stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183300,214227001,2025,2025,2025,2025,4282
20240409,183200,214227001,2025,2025,2025,2025,0
20240409,183100,214227001,2025,2025,2025,2025,0
20240409,183000,214227001,2025,2025,2025,2025,0
20240409,182900,214227001,2025,2025,2025,2025,0
20240409,182800,214227001,2025,2025,2025,2025,0
20240409,182700,214227001,2025,2025,2025,2025,0
20240409,182600,214227001,2025,2025,2025,2025,0
20240409,182500,214227001,2025,2025,2025,2025,0
20240409,182400,214227001,2025,2025,2025,2025,0
20240409,182300,214227001,2025,2025,2025,2025,0
20240409,182200,214227001,2025,2025,2025,2025,0
20240409,182100,214227001,2025,2025,2025,2025,0
20240409,182000,214227001,2025,2025,2025,2025,0
20240409,181900,214227001,2025,2025,2025,2025,0
20240409,181800,214227001,2025,2025,2025,2025,0
20240409,181700,214227001,2025,2025,2025,2025,0
20240409,181600,214227001,2025,2025,2025,2025,0
20240409,181500,214227001,2025,2025,2025,2025,0
20240409,181400,214227001,2025,2025,2025,2025,0
20240409,181300,214227001,2025,2025,2025,2025,0
20240409,181200,214227001,2025,2025,2025,2025,0
20240409,181100,214227001,2025,2025,2025,2025,0
20240409,181000,214227001,2025,2025,2025,2025,0
20240409,180900,214227001,2025,2025,2025,2025,0
20240409,180800,214227001,2025,2025,2025,2025,0
20240409,180700,214227001,2025,2025,2025,2025,0
20240409,180600,214227001,2025,2025,2025,2025,0
20240409,180500,214227001,2025,2025,2025,2025,0
20240409,180400,214227001,2025,2025,2025,2025,0
20240409,180300,214227001,2025,2025,2025,2025,4282
20240409,180200,214227001,2025,2025,2025,2025,0
20240409,180100,214227001,2025,2025,2025,2025,0
20240409,180000,214227001,2025,2025,2025,2025,0
20240409,175900,214227001,2025,2025,2025,2025,0
20240409,175800,214227001,2025,2025,2025,2025,0
20240409,175700,214227001,2025,2025,2025,2025,0
20240409,175600,214227001,2025,2025,2025,2025,0
20240409,175500,214227001,2025,2025,2025,2025,0
20240409,175400,214227001,2025,2025,2025,2025,0
20240409,175300,214227001,2025,2025,2025,2025,0
20240409,175200,214227001,2025,2025,2025,2025,0
20240409,175100,214227001,2025,2025,2025,2025,0
20240409,175000,214227001,2025,2025,2025,2025,0
20240409,174900,214227001,2025,2025,2025,2025,0
20240409,174800,214227001,2025,2025,2025,2025,0
20240409,174700,214227001,2025,2025,2025,2025,0
20240409,174600,214227001,2025,2025,2025,2025,0
20240409,174500,214227001,2025,2025,2025,2025,0
20240409,174400,214227001,2025,2025,2025,2025,0
20240409,174300,214227001,2025,2025,2025,2025,0
20240409,174200,214227001,2025,2025,2025,2025,0
20240409,174100,214227001,2025,2025,2025,2025,0
20240409,174000,214227001,2025,2025,2025,2025,0
20240409,173900,214227001,2025,2025,2025,2025,0
20240409,173800,214227001,2025,2025,2025,2025,0
20240409,173700,214227001,2025,2025,2025,2025,0
20240409,173600,214227001,2025,2025,2025,2025,0
20240409,173500,214227001,2025,2025,2025,2025,0
20240409,173400,214227001,2025,2025,2025,2025,0
20240409,173300,214227001,2025,2025,2025,2025,4282
20240409,173200,214227001,2025,2025,2025,2025,0
20240409,173100,214227001,2025,2025,2025,2025,0
20240409,173000,214227001,2025,2025,2025,2025,0
20240409,172900,214227001,2025,2025,2025,2025,0
20240409,172800,214227001,2025,2025,2025,2025,0
20240409,172700,214227001,2025,2025,2025,2025,0
20240409,172600,214227001,2025,2025,2025,2025,0
20240409,172500,214227001,2025,2025,2025,2025,0
20240409,172400,214227001,2025,2025,2025,2025,0
20240409,172300,214227001,2025,2025,2025,2025,0
