stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,214600,7976770,2005,2005,2005,2005,1
20241227,214500,7976770,2005,2005,2005,2005,0
20241227,214400,7976770,2005,2005,2005,2005,0
20241227,214300,7976770,2005,2005,2005,2005,0
20241227,214200,7976770,2005,2005,2005,2005,0
20241227,214100,7976770,2005,2005,2005,2005,0
20241227,214000,7976770,2005,2005,2005,2005,0
20241227,213900,7976770,2005,2005,2005,2005,0
20241227,213800,7976770,2005,2005,2005,2005,0
20241227,213700,7976770,2005,2005,2005,2005,0
20241227,213600,7976770,2005,2005,2005,2005,0
20241227,213500,7976770,2005,2005,2005,2005,0
20241227,213400,7976770,2005,2005,2005,2005,0
20241227,213300,7976770,2005,2005,2005,2005,0
20241227,213200,7976770,2005,2005,2005,2005,0
20241227,213100,7976770,2005,2005,2005,2005,0
20241227,213000,7976770,2005,2005,2005,2005,0
20241227,212900,7976770,2005,2005,2005,2005,0
20241227,212800,7976770,2005,2005,2005,2005,0
20241227,212700,7976770,2005,2005,2005,2005,0
20241227,212600,7976770,2005,2005,2005,2005,0
20241227,212500,7976770,2005,2005,2005,2005,0
20241227,212400,7976770,2005,2005,2005,2005,0
20241227,212300,7976770,2005,2005,2005,2005,0
20241227,212200,7976770,2005,2005,2005,2005,0
20241227,212100,7976770,2005,2005,2005,2005,0
20241227,212000,7976770,2005,2005,2005,2005,0
20241227,211900,7976770,2005,2005,2005,2005,0
20241227,211800,7976770,2005,2005,2005,2005,0
20241227,211700,7976770,2005,2005,2005,2005,0
20241227,211600,7976770,2005,2005,2005,2005,1
20241227,211500,7976770,2005,2005,2005,2005,0
20241227,211400,7976770,2005,2005,2005,2005,0
20241227,211300,7976770,2005,2005,2005,2005,0
20241227,211200,7976770,2005,2005,2005,2005,0
20241227,211100,7976770,2005,2005,2005,2005,0
20241227,211000,7976770,2005,2005,2005,2005,0
20241227,210900,7976770,2005,2005,2005,2005,0
20241227,210800,7976770,2005,2005,2005,2005,0
20241227,210700,7976770,2005,2005,2005,2005,0
20241227,210600,7976770,2005,2005,2005,2005,0
20241227,210500,7976770,2005,2005,2005,2005,0
20241227,210400,7976770,2005,2005,2005,2005,0
20241227,210300,7976770,2005,2005,2005,2005,0
20241227,210200,7976770,2005,2005,2005,2005,0
20241227,210100,7976770,2005,2005,2005,2005,0
20241227,210000,7976770,2005,2005,2005,2005,0
20241227,205900,7976770,2005,2005,2005,2005,0
20241227,205800,7976770,2005,2005,2005,2005,0
20241227,205700,7976770,2005,2005,2005,2005,0
20241227,205600,7976770,2005,2005,2005,2005,0
20241227,205500,7976770,2005,2005,2005,2005,0
20241227,205400,7976770,2005,2005,2005,2005,0
20241227,205300,7976770,2005,2005,2005,2005,0
20241227,205200,7976770,2005,2005,2005,2005,0
20241227,205100,7976770,2005,2005,2005,2005,0
20241227,205000,7976770,2005,2005,2005,2005,0
20241227,204900,7976770,2005,2005,2005,2005,0
20241227,204800,7976770,2005,2005,2005,2005,0
20241227,204700,7976770,2005,2005,2005,2005,0
20241227,204600,7976770,2005,2005,2005,2005,1
20241227,204500,7976770,2005,2005,2005,2005,0
20241227,204400,7976770,2005,2005,2005,2005,0
20241227,204300,7976770,2005,2005,2005,2005,0
20241227,204200,7976770,2005,2005,2005,2005,0
20241227,204100,7976770,2005,2005,2005,2005,0
20241227,204000,7976770,2005,2005,2005,2005,0
20241227,203900,7976770,2005,2005,2005,2005,0
20241227,203800,7976770,2005,2005,2005,2005,0
20241227,203700,7976770,2005,2005,2005,2005,0
20241227,203600,7976770,2005,2005,2005,2005,0
20241227,203500,7976770,2005,2005,2005,2005,0
20241227,203400,7976770,2005,2005,2005,2005,0
20241227,203300,7976770,2005,2005,2005,2005,0
20241227,203200,7976770,2005,2005,2005,2005,0
20241227,203100,7976770,2005,2005,2005,2005,0
20241227,203000,7976770,2005,2005,2005,2005,0
20241227,202900,7976770,2005,2005,2005,2005,0
20241227,202800,7976770,2005,2005,2005,2005,0
20241227,202700,7976770,2005,2005,2005,2005,0
20241227,202600,7976770,2005,2005,2005,2005,0
20241227,202500,7976770,2005,2005,2005,2005,0
20241227,202400,7976770,2005,2005,2005,2005,0
20241227,202300,7976770,2005,2005,2005,2005,0
20241227,202200,7976770,2005,2005,2005,2005,0
20241227,202100,7976770,2005,2005,2005,2005,0
20241227,202000,7976770,2005,2005,2005,2005,0
20241227,201900,7976770,2005,2005,2005,2005,0
20241227,201800,7976770,2005,2005,2005,2005,0
20241227,201700,7976770,2005,2005,2005,2005,0
20241227,201600,7976770,2005,2005,2005,2005,1
20241227,201500,7976770,2005,2005,2005,2005,0
20241227,201400,7976770,2005,2005,2005,2005,0
20241227,201300,7976770,2005,2005,2005,2005,0
20241227,201200,7976770,2005,2005,2005,2005,0
