stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,214000,14120715,2015,2015,2015,2015,11
20241213,213900,14120715,2015,2015,2015,2015,0
20241213,213800,14120715,2015,2015,2015,2015,0
20241213,213700,14120715,2015,2015,2015,2015,0
20241213,213600,14120715,2015,2015,2015,2015,0
20241213,213500,14120715,2015,2015,2015,2015,0
20241213,213400,14120715,2015,2015,2015,2015,0
20241213,213300,14120715,2015,2015,2015,2015,0
20241213,213200,14120715,2015,2015,2015,2015,0
20241213,213100,14120715,2015,2015,2015,2015,0
20241213,213000,14120715,2015,2015,2015,2015,0
20241213,212900,14120715,2015,2015,2015,2015,0
20241213,212800,14120715,2015,2015,2015,2015,0
20241213,212700,14120715,2015,2015,2015,2015,0
20241213,212600,14120715,2015,2015,2015,2015,0
20241213,212500,14120715,2015,2015,2015,2015,0
20241213,212400,14120715,2015,2015,2015,2015,0
20241213,212300,14120715,2015,2015,2015,2015,0
20241213,212200,14120715,2015,2015,2015,2015,0
20241213,212100,14120715,2015,2015,2015,2015,0
20241213,212000,14120715,2015,2015,2015,2015,0
20241213,211900,14120715,2015,2015,2015,2015,0
20241213,211800,14120715,2015,2015,2015,2015,0
20241213,211700,14120715,2015,2015,2015,2015,0
20241213,211600,14120715,2015,2015,2015,2015,0
20241213,211500,14120715,2015,2015,2015,2015,0
20241213,211400,14120715,2015,2015,2015,2015,0
20241213,211300,14120715,2015,2015,2015,2015,0
20241213,211200,14120715,2015,2015,2015,2015,0
20241213,211100,14120715,2015,2015,2015,2015,0
20241213,211000,14120715,2015,2015,2015,2015,11
20241213,210900,14120715,2015,2015,2015,2015,0
20241213,210800,14120715,2015,2015,2015,2015,0
20241213,210700,14120715,2015,2015,2015,2015,0
20241213,210600,14120715,2015,2015,2015,2015,0
20241213,210500,14120715,2015,2015,2015,2015,0
20241213,210400,14120715,2015,2015,2015,2015,0
20241213,210300,14120715,2015,2015,2015,2015,0
20241213,210200,14120715,2015,2015,2015,2015,0
20241213,210100,14120715,2015,2015,2015,2015,0
20241213,210000,14120715,2015,2015,2015,2015,0
20241213,205900,14120715,2015,2015,2015,2015,0
20241213,205800,14120715,2015,2015,2015,2015,0
20241213,205700,14120715,2015,2015,2015,2015,0
20241213,205600,14120715,2015,2015,2015,2015,0
20241213,205500,14120715,2015,2015,2015,2015,0
20241213,205400,14120715,2015,2015,2015,2015,0
20241213,205300,14120715,2015,2015,2015,2015,0
20241213,205200,14120715,2015,2015,2015,2015,0
20241213,205100,14120715,2015,2015,2015,2015,0
20241213,205000,14120715,2015,2015,2015,2015,0
20241213,204900,14120715,2015,2015,2015,2015,0
20241213,204800,14120715,2015,2015,2015,2015,0
20241213,204700,14120715,2015,2015,2015,2015,0
20241213,204600,14120715,2015,2015,2015,2015,0
20241213,204500,14120715,2015,2015,2015,2015,0
20241213,204400,14120715,2015,2015,2015,2015,0
20241213,204300,14120715,2015,2015,2015,2015,0
20241213,204200,14120715,2015,2015,2015,2015,0
20241213,204100,14120715,2015,2015,2015,2015,0
20241213,204000,14120715,2015,2015,2015,2015,11
20241213,203900,14120715,2015,2015,2015,2015,0
20241213,203800,14120715,2015,2015,2015,2015,0
20241213,203700,14120715,2015,2015,2015,2015,0
20241213,203600,14120715,2015,2015,2015,2015,0
20241213,203500,14120715,2015,2015,2015,2015,0
20241213,203400,14120715,2015,2015,2015,2015,0
20241213,203300,14120715,2015,2015,2015,2015,0
20241213,203200,14120715,2015,2015,2015,2015,0
20241213,203100,14120715,2015,2015,2015,2015,0
20241213,203000,14120715,2015,2015,2015,2015,0
20241213,202900,14120715,2015,2015,2015,2015,0
20241213,202800,14120715,2015,2015,2015,2015,0
20241213,202700,14120715,2015,2015,2015,2015,0
20241213,202600,14120715,2015,2015,2015,2015,0
20241213,202500,14120715,2015,2015,2015,2015,0
20241213,202400,14120715,2015,2015,2015,2015,0
20241213,202300,14120715,2015,2015,2015,2015,0
20241213,202200,14120715,2015,2015,2015,2015,0
20241213,202100,14120715,2015,2015,2015,2015,0
20241213,202000,14120715,2015,2015,2015,2015,0
20241213,201900,14120715,2015,2015,2015,2015,0
20241213,201800,14120715,2015,2015,2015,2015,0
20241213,201700,14120715,2015,2015,2015,2015,0
20241213,201600,14120715,2015,2015,2015,2015,0
20241213,201500,14120715,2015,2015,2015,2015,0
20241213,201400,14120715,2015,2015,2015,2015,0
20241213,201300,14120715,2015,2015,2015,2015,0
20241213,201200,14120715,2015,2015,2015,2015,0
20241213,201100,14120715,2015,2015,2015,2015,0
20241213,201000,14120715,2015,2015,2015,2015,11
20241213,200900,14120715,2015,2015,2015,2015,0
20241213,200800,14120715,2015,2015,2015,2015,0