20240409,172200,214227001,2025,2025,2025,2025,0
20240409,172100,214227001,2025,2025,2025,2025,0
20240409,172000,214227001,2025,2025,2025,2025,0
20240409,171900,214227001,2025,2025,2025,2025,0
20240409,171800,214227001,2025,2025,2025,2025,0
20240409,171700,214227001,2025,2025,2025,2025,0
20240409,171600,214227001,2025,2025,2025,2025,0
20240409,171500,214227001,2025,2025,2025,2025,0
20240409,171400,214227001,2025,2025,2025,2025,0
20240409,171300,214227001,2025,2025,2025,2025,0
20240409,171200,214227001,2025,2025,2025,2025,0
20240409,171100,214227001,2025,2025,2025,2025,0
20240409,171000,214227001,2025,2025,2025,2025,0
20240409,170900,214227001,2025,2025,2025,2025,0
20240409,170800,214227001,2025,2025,2025,2025,0
20240409,170700,214227001,2025,2025,2025,2025,0
20240409,170600,214227001,2025,2025,2025,2025,0
20240409,170500,214227001,2025,2025,2025,2025,0
20240409,170400,214227001,2025,2025,2025,2025,0
20240409,170300,214227001,2025,2025,2025,2025,4282
20240409,170200,214227001,2025,2025,2025,2025,0
20240409,170100,214227001,2025,2025,2025,2025,0
20240409,170000,214227001,2025,2025,2025,2025,0
20240409,165900,214227001,2025,2025,2025,2025,0
20240409,165800,214227001,2025,2025,2025,2025,0
20240409,165700,214227001,2025,2025,2025,2025,0
20240409,165600,214227001,2025,2025,2025,2025,0
20240409,165500,214227001,2025,2025,2025,2025,0
20240409,165400,214227001,2025,2025,2025,2025,0
20240409,165300,214227001,2025,2025,2025,2025,0
20240409,165200,214227001,2025,2025,2025,2025,0
20240409,165100,214227001,2025,2025,2025,2025,0
20240409,165000,214227001,2025,2025,2025,2025,0
20240409,164900,214227001,2025,2025,2025,2025,0
20240409,164800,214227001,2025,2025,2025,2025,0
20240409,164700,214227001,2025,2025,2025,2025,0
20240409,164600,214227001,2025,2025,2025,2025,0
20240409,164500,214227001,2025,2025,2025,2025,0
20240409,164400,214227001,2025,2025,2025,2025,0
20240409,164300,214227001,2025,2025,2025,2025,0
20240409,164200,214227001,2025,2025,2025,2025,0
20240409,164100,214227001,2025,2025,2025,2025,0
20240409,164000,214227001,2025,2025,2025,2025,0
20240409,163900,214227001,2025,2025,2025,2025,0
20240409,163800,214227001,2025,2025,2025,2025,0
20240409,163700,214227001,2025,2025,2025,2025,0
20240409,163600,214227001,2025,2025,2025,2025,0
20240409,163500,214227001,2025,2025,2025,2025,0
20240409,163400,214227001,2025,2025,2025,2025,0
20240409,163300,214227001,2025,2025,2025,2025,4282
20240409,163200,214227001,2025,2025,2025,2025,0
20240409,163100,214227001,2025,2025,2025,2025,0
20240409,163000,214227001,2025,2025,2025,2025,0
20240409,162900,214227001,2025,2025,2025,2025,0
20240409,162800,214227001,2025,2025,2025,2025,0
20240409,162700,214227001,2025,2025,2025,2025,0
20240409,162600,214227001,2025,2025,2025,2025,0
20240409,162500,214227001,2025,2025,2025,2025,0
20240409,162400,214227001,2025,2025,2025,2025,0
20240409,162300,214227001,2025,2025,2025,2025,0
20240409,162200,214227001,2025,2025,2025,2025,0
20240409,162100,214227001,2025,2025,2025,2025,0
20240409,162000,214227001,2025,2025,2025,2025,0
20240409,161900,214227001,2025,2025,2025,2025,0
20240409,161800,214227001,2025,2025,2025,2025,0
20240409,161700,214227001,2025,2025,2025,2025,0
20240409,161600,214227001,2025,2025,2025,2025,0
20240409,161500,214227001,2025,2025,2025,2025,0
20240409,161400,214227001,2025,2025,2025,2025,0
20240409,161300,214227001,2025,2025,2025,2025,0
20240409,161200,214227001,2025,2025,2025,2025,0
20240409,161100,214227001,2025,2025,2025,2025,0
20240409,161000,214227001,2025,2025,2025,2025,0
