stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183300,166346602,1998,1998,1998,1998,1988
20240405,183200,166346602,1998,1998,1998,1998,0
20240405,183100,166346602,1998,1998,1998,1998,0
20240405,183000,166346602,1998,1998,1998,1998,0
20240405,182900,166346602,1998,1998,1998,1998,0
20240405,182800,166346602,1998,1998,1998,1998,0
20240405,182700,166346602,1998,1998,1998,1998,0
20240405,182600,166346602,1998,1998,1998,1998,0
20240405,182500,166346602,1998,1998,1998,1998,0
20240405,182400,166346602,1998,1998,1998,1998,0
20240405,182300,166346602,1998,1998,1998,1998,0
20240405,182200,166346602,1998,1998,1998,1998,0
20240405,182100,166346602,1998,1998,1998,1998,0
20240405,182000,166346602,1998,1998,1998,1998,0
20240405,181900,166346602,1998,1998,1998,1998,0
20240405,181800,166346602,1998,1998,1998,1998,0
20240405,181700,166346602,1998,1998,1998,1998,0
20240405,181600,166346602,1998,1998,1998,1998,0
20240405,181500,166346602,1998,1998,1998,1998,0
20240405,181400,166346602,1998,1998,1998,1998,0
20240405,181300,166346602,1998,1998,1998,1998,0
20240405,181200,166346602,1998,1998,1998,1998,0
20240405,181100,166346602,1998,1998,1998,1998,0
20240405,181000,166346602,1998,1998,1998,1998,0
20240405,180900,166346602,1998,1998,1998,1998,0
20240405,180800,166346602,1998,1998,1998,1998,0
20240405,180700,166346602,1998,1998,1998,1998,0
20240405,180600,166346602,1998,1998,1998,1998,0
20240405,180500,166346602,1998,1998,1998,1998,0
20240405,180400,166346602,1998,1998,1998,1998,0
20240405,180300,166346602,1998,1998,1998,1998,1988
20240405,180200,166346602,1998,1998,1998,1998,0
20240405,180100,166346602,1998,1998,1998,1998,0
20240405,180000,166346602,1998,1998,1998,1998,0
20240405,175900,166346602,1998,1998,1998,1998,0
20240405,175800,166346602,1998,1998,1998,1998,0
20240405,175700,166346602,1998,1998,1998,1998,0
20240405,175600,166346602,1998,1998,1998,1998,0
20240405,175500,166346602,1998,1998,1998,1998,0
20240405,175400,166346602,1998,1998,1998,1998,0
20240405,175300,166346602,1998,1998,1998,1998,0
20240405,175200,166346602,1998,1998,1998,1998,0
20240405,175100,166346602,1998,1998,1998,1998,0
20240405,175000,166346602,1998,1998,1998,1998,0
20240405,174900,166346602,1998,1998,1998,1998,0
20240405,174800,166346602,1998,1998,1998,1998,0
20240405,174700,166346602,1998,1998,1998,1998,0
20240405,174600,166346602,1998,1998,1998,1998,0
20240405,174500,166346602,1998,1998,1998,1998,0
20240405,174400,166346602,1998,1998,1998,1998,0
20240405,174300,166346602,1998,1998,1998,1998,0
20240405,174200,166346602,1998,1998,1998,1998,0
20240405,174100,166346602,1998,1998,1998,1998,0
20240405,174000,166346602,1998,1998,1998,1998,0
20240405,173900,166346602,1998,1998,1998,1998,0
20240405,173800,166346602,1998,1998,1998,1998,0
20240405,173700,166346602,1998,1998,1998,1998,0
20240405,173600,166346602,1998,1998,1998,1998,0
20240405,173500,166346602,1998,1998,1998,1998,0
20240405,173400,166346602,1998,1998,1998,1998,0
20240405,173300,166346602,1998,1998,1998,1998,1988
20240405,173200,166346602,1998,1998,1998,1998,0
20240405,173100,166346602,1998,1998,1998,1998,0
20240405,173000,166346602,1998,1998,1998,1998,0
20240405,172900,166346602,1998,1998,1998,1998,0
20240405,172800,166346602,1998,1998,1998,1998,0
20240405,172700,166346602,1998,1998,1998,1998,0
20240405,172600,166346602,1998,1998,1998,1998,0
20240405,172500,166346602,1998,1998,1998,1998,0
20240405,172400,166346602,1998,1998,1998,1998,0