20241213,200700,14120715,2015,2015,2015,2015,0
20241213,200600,14120715,2015,2015,2015,2015,0
20241213,200500,14120715,2015,2015,2015,2015,0
20241213,200400,14120715,2015,2015,2015,2015,0
20241213,200300,14120715,2015,2015,2015,2015,0
20241213,200200,14120715,2015,2015,2015,2015,0
20241213,200100,14120715,2015,2015,2015,2015,0
20241213,200000,14120715,2015,2015,2015,2015,0
20241213,195900,14120715,2015,2015,2015,2015,0
20241213,195800,14120715,2015,2015,2015,2015,0
20241213,195700,14120715,2015,2015,2015,2015,0
20241213,195600,14120715,2015,2015,2015,2015,0
20241213,195500,14120715,2015,2015,2015,2015,0
20241213,195400,14120715,2015,2015,2015,2015,0
20241213,195300,14120715,2015,2015,2015,2015,0
20241213,195200,14120715,2015,2015,2015,2015,0
20241213,195100,14120715,2015,2015,2015,2015,0
20241213,195000,14120715,2015,2015,2015,2015,0
20241213,194900,14120715,2015,2015,2015,2015,0
20241213,194800,14120715,2015,2015,2015,2015,0
20241213,194700,14120715,2015,2015,2015,2015,0
20241213,194600,14120715,2015,2015,2015,2015,0
20241213,194500,14120715,2015,2015,2015,2015,0
20241213,194400,14120715,2015,2015,2015,2015,0
20241213,194300,14120715,2015,2015,2015,2015,0
20241213,194200,14120715,2015,2015,2015,2015,0
20241213,194100,14120715,2015,2015,2015,2015,0
20241213,194000,14120715,2015,2015,2015,2015,11
20241213,193900,14120715,2015,2015,2015,2015,0
20241213,193800,14120715,2015,2015,2015,2015,0
20241213,193700,14120715,2015,2015,2015,2015,0
20241213,193600,14120715,2015,2015,2015,2015,0
20241213,193500,14120715,2015,2015,2015,2015,0
20241213,193400,14120715,2015,2015,2015,2015,0
20241213,193300,14120715,2015,2015,2015,2015,0
20241213,193200,14120715,2015,2015,2015,2015,0
20241213,193100,14120715,2015,2015,2015,2015,0
20241213,193000,14120715,2015,2015,2015,2015,0
20241213,192900,14120715,2015,2015,2015,2015,0
20241213,192800,14120715,2015,2015,2015,2015,0
20241213,192700,14120715,2015,2015,2015,2015,0
20241213,192600,14120715,2015,2015,2015,2015,0
20241213,192500,14120715,2015,2015,2015,2015,0
20241213,192400,14120715,2015,2015,2015,2015,0
20241213,192300,14120715,2015,2015,2015,2015,0
20241213,192200,14120715,2015,2015,2015,2015,0
20241213,192100,14120715,2015,2015,2015,2015,0
20241213,192000,14120715,2015,2015,2015,2015,0
20241213,191900,14120715,2015,2015,2015,2015,0
20241213,191800,14120715,2015,2015,2015,2015,0
20241213,191700,14120715,2015,2015,2015,2015,0
20241213,191600,14120715,2015,2015,2015,2015,0
20241213,191500,14120715,2015,2015,2015,2015,0
20241213,191400,14120715,2015,2015,2015,2015,0
20241213,191300,14120715,2015,2015,2015,2015,0
20241213,191200,14120715,2015,2015,2015,2015,0
20241213,191100,14120715,2015,2015,2015,2015,0
20241213,191000,14120715,2015,2015,2015,2015,11
20241213,190900,14120715,2015,2015,2015,2015,0
20241213,190800,14120715,2015,2015,2015,2015,0
20241213,190700,14120715,2015,2015,2015,2015,0
20241213,190600,14120715,2015,2015,2015,2015,0
20241213,190500,14120715,2015,2015,2015,2015,0
20241213,190400,14120715,2015,2015,2015,2015,0
20241213,190300,14120715,2015,2015,2015,2015,0
20241213,190200,14120715,2015,2015,2015,2015,0
20241213,190100,14120715,2015,2015,2015,2015,0
20241213,190000,14120715,2015,2015,2015,2015,0
20241213,185900,14120715,2015,2015,2015,2015,0
20241213,185800,14120715,2015,2015,2015,2015,0
20241213,185700,14120715,2015,2015,2015,2015,0
20241213,185600,14120715,2015,2015,2015,2015,0
20241213,185500,14120715,2015,2015,2015,2015,0
20241213,185400,14120715,2015,2015,2015,2015,0
20241213,185300,14120715,2015,2015,2015,2015,0
20241213,185200,14120715,2015,2015,2015,2015,0
20241213,185100,14120715,2015,2015,2015,2015,0
20241213,185000,14120715,2015,2015,2015,2015,0
20241213,184900,14120715,2015,2015,2015,2015,0
20241213,184800,14120715,2015,2015,2015,2015,0
20241213,184700,14120715,2015,2015,2015,2015,0
20241213,184600,14120715,2015,2015,2015,2015,0
20241213,184500,14120715,2015,2015,2015,2015,0
20241213,184400,14120715,2015,2015,2015,2015,0
20241213,184300,14120715,2015,2015,2015,2015,0
20241213,184200,14120715,2015,2015,2015,2015,0
20241213,184100,14120715,2015,2015,2015,2015,0
20241213,184000,14120715,2015,2015,2015,2015,11
20241213,183900,14120715,2015,2015,2015,2015,0
20241213,183800,14120715,2015,2015,2015,2015,0
20241213,183700,14120715,2015,2015,2015,2015,0
20241213,183600,14120715,2015,2015,2015,2015,0
20241213,183500,14120715,2015,2015,2015,2015,0
20241213,183400,14120715,2015,2015,2015,2015,0
20241213,183300,14120715,2015,2015,2015,2015,0
