,094100,7156260,2010,2010,2010,2010,28
20241212,094000,7099980,2000,2010,2010,2000,282
20241212,093900,6533590,2015,2015,2015,2015,0
20241212,093800,6533590,2015,2015,2015,2015,0
20241212,093700,6533590,2015,2015,2015,2015,5
20241212,093600,6523515,2010,2010,2010,2010,0
20241212,093500,6523515,2010,2015,2015,2010,260
20241212,093400,5999915,2015,2015,2015,2015,6
20241212,093300,5987825,2010,2010,2010,2010,0
20241212,093200,5987825,2010,2010,2010,2010,0
20241212,093100,5987825,2010,2010,2010,2010,0
20241212,093000,5987825,2010,2015,2015,2010,49
20241212,092900,5889315,2010,2010,2010,2010,0
20241212,092800,5889315,2010,2010,2010,2010,23
20241212,092700,5843085,2010,2010,2010,2010,0
20241212,092600,5843085,2010,2010,2010,2010,40
20241212,092500,5762685,2000,2010,2010,2000,62
20241212,092400,5638485,2010,2010,2010,2010,41
20241212,092300,5556075,2010,2010,2010,2010,21
20241212,092200,5513865,2010,2010,2010,2010,36
20241212,092100,5441505,2010,2010,2010,2010,28
20241212,092000,5385225,2000,2010,2010,2000,75
20241212,091900,5234905,2015,2010,2015,2010,41
20241212,091800,5152470,2010,2010,2010,2010,24
20241212,091700,5104230,1993,2010,2010,1993,671
20241212,091600,3766400,2010,2010,2010,2010,29
20241212,091500,3708110,2000,2000,2000,2000,42
20241212,091400,3624110,2010,2010,2010,2010,37
20241212,091300,3549740,2010,2010,2010,2000,1745
20241212,091200,58290,2010,2010,2010,2010,0
20241212,091100,58290,2010,2010,2010,2010,0
20241212,091000,58290,2010,2010,2010,2010,0
20241212,090900,58290,2010,2010,2010,2010,29
20241212,090800,0,2010,2010,2010,2010,0
20241212,090700,0,2010,2010,2010,2010,0
20241212,090600,0,2010,2010,2010,2010,0
20241212,090500,0,2010,2010,2010,2010,0
20241212,090400,0,2010,2010,2010,2010,0
20241212,090300,0,2010,2010,2010,2010,0
20241212,090200,0,2010,2010,2010,2010,0
20241212,090100,0,2010,2010,2010,2010,0
20241212,090000,0,2010,2010,2010,2010,0