20240405,172300,166346602,1998,1998,1998,1998,0
20240405,172200,166346602,1998,1998,1998,1998,0
20240405,172100,166346602,1998,1998,1998,1998,0
20240405,172000,166346602,1998,1998,1998,1998,0
20240405,171900,166346602,1998,1998,1998,1998,0
20240405,171800,166346602,1998,1998,1998,1998,0
20240405,171700,166346602,1998,1998,1998,1998,0
20240405,171600,166346602,1998,1998,1998,1998,0
20240405,171500,166346602,1998,1998,1998,1998,0
20240405,171400,166346602,1998,1998,1998,1998,0
20240405,171300,166346602,1998,1998,1998,1998,0
20240405,171200,166346602,1998,1998,1998,1998,0
20240405,171100,166346602,1998,1998,1998,1998,0
20240405,171000,166346602,1998,1998,1998,1998,0
20240405,170900,166346602,1998,1998,1998,1998,0
20240405,170800,166346602,1998,1998,1998,1998,0
20240405,170700,166346602,1998,1998,1998,1998,0
20240405,170600,166346602,1998,1998,1998,1998,0
20240405,170500,166346602,1998,1998,1998,1998,0
20240405,170400,166346602,1998,1998,1998,1998,0
20240405,170300,166346602,1998,1998,1998,1998,1988
20240405,170200,166346602,1998,1998,1998,1998,0
20240405,170100,166346602,1998,1998,1998,1998,0
20240405,170000,166346602,1998,1998,1998,1998,0
20240405,165900,166346602,1998,1998,1998,1998,0
20240405,165800,166346602,1998,1998,1998,1998,0
20240405,165700,166346602,1998,1998,1998,1998,0
20240405,165600,166346602,1998,1998,1998,1998,0
20240405,165500,166346602,1998,1998,1998,1998,0
20240405,165400,166346602,1998,1998,1998,1998,0
20240405,165300,166346602,1998,1998,1998,1998,0
20240405,165200,166346602,1998,1998,1998,1998,0
20240405,165100,166346602,1998,1998,1998,1998,0
20240405,165000,166346602,1998,1998,1998,1998,0
20240405,164900,166346602,1998,1998,1998,1998,0
20240405,164800,166346602,1998,1998,1998,1998,0
20240405,164700,166346602,1998,1998,1998,1998,0
20240405,164600,166346602,1998,1998,1998,1998,0
20240405,164500,166346602,1998,1998,1998,1998,0
20240405,164400,166346602,1998,1998,1998,1998,0
20240405,164300,166346602,1998,1998,1998,1998,0
20240405,164200,166346602,1998,1998,1998,1998,0
20240405,164100,166346602,1998,1998,1998,1998,0
20240405,164000,166346602,1998,1998,1998,1998,0
20240405,163900,166346602,1998,1998,1998,1998,0
20240405,163800,166346602,1998,1998,1998,1998,0
20240405,163700,166346602,1998,1998,1998,1998,0
20240405,163600,166346602,1998,1998,1998,1998,0
20240405,163500,166346602,1998,1998,1998,1998,0
20240405,163400,166346602,1998,1998,1998,1998,0
20240405,163300,166346602,1998,1998,1998,1998,1988
20240405,163200,166346602,1998,1998,1998,1998,0
20240405,163100,166346602,1998,1998,1998,1998,0
20240405,163000,166346602,1998,1998,1998,1998,0
20240405,162900,166346602,1998,1998,1998,1998,0
20240405,162800,166346602,1998,1998,1998,1998,0
20240405,162700,166346602,1998,1998,1998,1998,0
20240405,162600,166346602,1998,1998,1998,1998,0
20240405,162500,166346602,1998,1998,1998,1998,0
20240405,162400,166346602,1998,1998,1998,1998,0
20240405,162300,166346602,1998,1998,1998,1998,0
20240405,162200,166346602,1998,1998,1998,1998,0
20240405,162100,166346602,1998,1998,1998,1998,0
20240405,162000,166346602,1998,1998,1998,1998,0
20240405,161900,166346602,1998,1998,1998,1998,0
20240405,161800,166346602,1998,1998,1998,1998,0
20240405,161700,166346602,1998,1998,1998,1998,0
20240405,161600,166346602,1998,1998,1998,1998,0
20240405,161500,166346602,1998,1998,1998,1998,0
20240405,161400,166346602,1998,1998,1998,1998,0
20240405,161300,166346602,1998,1998,1998,1998,0
20240405,161200,166346602,1998,1998,1998,1998,0