20240409,160900,214227001,2025,2025,2025,2025,0
20240409,160800,214227001,2025,2025,2025,2025,0
20240409,160700,214227001,2025,2025,2025,2025,0
20240409,160600,214227001,2025,2025,2025,2025,0
20240409,160500,214227001,2025,2025,2025,2025,0
20240409,160400,214227001,2025,2025,2025,2025,0
20240409,160300,214227001,2025,2025,2025,2025,4282
20240409,160200,214227001,2025,2025,2025,2025,0
20240409,160100,214227001,2025,2025,2025,2025,0
20240409,160000,214227001,2025,2025,2025,2025,0
20240409,155900,214227001,2025,2025,2025,2025,0
20240409,155800,214227001,2025,2025,2025,2025,0
20240409,155700,214227001,2025,2025,2025,2025,0
20240409,155600,214227001,2025,2025,2025,2025,0
20240409,155500,214227001,2025,2025,2025,2025,0
20240409,155400,214227001,2025,2025,2025,2025,0
20240409,155300,214227001,2025,2025,2025,2025,0
20240409,155200,214227001,2025,2025,2025,2025,0
20240409,155100,214227001,2025,2025,2025,2025,0
20240409,155000,214227001,2025,2025,2025,2025,0
20240409,154900,214227001,2025,2025,2025,2025,0
20240409,154800,214227001,2025,2025,2025,2025,0
20240409,154700,214227001,2025,2025,2025,2025,0
20240409,154600,214227001,2025,2025,2025,2025,0
20240409,154500,214227001,2025,2025,2025,2025,0
20240409,154400,214227001,2025,2025,2025,2025,0
20240409,154300,214227001,2025,2025,2025,2025,0
20240409,154200,214227001,2025,2025,2025,2025,0
20240409,154100,214227001,2025,2025,2025,2025,0
20240409,154000,214227001,2025,2025,2025,2025,0
20240409,153900,214227001,2025,2025,2025,2025,0
20240409,153800,214227001,2025,2025,2025,2025,0
20240409,153700,214227001,2025,2025,2025,2025,0
20240409,153600,214227001,2025,2025,2025,2025,0
20240409,153500,214227001,2025,2025,2025,2025,0
20240409,153400,214227001,2025,2025,2025,2025,0
20240409,153300,214227001,2025,2025,2025,2025,4282
20240409,153200,214227001,2025,2025,2025,2025,0
20240409,153100,214227001,2025,2025,2025,2025,0
20240409,153000,214227001,2025,2025,2025,2025,4282
20240409,152900,205555951,2025,2025,2025,2025,0
20240409,152800,205555951,2025,2025,2025,2025,0
20240409,152700,205555951,2025,2025,2025,2025,0
20240409,152600,205555951,2025,2025,2025,2025,0
20240409,152500,205555951,2025,2025,2025,2025,0
20240409,152400,205555951,2025,2025,2025,2025,0
20240409,152300,205555951,2025,2025,2025,2025,0
20240409,152200,205555951,2025,2025,2025,2025,0
20240409,152100,205555951,2025,2025,2025,2025,0
20240409,152000,205555951,2025,2025,2025,2025,0
20240409,151900,205555951,2025,2025,2025,2020,391
20240409,151800,204765676,2025,2025,2025,2025,1
20240409,151700,204763651,2015,2015,2015,2015,0
20240409,151600,204763651,2015,2015,2015,2015,4
20240409,151500,204755591,2015,2015,2015,2015,1
20240409,151400,204753576,2020,2020,2020,2020,0
20240409,151300,204753576,2020,2020,2020,2020,1
20240409,151200,204751556,2020,2020,2020,2020,2
20240409,151100,204747516,2020,2020,2020,2020,1
20240409,151000,204745496,2020,2020,2020,2020,0
20240409,150900,204745496,2020,2020,2020,2020,1
20240409,150800,204743476,2020,2020,2020,2020,1
20240409,150700,204741456,2020,2020,2020,2020,1
20240409,150600,204739436,2015,2015,2015,2015,2
20240409,150500,204735406,2025,2025,2025,2025,2
20240409,150400,204731356,2015,2020,2020,2015,51
20240409,150300,204628341,2025,2015,2025,2015,3
20240409,150200,204622281,2020,2025,2025,2005,41
20240409,150100,204539376,2025,2025,2025,2025,1
20240409,150000,204537351,2005,2025,2025,2005,2
20240409,145900,204533321,2005,2005,2005,2005,1
20240409,145800,204531316,2005,2005,2005,2005,2