20241227,201100,7976770,2005,2005,2005,2005,0
20241227,201000,7976770,2005,2005,2005,2005,0
20241227,200900,7976770,2005,2005,2005,2005,0
20241227,200800,7976770,2005,2005,2005,2005,0
20241227,200700,7976770,2005,2005,2005,2005,0
20241227,200600,7976770,2005,2005,2005,2005,0
20241227,200500,7976770,2005,2005,2005,2005,0
20241227,200400,7976770,2005,2005,2005,2005,0
20241227,200300,7976770,2005,2005,2005,2005,0
20241227,200200,7976770,2005,2005,2005,2005,0
20241227,200100,7976770,2005,2005,2005,2005,0
20241227,200000,7976770,2005,2005,2005,2005,0
20241227,195900,7976770,2005,2005,2005,2005,0
20241227,195800,7976770,2005,2005,2005,2005,0
20241227,195700,7976770,2005,2005,2005,2005,0
20241227,195600,7976770,2005,2005,2005,2005,0
20241227,195500,7976770,2005,2005,2005,2005,0
20241227,195400,7976770,2005,2005,2005,2005,0
20241227,195300,7976770,2005,2005,2005,2005,0
20241227,195200,7976770,2005,2005,2005,2005,0
20241227,195100,7976770,2005,2005,2005,2005,0
20241227,195000,7976770,2005,2005,2005,2005,0
20241227,194900,7976770,2005,2005,2005,2005,0
20241227,194800,7976770,2005,2005,2005,2005,0
20241227,194700,7976770,2005,2005,2005,2005,0
20241227,194600,7976770,2005,2005,2005,2005,1
20241227,194500,7976770,2005,2005,2005,2005,0
20241227,194400,7976770,2005,2005,2005,2005,0
20241227,194300,7976770,2005,2005,2005,2005,0
20241227,194200,7976770,2005,2005,2005,2005,0
20241227,194100,7976770,2005,2005,2005,2005,0
20241227,194000,7976770,2005,2005,2005,2005,0
20241227,193900,7976770,2005,2005,2005,2005,0
20241227,193800,7976770,2005,2005,2005,2005,0
20241227,193700,7976770,2005,2005,2005,2005,0
20241227,193600,7976770,2005,2005,2005,2005,0
20241227,193500,7976770,2005,2005,2005,2005,0
20241227,193400,7976770,2005,2005,2005,2005,0
20241227,193300,7976770,2005,2005,2005,2005,0
20241227,193200,7976770,2005,2005,2005,2005,0
20241227,193100,7976770,2005,2005,2005,2005,0
20241227,193000,7976770,2005,2005,2005,2005,0
20241227,192900,7976770,2005,2005,2005,2005,0
20241227,192800,7976770,2005,2005,2005,2005,0
20241227,192700,7976770,2005,2005,2005,2005,0
20241227,192600,7976770,2005,2005,2005,2005,0
20241227,192500,7976770,2005,2005,2005,2005,0
20241227,192400,7976770,2005,2005,2005,2005,0
20241227,192300,7976770,2005,2005,2005,2005,0
20241227,192200,7976770,2005,2005,2005,2005,0
20241227,192100,7976770,2005,2005,2005,2005,0
20241227,192000,7976770,2005,2005,2005,2005,0
20241227,191900,7976770,2005,2005,2005,2005,0
20241227,191800,7976770,2005,2005,2005,2005,0
20241227,191700,7976770,2005,2005,2005,2005,0
20241227,191600,7976770,2005,2005,2005,2005,1
20241227,191500,7976770,2005,2005,2005,2005,0
20241227,191400,7976770,2005,2005,2005,2005,0
20241227,191300,7976770,2005,2005,2005,2005,0
20241227,191200,7976770,2005,2005,2005,2005,0
20241227,191100,7976770,2005,2005,2005,2005,0
20241227,191000,7976770,2005,2005,2005,2005,0
20241227,190900,7976770,2005,2005,2005,2005,0
20241227,190800,7976770,2005,2005,2005,2005,0
20241227,190700,7976770,2005,2005,2005,2005,0
20241227,190600,7976770,2005,2005,2005,2005,0
20241227,190500,7976770,2005,2005,2005,2005,0
20241227,190400,7976770,2005,2005,2005,2005,0
20241227,190300,7976770,2005,2005,2005,2005,0
20241227,190200,7976770,2005,2005,2005,2005,0
20241227,190100,7976770,2005,2005,2005,2005,0
20241227,190000,7976770,2005,2005,2005,2005,0
20241227,185900,7976770,2005,2005,2005,2005,0
20241227,185800,7976770,2005,2005,2005,2005,0
20241227,185700,7976770,2005,2005,2005,2005,0
20241227,185600,7976770,2005,2005,2005,2005,0
20241227,185500,7976770,2005,2005,2005,2005,0
20241227,185400,7976770,2005,2005,2005,2005,0
20241227,185300,7976770,2005,2005,2005,2005,0
20241227,185200,7976770,2005,2005,2005,2005,0
20241227,185100,7976770,2005,2005,2005,2005,0
20241227,185000,7976770,2005,2005,2005,2005,0
20241227,184900,7976770,2005,2005,2005,2005,0
20241227,184800,7976770,2005,2005,2005,2005,0
20241227,184700,7976770,2005,2005,2005,2005,0
20241227,184600,7976770,2005,2005,2005,2005,1
20241227,184500,7976770,2005,2005,2005,2005,0
20241227,184400,7976770,2005,2005,2005,2005,0
20241227,184300,7976770,2005,2005,2005,2005,0
20241227,184200,7976770,2005,2005,2005,2005,0
20241227,184100,7976770,2005,2005,2005,2005,0
20241227,184000,7976770,2005,2005,2005,2005,0
20241227,183900,7976770,2005,2005,2005,2005,0
20241227,183800,7976770,2005,2005,2005,2005,0
20241227,183700,7976770,2005,2005,2005,2005,0
20241227,183600,7976770,2005,2005,2005,2005,0