20241213,183200,14120715,2015,2015,2015,2015,0
20241213,183100,14120715,2015,2015,2015,2015,0
20241213,183000,14120715,2015,2015,2015,2015,0
20241213,182900,14120715,2015,2015,2015,2015,0
20241213,182800,14120715,2015,2015,2015,2015,0
20241213,182700,14120715,2015,2015,2015,2015,0
20241213,182600,14120715,2015,2015,2015,2015,0
20241213,182500,14120715,2015,2015,2015,2015,0
20241213,182400,14120715,2015,2015,2015,2015,0
20241213,182300,14120715,2015,2015,2015,2015,0
20241213,182200,14120715,2015,2015,2015,2015,0
20241213,182100,14120715,2015,2015,2015,2015,0
20241213,182000,14120715,2015,2015,2015,2015,0
20241213,181900,14120715,2015,2015,2015,2015,0
20241213,181800,14120715,2015,2015,2015,2015,0
20241213,181700,14120715,2015,2015,2015,2015,0
20241213,181600,14120715,2015,2015,2015,2015,0
20241213,181500,14120715,2015,2015,2015,2015,0
20241213,181400,14120715,2015,2015,2015,2015,0
20241213,181300,14120715,2015,2015,2015,2015,0
20241213,181200,14120715,2015,2015,2015,2015,0
20241213,181100,14120715,2015,2015,2015,2015,0
20241213,181000,14120715,2015,2015,2015,2015,11
20241213,180900,14120715,2015,2015,2015,2015,0
20241213,180800,14120715,2015,2015,2015,2015,0
20241213,180700,14120715,2015,2015,2015,2015,0
20241213,180600,14120715,2015,2015,2015,2015,0
20241213,180500,14120715,2015,2015,2015,2015,0
20241213,180400,14120715,2015,2015,2015,2015,0
20241213,180300,14120715,2015,2015,2015,2015,0
20241213,180200,14120715,2015,2015,2015,2015,0
20241213,180100,14120715,2015,2015,2015,2015,0
20241213,180000,14120715,2015,2015,2015,2015,0
20241213,175900,14120715,2015,2015,2015,2015,0
20241213,175800,14120715,2015,2015,2015,2015,0
20241213,175700,14120715,2015,2015,2015,2015,0
20241213,175600,14120715,2015,2015,2015,2015,0
20241213,175500,14120715,2015,2015,2015,2015,0
20241213,175400,14120715,2015,2015,2015,2015,0
20241213,175300,14120715,2015,2015,2015,2015,0
20241213,175200,14120715,2015,2015,2015,2015,0
20241213,175100,14120715,2015,2015,2015,2015,0
20241213,175000,14120715,2015,2015,2015,2015,0
20241213,174900,14120715,2015,2015,2015,2015,0
20241213,174800,14120715,2015,2015,2015,2015,0
20241213,174700,14120715,2015,2015,2015,2015,0
20241213,174600,14120715,2015,2015,2015,2015,0
20241213,174500,14120715,2015,2015,2015,2015,0
20241213,174400,14120715,2015,2015,2015,2015,0
20241213,174300,14120715,2015,2015,2015,2015,0
20241213,174200,14120715,2015,2015,2015,2015,0
20241213,174100,14120715,2015,2015,2015,2015,0
20241213,174000,14120715,2015,2015,2015,2015,11
20241213,173900,14120715,2015,2015,2015,2015,0
20241213,173800,14120715,2015,2015,2015,2015,0
20241213,173700,14120715,2015,2015,2015,2015,0
20241213,173600,14120715,2015,2015,2015,2015,0
20241213,173500,14120715,2015,2015,2015,2015,0
20241213,173400,14120715,2015,2015,2015,2015,0
20241213,173300,14120715,2015,2015,2015,2015,0
20241213,173200,14120715,2015,2015,2015,2015,0
20241213,173100,14120715,2015,2015,2015,2015,0
20241213,173000,14120715,2015,2015,2015,2015,0
20241213,172900,14120715,2015,2015,2015,2015,0
20241213,172800,14120715,2015,2015,2015,2015,0
20241213,172700,14120715,2015,2015,2015,2015,0
20241213,172600,14120715,2015,2015,2015,2015,0
20241213,172500,14120715,2015,2015,2015,2015,0
20241213,172400,14120715,2015,2015,2015,2015,0
20241213,172300,14120715,2015,2015,2015,2015,0
20241213,172200,14120715,2015,2015,2015,2015,0
20241213,172100,14120715,2015,2015,2015,2015,0
20241213,172000,14120715,2015,2015,2015,2015,0
20241213,171900,14120715,2015,2015,2015,2015,0
20241213,171800,14120715,2015,2015,2015,2015,0
20241213,171700,14120715,2015,2015,2015,2015,0
20241213,171600,14120715,2015,2015,2015,2015,0
20241213,171500,14120715,2015,2015,2015,2015,0
20241213,171400,14120715,2015,2015,2015,2015,0
20241213,171300,14120715,2015,2015,2015,2015,0
20241213,171200,14120715,2015,2015,2015,2015,0
20241213,171100,14120715,2015,2015,2015,2015,0
20241213,171000,14120715,2015,2015,2015,2015,11
20241213,170900,14120715,2015,2015,2015,2015,0
20241213,170800,14120715,2015,2015,2015,2015,0
20241213,170700,14120715,2015,2015,2015,2015,0
20241213,170600,14120715,2015,2015,2015,2015,0
20241213,170500,14120715,2015,2015,2015,2015,0
20241213,170400,14120715,2015,2015,2015,2015,0
20241213,170300,14120715,2015,2015,2015,2015,0
20241213,170200,14120715,2015,2015,2015,2015,0
20241213,170100,14120715,2015,2015,2015,2015,0
20241213,170000,14120715,2015,2015,2015,2015,0
20241213,165900,14120715,2015,2015,2015,2015,0