20240409,145700,204527306,2005,2005,2005,2005,1
20240409,145600,204525301,2025,2025,2025,2025,1
20240409,145500,204523276,2005,2005,2005,2005,1
20240409,145400,204521271,2005,2005,2005,2005,1
20240409,145300,204519266,2010,2010,2010,2010,1
20240409,145200,204517256,2020,2020,2020,2020,1061
20240409,145100,202374036,2010,2010,2010,2010,2
20240409,145000,202370016,2010,2010,2010,2010,1
20240409,144900,202368006,2015,2010,2015,2010,1169
20240409,144800,200012476,2015,2015,2015,2015,100
20240409,144700,199810976,2015,2015,2015,2015,500
20240409,144600,198803476,2010,2015,2015,2010,180
20240409,144500,198440781,2010,2010,2020,2010,7
20240409,144400,198426701,2010,2010,2010,2010,1
20240409,144300,198424691,2020,2010,2020,2010,993
20240409,144200,196428751,2010,2010,2010,2010,1
20240409,144100,196426741,2010,2010,2010,2010,1
20240409,144000,196424731,2010,2010,2010,2010,1
20240409,143900,196422721,2010,2010,2010,2010,2
20240409,143800,196418701,2010,2010,2010,2010,0
20240409,143700,196418701,2010,2010,2010,2010,1
20240409,143600,196416691,2010,2010,2010,2010,1
20240409,143500,196414681,2010,2010,2010,2010,1
20240409,143400,196412671,2010,2010,2010,2010,0
20240409,143300,196412671,2010,2010,2010,2010,1
20240409,143200,196410661,2010,2010,2010,2010,2
20240409,143100,196406641,2010,2010,2010,2010,1
20240409,143000,196404631,2010,2010,2010,2010,1
20240409,142900,196402621,2010,2010,2010,2010,0
20240409,142800,196402621,2010,2010,2010,2010,1
20240409,142700,196400611,2010,2010,2010,2010,1
20240409,142600,196398601,2010,2010,2010,2010,2
20240409,142500,196394581,2020,2020,2020,2010,3
20240409,142400,196388531,2010,2020,2020,2010,2
20240409,142300,196384501,2010,2010,2010,2010,1
20240409,142200,196382491,2010,2020,2020,2010,496
20240409,142100,195380581,2020,2010,2020,2010,2
20240409,142000,195376551,2010,2010,2010,2010,1600
20240409,141900,192160551,2010,2010,2010,2010,2
20240409,141800,192156531,2005,2005,2005,2005,1
20240409,141700,192154526,2020,2010,2020,2010,2
20240409,141600,192150496,2010,2010,2010,2010,0
20240409,141500,192150496,2010,2015,2025,2010,371
20240409,141400,191400146,2015,2015,2015,2015,410
20240409,141300,190573996,2015,2015,2015,2015,2
20240409,141200,190569966,2015,2015,2015,2015,1
20240409,141100,190567951,2015,2015,2015,2015,0
20240409,141000,190567951,2015,2015,2015,2015,1
20240409,140900,190565936,2025,2015,2025,2015,2
20240409,140800,190561896,2015,2015,2015,2015,1
20240409,140700,190559881,2015,2015,2015,2015,2
20240409,140600,190555851,2015,2015,2015,2015,229
20240409,140500,190094416,2015,2015,2015,2015,1
20240409,140400,190092401,2015,2015,2015,2015,1
20240409,140300,190090386,2015,2015,2015,2015,1
20240409,140200,190088371,2015,2015,2015,2015,0
20240409,140100,190088371,2015,2025,2025,2015,2
20240409,140000,190084331,2015,2015,2015,2015,2
20240409,135900,190080301,2015,2015,2015,2015,1
20240409,135800,190078286,2015,2015,2015,2015,1
20240409,135700,190076271,2015,2015,2015,2015,0
20240409,135600,190076271,2015,2015,2015,2015,1
20240409,135500,190074256,2015,2015,2015,2015,1
20240409,135400,190072241,2015,2015,2015,2015,2
20240409,135300,190068211,2015,2015,2015,2015,0
20240409,135200,190068211,2015,2025,2025,2015,2
20240409,135100,190064171,2015,2015,2015,2015,1
20240409,135000,190062156,2020,2020,2020,2020,1432
20240409,134900,187169516,2020,2020,2020,2020,1
20240409,134800,187167496,2020,2020,2020,2020,0
20240409,134700,187167496,2020,2020,2020,2020,2
20240409,134600,187163456,2020,2020,2020,2020,1