20241227,183500,7976770,2005,2005,2005,2005,0
20241227,183400,7976770,2005,2005,2005,2005,0
20241227,183300,7976770,2005,2005,2005,2005,0
20241227,183200,7976770,2005,2005,2005,2005,0
20241227,183100,7976770,2005,2005,2005,2005,0
20241227,183000,7976770,2005,2005,2005,2005,0
20241227,182900,7976770,2005,2005,2005,2005,0
20241227,182800,7976770,2005,2005,2005,2005,0
20241227,182700,7976770,2005,2005,2005,2005,0
20241227,182600,7976770,2005,2005,2005,2005,0
20241227,182500,7976770,2005,2005,2005,2005,0
20241227,182400,7976770,2005,2005,2005,2005,0
20241227,182300,7976770,2005,2005,2005,2005,0
20241227,182200,7976770,2005,2005,2005,2005,0
20241227,182100,7976770,2005,2005,2005,2005,0
20241227,182000,7976770,2005,2005,2005,2005,0
20241227,181900,7976770,2005,2005,2005,2005,0
20241227,181800,7976770,2005,2005,2005,2005,0
20241227,181700,7976770,2005,2005,2005,2005,0
20241227,181600,7976770,2005,2005,2005,2005,1
20241227,181500,7976770,2005,2005,2005,2005,0
20241227,181400,7976770,2005,2005,2005,2005,0
20241227,181300,7976770,2005,2005,2005,2005,0
20241227,181200,7976770,2005,2005,2005,2005,0
20241227,181100,7976770,2005,2005,2005,2005,0
20241227,181000,7976770,2005,2005,2005,2005,0
20241227,180900,7976770,2005,2005,2005,2005,0
20241227,180800,7976770,2005,2005,2005,2005,0
20241227,180700,7976770,2005,2005,2005,2005,0
20241227,180600,7976770,2005,2005,2005,2005,0
20241227,180500,7976770,2005,2005,2005,2005,0
20241227,180400,7976770,2005,2005,2005,2005,0
20241227,180300,7976770,2005,2005,2005,2005,0
20241227,180200,7976770,2005,2005,2005,2005,0
20241227,180100,7976770,2005,2005,2005,2005,0
20241227,180000,7976770,2005,2005,2005,2005,0
20241227,175900,7976770,2005,2005,2005,2005,0
20241227,175800,7976770,2005,2005,2005,2005,0
20241227,175700,7976770,2005,2005,2005,2005,0
20241227,175600,7976770,2005,2005,2005,2005,0
20241227,175500,7976770,2005,2005,2005,2005,0
20241227,175400,7976770,2005,2005,2005,2005,0
20241227,175300,7976770,2005,2005,2005,2005,0
20241227,175200,7976770,2005,2005,2005,2005,0
20241227,175100,7976770,2005,2005,2005,2005,0
20241227,175000,7976770,2005,2005,2005,2005,0
20241227,174900,7976770,2005,2005,2005,2005,0
20241227,174800,7976770,2005,2005,2005,2005,0
20241227,174700,7976770,2005,2005,2005,2005,0
20241227,174600,7976770,2005,2005,2005,2005,1
20241227,174500,7976770,2005,2005,2005,2005,0
20241227,174400,7976770,2005,2005,2005,2005,0
20241227,174300,7976770,2005,2005,2005,2005,0
20241227,174200,7976770,2005,2005,2005,2005,0
20241227,174100,7976770,2005,2005,2005,2005,0
20241227,174000,7976770,2005,2005,2005,2005,0
20241227,173900,7976770,2005,2005,2005,2005,0
20241227,173800,7976770,2005,2005,2005,2005,0
20241227,173700,7976770,2005,2005,2005,2005,0
20241227,173600,7976770,2005,2005,2005,2005,0
20241227,173500,7976770,2005,2005,2005,2005,0
20241227,173400,7976770,2005,2005,2005,2005,0
20241227,173300,7976770,2005,2005,2005,2005,0
20241227,173200,7976770,2005,2005,2005,2005,0
20241227,173100,7976770,2005,2005,2005,2005,0
20241227,173000,7976770,2005,2005,2005,2005,0
20241227,172900,7976770,2005,2005,2005,2005,0
20241227,172800,7976770,2005,2005,2005,2005,0
20241227,172700,7976770,2005,2005,2005,2005,0
20241227,172600,7976770,2005,2005,2005,2005,0
20241227,172500,7976770,2005,2005,2005,2005,0
20241227,172400,7976770,2005,2005,2005,2005,0
20241227,172300,7976770,2005,2005,2005,2005,0
20241227,172200,7976770,2005,2005,2005,2005,0
20241227,172100,7976770,2005,2005,2005,2005,0
20241227,172000,7976770,2005,2005,2005,2005,0
20241227,171900,7976770,2005,2005,2005,2005,0
20241227,171800,7976770,2005,2005,2005,2005,0
20241227,171700,7976770,2005,2005,2005,2005,0
20241227,171600,7976770,2005,2005,2005,2005,1
20241227,171500,7976770,2005,2005,2005,2005,0
20241227,171400,7976770,2005,2005,2005,2005,0
20241227,171300,7976770,2005,2005,2005,2005,0
20241227,171200,7976770,2005,2005,2005,2005,0
20241227,171100,7976770,2005,2005,2005,2005,0
20241227,171000,7976770,2005,2005,2005,2005,0
20241227,170900,7976770,2005,2005,2005,2005,0
20241227,170800,7976770,2005,2005,2005,2005,0
20241227,170700,7976770,2005,2005,2005,2005,0
20241227,170600,7976770,2005,2005,2005,2005,0
20241227,170500,7976770,2005,2005,2005,2005,0
20241227,170400,7976770,2005,2005,2005,2005,0
20241227,170300,7976770,2005,2005,2005,2005,0
20241227,170200,7976770,2005,2005,2005,2005,0
20241227,170100,7976770,2005,2005,2005,2005,0
20241227,170000,7976770,2005,2005,2005,2005,0