20241213,165800,14120715,2015,2015,2015,2015,0
20241213,165700,14120715,2015,2015,2015,2015,0
20241213,165600,14120715,2015,2015,2015,2015,0
20241213,165500,14120715,2015,2015,2015,2015,0
20241213,165400,14120715,2015,2015,2015,2015,0
20241213,165300,14120715,2015,2015,2015,2015,0
20241213,165200,14120715,2015,2015,2015,2015,0
20241213,165100,14120715,2015,2015,2015,2015,0
20241213,165000,14120715,2015,2015,2015,2015,0
20241213,164900,14120715,2015,2015,2015,2015,0
20241213,164800,14120715,2015,2015,2015,2015,0
20241213,164700,14120715,2015,2015,2015,2015,0
20241213,164600,14120715,2015,2015,2015,2015,0
20241213,164500,14120715,2015,2015,2015,2015,0
20241213,164400,14120715,2015,2015,2015,2015,0
20241213,164300,14120715,2015,2015,2015,2015,0
20241213,164200,14120715,2015,2015,2015,2015,0
20241213,164100,14120715,2015,2015,2015,2015,0
20241213,164000,14120715,2015,2015,2015,2015,11
20241213,163900,14120715,2015,2015,2015,2015,0
20241213,163800,14120715,2015,2015,2015,2015,0
20241213,163700,14120715,2015,2015,2015,2015,0
20241213,163600,14120715,2015,2015,2015,2015,0
20241213,163500,14120715,2015,2015,2015,2015,0
20241213,163400,14120715,2015,2015,2015,2015,0
20241213,163300,14120715,2015,2015,2015,2015,0
20241213,163200,14120715,2015,2015,2015,2015,0
20241213,163100,14120715,2015,2015,2015,2015,0
20241213,163000,14120715,2015,2015,2015,2015,0
20241213,162900,14120715,2015,2015,2015,2015,0
20241213,162800,14120715,2015,2015,2015,2015,0
20241213,162700,14120715,2015,2015,2015,2015,0
20241213,162600,14120715,2015,2015,2015,2015,0
20241213,162500,14120715,2015,2015,2015,2015,0
20241213,162400,14120715,2015,2015,2015,2015,0
20241213,162300,14120715,2015,2015,2015,2015,0
20241213,162200,14120715,2015,2015,2015,2015,0
20241213,162100,14120715,2015,2015,2015,2015,0
20241213,162000,14120715,2015,2015,2015,2015,0
20241213,161900,14120715,2015,2015,2015,2015,0
20241213,161800,14120715,2015,2015,2015,2015,0
20241213,161700,14120715,2015,2015,2015,2015,0
20241213,161600,14120715,2015,2015,2015,2015,0
20241213,161500,14120715,2015,2015,2015,2015,0
20241213,161400,14120715,2015,2015,2015,2015,0
20241213,161300,14120715,2015,2015,2015,2015,0
20241213,161200,14120715,2015,2015,2015,2015,0
20241213,161100,14120715,2015,2015,2015,2015,0
20241213,161000,14120715,2015,2015,2015,2015,11
20241213,160900,14120715,2015,2015,2015,2015,0
20241213,160800,14120715,2015,2015,2015,2015,0
20241213,160700,14120715,2015,2015,2015,2015,0
20241213,160600,14120715,2015,2015,2015,2015,0
20241213,160500,14120715,2015,2015,2015,2015,0
20241213,160400,14120715,2015,2015,2015,2015,0
20241213,160300,14120715,2015,2015,2015,2015,0
20241213,160200,14120715,2015,2015,2015,2015,0
20241213,160100,14120715,2015,2015,2015,2015,0
20241213,160000,14120715,2015,2015,2015,2015,0
20241213,155900,14120715,2015,2015,2015,2015,0
20241213,155800,14120715,2015,2015,2015,2015,0
20241213,155700,14120715,2015,2015,2015,2015,0
20241213,155600,14120715,2015,2015,2015,2015,0
20241213,155500,14120715,2015,2015,2015,2015,0
20241213,155400,14120715,2015,2015,2015,2015,0
20241213,155300,14120715,2015,2015,2015,2015,0
20241213,155200,14120715,2015,2015,2015,2015,0
20241213,155100,14120715,2015,2015,2015,2015,0
20241213,155000,14120715,2015,2015,2015,2015,0
20241213,154900,14120715,2015,2015,2015,2015,0
20241213,154800,14120715,2015,2015,2015,2015,0
20241213,154700,14120715,2015,2015,2015,2015,0
20241213,154600,14120715,2015,2015,2015,2015,0
20241213,154500,14120715,2015,2015,2015,2015,0
20241213,154400,14120715,2015,2015,2015,2015,0
20241213,154300,14120715,2015,2015,2015,2015,0
20241213,154200,14120715,2015,2015,2015,2015,0
20241213,154100,14120715,2015,2015,2015,2015,0
20241213,154000,14120715,2015,2015,2015,2015,11
20241213,153900,14120715,2015,2015,2015,2015,0
20241213,153800,14120715,2015,2015,2015,2015,0
20241213,153700,14120715,2015,2015,2015,2015,0
20241213,153600,14120715,2015,2015,2015,2015,0
20241213,153500,14120715,2015,2015,2015,2015,0
20241213,153400,14120715,2015,2015,2015,2015,0
20241213,153300,14120715,2015,2015,2015,2015,0
20241213,153200,14120715,2015,2015,2015,2015,0
20241213,153100,14120715,2015,2015,2015,2015,0
20241213,153000,14120715,2015,2015,2015,2015,0
20241213,152900,14120715,2015,2015,2015,2015,0
20241213,152800,14120715,2015,2015,2015,2015,0
20241213,152700,14120715,2015,2015,2015,2015,0
20241213,152600,14120715,2015,2015,2015,2015,0
20241213,152500,14120715,2015,2015,2015,2015,0
20241213,152400,14120715,2015,2015,2015,2015,0