20240405,161100,166346602,1998,1998,1998,1998,0
20240405,161000,166346602,1998,1998,1998,1998,0
20240405,160900,166346602,1998,1998,1998,1998,0
20240405,160800,166346602,1998,1998,1998,1998,0
20240405,160700,166346602,1998,1998,1998,1998,0
20240405,160600,166346602,1998,1998,1998,1998,0
20240405,160500,166346602,1998,1998,1998,1998,0
20240405,160400,166346602,1998,1998,1998,1998,0
20240405,160300,166346602,1998,1998,1998,1998,1988
20240405,160200,166346602,1998,1998,1998,1998,0
20240405,160100,166346602,1998,1998,1998,1998,0
20240405,160000,166346602,1998,1998,1998,1998,0
20240405,155900,166346602,1998,1998,1998,1998,0
20240405,155800,166346602,1998,1998,1998,1998,0
20240405,155700,166346602,1998,1998,1998,1998,0
20240405,155600,166346602,1998,1998,1998,1998,0
20240405,155500,166346602,1998,1998,1998,1998,0
20240405,155400,166346602,1998,1998,1998,1998,0
20240405,155300,166346602,1998,1998,1998,1998,0
20240405,155200,166346602,1998,1998,1998,1998,0
20240405,155100,166346602,1998,1998,1998,1998,0
20240405,155000,166346602,1998,1998,1998,1998,0
20240405,154900,166346602,1998,1998,1998,1998,0
20240405,154800,166346602,1998,1998,1998,1998,0
20240405,154700,166346602,1998,1998,1998,1998,0
20240405,154600,166346602,1998,1998,1998,1998,0
20240405,154500,166346602,1998,1998,1998,1998,0
20240405,154400,166346602,1998,1998,1998,1998,0
20240405,154300,166346602,1998,1998,1998,1998,0
20240405,154200,166346602,1998,1998,1998,1998,0
20240405,154100,166346602,1998,1998,1998,1998,0
20240405,154000,166346602,1998,1998,1998,1998,0
20240405,153900,166346602,1998,1998,1998,1998,0
20240405,153800,166346602,1998,1998,1998,1998,0
20240405,153700,166346602,1998,1998,1998,1998,0
20240405,153600,166346602,1998,1998,1998,1998,0
20240405,153500,166346602,1998,1998,1998,1998,0
20240405,153400,166346602,1998,1998,1998,1998,0
20240405,153300,166346602,1998,1998,1998,1998,1988
20240405,153200,166346602,1998,1998,1998,1998,0
20240405,153100,166346602,1998,1998,1998,1998,0
20240405,153000,166346602,1998,1998,1998,1998,1988
20240405,152900,162374578,2000,2000,2000,2000,0
20240405,152800,162374578,2000,2000,2000,2000,0
20240405,152700,162374578,2000,2000,2000,2000,0
20240405,152600,162374578,2000,2000,2000,2000,0
20240405,152500,162374578,2000,2000,2000,2000,0
20240405,152400,162374578,2000,2000,2000,2000,0
20240405,152300,162374578,2000,2000,2000,2000,0
20240405,152200,162374578,2000,2000,2000,2000,0
20240405,152100,162374578,2000,2000,2000,2000,0
20240405,152000,162374578,2000,2000,2000,2000,0
20240405,151900,162374578,2000,2000,2000,2000,11
20240405,151800,162352578,2000,2000,2000,2000,300
20240405,151700,161752578,2000,2000,2000,2000,1130
20240405,151600,159492578,1999,2000,2000,1999,26
20240405,151500,159440594,2005,2005,2005,2005,1
20240405,151400,159438589,2000,2000,2000,2000,1
20240405,151300,159436589,2010,2010,2010,2010,1
20240405,151200,159434579,2000,2000,2000,2000,300
20240405,151100,158834579,2000,2000,2000,2000,0
20240405,151000,158834579,2000,2000,2000,2000,1
20240405,150900,158832579,2010,2010,2010,2010,1
20240405,150800,158830569,2005,2005,2005,2005,979
20240405,150700,156867674,2005,2005,2005,2005,0
20240405,150600,156867674,2005,2005,2005,2005,10
20240405,150500,156847624,2005,2005,2005,2005,1000
20240405,150400,154842624,2000,2000,2000,2000,0
20240405,150300,154842624,2000,2000,2000,2000,1500
20240405,150200,151842624,2000,2000,2000,2000,0
20240405,150100,151842624,2000,2000,2000,2000,405