20240409,134500,187161436,2020,2025,2025,2020,196
20240409,134400,186764541,2025,2025,2025,2025,0
20240409,134300,186764541,2025,2030,2030,2025,2
20240409,134200,186760486,2030,2025,2030,2025,2
20240409,134100,186756431,2035,2020,2035,2020,3
20240409,134000,186750356,2035,2020,2035,2020,2
20240409,133900,186746301,2035,2020,2035,2020,6
20240409,133800,186734166,2020,2020,2020,2020,1
20240409,133700,186732146,2025,2025,2025,2025,1
20240409,133600,186730121,2025,2020,2025,2020,2
20240409,133500,186726076,2020,2020,2020,2020,0
20240409,133400,186726076,2020,2025,2025,2020,1001
20240409,133300,184704051,2025,2025,2025,2025,101
20240409,133200,184499526,2025,2025,2025,2025,1
20240409,133100,184497501,2025,2025,2025,2025,3
20240409,133000,184491426,2025,2025,2025,2025,0
20240409,132900,184491426,2025,2025,2025,2025,1
20240409,132800,184489401,2025,2030,2030,2025,4
20240409,132700,184481291,2030,2025,2030,2025,112
20240409,132600,184253936,2025,2025,2025,2025,0
20240409,132500,184253936,2025,2025,2025,2025,1
20240409,132400,184251911,2025,2025,2025,2025,1
20240409,132300,184249886,2025,2025,2025,2025,1
20240409,132200,184247861,2030,2025,2030,2025,3
20240409,132100,184241781,2030,2030,2030,2030,111
20240409,132000,184016451,2025,2025,2025,2025,1
20240409,131900,184014426,2025,2025,2025,2025,1
20240409,131800,184012401,2025,2025,2025,2025,1
20240409,131700,184010376,2025,2025,2025,2025,0
20240409,131600,184010376,2025,2030,2030,2025,112
20240409,131500,183783021,2025,2025,2025,2025,2
20240409,131400,183778971,2025,2030,2030,2025,51
20240409,131300,183675446,2030,2020,2030,2020,3
20240409,131200,183669371,2020,2020,2020,2020,92
20240409,131100,183483531,2020,2020,2030,2020,380
20240409,131000,182715921,2020,2020,2030,2020,246
20240409,130900,182217871,2020,2020,2020,2020,99
20240409,130800,182017891,2020,2020,2020,2020,84
20240409,130700,181848211,2020,2020,2020,2020,99
20240409,130600,181648231,2030,2020,2030,2020,101
20240409,130500,181444196,2020,2020,2030,2020,407
20240409,130400,180618971,2020,2020,2025,2020,72
20240409,130300,180473526,2020,2020,2020,2020,0
20240409,130200,180473526,2020,2020,2020,2020,1
20240409,130100,180471506,2020,2020,2020,2015,3
20240409,130000,180465451,2020,2025,2025,2020,112
20240409,125900,180238656,2015,2015,2015,2015,0
20240409,125800,180238656,2015,2015,2015,2015,1
20240409,125700,180236641,2015,2015,2015,2015,2
20240409,125600,180232611,2015,2015,2015,2015,1
20240409,125500,180230596,2030,2015,2030,2015,219
20240409,125400,179787011,2020,2020,2020,2020,113
20240409,125300,179558751,2015,2015,2015,2015,3
20240409,125200,179552706,2015,2015,2015,2015,1
20240409,125100,179550691,2015,2015,2015,2015,2
20240409,125000,179546661,2015,2015,2015,2015,0
20240409,124900,179546661,2015,2020,2020,2015,112
20240409,124800,179320426,2015,2015,2015,2015,1
20240409,124700,179318411,2015,2015,2015,2015,1
20240409,124600,179316396,2015,2015,2015,2015,1
20240409,124500,179314381,2020,2020,2020,2020,198
20240409,124400,178914421,2015,2015,2015,2015,2
20240409,124300,178910391,2020,2015,2020,2015,112
20240409,124200,178684156,2020,2015,2020,2015,4
20240409,124100,178676091,2015,2015,2015,2015,1
20240409,124000,178674076,2015,2015,2015,2015,0
20240409,123900,178674076,2015,2015,2015,2015,1
20240409,123800,178672061,2015,2030,2030,2015,113
20240409,123700,178442701,2015,2015,2015,2015,1
20240409,123600,178440686,2015,2015,2015,2015,0
20240409,123500,178440686,2015,2025,2030,2015,199
20240409,123400,178037461,2015,2015,2015,2015,1