20241227,165900,7976770,2005,2005,2005,2005,0
20241227,165800,7976770,2005,2005,2005,2005,0
20241227,165700,7976770,2005,2005,2005,2005,0
20241227,165600,7976770,2005,2005,2005,2005,0
20241227,165500,7976770,2005,2005,2005,2005,0
20241227,165400,7976770,2005,2005,2005,2005,0
20241227,165300,7976770,2005,2005,2005,2005,0
20241227,165200,7976770,2005,2005,2005,2005,0
20241227,165100,7976770,2005,2005,2005,2005,0
20241227,165000,7976770,2005,2005,2005,2005,0
20241227,164900,7976770,2005,2005,2005,2005,0
20241227,164800,7976770,2005,2005,2005,2005,0
20241227,164700,7976770,2005,2005,2005,2005,0
20241227,164600,7976770,2005,2005,2005,2005,1
20241227,164500,7976770,2005,2005,2005,2005,0
20241227,164400,7976770,2005,2005,2005,2005,0
20241227,164300,7976770,2005,2005,2005,2005,0
20241227,164200,7976770,2005,2005,2005,2005,0
20241227,164100,7976770,2005,2005,2005,2005,0
20241227,164000,7976770,2005,2005,2005,2005,0
20241227,163900,7976770,2005,2005,2005,2005,0
20241227,163800,7976770,2005,2005,2005,2005,0
20241227,163700,7976770,2005,2005,2005,2005,0
20241227,163600,7976770,2005,2005,2005,2005,0
20241227,163500,7976770,2005,2005,2005,2005,0
20241227,163400,7976770,2005,2005,2005,2005,0
20241227,163300,7976770,2005,2005,2005,2005,0
20241227,163200,7976770,2005,2005,2005,2005,0
20241227,163100,7976770,2005,2005,2005,2005,0
20241227,163000,7976770,2005,2005,2005,2005,0
20241227,162900,7976770,2005,2005,2005,2005,0
20241227,162800,7976770,2005,2005,2005,2005,0
20241227,162700,7976770,2005,2005,2005,2005,0
20241227,162600,7976770,2005,2005,2005,2005,0
20241227,162500,7976770,2005,2005,2005,2005,0
20241227,162400,7976770,2005,2005,2005,2005,0
20241227,162300,7976770,2005,2005,2005,2005,0
20241227,162200,7976770,2005,2005,2005,2005,0
20241227,162100,7976770,2005,2005,2005,2005,0
20241227,162000,7976770,2005,2005,2005,2005,0
20241227,161900,7976770,2005,2005,2005,2005,0
20241227,161800,7976770,2005,2005,2005,2005,0
20241227,161700,7976770,2005,2005,2005,2005,0
20241227,161600,7976770,2005,2005,2005,2005,1
20241227,161500,7976770,2005,2005,2005,2005,0
20241227,161400,7976770,2005,2005,2005,2005,0
20241227,161300,7976770,2005,2005,2005,2005,0
20241227,161200,7976770,2005,2005,2005,2005,0
20241227,161100,7976770,2005,2005,2005,2005,0
20241227,161000,7976770,2005,2005,2005,2005,0
20241227,160900,7976770,2005,2005,2005,2005,0
20241227,160800,7976770,2005,2005,2005,2005,0
20241227,160700,7976770,2005,2005,2005,2005,0
20241227,160600,7976770,2005,2005,2005,2005,0
20241227,160500,7976770,2005,2005,2005,2005,0
20241227,160400,7976770,2005,2005,2005,2005,0
20241227,160300,7976770,2005,2005,2005,2005,0
20241227,160200,7976770,2005,2005,2005,2005,0
20241227,160100,7976770,2005,2005,2005,2005,0
20241227,160000,7976770,2005,2005,2005,2005,0
20241227,155900,7976770,2005,2005,2005,2005,0
20241227,155800,7976770,2005,2005,2005,2005,0
20241227,155700,7976770,2005,2005,2005,2005,0
20241227,155600,7976770,2005,2005,2005,2005,0
20241227,155500,7976770,2005,2005,2005,2005,0
20241227,155400,7976770,2005,2005,2005,2005,0
20241227,155300,7976770,2005,2005,2005,2005,0
20241227,155200,7976770,2005,2005,2005,2005,0
20241227,155100,7976770,2005,2005,2005,2005,0
20241227,155000,7976770,2005,2005,2005,2005,0
20241227,154900,7976770,2005,2005,2005,2005,0
20241227,154800,7976770,2005,2005,2005,2005,0
20241227,154700,7976770,2005,2005,2005,2005,0
20241227,154600,7976770,2005,2005,2005,2005,1
20241227,154500,7976770,2005,2005,2005,2005,0
20241227,154400,7976770,2005,2005,2005,2005,0
20241227,154300,7976770,2005,2005,2005,2005,0
20241227,154200,7976770,2005,2005,2005,2005,0
20241227,154100,7976770,2005,2005,2005,2005,0
20241227,154000,7976770,2005,2005,2005,2005,0
20241227,153900,7976770,2005,2005,2005,2005,0
20241227,153800,7976770,2005,2005,2005,2005,0
20241227,153700,7976770,2005,2005,2005,2005,0
20241227,153600,7976770,2005,2005,2005,2005,0
20241227,153500,7976770,2005,2005,2005,2005,0
20241227,153400,7976770,2005,2005,2005,2005,0
20241227,153300,7976770,2005,2005,2005,2005,0
20241227,153200,7976770,2005,2005,2005,2005,0
20241227,153100,7976770,2005,2005,2005,2005,0
20241227,153000,7976770,2005,2005,2005,2005,1
20241227,152900,7974765,1990,1990,1990,1990,0
20241227,152800,7974765,1990,1990,1990,1990,0
20241227,152700,7974765,1990,1990,1990,1990,0
20241227,152600,7974765,1990,1990,1990,1990,0
20241227,152500,7974765,1990,1990,1990,1990,0
20241227,152400,7974765,1990,1990,1990,1990,0