20240405,150000,151032624,2010,2010,2010,2010,1
20240405,145900,151030614,2000,2000,2000,2000,1800
20240405,145800,147430614,2000,2000,2000,2000,1700
20240405,145700,144030614,2010,2010,2010,2010,0
20240405,145600,144030614,2010,2000,2010,2000,981
20240405,145500,142058814,2000,2000,2000,2000,5000
20240405,145400,132058814,2010,2010,2010,2010,0
20240405,145300,132058814,2010,2010,2010,2010,0
20240405,145200,132058814,2010,2010,2010,2010,0
20240405,145100,132058814,2010,2010,2010,2010,0
20240405,145000,132058814,2010,2010,2010,2010,0
20240405,144900,132058814,2010,2010,2010,2010,0
20240405,144800,132058814,2010,2010,2010,2010,115
20240405,144700,131827664,2010,2010,2010,2010,221
20240405,144600,131383454,2000,2000,2000,2000,0
20240405,144500,131383454,2000,2000,2000,2000,4400
20240405,144400,122583454,2010,2010,2010,2010,15
20240405,144300,122553304,2000,2000,2000,2000,1
20240405,144200,122551304,2000,2000,2000,2000,0
20240405,144100,122551304,2000,2000,2000,2000,1606
20240405,144000,119339304,2010,2010,2010,2010,1
20240405,143900,119337294,2010,2010,2010,2010,60
20240405,143800,119216694,2010,2010,2010,2010,0
20240405,143700,119216694,2010,2010,2010,2010,0
20240405,143600,119216694,2010,2010,2010,2010,0
20240405,143500,119216694,2010,2010,2010,2010,1
20240405,143400,119214684,2005,2005,2005,2005,30
20240405,143300,119154534,2005,2005,2005,2005,0
20240405,143200,119154534,2005,2005,2005,2005,0
20240405,143100,119154534,2005,2005,2005,2005,180
20240405,143000,118793634,2005,2005,2005,2005,0
20240405,142900,118793634,2005,2005,2005,2005,0
20240405,142800,118793634,2005,2005,2005,2005,15
20240405,142700,118763559,2010,2010,2010,2010,0
20240405,142600,118763559,2010,2010,2010,2010,0
20240405,142500,118763559,2010,2010,2010,2010,0
20240405,142400,118763559,2010,2010,2010,2010,1
20240405,142300,118761549,2000,2000,2000,2000,0
20240405,142200,118761549,2000,2000,2000,2000,0
20240405,142100,118761549,2000,2000,2000,2000,1013
20240405,142000,116735549,2000,2000,2000,2000,0
20240405,141900,116735549,2000,2000,2000,2000,4132
20240405,141800,108471549,2010,2010,2010,2010,0
20240405,141700,108471549,2010,2010,2010,2010,1
20240405,141600,108469539,2000,2000,2000,2000,80
20240405,141500,108309539,2000,2000,2000,2000,0
20240405,141400,108309539,2000,2000,2000,2000,0
20240405,141300,108309539,2000,2000,2000,2000,82
20240405,141200,108145539,2000,2000,2000,2000,0
20240405,141100,108145539,2000,2000,2000,2000,1919
20240405,141000,104307539,2000,2000,2000,2000,0
20240405,140900,104307539,2000,2000,2000,2000,1
20240405,140800,104305539,2010,2000,2010,2000,3
20240405,140700,104299529,2010,2010,2010,2010,0
20240405,140600,104299529,2010,2005,2010,2000,1640
20240405,140500,101011834,2005,2000,2005,2000,7160
20240405,140400,86680849,2000,2000,2000,2000,0
20240405,140300,86680849,2000,2000,2000,2000,0
20240405,140200,86680849,2000,2000,2000,2000,0
20240405,140100,86680849,2000,2000,2000,2000,575
20240405,140000,85530849,2010,2010,2010,2010,0
20240405,135900,85530849,2010,2010,2010,2010,0
20240405,135800,85530849,2010,2010,2010,2010,1
20240405,135700,85528839,2005,2005,2005,2005,0
20240405,135600,85528839,2005,2005,2005,2005,0
20240405,135500,85528839,2005,2005,2005,2005,25
20240405,135400,85478714,2005,2005,2005,2005,473
20240405,135300,84530349,2005,2010,2010,2005,705
20240405,135200,83116799,2010,2010,2010,2010,0
20240405,135100,83116799,2010,2010,2010,2010,1