20240409,123300,178035446,2015,2015,2015,2015,1
20240409,123200,178033431,2015,2015,2015,2005,11
20240409,123100,178011356,2020,2020,2020,2020,1
20240409,123000,178009336,2030,2020,2030,2020,3
20240409,122900,178003261,2030,2010,2030,2010,10
20240409,122800,177983101,2010,2010,2030,2010,4
20240409,122700,177975021,2010,2025,2030,2010,114
20240409,122600,177744196,2010,2010,2010,2010,1
20240409,122500,177742186,2025,2010,2025,2005,325
20240409,122400,177085976,2010,2010,2010,2010,1
20240409,122300,177083966,2010,2010,2010,2010,126
20240409,122200,176830706,2030,2030,2030,2030,0
20240409,122100,176830706,2030,2020,2030,2010,116
20240409,122000,176595266,2005,2005,2005,2005,1
20240409,121900,176593261,2005,2005,2005,2005,2
20240409,121800,176589251,2010,2010,2010,2010,0
20240409,121700,176589251,2010,2030,2030,2010,2
20240409,121600,176585211,2005,2005,2025,2005,122
20240409,121500,176338381,2005,2005,2005,2005,1
20240409,121400,176336376,2005,2005,2025,2005,494
20240409,121300,175340981,2005,2005,2005,2005,0
20240409,121200,175340981,2005,2005,2005,2005,2
20240409,121100,175336971,2005,2005,2005,2005,1
20240409,121000,175334966,2005,2000,2005,2000,2
20240409,120900,175330961,2000,2000,2000,2000,0
20240409,120800,175330961,2000,2000,2000,2000,1
20240409,120700,175328961,2005,2005,2005,2005,1
20240409,120600,175326956,2005,2005,2005,2005,1
20240409,120500,175324951,2020,2005,2020,2005,112
20240409,120400,175098726,2015,2015,2015,2015,0
20240409,120300,175098726,2015,1999,2015,1999,371
20240409,120200,174351177,1999,2015,2015,1999,3
20240409,120100,174345164,1999,2000,2015,1999,7
20240409,120000,174331138,2005,2005,2015,2005,325
20240409,115900,173678548,1999,2000,2005,1999,1874
20240409,115800,169932224,2000,2000,2005,2000,43
20240409,115700,169846214,2005,2000,2005,2000,7
20240409,115600,169832199,2000,2005,2005,2000,81
20240409,115500,169670009,2005,2005,2005,2005,74
20240409,115400,169521639,2005,2000,2005,2000,76
20240409,115300,169369449,2000,2000,2000,2000,76
20240409,115200,169217449,2000,2000,2000,2000,75
20240409,115100,169067449,2000,2000,2000,2000,38
20240409,115000,168991449,1999,2005,2005,1999,39
20240409,114900,168913260,2005,2005,2005,2005,76
20240409,114800,168760880,2000,1999,2000,1999,77
20240409,114700,168606882,2000,2000,2000,2000,76
20240409,114600,168454882,2000,2000,2000,2000,69
20240409,114500,168316882,1999,2000,2005,1999,46
20240409,114400,168224858,1999,2005,2005,1999,36
20240409,114300,168152684,2005,2000,2005,1999,115
20240409,114200,167922305,2000,2000,2000,2000,75
20240409,114100,167772305,1999,2000,2000,1999,239
20240409,114000,167294344,2000,2005,2005,2000,236
20240409,113900,166821354,2005,2005,2005,2005,39
20240409,113800,166743159,2005,2005,2010,2005,277
20240409,113700,166186769,2005,2005,2005,2005,74
20240409,113600,166038399,2005,2010,2010,2005,48
20240409,113500,165942114,2005,2005,2005,2005,76
20240409,113400,165789734,2005,2005,2005,2005,76
20240409,113300,165637354,2005,2005,2005,2005,76
20240409,113200,165484974,2005,2000,2005,2000,57
20240409,113100,165370874,2000,2000,2000,2000,76
20240409,113000,165218874,2005,2000,2005,2000,79
20240409,112900,165060859,2005,2000,2005,2000,41
20240409,112800,164978849,2005,2005,2005,2005,50
20240409,112700,164878599,2005,2005,2010,2000,113
20240409,112600,164652174,2005,1999,2005,1999,180
20240409,112500,164292255,1999,1999,1999,1999,38
20240409,112400,164216293,2005,1999,2005,1999,115
20240409,112300,163986322,2000,1999,2000,1999,39