20241213,152300,14120715,2015,2015,2015,2015,0
20241213,152200,14120715,2015,2015,2015,2015,0
20241213,152100,14120715,2015,2015,2015,2015,0
20241213,152000,14120715,2015,2015,2015,2015,0
20241213,151900,14120715,2015,2015,2015,2015,0
20241213,151800,14120715,2015,2015,2015,2015,0
20241213,151700,14120715,2015,2015,2015,2015,11
20241213,151600,14098550,2015,2015,2015,2015,6
20241213,151500,14086460,2015,2015,2015,2015,0
20241213,151400,14086460,2015,2015,2015,2015,3
20241213,151300,14080415,2005,2010,2015,2005,16
20241213,151200,14048240,2015,2015,2015,2015,3
20241213,151100,14042195,2015,2015,2015,2015,0
20241213,151000,14042195,2015,2015,2015,2015,14
20241213,150900,14013985,2015,2015,2015,2015,3
20241213,150800,14007940,2015,2015,2015,2015,0
20241213,150700,14007940,2015,2015,2015,2015,14
20241213,150600,13979730,2015,2015,2015,2015,3
20241213,150500,13973685,2005,2005,2005,2005,10
20241213,150400,13953635,2015,2015,2015,2015,6
20241213,150300,13941545,2015,2015,2015,2015,11
20241213,150200,13919380,2005,2010,2010,2005,8
20241213,150100,13903325,2015,2015,2015,2015,3
20241213,150000,13897280,2015,2015,2015,2015,8
20241213,145900,13881160,2005,2015,2015,2005,41
20241213,145800,13798910,2005,2010,2010,2005,8
20241213,145700,13782855,2015,2015,2015,2015,11
20241213,145600,13760690,2005,2010,2010,2005,8
20241213,145500,13744635,2005,2010,2010,2005,28
20241213,145400,13688480,2005,2015,2015,2005,16
20241213,145300,13656305,2005,2010,2010,2005,500
20241213,145200,12653790,2005,2010,2010,2005,8
20241213,145100,12637735,2015,2015,2015,2015,3
20241213,145000,12631690,2015,2010,2015,2005,46
20241213,144900,12539365,2015,2015,2015,2015,3
20241213,144800,12533320,2005,2010,2010,2005,8
20241213,144700,12517265,2015,2015,2015,2015,11
20241213,144600,12495100,2005,2010,2010,2005,8
20241213,144500,12479045,2005,2010,2010,2005,30
20241213,144400,12418880,2005,2015,2015,2005,16
20241213,144300,12386705,2015,2015,2015,2015,3
20241213,144200,12380660,2005,2010,2010,2005,8
20241213,144100,12364605,2015,2015,2015,2015,3
20241213,144000,12358560,2015,2010,2015,2005,46
20241213,143900,12266235,2015,2015,2015,2015,3
20241213,143800,12260190,2005,2010,2010,2005,8
20241213,143700,12244135,2015,2015,2015,2015,11
20241213,143600,12221970,2005,2010,2010,2005,8
20241213,143500,12205915,2005,2010,2010,2005,28
20241213,143400,12149760,2005,2015,2015,2005,16
20241213,143300,12117585,2005,2005,2005,2005,0
20241213,143200,12117585,2005,2015,2015,2005,11
20241213,143100,12095485,2015,2015,2015,2015,8
20241213,143000,12079365,2005,2010,2010,2005,36
20241213,142900,12007155,2005,2005,2005,2005,0
20241213,142800,12007155,2005,2015,2015,2005,11
20241213,142700,11985055,2015,2015,2015,2015,8
20241213,142600,11968935,2005,2010,2010,2005,8
20241213,142500,11952880,2005,2010,2010,2005,30
20241213,142400,11892715,2005,2015,2015,2005,19
20241213,142300,11854495,2005,2005,2005,2005,0
20241213,142200,11854495,2005,2015,2015,2005,11
20241213,142100,11832395,2015,2015,2015,2015,8
20241213,142000,11816275,2005,2015,2015,2005,41
20241213,141900,11734025,2005,2005,2005,2005,0
20241213,141800,11734025,2005,2015,2015,2005,11
20241213,141700,11711925,2015,2015,2015,2015,8
20241213,141600,11695805,2005,2010,2010,2005,8
20241213,141500,11679750,2005,2010,2010,2005,28
20241213,141400,11623595,2005,2015,2015,2005,19
20241213,141300,11585375,2005,2005,2005,2005,0
20241213,141200,11585375,2005,2015,2015,2005,11
20241213,141100,11563275,2015,2015,2015,2015,8
20241213,141000,11547155,2005,2015,2015,2005,41
20241213,140900,11464905,2005,2005,2005,2005,0
20241213,140800,11464905,2005,2015,2015,2005,19
20241213,140700,11426685,2005,2005,2005,2005,0
20241213,140600,11426685,2005,2010,2010,2005,36
20241213,140500,11354475,2015,2015,2015,2015,963
20241213,140400,9414030,2005,2015,2015,2005,19
20241213,140300,9375810,2015,2015,2015,2015,5
20241213,140200,9365735,2005,2015,2015,2005,11
20241213,140100,9343635,2015,2005,2015,2005,36
20241213,140000,9271375,2005,2015,2015,2005,11
20241213,135900,9249275,2005,2005,2005,2005,0
20241213,135800,9249275,2005,2015,2015,2005,19
20241213,135700,9211055,2005,2005,2005,2005,0
20241213,135600,9211055,2005,2010,2010,2005,36
20241213,135500,9138845,2015,2015,2015,2015,0
20241213,135400,9138845,2015,2015,2015,2005,19
20241213,135300,9100625,2005,2005,2005,2005,0
20241213,135200,9100625,2005,2015,2015,2005,11
20241213,135100,9078525,2015,2005,2015,2005,38