20241227,152300,7974765,1990,1990,1990,1990,0
20241227,152200,7974765,1990,1990,1990,1990,0
20241227,152100,7974765,1990,1990,1990,1990,0
20241227,152000,7974765,1990,1990,1990,1990,0
20241227,151900,7974765,1990,1990,1990,1990,32
20241227,151800,7911085,2005,2005,2005,2005,0
20241227,151700,7911085,2005,2005,2005,2005,0
20241227,151600,7911085,2005,2010,2010,1990,116
20241227,151500,7679980,2010,2010,2010,2010,0
20241227,151400,7679980,2010,2010,2010,2010,0
20241227,151300,7679980,2010,2010,2010,2010,0
20241227,151200,7679980,2010,2010,2010,2010,5
20241227,151100,7669930,2010,2010,2010,2010,0
20241227,151000,7669930,2010,2010,2010,2010,0
20241227,150900,7669930,2010,2010,2010,2010,5
20241227,150800,7659880,2010,2010,2010,2010,0
20241227,150700,7659880,2010,2010,2010,2010,0
20241227,150600,7659880,2010,2010,2010,2010,0
20241227,150500,7659880,2010,2010,2010,2010,5
20241227,150400,7649830,2010,2010,2010,2010,0
20241227,150300,7649830,2010,2010,2010,2010,0
20241227,150200,7649830,2010,2010,2010,2010,5
20241227,150100,7639780,2010,2010,2010,2010,0
20241227,150000,7639780,2010,2010,2010,2010,1
20241227,145900,7637770,2010,2010,2010,2010,0
20241227,145800,7637770,2010,2010,2010,2010,5
20241227,145700,7627720,2010,2010,2010,2010,0
20241227,145600,7627720,2010,2010,2010,2010,0
20241227,145500,7627720,2010,2010,2010,2010,5
20241227,145400,7617670,2010,2010,2010,2010,0
20241227,145300,7617670,2010,2010,2010,2010,0
20241227,145200,7617670,2010,2010,2010,2010,0
20241227,145100,7617670,2010,2010,2010,2010,5
20241227,145000,7607620,2010,2010,2010,2010,0
20241227,144900,7607620,2010,2010,2010,2010,0
20241227,144800,7607620,2010,2010,2010,2010,5
20241227,144700,7597570,2010,2010,2010,2010,0
20241227,144600,7597570,2010,2010,2010,2010,0
20241227,144500,7597570,2010,2010,2010,2010,0
20241227,144400,7597570,2010,2010,2010,2010,5
20241227,144300,7587520,2010,2010,2010,2010,0
20241227,144200,7587520,2010,2010,2010,2010,0
20241227,144100,7587520,2010,2010,2010,2010,5
20241227,144000,7577470,2010,2010,2010,2010,1
20241227,143900,7575460,2010,2010,2010,2010,0
20241227,143800,7575460,2010,2010,2010,2010,0
20241227,143700,7575460,2010,2010,2010,2010,5
20241227,143600,7565410,2010,2010,2010,2010,0
20241227,143500,7565410,2010,2010,2010,2010,0
20241227,143400,7565410,2010,2010,2010,2010,5
20241227,143300,7555360,2010,2010,2010,2010,0
20241227,143200,7555360,2010,2010,2010,2010,0
20241227,143100,7555360,2010,2010,2010,2010,0
20241227,143000,7555360,2010,2010,2010,2010,5
20241227,142900,7545310,2010,2010,2010,2010,0
20241227,142800,7545310,2010,2010,2010,2010,0
20241227,142700,7545310,2010,2010,2010,2010,5
20241227,142600,7535260,2010,2010,2010,2010,0
20241227,142500,7535260,2010,2010,2010,2010,0
20241227,142400,7535260,2010,2010,2010,2010,0
20241227,142300,7535260,2010,2010,2010,2010,6
20241227,142200,7523200,2010,2010,2010,2010,0
20241227,142100,7523200,2010,2010,2010,2010,0
20241227,142000,7523200,2010,2010,2010,2010,5
20241227,141900,7513150,2010,2010,2010,2010,0
20241227,141800,7513150,2010,2010,2010,2010,0
20241227,141700,7513150,2010,2010,2010,2010,0
20241227,141600,7513150,2010,2010,2010,2010,5
20241227,141500,7503100,2010,2010,2010,2010,0
20241227,141400,7503100,2010,2010,2010,2010,0
20241227,141300,7503100,2010,2010,2010,2010,5
20241227,141200,7493050,2010,2010,2010,2010,0
20241227,141100,7493050,2010,2010,2010,2010,0
20241227,141000,7493050,2010,2010,2010,2010,0
20241227,140900,7493050,2010,2010,2010,2010,5
20241227,140800,7483000,2010,2010,2010,2010,0
20241227,140700,7483000,2010,2010,2010,2010,0
20241227,140600,7483000,2010,2010,2010,2010,5
20241227,140500,7472950,2010,2010,2010,2010,0
20241227,140400,7472950,2010,2010,2010,2010,0
20241227,140300,7472950,2010,2010,2010,2010,0
20241227,140200,7472950,2010,2010,2010,2010,5
20241227,140100,7462900,2010,2010,2010,2010,0
20241227,140000,7462900,2010,2010,2010,2010,0
20241227,135900,7462900,2010,2010,2010,2010,5
20241227,135800,7452850,2010,2010,2010,2010,0
20241227,135700,7452850,2010,2010,2010,2010,0
20241227,135600,7452850,2010,2010,2010,2010,0
20241227,135500,7452850,2010,2010,2010,2010,5
20241227,135400,7442800,2010,2010,2010,2010,0
20241227,135300,7442800,2010,2010,2010,2010,0
20241227,135200,7442800,2010,2010,2010,2010,5
20241227,135100,7432750,2010,2010,2010,2010,0
20241227,135000,7432750,2010,2010,2010,2010,0
20241227,134900,7432750,2010,2010,2010,2010,0
20241227,134800,7432750,2010,2010,2010,2010,5