20240405,135000,83114789,1998,1998,1998,1998,0
20240405,134900,83114789,1998,1998,1998,1998,0
20240405,134800,83114789,1998,1998,1998,1998,0
20240405,134700,83114789,1998,1998,1998,1998,0
20240405,134600,83114789,1998,1998,1998,1998,0
20240405,134500,83114789,1998,1998,1998,1998,0
20240405,134400,83114789,1998,1998,1998,1998,0
20240405,134300,83114789,1998,1998,1998,1998,0
20240405,134200,83114789,1998,1999,1999,1998,2000
20240405,134100,79118689,1999,2000,2000,1999,625
20240405,134000,77869289,2000,2000,2000,2000,0
20240405,133900,77869289,2000,2000,2000,2000,0
20240405,133800,77869289,2000,2000,2000,2000,0
20240405,133700,77869289,2000,2005,2005,2000,2000
20240405,133600,73865619,2010,2010,2010,2010,0
20240405,133500,73865619,2010,2010,2010,2010,1
20240405,133400,73863609,2010,2010,2010,2010,190
20240405,133300,73481709,2010,2010,2010,2010,0
20240405,133200,73481709,2010,2010,2010,2010,0
20240405,133100,73481709,2010,2010,2010,2010,0
20240405,133000,73481709,2010,2010,2010,2010,0
20240405,132900,73481709,2010,2010,2010,2010,0
20240405,132800,73481709,2010,2010,2010,2010,0
20240405,132700,73481709,2010,2010,2010,2010,0
20240405,132600,73481709,2010,2010,2010,2010,22
20240405,132500,73437489,2010,2010,2010,2010,0
20240405,132400,73437489,2010,2010,2010,2010,1000
20240405,132300,71427489,2020,2020,2020,2020,0
20240405,132200,71427489,2020,2020,2020,2020,0
20240405,132100,71427489,2020,2020,2020,2020,1
20240405,132000,71425469,2020,2020,2020,2020,0
20240405,131900,71425469,2020,2015,2020,2015,532
20240405,131800,70351364,2025,2025,2025,2025,0
20240405,131700,70351364,2025,2025,2025,2025,0
20240405,131600,70351364,2025,2025,2025,2025,0
20240405,131500,70351364,2025,2025,2025,2025,0
20240405,131400,70351364,2025,2025,2025,2025,0
20240405,131300,70351364,2025,2025,2025,2025,50
20240405,131200,70250114,2025,2025,2025,2025,0
20240405,131100,70250114,2025,2025,2025,2025,0
20240405,131000,70250114,2025,2025,2025,2025,50
20240405,130900,70148864,2025,2025,2025,2025,0
20240405,130800,70148864,2025,2025,2025,2025,0
20240405,130700,70148864,2025,2025,2025,2025,0
20240405,130600,70148864,2025,2025,2025,2025,0
20240405,130500,70148864,2025,2025,2025,2025,0
20240405,130400,70148864,2025,2025,2025,2025,0
20240405,130300,70148864,2025,2025,2025,2025,0
20240405,130200,70148864,2025,2025,2025,2025,1
20240405,130100,70146839,2010,2010,2010,2010,0
20240405,130000,70146839,2010,2010,2010,2010,0
20240405,125900,70146839,2010,2010,2010,2010,0
20240405,125800,70146839,2010,2010,2010,2010,0
20240405,125700,70146839,2010,2010,2010,2010,102
20240405,125600,69941819,2030,2030,2030,2030,0
20240405,125500,69941819,2030,2030,2030,2030,0
20240405,125400,69941819,2030,2030,2030,2030,0
20240405,125300,69941819,2030,2030,2030,2030,0
20240405,125200,69941819,2030,2030,2030,2030,0
20240405,125100,69941819,2030,2030,2030,2030,50
20240405,125000,69840319,2030,2030,2030,2030,0
20240405,124900,69840319,2030,2030,2030,2030,0
20240405,124800,69840319,2030,2030,2030,2030,0
20240405,124700,69840319,2030,2030,2030,2030,0
20240405,124600,69840319,2030,2030,2030,2030,0
20240405,124500,69840319,2030,2030,2030,2030,0
20240405,124400,69840319,2030,2030,2030,2030,0
20240405,124300,69840319,2030,2030,2030,2030,1
20240405,124200,69838289,2015,2015,2015,2015,0
20240405,124100,69838289,2015,2015,2015,2015,124
20240405,124000,69588429,2030,2030,2030,2030,0
20240405,123900,69588429,2030,2030,2030,2030,0
20240405,123800,69588429,2030,2030,2030,2030,0