20240409,112200,163908360,1999,1999,1999,1999,38
20240409,112100,163832398,2005,1999,2005,1999,223
20240409,112000,163385871,1999,1999,2000,1999,85
20240409,111900,163215953,1999,1999,2000,1999,77
20240409,111800,163061993,1999,2005,2005,1999,43
20240409,111700,162975986,2000,2000,2005,2000,43
20240409,111600,162889976,2000,2000,2005,2000,188
20240409,111500,162513421,2005,2000,2005,2000,80
20240409,111400,162353411,2005,2000,2005,2000,38
20240409,111300,162277406,2000,2000,2000,2000,76
20240409,111200,162125406,2000,2005,2005,2000,76
20240409,111100,161973401,2005,2000,2005,2000,14
20240409,111000,161945341,2010,1999,2015,1999,120
20240409,110900,161704195,1999,1999,1999,1999,75
20240409,110800,161554270,1999,1999,1999,1999,76
20240409,110700,161402346,1999,1999,1999,1999,38
20240409,110600,161326384,1999,1999,1999,1999,676
20240409,110500,159975060,1999,1999,2000,1999,150
20240409,110400,159675099,1999,1999,1999,1999,0
20240409,110300,159675099,1999,1999,2000,1999,139
20240409,110200,159397138,2000,2000,2000,2000,50
20240409,110100,159297138,2000,2000,2000,2000,1
20240409,110000,159295138,2020,2000,2020,1999,3084
20240409,105900,153128629,2000,2000,2000,2000,74
20240409,105800,152980629,2000,2000,2000,2000,38
20240409,105700,152904629,2000,2000,2000,2000,74
20240409,105600,152756629,2000,2000,2000,2000,38
20240409,105500,152680629,2015,2015,2015,2015,0
20240409,105400,152680629,2015,2005,2020,2005,124
20240409,105300,152430859,2000,2000,2000,2000,75
20240409,105200,152280859,2000,2005,2005,2000,68
20240409,105100,152144704,2000,2000,2000,2000,75
20240409,105000,151994704,2005,2005,2005,2005,38
20240409,104900,151918514,2005,2010,2010,2005,148
20240409,104800,151621219,2005,2005,2005,2005,76
20240409,104700,151468839,2005,2005,2005,2005,75
20240409,104600,151318464,2005,2005,2005,2005,37
20240409,104500,151244279,2005,2005,2005,2005,38
20240409,104400,151168089,2020,2020,2020,2020,0
20240409,104300,151168089,2020,2005,2020,2005,185
20240409,104200,150795499,2010,2005,2010,2005,76
20240409,104100,150643114,2020,2000,2020,2000,39
20240409,104000,150565074,2010,2000,2010,2000,76
20240409,103900,150413064,2000,2000,2000,2000,75
20240409,103800,150263064,2010,2015,2015,2000,3751
20240409,103700,142759359,2000,2000,2000,2000,112
20240409,103600,142535359,2020,2000,2020,2000,50
20240409,103500,142434619,1999,2000,2015,1999,1323
20240409,103400,139786041,2000,2005,2005,2000,57
20240409,103300,139671941,2010,2005,2010,2005,39
20240409,103200,139593741,2010,2000,2010,2000,95
20240409,103100,139403441,2005,2000,2005,2000,83
20240409,103000,139237416,2005,2010,2010,2005,18
20240409,102900,139201316,2005,2010,2010,2005,391
20240409,102800,138417341,2005,2005,2010,2005,85
20240409,102700,138246866,2010,2010,2010,2010,161
20240409,102600,137923256,2005,2005,2010,2005,76
20240409,102500,137770871,2015,2005,2015,2005,62
20240409,102400,137646551,2000,2000,2000,2000,37
20240409,102300,137572551,2005,2005,2005,2005,50
20240409,102200,137472301,2010,2005,2020,2005,40
20240409,102100,137392081,2020,2010,2020,2005,520
20240409,102000,136347796,2005,2005,2005,2005,75
20240409,101900,136197421,2005,2010,2010,2005,78
20240409,101800,136041011,2005,2005,2005,2005,38
20240409,101700,135964821,2005,2005,2005,2005,37
20240409,101600,135890636,2020,2005,2020,2005,150
20240409,101500,135589311,2005,2005,2005,2005,75
20240409,101400,135438936,2010,2010,2010,2010,0
20240409,101300,135438936,2010,2010,2010,2010,0
20240409,101200,135438936,2010,2015,2025,2010,2113