20241213,135000,9002255,2005,2015,2015,2005,16
20241213,134900,8970115,2015,2015,2015,2015,3
20241213,134800,8964070,2005,2015,2015,2005,16
20241213,134700,8931895,2005,2005,2005,2005,0
20241213,134600,8931895,2005,2010,2010,2005,36
20241213,134500,8859685,2015,2015,2015,2015,11
20241213,134400,8837520,2005,2010,2010,2005,8
20241213,134300,8821465,2015,2015,2015,2015,3
20241213,134200,8815420,2005,2005,2005,2005,10
20241213,134100,8795370,2015,2015,2015,2005,39
20241213,134000,8717050,2005,2005,2005,2005,0
20241213,133900,8717050,2005,2015,2015,2005,11
20241213,133800,8694950,2015,2015,2015,2015,8
20241213,133700,8678830,2005,2015,2015,2005,13
20241213,133600,8652735,2005,2005,2005,2005,30
20241213,133500,8592585,2005,2015,2015,2005,18
20241213,133400,8556415,2005,2005,2005,2005,0
20241213,133300,8556415,2005,2005,2005,2005,10
20241213,133200,8536365,2015,2015,2015,2015,0
20241213,133100,8536365,2015,2005,2015,2005,46
20241213,133000,8444055,2005,2005,2005,2005,0
20241213,132900,8444055,2005,2005,2005,2005,10
20241213,132800,8424005,2015,2015,2015,2015,8
20241213,132700,8407885,2005,2005,2005,2005,10
20241213,132600,8387835,2005,2005,2005,2005,28
20241213,132500,8331695,2015,2005,2015,2005,18
20241213,132400,8295525,2005,2005,2005,2005,0
20241213,132300,8295525,2005,2005,2005,2005,10
20241213,132200,8275475,2015,2015,2015,2015,8
20241213,132100,8259355,2005,2005,2005,2005,28
20241213,132000,8203215,2005,2005,2005,2005,10
20241213,131900,8183165,2005,2005,2005,2005,0
20241213,131800,8183165,2005,2015,2015,2005,18
20241213,131700,8146995,2005,2005,2005,2005,0
20241213,131600,8146995,2005,2005,2005,2005,40
20241213,131500,8066795,2015,2015,2015,2015,8
20241213,131400,8050675,2005,2005,2005,2005,10
20241213,131300,8030625,2005,2005,2005,2005,0
20241213,131200,8030625,2005,2005,2015,2005,46
20241213,131100,7938315,2005,2005,2005,2005,0
20241213,131000,7938315,2005,2005,2005,2005,10
20241213,130900,7918265,2015,2015,2015,2015,0
20241213,130800,7918265,2015,2005,2015,2005,18
20241213,130700,7882095,2005,2005,2005,2005,28
20241213,130600,7825955,2005,2005,2005,2005,10
20241213,130500,7805905,2015,2015,2015,2015,8
20241213,130400,7789785,2005,2005,2005,2005,0
20241213,130300,7789785,2005,2005,2005,2005,10
20241213,130200,7769735,2015,2005,2015,2005,38
20241213,130100,7693465,2005,2005,2005,2005,10
20241213,130000,7673415,2005,2005,2005,2005,0
20241213,125900,7673415,2005,2015,2015,2005,18
20241213,125800,7637245,2005,2005,2005,2005,0
20241213,125700,7637245,2005,2005,2005,2005,38
20241213,125600,7561055,2015,2015,2015,2015,0
20241213,125500,7561055,2015,2005,2015,2005,18
20241213,125400,7524885,2005,2005,2005,2005,0
20241213,125300,7524885,2005,2005,2005,2005,10
20241213,125200,7504835,2015,2005,2015,2005,36
20241213,125100,7432575,2005,2005,2005,2005,10
20241213,125000,7412525,2015,2015,2015,2015,0
20241213,124900,7412525,2015,2005,2015,2005,18
20241213,124800,7376355,2005,2005,2005,2005,0
20241213,124700,7376355,2005,2005,2005,2005,38
20241213,124600,7300165,2015,2015,2015,2015,0
20241213,124500,7300165,2015,2015,2015,2015,8
20241213,124400,7284045,2000,2000,2000,2000,10
20241213,124300,7264045,2000,2000,2000,2000,0
20241213,124200,7264045,2000,2000,2015,2000,48
20241213,124100,7167925,2000,2000,2000,2000,0
20241213,124000,7167925,2000,2000,2000,2000,10
20241213,123900,7147925,2015,2015,2015,2015,8
20241213,123800,7131805,2000,2000,2000,2000,10
20241213,123700,7111805,2000,2000,2000,2000,28
20241213,123600,7055805,2000,2015,2015,2000,18
20241213,123500,7019685,2000,2000,2000,2000,0
20241213,123400,7019685,2000,2000,2000,2000,10
20241213,123300,6999685,2000,2000,2000,2000,0
20241213,123200,6999685,2000,2000,2015,2000,46
20241213,123100,6907565,2000,2000,2000,2000,0
20241213,123000,6907565,2000,2000,2000,2000,10
20241213,122900,6887565,2015,2015,2015,2015,8
20241213,122800,6871445,2000,2000,2000,2000,5
20241213,122700,6861445,2000,2000,2000,2000,35
20241213,122600,6791445,2015,2015,2015,2015,8
20241213,122500,6775325,2000,2000,2000,2000,10
20241213,122400,6755325,2000,2000,2000,2000,0
20241213,122300,6755325,2000,2000,2000,2000,10
20241213,122200,6735325,2000,2015,2015,2000,36
20241213,122100,6663205,2000,2000,2000,2000,10
20241213,122000,6643205,2015,2015,2015,2015,0
20241213,121900,6643205,2015,2000,2015,2000,18
20241213,121800,6607085,2000,2000,2000,2000,28
20241213,121700,6551085,2000,2000,2000,2000,10
20241213,121600,6531085,2015,2015,2015,2015,8
20241213,121500,6514965,2000,2000,2000,2000,10