20241227,134700,7422700,2010,2010,2010,2010,0
20241227,134600,7422700,2010,2010,2010,2010,0
20241227,134500,7422700,2010,2010,2010,2010,5
20241227,134400,7412650,2010,2010,2010,2010,0
20241227,134300,7412650,2010,2010,2010,2010,0
20241227,134200,7412650,2010,2010,2010,2010,0
20241227,134100,7412650,2010,2010,2010,2010,5
20241227,134000,7402600,2010,2010,2010,2010,0
20241227,133900,7402600,2010,2010,2010,2010,0
20241227,133800,7402600,2010,2010,2010,2010,5
20241227,133700,7392550,2010,2010,2010,2010,0
20241227,133600,7392550,2010,2010,2010,2010,0
20241227,133500,7392550,2010,2010,2010,2010,0
20241227,133400,7392550,2010,2010,2010,2010,5
20241227,133300,7382500,2010,2010,2010,2010,0
20241227,133200,7382500,2010,2010,2010,2010,0
20241227,133100,7382500,2010,2010,2010,2010,5
20241227,133000,7372450,2010,2010,2010,2010,0
20241227,132900,7372450,2010,2010,2010,2010,0
20241227,132800,7372450,2010,2010,2010,2010,0
20241227,132700,7372450,2010,2010,2010,2010,5
20241227,132600,7362400,2010,2010,2010,2010,0
20241227,132500,7362400,2010,2010,2010,2010,0
20241227,132400,7362400,2010,2010,2010,2010,5
20241227,132300,7352350,2010,2010,2010,2010,0
20241227,132200,7352350,2010,2010,2010,2010,0
20241227,132100,7352350,2010,2010,2010,2010,0
20241227,132000,7352350,2010,2010,2010,2010,5
20241227,131900,7342300,2010,2010,2010,2010,0
20241227,131800,7342300,2010,2010,2010,2010,0
20241227,131700,7342300,2010,2010,2010,2010,5
20241227,131600,7332250,2010,2010,2010,2010,0
20241227,131500,7332250,2010,2010,2010,2010,0
20241227,131400,7332250,2010,2010,2010,2010,0
20241227,131300,7332250,2010,2010,2010,2010,5
20241227,131200,7322200,2010,2010,2010,2010,0
20241227,131100,7322200,2010,2010,2010,2010,0
20241227,131000,7322200,2010,2010,2010,2010,5
20241227,130900,7312150,2010,2010,2010,2010,0
20241227,130800,7312150,2010,2010,2010,2010,0
20241227,130700,7312150,2010,2010,2010,2010,0
20241227,130600,7312150,2010,2010,2010,2010,5
20241227,130500,7302100,2010,2010,2010,2010,0
20241227,130400,7302100,2010,2010,2010,2010,0
20241227,130300,7302100,2010,2010,2010,2010,5
20241227,130200,7292050,2010,2010,2010,2010,0
20241227,130100,7292050,2010,2010,2010,2010,0
20241227,130000,7292050,2010,2010,2010,2010,0
20241227,125900,7292050,2010,1988,2010,1987,505
20241227,125800,6288200,2010,2010,2010,2010,0
20241227,125700,6288200,2010,2010,2010,2010,0
20241227,125600,6288200,2010,2010,2010,2010,5
20241227,125500,6278150,2010,2010,2010,2010,0
20241227,125400,6278150,2010,2010,2010,2010,0
20241227,125300,6278150,2010,2010,2010,2010,0
20241227,125200,6278150,2010,2010,2010,2010,5
20241227,125100,6268100,2010,2010,2010,2010,0
20241227,125000,6268100,2010,2010,2010,2010,0
20241227,124900,6268100,2010,2010,2010,2010,5
20241227,124800,6258050,2010,2010,2010,2010,0
20241227,124700,6258050,2010,2010,2010,2010,0
20241227,124600,6258050,2010,2010,2010,2010,0
20241227,124500,6258050,2010,2010,2010,2010,5
20241227,124400,6248000,2010,2010,2010,2010,0
20241227,124300,6248000,2010,2010,2010,2010,0
20241227,124200,6248000,2010,2010,2010,2010,5
20241227,124100,6237950,2010,2010,2010,2010,0
20241227,124000,6237950,2010,2010,2010,2010,0
20241227,123900,6237950,2010,2010,2010,2010,0
20241227,123800,6237950,2010,2010,2010,2010,5
20241227,123700,6227900,2010,2010,2010,2010,0
20241227,123600,6227900,2010,2010,2010,2010,0
20241227,123500,6227900,2010,2010,2010,2010,5
20241227,123400,6217850,2010,2010,2010,2010,0
20241227,123300,6217850,2010,2010,2010,2010,0
20241227,123200,6217850,2010,2010,2010,2010,0
20241227,123100,6217850,2010,2010,2010,2010,5
20241227,123000,6207800,2010,2010,2010,2010,0
20241227,122900,6207800,2010,2010,2010,2010,0
20241227,122800,6207800,2010,2010,2010,2010,5
20241227,122700,6197750,2010,2010,2010,2010,0
20241227,122600,6197750,2010,2010,2010,2010,0
20241227,122500,6197750,2010,2010,2010,2010,0
20241227,122400,6197750,2010,2010,2010,2010,5
20241227,122300,6187700,2010,2010,2010,2010,0
20241227,122200,6187700,2010,2010,2010,2010,0
20241227,122100,6187700,2010,2010,2010,2010,5
20241227,122000,6177650,2010,2010,2010,2010,0
20241227,121900,6177650,2010,2010,2010,2010,0
20241227,121800,6177650,2010,2010,2010,2010,0
20241227,121700,6177650,2010,2010,2010,2010,5
20241227,121600,6167600,2010,2010,2010,2010,0
20241227,121500,6167600,2010,2010,2010,2010,0
20241227,121400,6167600,2010,2010,2010,2010,5
20241227,121300,6157550,2010,2010,2010,2010,0
20241227,121200,6157550,2010,2010,2010,2010,0