20240409,101100,131181786,2020,2020,2020,2020,1153
20240409,101000,128852726,2035,2020,2045,2020,367
20240409,100900,128106211,2020,2020,2020,2020,75
20240409,100800,127954711,2025,2020,2025,2020,1075
20240409,100700,125782836,2020,2025,2025,2020,47
20240409,100600,125687846,2040,2025,2040,2025,201
20240409,100500,125280806,2035,2035,2035,2035,111
20240409,100400,125054921,2035,2025,2035,2025,1447
20240409,100300,122111026,2035,2030,2035,2030,38
20240409,100200,122033881,2035,2030,2035,2025,202
20240409,100100,121623341,2025,2030,2030,2015,2438
20240409,100000,116680266,2030,2050,2050,2030,739
20240409,095900,115175156,2030,2045,2045,2030,3575
20240409,095800,107887741,2045,2045,2050,2045,76
20240409,095700,107732316,2050,2045,2050,2045,47
20240409,095600,107636151,2055,2070,2070,2050,1556
20240409,095500,104446276,2065,2060,2065,2055,2038
20240409,095400,100238586,2065,2050,2065,2050,318
20240409,095300,99582886,2040,2040,2040,2040,74
20240409,095200,99431926,2050,2050,2050,2050,2504
20240409,095100,94298726,2050,2030,2050,2030,1742
20240409,095000,90741641,2030,2025,2030,2025,38
20240409,094900,90664686,2025,2025,2025,2025,38
20240409,094800,90587736,2020,2020,2020,2020,3076
20240409,094700,84374216,2010,2015,2015,2010,75
20240409,094600,84223366,2020,2005,2020,2005,278
20240409,094500,83662811,2000,1988,2000,1988,616
20240409,094400,82434060,1988,1980,1988,1980,1929
20240409,094300,78610342,1975,1973,1975,1973,3632
20240409,094200,71437309,1973,1973,1975,1973,320
20240409,094100,70805479,1971,1971,1971,1971,0
20240409,094000,70805479,1971,1970,1975,1970,2437
20240409,093900,65998881,1970,1971,1971,1970,38
20240409,093800,65924020,1972,1970,1975,1970,318
20240409,093700,65296326,1973,1974,1974,1973,1470
20240409,093600,62395621,1974,1975,1975,1974,914
20240409,093500,60590508,1973,1973,1973,1973,0
20240409,093400,60590508,1973,1973,1973,1973,365
20240409,093300,59870363,1977,1977,1977,1977,0
20240409,093200,59870363,1977,1977,1977,1977,112
20240409,093100,59648939,1979,1980,1980,1979,3
20240409,093000,59643001,1970,1978,1978,1970,744
20240409,092900,58173470,1978,1978,1978,1978,0
20240409,092800,58173470,1978,1978,1978,1978,1
20240409,092700,58171492,1988,1973,1988,1973,300
20240409,092600,57579392,1978,1974,1978,1974,201
20240409,092500,57181874,1988,1988,1988,1988,0
20240409,092400,57181874,1988,1988,1988,1988,0
20240409,092300,57181874,1988,1974,1988,1974,38
20240409,092200,57106848,1974,1979,1986,1967,7811
20240409,092100,41715041,1980,1991,1991,1970,16380
20240409,092000,9315902,1995,1995,1995,1995,682
20240409,091900,7955312,1995,1996,1996,1995,395
20240409,091800,7167042,1996,1999,1999,1996,37
20240409,091700,7093184,1998,2005,2005,1998,75
20240409,091600,6943324,2000,1995,2000,1995,80
20240409,091500,6783524,1995,1994,1995,1992,81
20240409,091400,6622081,1995,1999,1999,1995,681
20240409,091300,5261520,1999,1999,1999,1999,40
20240409,091200,5181560,2005,1992,2005,1990,288
20240409,091100,4606197,1995,1998,1998,1995,40
20240409,091000,4526394,1989,1990,1990,1989,74
20240409,090900,4379171,1993,1991,1993,1991,181
20240409,090800,4018688,1987,1986,1990,1986,87
20240409,090700,3845839,1986,1992,1992,1986,67
20240409,090600,3712513,1993,1998,1999,1993,1104
20240409,090500,1507159,1998,1999,1999,1998,33
20240409,090400,1441200,2000,2015,2015,2000,202
20240409,090300,1035200,2015,2015,2015,2015,66
20240409,090200,902210,2005,2005,2005,2005,17
20240409,090100,868125,2010,2020,2020,2010,74
20240409,090000,719010,2010,2040,2040,2010,353