20241213,121400,6494965,2000,2000,2000,2000,0
20241213,121300,6494965,2000,2015,2015,2000,46
20241213,121200,6402845,2000,2000,2000,2000,0
20241213,121100,6402845,2000,2000,2000,2000,10
20241213,121000,6382845,2015,2015,2015,2015,0
20241213,120900,6382845,2015,2015,2015,2015,8
20241213,120800,6366725,2000,2000,2000,2000,40
20241213,120700,6286725,2000,2000,2000,2000,0
20241213,120600,6286725,2000,2015,2015,2000,18
20241213,120500,6250605,2000,2000,2000,2000,0
20241213,120400,6250605,2000,2000,2000,2000,10
20241213,120300,6230605,2000,2015,2015,2000,36
20241213,120200,6158380,2005,2005,2005,2005,10
20241213,120100,6138330,2005,2005,2005,2005,0
20241213,120000,6138330,2005,2005,2005,2005,10
20241213,115900,6118280,2015,2015,2015,2015,8
20241213,115800,6102160,2005,2005,2005,2005,38
20241213,115700,6025970,2015,2015,2015,2015,0
20241213,115600,6025970,2015,2005,2015,2005,18
20241213,115500,5989800,2005,2005,2005,2005,0
20241213,115400,5989800,2005,2005,2005,2005,10
20241213,115300,5969750,2005,2015,2015,2005,38
20241213,115200,5893480,2005,2005,2005,2005,10
20241213,115100,5873430,2015,2015,2015,2015,0
20241213,115000,5873430,2015,2015,2015,2015,8
20241213,114900,5857310,2005,2005,2005,2005,10
20241213,114800,5837260,2005,2005,2005,2005,28
20241213,114700,5781120,2005,2005,2005,2005,10
20241213,114600,5761070,2015,2015,2015,2015,8
20241213,114500,5744950,2005,2005,2005,2005,10
20241213,114400,5724900,2005,2005,2005,2005,0
20241213,114300,5724900,2005,2015,2015,2005,46
20241213,114200,5632590,2005,2005,2005,2005,0
20241213,114100,5632590,2005,2005,2005,2005,10
20241213,114000,5612540,2015,2015,2015,2015,8
20241213,113900,5596420,2000,2000,2000,2000,10
20241213,113800,5576420,2000,2000,2000,2000,28
20241213,113700,5520420,2000,2000,2000,2000,10
20241213,113600,5500420,2015,2015,2015,2015,8
20241213,113500,5484300,2000,2000,2000,2000,10
20241213,113400,5464300,2000,2000,2000,2000,0
20241213,113300,5464300,2000,2015,2015,2000,38
20241213,113200,5388180,2000,2000,2000,2000,10
20241213,113100,5368180,2000,2000,2000,2000,0
20241213,113000,5368180,2000,2015,2015,2000,18
20241213,112900,5332060,2000,2000,2000,2000,0
20241213,112800,5332060,2000,2000,2000,2000,38
20241213,112700,5256060,2015,2015,2015,2015,8
20241213,112600,5239940,2000,2000,2000,2000,10
20241213,112500,5219940,2000,2000,2000,2000,0
20241213,112400,5219940,2000,2000,2000,2000,38
20241213,112300,5143940,2015,2015,2015,2015,8
20241213,112200,5127820,2000,2000,2000,2000,10
20241213,112100,5107820,2015,2015,2015,2015,0
20241213,112000,5107820,2015,2000,2015,2000,18
20241213,111900,5071700,2000,2000,2000,2000,30
20241213,111800,5011700,2000,2000,2000,2000,10
20241213,111700,4991700,2015,2015,2015,2015,8
20241213,111600,4975580,2000,2000,2000,2000,10
20241213,111500,4955580,2000,2000,2000,2000,0
20241213,111400,4955580,2000,2000,2000,2000,28
20241213,111300,4899580,2015,2000,2015,2000,18
20241213,111200,4863460,2000,2000,2000,2000,0
20241213,111100,4863460,2000,2000,2000,2000,10
20241213,111000,4843460,2015,2015,2015,2015,8
20241213,110900,4827340,2000,2000,2000,2000,38
20241213,110800,4751340,2000,2000,2000,2000,0
20241213,110700,4751340,2000,2015,2015,2000,18
20241213,110600,4715220,2000,2000,2000,2000,0
20241213,110500,4715220,2000,2000,2000,2000,10
20241213,110400,4695220,2000,2015,2015,2000,36
20241213,110300,4623100,2000,2000,2000,2000,10
20241213,110200,4603100,2000,2000,2000,2000,0
20241213,110100,4603100,2000,2000,2000,2000,10
20241213,110000,4583100,2015,2015,2015,2015,8
20241213,105900,4566980,2000,2000,2000,2000,40
20241213,105800,4486980,2015,2015,2015,2015,0
20241213,105700,4486980,2015,2000,2015,2000,18
20241213,105600,4450860,2000,2000,2000,2000,0
20241213,105500,4450860,2000,2000,2000,2000,0
20241213,105400,4450860,2000,2015,2015,2000,46
20241213,105300,4358740,2000,2000,2000,2000,0
20241213,105200,4358740,2000,2000,2000,2000,10
20241213,105100,4338740,2015,2015,2015,2015,0
20241213,105000,4338740,2015,2000,2015,2000,18
20241213,104900,4302620,2000,2000,2000,2000,28
20241213,104800,4246620,2000,2000,2000,2000,10
20241213,104700,4226620,2015,2015,2015,2015,8
20241213,104600,4210500,2000,2000,2000,2000,81
20241213,104500,4048500,2000,2000,2000,2000,0
20241213,104400,4048500,2000,2000,2015,2000,48
20241213,104300,3952380,2000,2000,2000,2000,0
20241213,104200,3952380,2000,2000,2000,2000,10
20241213,104100,3932380,2015,2015,2015,2015,8
20241213,104000,3916260,2000,2000,2000,2000,10