20240405,123700,69588429,2030,2030,2030,2030,0
20240405,123600,69588429,2030,2030,2030,2030,0
20240405,123500,69588429,2030,2030,2030,2030,0
20240405,123400,69588429,2030,2030,2030,2030,0
20240405,123300,69588429,2030,2030,2030,2030,0
20240405,123200,69588429,2030,2030,2030,2030,0
20240405,123100,69588429,2030,2030,2030,2030,0
20240405,123000,69588429,2030,2030,2030,2030,0
20240405,122900,69588429,2030,2030,2030,2030,0
20240405,122800,69588429,2030,2030,2030,2030,0
20240405,122700,69588429,2030,2030,2030,2030,0
20240405,122600,69588429,2030,2030,2030,2030,0
20240405,122500,69588429,2030,2030,2030,2030,751
20240405,122400,68063899,2035,2035,2035,2035,0
20240405,122300,68063899,2035,2035,2035,2035,0
20240405,122200,68063899,2035,2035,2035,2035,0
20240405,122100,68063899,2035,2035,2035,2035,0
20240405,122000,68063899,2035,2035,2035,2035,0
20240405,121900,68063899,2035,2035,2035,2035,0
20240405,121800,68063899,2035,2035,2035,2035,0
20240405,121700,68063899,2035,2035,2035,2035,0
20240405,121600,68063899,2035,2035,2035,2035,0
20240405,121500,68063899,2035,2035,2035,2035,0
20240405,121400,68063899,2035,2035,2035,2035,1
20240405,121300,68061864,2030,2030,2030,2030,0
20240405,121200,68061864,2030,2030,2030,2030,0
20240405,121100,68061864,2030,2030,2030,2030,0
20240405,121000,68061864,2030,2030,2030,2030,0
20240405,120900,68061864,2030,2030,2030,2030,1563
20240405,120800,64888974,2030,2030,2030,2030,0
20240405,120700,64888974,2030,2030,2030,2030,0
20240405,120600,64888974,2030,2030,2030,2030,0
20240405,120500,64888974,2030,2030,2030,2030,0
20240405,120400,64888974,2030,2030,2030,2030,0
20240405,120300,64888974,2030,2030,2030,2030,0
20240405,120200,64888974,2030,2030,2030,2030,0
20240405,120100,64888974,2030,2030,2030,2030,0
20240405,120000,64888974,2030,2030,2030,2030,0
20240405,115900,64888974,2030,2030,2030,2030,0
20240405,115800,64888974,2030,2030,2030,2030,0
20240405,115700,64888974,2030,2030,2030,2030,0
20240405,115600,64888974,2030,2030,2030,2030,0
20240405,115500,64888974,2030,2030,2030,2030,0
20240405,115400,64888974,2030,2030,2030,2030,0
20240405,115300,64888974,2030,2030,2030,2030,0
20240405,115200,64888974,2030,2030,2030,2030,0
20240405,115100,64888974,2030,2030,2030,2030,0
20240405,115000,64888974,2030,2030,2030,2030,0
20240405,114900,64888974,2030,2030,2030,2030,0
20240405,114800,64888974,2030,2030,2030,2030,0
20240405,114700,64888974,2030,2030,2030,2030,0
20240405,114600,64888974,2030,2030,2030,2030,0
20240405,114500,64888974,2030,2030,2030,2030,0
20240405,114400,64888974,2030,2030,2030,2030,0
20240405,114300,64888974,2030,2030,2030,2030,32
20240405,114200,64824014,2025,2025,2025,2025,0
20240405,114100,64824014,2025,2025,2025,2025,11
20240405,114000,64801739,2030,2030,2030,2030,0
20240405,113900,64801739,2030,2030,2030,2030,0
20240405,113800,64801739,2030,2030,2030,2030,0
20240405,113700,64801739,2030,2030,2030,2030,0
20240405,113600,64801739,2030,2030,2030,2030,0
20240405,113500,64801739,2030,2030,2030,2030,0
20240405,113400,64801739,2030,2030,2030,2030,0
20240405,113300,64801739,2030,2030,2030,2030,10
20240405,113200,64781439,2035,2035,2035,2035,0
20240405,113100,64781439,2035,2035,2035,2035,0
20240405,113000,64781439,2035,2035,2035,2035,0
20240405,112900,64781439,2035,2035,2035,2035,0
20240405,112800,64781439,2035,2035,2035,2035,0
20240405,112700,64781439,2035,2035,2035,2035,0
20240405,112600,64781439,2035,2035,2035,2035,0
20240405,112500,64781439,2035,2035,2035,2035,0