20241227,121100,6157550,2010,2010,2010,2010,0
20241227,121000,6157550,2010,2010,2010,2010,5
20241227,120900,6147500,2010,2010,2010,2010,0
20241227,120800,6147500,2010,2010,2010,2010,0
20241227,120700,6147500,2010,2010,2010,2010,5
20241227,120600,6137450,2010,2010,2010,2010,0
20241227,120500,6137450,2010,2010,2010,2010,0
20241227,120400,6137450,2010,2010,2010,2010,0
20241227,120300,6137450,2010,2010,2010,2010,5
20241227,120200,6127400,2015,2015,2015,2015,0
20241227,120100,6127400,2015,2015,2015,2015,0
20241227,120000,6127400,2015,2015,2015,2015,5
20241227,115900,6117325,2015,2015,2015,2015,0
20241227,115800,6117325,2015,2015,2015,2015,0
20241227,115700,6117325,2015,2015,2015,2015,0
20241227,115600,6117325,2015,2015,2015,2015,5
20241227,115500,6107250,2015,2015,2015,2015,0
20241227,115400,6107250,2015,2015,2015,2015,0
20241227,115300,6107250,2015,2015,2015,2015,5
20241227,115200,6097175,2015,2015,2015,2015,0
20241227,115100,6097175,2015,2015,2015,2015,0
20241227,115000,6097175,2015,2015,2015,2015,0
20241227,114900,6097175,2015,2015,2015,2015,5
20241227,114800,6087100,2015,2015,2015,2015,0
20241227,114700,6087100,2015,2015,2015,2015,0
20241227,114600,6087100,2015,2015,2015,2015,5
20241227,114500,6077025,2015,2015,2015,2015,0
20241227,114400,6077025,2015,2015,2015,2015,0
20241227,114300,6077025,2015,2015,2015,2015,0
20241227,114200,6077025,2015,2015,2015,2015,5
20241227,114100,6066950,2015,2015,2015,2015,0
20241227,114000,6066950,2015,2015,2015,2015,0
20241227,113900,6066950,2015,2015,2015,2015,5
20241227,113800,6056875,2015,2015,2015,2015,0
20241227,113700,6056875,2015,2015,2015,2015,0
20241227,113600,6056875,2015,2015,2015,2015,0
20241227,113500,6056875,2015,2015,2015,2015,5
20241227,113400,6046800,2015,2015,2015,2015,0
20241227,113300,6046800,2015,2015,2015,2015,0
20241227,113200,6046800,2015,2015,2015,2015,5
20241227,113100,6036725,2015,2015,2015,2015,0
20241227,113000,6036725,2015,2015,2015,2015,0
20241227,112900,6036725,2015,2015,2015,2015,0
20241227,112800,6036725,2015,2015,2015,2015,5
20241227,112700,6026650,2015,2015,2015,2015,0
20241227,112600,6026650,2015,2015,2015,2015,0
20241227,112500,6026650,2015,2015,2015,2015,5
20241227,112400,6016575,2015,2015,2015,2015,0
20241227,112300,6016575,2015,2015,2015,2015,0
20241227,112200,6016575,2015,2015,2015,2015,0
20241227,112100,6016575,2015,2015,2015,2015,5
20241227,112000,6006500,2015,2015,2015,2015,0
20241227,111900,6006500,2015,2015,2015,2015,0
20241227,111800,6006500,2015,2015,2015,2015,5
20241227,111700,5996425,2015,2015,2015,2015,0
20241227,111600,5996425,2015,2015,2015,2015,0
20241227,111500,5996425,2015,2015,2015,2015,0
20241227,111400,5996425,2015,2015,2015,2015,5
20241227,111300,5986350,2015,2015,2015,2015,0
20241227,111200,5986350,2015,2015,2015,2015,0
20241227,111100,5986350,2015,2015,2015,2015,5
20241227,111000,5976275,2015,2015,2015,2015,0
20241227,110900,5976275,2015,2015,2015,2015,0
20241227,110800,5976275,2015,2015,2015,2015,0
20241227,110700,5976275,2015,2015,2015,2015,5
20241227,110600,5966200,2015,2015,2015,2015,0
20241227,110500,5966200,2015,2015,2015,2015,0
20241227,110400,5966200,2015,2015,2015,2015,5
20241227,110300,5956125,2015,2015,2015,2015,0
20241227,110200,5956125,2015,2015,2015,2015,0
20241227,110100,5956125,2015,2015,2015,2015,0
20241227,110000,5956125,2015,2015,2015,2015,5
20241227,105900,5946050,2015,2015,2015,2015,0
20241227,105800,5946050,2015,2015,2015,2015,0
20241227,105700,5946050,2015,2015,2015,2015,5
20241227,105600,5935975,2015,2015,2015,2015,0
20241227,105500,5935975,2015,2015,2015,2015,0
20241227,105400,5935975,2015,2015,2015,2015,0
20241227,105300,5935975,2015,2015,2015,2015,5
20241227,105200,5925900,2015,2015,2015,2015,0
20241227,105100,5925900,2015,2015,2015,2015,0
20241227,105000,5925900,2015,2015,2015,2015,5
20241227,104900,5915825,2015,2015,2015,2015,0
20241227,104800,5915825,2015,2015,2015,2015,0
20241227,104700,5915825,2015,2015,2015,2015,1
20241227,104600,5913810,2015,2015,2015,2015,5
20241227,104500,5903735,2015,2015,2015,2015,0
20241227,104400,5903735,2015,2015,2015,2015,0
20241227,104300,5903735,2015,2015,2015,2015,5
20241227,104200,5893660,2015,2015,2015,2015,0
20241227,104100,5893660,2015,2015,2015,2015,0
20241227,104000,5893660,2015,2015,2015,2015,0
20241227,103900,5893660,2015,2015,2015,2015,5
20241227,103800,5883585,2015,2015,2015,2015,0
20241227,103700,5883585,2015,2015,2015,2015,0
20241227,103600,5883585,2015,2015,2015,2015,6