20241213,103900,3896260,2000,2000,2000,2000,1179
20241213,103800,1538260,2000,2000,2000,2000,0
20241213,103700,1538260,2000,2015,2015,2000,18
20241213,103600,1502140,2000,2000,2000,2000,0
20241213,103500,1502140,2000,2000,2000,2000,38
20241213,103400,1426140,2015,2015,2015,2015,8
20241213,103300,1410020,2000,2000,2000,2000,10
20241213,103200,1390020,2000,2000,2000,2000,0
20241213,103100,1390020,2000,2015,2015,2000,18
20241213,103000,1353900,2000,2000,2000,2000,42
20241213,102900,1269900,2000,2000,2000,2000,10
20241213,102800,1249900,2015,2015,2015,2015,0
20241213,102700,1249900,2015,2000,2015,2000,18
20241213,102600,1213780,2000,2000,2000,2000,0
20241213,102500,1213780,2000,2000,2000,2000,40
20241213,102400,1133780,2020,2020,2020,2020,8
20241213,102300,1117620,2000,2000,2000,2000,10
20241213,102200,1097620,2020,2020,2020,2020,0
20241213,102100,1097620,2020,2000,2020,2000,18
20241213,102000,1061460,2000,2000,2000,2000,28
20241213,101900,1005460,2000,2000,2000,2000,0
20241213,101800,1005460,2000,2020,2020,2000,18
20241213,101700,969300,2000,2000,2000,2000,0
20241213,101600,969300,2000,2000,2000,2000,10
20241213,101500,949300,2000,2000,2000,2000,28
20241213,101400,893300,2020,2000,2020,2000,18
20241213,101300,857140,2000,2000,2000,2000,0
20241213,101200,857140,2000,2000,2000,2000,10
20241213,101100,837140,2020,2020,2020,2020,8
20241213,101000,820980,2000,2000,2000,2000,40
20241213,100900,740980,2000,2000,2000,2000,0
20241213,100800,740980,2000,2020,2020,2000,18
20241213,100700,704820,2000,2000,2000,2000,0
20241213,100600,704820,2000,2000,2000,2000,10
20241213,100500,684820,2000,2000,2000,2000,28
20241213,100400,628820,2020,2000,2020,2000,18
20241213,100300,592660,2020,2020,2020,2020,0
20241213,100200,592660,2020,2020,2020,2020,0
20241213,100100,592660,2020,2020,2020,2020,8
20241213,100000,576500,2000,2000,2000,2000,28
20241213,095900,520500,2020,2020,2020,2020,0
20241213,095800,520500,2020,2020,2020,2020,8
20241213,095700,504340,2000,2000,2000,2000,0
20241213,095600,504340,2000,2000,2000,2000,0
20241213,095500,504340,2000,2020,2020,2000,36
20241213,095400,432180,2020,2020,2020,2020,0
20241213,095300,432180,2020,2020,2020,2020,0
20241213,095200,432180,2020,2020,2020,2020,0
20241213,095100,432180,2020,2020,2020,2020,8
20241213,095000,416020,2000,2000,2000,2000,37
20241213,094900,342020,2000,2000,2000,2000,0
20241213,094800,342020,2000,2000,2000,2000,0
20241213,094700,342020,2000,2000,2000,2000,0
20241213,094600,342020,2000,2000,2000,2000,0
20241213,094500,342020,2000,2000,2000,2000,28
20241213,094400,286020,2000,2000,2000,2000,0
20241213,094300,286020,2000,2000,2000,2000,0
20241213,094200,286020,2000,2000,2000,2000,0
20241213,094100,286020,2000,2000,2000,2000,28
20241213,094000,230020,2000,2000,2000,2000,0
20241213,093900,230020,2000,2000,2000,2000,0
20241213,093800,230020,2000,2000,2000,2000,0
20241213,093700,230020,2000,2000,2000,2000,0
20241213,093600,230020,2000,2000,2000,2000,30
20241213,093500,170020,2000,2000,2000,2000,0
20241213,093400,170020,2000,2000,2000,2000,0
20241213,093300,170020,2000,2000,2000,2000,0
20241213,093200,170020,2000,2000,2000,2000,0
20241213,093100,170020,2000,2000,2000,2000,28
20241213,093000,114020,2020,2020,2020,2020,1
20241213,092900,112000,2000,2000,2000,2000,0
20241213,092800,112000,2000,2000,2000,2000,0
20241213,092700,112000,2000,2000,2000,2000,0
20241213,092600,112000,2000,2000,2000,2000,28
20241213,092500,56000,2000,2000,2000,2000,0
20241213,092400,56000,2000,2000,2000,2000,0
20241213,092300,56000,2000,2000,2000,2000,0
20241213,092200,56000,2000,2000,2000,2000,0
20241213,092100,56000,2000,2000,2000,2000,28
20241213,092000,0,2020,2020,2020,2020,0
20241213,091900,0,2020,2020,2020,2020,0
20241213,091800,0,2020,2020,2020,2020,0
20241213,091700,0,2020,2020,2020,2020,0
20241213,091600,0,2020,2020,2020,2020,0
20241213,091500,0,2020,2020,2020,2020,0
20241213,091400,0,2020,2020,2020,2020,0
20241213,091300,0,2020,2020,2020,2020,0
20241213,091200,0,2020,2020,2020,2020,0
20241213,091100,0,2020,2020,2020,2020,0
20241213,091000,0,2020,2020,2020,2020,0
20241213,090900,0,2020,2020,2020,2020,0
20241213,090800,0,2020,2020,2020,2020,0
20241213,090700,0,2020,2020,2020,2020,0
20241213,090600,0,2020,2020,2020,2020,0
20241213,090500,0,2020,2020,2020,2020,0
20241213,090400,0,2020,2020,2020,2020,0
20241213,090300,0,2020,2020,2020,2020,0
20241213,090200,0,2020,2020,2020,2020,0
20241213,090100,0,2020,2020,2020,2020,0
20241213,090000,0,2020,2020,2020,2020,0