20240405,112400,64781439,2035,2035,2035,2035,0
20240405,112300,64781439,2035,2035,2035,2035,0
20240405,112200,64781439,2035,2035,2035,2035,0
20240405,112100,64781439,2035,2035,2035,2035,0
20240405,112000,64781439,2035,2035,2035,2035,0
20240405,111900,64781439,2035,2035,2035,2035,0
20240405,111800,64781439,2035,2035,2035,2035,0
20240405,111700,64781439,2035,2035,2035,2035,0
20240405,111600,64781439,2035,2035,2035,2035,0
20240405,111500,64781439,2035,2030,2035,2030,26
20240405,111400,64728579,2025,2025,2025,2025,0
20240405,111300,64728579,2025,2025,2025,2025,69
20240405,111200,64588854,2035,2035,2035,2035,0
20240405,111100,64588854,2035,2035,2035,2035,0
20240405,111000,64588854,2035,2035,2035,2035,0
20240405,110900,64588854,2035,2035,2035,2035,0
20240405,110800,64588854,2035,2035,2035,2035,0
20240405,110700,64588854,2035,2035,2035,2035,0
20240405,110600,64588854,2035,2035,2035,2035,0
20240405,110500,64588854,2035,2015,2035,2015,694
20240405,110400,63180249,2015,2015,2015,2015,0
20240405,110300,63180249,2015,2015,2015,2015,0
20240405,110200,63180249,2015,2015,2015,2015,0
20240405,110100,63180249,2015,2015,2015,2015,0
20240405,110000,63180249,2015,2015,2015,2015,0
20240405,105900,63180249,2015,2015,2015,2015,0
20240405,105800,63180249,2015,2015,2015,2015,0
20240405,105700,63180249,2015,2015,2015,2015,0
20240405,105600,63180249,2015,2015,2015,2015,0
20240405,105500,63180249,2015,2015,2015,2015,0
20240405,105400,63180249,2015,2015,2015,2015,2
20240405,105300,63176219,2015,2015,2015,2015,0
20240405,105200,63176219,2015,2005,2015,2005,154
20240405,105100,62867429,2005,2005,2005,2005,46
20240405,105000,62775199,2005,2005,2005,2005,223
20240405,104900,62328084,2015,2015,2015,2015,1
20240405,104800,62326069,2005,2005,2005,2005,5
20240405,104700,62316044,2010,2010,2010,2010,460
20240405,104600,61391444,2010,2010,2010,2010,2635
20240405,104500,56095094,2020,2020,2020,2020,0
20240405,104400,56095094,2020,2020,2020,2020,1
20240405,104300,56093074,2010,2010,2010,2010,0
20240405,104200,56093074,2010,2010,2010,2010,132
20240405,104100,55827754,2020,2020,2020,2020,1
20240405,104000,55825734,2020,2020,2020,2020,1
20240405,103900,55823714,2020,2020,2020,2020,11
20240405,103800,55801494,2005,2005,2005,2005,0
20240405,103700,55801494,2005,2005,2005,2005,0
20240405,103600,55801494,2005,2010,2010,2005,300
20240405,103500,55198944,2020,2020,2020,2020,0
20240405,103400,55198944,2020,2020,2020,2020,0
20240405,103300,55198944,2020,2020,2020,2020,5
20240405,103200,55188844,2020,2020,2020,2020,0
20240405,103100,55188844,2020,2020,2020,2020,0
20240405,103000,55188844,2020,2015,2020,2015,5
20240405,102900,55178764,1998,2015,2015,1998,414
20240405,102800,54344622,2015,2015,2015,2015,1
20240405,102700,54342607,1998,1998,1998,1998,6
20240405,102600,54330619,1998,2000,2015,1998,1514
20240405,102500,51305077,2000,2000,2000,2000,1000
20240405,102400,49305077,2000,2000,2000,2000,0
20240405,102300,49305077,2000,2000,2000,2000,0
20240405,102200,49305077,2000,2000,2000,2000,100
20240405,102100,49105077,2000,2010,2015,2000,22
20240405,102000,49061052,2000,2000,2000,2000,0
20240405,101900,49061052,2000,2000,2000,2000,0
20240405,101800,49061052,2000,2000,2000,2000,0
20240405,101700,49061052,2000,2000,2000,2000,560
20240405,101600,47941052,2010,2010,2010,2010,0
20240405,101500,47941052,2010,2010,2010,2010,749
20240405,101400,46435562,2010,2010,2010,2010,1
20240405,101300,46433552,2005,2005,2005,2005,0