20241227,103500,5871495,2015,2015,2015,2015,0
20241227,103400,5871495,2015,2015,2015,2015,0
20241227,103300,5871495,2015,2015,2015,2015,0
20241227,103200,5871495,2015,2015,2015,2015,5
20241227,103100,5861420,2015,2015,2015,2015,0
20241227,103000,5861420,2015,2015,2015,2015,0
20241227,102900,5861420,2015,2015,2015,2015,5
20241227,102800,5851345,2015,2015,2015,2015,0
20241227,102700,5851345,2015,2015,2015,2015,0
20241227,102600,5851345,2015,2015,2015,2015,1
20241227,102500,5849330,2015,2015,2015,2015,5
20241227,102400,5839255,2015,2015,2015,2015,0
20241227,102300,5839255,2015,2015,2015,2015,0
20241227,102200,5839255,2015,2015,2015,2015,5
20241227,102100,5829180,2015,2015,2015,2015,0
20241227,102000,5829180,2015,2015,2015,2015,0
20241227,101900,5829180,2015,2015,2015,2015,0
20241227,101800,5829180,2015,2015,2015,2015,5
20241227,101700,5819105,2015,2015,2015,2015,0
20241227,101600,5819105,2015,2015,2015,2015,1
20241227,101500,5817090,2015,2015,2015,2015,5
20241227,101400,5807015,2015,2015,2015,2015,0
20241227,101300,5807015,2015,2015,2015,2015,0
20241227,101200,5807015,2015,2015,2015,2015,0
20241227,101100,5807015,2015,2015,2015,2015,5
20241227,101000,5796940,2015,2015,2015,2015,0
20241227,100900,5796940,2015,2015,2015,2015,0
20241227,100800,5796940,2015,2015,2015,2015,5
20241227,100700,5786865,2015,2015,2015,2015,0
20241227,100600,5786865,2015,2015,2015,2015,0
20241227,100500,5786865,2015,2015,2015,2015,0
20241227,100400,5786865,2015,2015,2015,2015,5
20241227,100300,5776790,2015,2015,2015,2015,0
20241227,100200,5776790,2015,2015,2015,2015,0
20241227,100100,5776790,2015,2015,2015,2015,5
20241227,100000,5766715,2015,2015,2015,2015,0
20241227,095900,5766715,2015,2015,2015,2015,0
20241227,095800,5766715,2015,2015,2015,2015,0
20241227,095700,5766715,2015,2015,2015,2015,5
20241227,095600,5756640,2015,2015,2015,2015,0
20241227,095500,5756640,2015,2015,2015,2015,0
20241227,095400,5756640,2015,2015,2015,2015,5
20241227,095300,5746565,2015,2015,2015,2015,0
20241227,095200,5746565,2015,2015,2015,2015,0
20241227,095100,5746565,2015,2015,2015,2015,0
20241227,095000,5746565,2015,2015,2015,2015,5
20241227,094900,5736490,2015,2015,2015,2015,1
20241227,094800,5734475,2015,2015,2015,2015,0
20241227,094700,5734475,2015,2015,2015,2015,5
20241227,094600,5724400,2015,2015,2015,2015,0
20241227,094500,5724400,2015,2015,2015,2015,0
20241227,094400,5724400,2015,2015,2015,2015,0
20241227,094300,5724400,2015,2015,2015,2015,5
20241227,094200,5714325,2015,2015,2015,2015,0
20241227,094100,5714325,2015,2015,2015,2015,0
20241227,094000,5714325,2015,2015,2015,2015,5
20241227,093900,5704250,2015,2015,2015,2015,0
20241227,093800,5704250,2015,2015,2015,2015,0
20241227,093700,5704250,2015,2015,2015,2015,0
20241227,093600,5704250,2015,2015,2015,2015,5
20241227,093500,5694175,2015,2015,2015,2015,0
20241227,093400,5694175,2015,2015,2015,2015,0
20241227,093300,5694175,2015,2015,2015,2015,5
20241227,093200,5684100,2015,2015,2015,2015,0
20241227,093100,5684100,2015,2015,2015,2015,0
20241227,093000,5684100,2015,2015,2015,2015,0
20241227,092900,5684100,2015,2015,2015,2015,5
20241227,092800,5674025,2025,2025,2025,2025,0
20241227,092700,5674025,2025,2025,2025,2025,0
20241227,092600,5674025,2025,2025,2025,2025,0
20241227,092500,5674025,2025,2025,2025,2025,0
20241227,092400,5674025,2025,2025,2025,2025,0
20241227,092300,5674025,2025,2025,2025,2025,0
20241227,092200,5674025,2025,2025,2025,2025,0
20241227,092100,5674025,2025,2025,2025,2025,0
20241227,092000,5674025,2025,2025,2025,2025,0
20241227,091900,5674025,2025,2025,2025,2025,0
20241227,091800,5674025,2025,2025,2025,2025,0
20241227,091700,5674025,2025,2025,2025,2025,0
20241227,091600,5674025,2025,2025,2025,2025,0
20241227,091500,5674025,2025,2025,2025,2025,0
20241227,091400,5674025,2025,2025,2025,2025,0
20241227,091300,5674025,2025,2025,2025,2025,0
20241227,091200,5674025,2025,2025,2025,2025,0
20241227,091100,5674025,2025,2025,2025,2025,0
20241227,091000,5674025,2025,2025,2025,2025,0
20241227,090900,5674025,2025,2025,2025,2025,0
20241227,090800,5674025,2025,2025,2025,2025,0
20241227,090700,5674025,2025,2025,2025,2025,1
20241227,090600,5672000,2000,2000,2000,2000,300
20241227,090500,5072000,2000,2005,2005,2000,2500
20241227,090400,62155,2005,2005,2005,2005,0
20241227,090300,62155,2005,2005,2005,2005,16
20241227,090200,30075,2005,2005,2005,2005,0
20241227,090100,30075,2005,2005,2005,2005,15
20241227,090000,0,2015,2015,2015,2015,0