20240405,101200,46433552,2005,2005,2005,2005,0
20240405,101100,46433552,2005,2005,2005,2005,100
20240405,101000,46233052,2015,2015,2015,2015,0
20240405,100900,46233052,2015,2015,2015,2015,0
20240405,100800,46233052,2015,2015,2015,2015,0
20240405,100700,46233052,2015,2015,2015,2015,0
20240405,100600,46233052,2015,2015,2015,2015,0
20240405,100500,46233052,2015,2015,2015,2015,0
20240405,100400,46233052,2015,2015,2015,2015,0
20240405,100300,46233052,2015,2015,2015,2015,1
20240405,100200,46231037,2015,1999,2015,1999,38
20240405,100100,46155059,1998,1998,1998,1998,0
20240405,100000,46155059,1998,2025,2025,1998,10001
20240405,095900,26165610,2005,2010,2010,2005,79
20240405,095800,26007210,2025,2025,2025,2025,0
20240405,095700,26007210,2025,2025,2025,2025,1
20240405,095600,26005185,2005,2010,2010,2005,1236
20240405,095500,23526755,2010,2010,2010,2010,101
20240405,095400,23323745,2015,2015,2015,2015,1152
20240405,095300,21002465,2020,2025,2025,2020,2
20240405,095200,20998420,2030,2030,2030,2030,0
20240405,095100,20998420,2030,2030,2030,2030,0
20240405,095000,20998420,2030,2030,2030,2030,0
20240405,094900,20998420,2030,2030,2030,2030,0
20240405,094800,20998420,2030,2030,2030,2030,1
20240405,094700,20996390,2025,2020,2025,2020,2
20240405,094600,20992345,2020,2020,2020,1999,6301
20240405,094500,8374810,2020,2020,2020,2020,20
20240405,094400,8334410,2020,2020,2020,2020,0
20240405,094300,8334410,2020,2020,2020,2020,2
20240405,094200,8330370,2025,2025,2025,2025,0
20240405,094100,8330370,2025,2025,2025,2025,4
20240405,094000,8322270,2030,2030,2030,2030,0
20240405,093900,8322270,2030,2030,2030,2030,1
20240405,093800,8320240,2030,2030,2030,2030,0
20240405,093700,8320240,2030,2030,2030,2030,5
20240405,093600,8310090,2035,2035,2035,2035,5
20240405,093500,8299915,2040,2040,2040,2040,0
20240405,093400,8299915,2040,2040,2040,2040,0
20240405,093300,8299915,2040,2040,2040,2040,0
20240405,093200,8299915,2040,2040,2040,2040,1
20240405,093100,8297875,2040,2040,2040,2040,0
20240405,093000,8297875,2040,2040,2040,2040,0
20240405,092900,8297875,2040,2040,2040,2040,0
20240405,092800,8297875,2040,2040,2040,2040,54
20240405,092700,8187715,2040,2040,2040,2040,21
20240405,092600,8144875,2060,2060,2060,2060,100
20240405,092500,7938875,2060,2060,2060,2060,0
20240405,092400,7938875,2060,2060,2060,2060,0
20240405,092300,7938875,2060,2060,2060,2060,0
20240405,092200,7938875,2060,2060,2060,2060,0
20240405,092100,7938875,2060,2060,2060,2060,108
20240405,092000,7716395,2060,2060,2060,2060,0
20240405,091900,7716395,2060,2060,2060,2060,0
20240405,091800,7716395,2060,2060,2060,2060,0
20240405,091700,7716395,2060,2060,2060,2060,0
20240405,091600,7716395,2060,2060,2060,2060,0
20240405,091500,7716395,2060,2055,2060,2055,1245
20240405,091400,5157910,2055,2055,2055,2055,0
20240405,091300,5157910,2055,2055,2055,2055,0
20240405,091200,5157910,2055,2055,2055,2055,0
20240405,091100,5157910,2055,2055,2055,2055,10
20240405,091000,5137360,2055,2055,2055,2055,0
20240405,090900,5137360,2055,2055,2055,2055,20
20240405,090800,5096260,2055,2055,2055,2055,0
20240405,090700,5096260,2055,2055,2055,2055,0
20240405,090600,5096260,2055,2055,2055,2055,0
20240405,090500,5096260,2055,2055,2055,2055,1000
20240405,090400,3041260,2055,2040,2055,2040,301
20240405,090300,2427205,2040,2045,2045,2040,2
20240405,090200,2423120,2035,2035,2035,2035,1
20240405,090100,2421085,2060,2050,2060,2035,63
20240405,090000,2292780,2045,2030,2065,2020,1133