stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183300,10468503289,1993,1993,1993,1993,73851
20240327,183200,10468503289,1993,1993,1993,1993,0
20240327,183100,10468503289,1993,1993,1993,1993,0
20240327,183000,10468503289,1993,1993,1993,1993,0
20240327,182900,10468503289,1993,1993,1993,1993,0
20240327,182800,10468503289,1993,1993,1993,1993,0
20240327,182700,10468503289,1993,1993,1993,1993,0
20240327,182600,10468503289,1993,1993,1993,1993,0
20240327,182500,10468503289,1993,1993,1993,1993,0
20240327,182400,10468503289,1993,1993,1993,1993,0
20240327,182300,10468503289,1993,1993,1993,1993,0
20240327,182200,10468503289,1993,1993,1993,1993,0
20240327,182100,10468503289,1993,1993,1993,1993,0
20240327,182000,10468503289,1993,1993,1993,1993,0
20240327,181900,10468503289,1993,1993,1993,1993,0
20240327,181800,10468503289,1993,1993,1993,1993,0
20240327,181700,10468503289,1993,1993,1993,1993,0
20240327,181600,10468503289,1993,1993,1993,1993,0
20240327,181500,10468503289,1993,1993,1993,1993,0
20240327,181400,10468503289,1993,1993,1993,1993,0
20240327,181300,10468503289,1993,1993,1993,1993,0
20240327,181200,10468503289,1993,1993,1993,1993,0
20240327,181100,10468503289,1993,1993,1993,1993,0
20240327,181000,10468503289,1993,1993,1993,1993,0
20240327,180900,10468503289,1993,1993,1993,1993,0
20240327,180800,10468503289,1993,1993,1993,1993,0
20240327,180700,10468503289,1993,1993,1993,1993,0
20240327,180600,10468503289,1993,1993,1993,1993,0
20240327,180500,10468503289,1993,1993,1993,1993,0
20240327,180400,10468503289,1993,1993,1993,1993,0
20240327,180300,10468503289,1993,1993,1993,1993,73851
20240327,180200,10468503289,1993,1993,1993,1993,0
20240327,180100,10468503289,1993,1993,1993,1993,0
20240327,180000,10468503289,1993,1993,1993,1993,0
20240327,175900,10468503289,1993,1993,1993,1993,0
20240327,175800,10468503289,1993,1993,1993,1993,0
20240327,175700,10468503289,1993,1993,1993,1993,0
20240327,175600,10468503289,1993,1993,1993,1993,0
20240327,175500,10468503289,1993,1993,1993,1993,0
20240327,175400,10468503289,1993,1993,1993,1993,0
20240327,175300,10468503289,1993,1993,1993,1993,0
20240327,175200,10468503289,1993,1993,1993,1993,0
20240327,175100,10468503289,1993,1993,1993,1993,0
20240327,175000,10468503289,1993,1993,1993,1993,0
20240327,174900,10468503289,1993,1993,1993,1993,0
20240327,174800,10468503289,1993,1993,1993,1993,0
20240327,174700,10468503289,1993,1993,1993,1993,0
20240327,174600,10468503289,1993,1993,1993,1993,0
20240327,174500,10468503289,1993,1993,1993,1993,0
20240327,174400,10468503289,1993,1993,1993,1993,0
20240327,174300,10468503289,1993,1993,1993,1993,0
20240327,174200,10468503289,1993,1993,1993,1993,0
20240327,174100,10468503289,1993,1993,1993,1993,0
20240327,174000,10468503289,1993,1993,1993,1993,0
20240327,173900,10468503289,1993,1993,1993,1993,0
20240327,173800,10468503289,1993,1993,1993,1993,0
20240327,173700,10468503289,1993,1993,1993,1993,0
20240327,173600,10468503289,1993,1993,1993,1993,0
20240327,173500,10468503289,1993,1993,1993,1993,0
20240327,173400,10468503289,1993,1993,1993,1993,0
20240327,173300,10468503289,1993,1993,1993,1993,73851
20240327,173200,10468503289,1993,1993,1993,1993,0
20240327,173100,10468503289,1993,1993,1993,1993,0
20240327,173000,10468503289,1993,1993,1993,1993,0
20240327,172900,10468503289,1993,1993,1993,1993,0
20240327,172800,10468503289,1993,1993,1993,1993,0
20240327,172700,10468503289,1993,1993,1993,1993,0
20240327,172600,10468503289,1993,1993,1993,1993,0
20240327,172500,10468503289,1993,1993,1993,1993,0
20240327,172400,10468503289,1993,1993,1993,1993,0
20240327,172300,10468503289,1993,1993,1993,1993,0
20240327,172200,10468503289,1993,1993,1993,1993,0
20240327,172100,10468503289,1993,1993,1993,1993,0
20240327,172000,10468503289,1993,1993,1993,1993,0
20240327,171900,10468503289,1993,1993,1993,1993,0
20240327,171800,10468503289,1993,1993,1993,1993,0
20240327,171700,10468503289,1993,1993,1993,1993,0
20240327,171600,10468503289,1993,1993,1993,1993,0
20240327,171500,10468503289,1993,1993,1993,1993,0
20240327,171400,10468503289,1993,1993,1993,1993,0
20240327,171300,10468503289,1993,1993,1993,1993,0
20240327,171200,10468503289,1993,1993,1993,1993,0
20240327,171100,10468503289,1993,1993,1993,1993,0
20240327,171000,10468503289,1993,1993,1993,1993,0
20240327,170900,10468503289,1993,1993,1993,1993,0
20240327,170800,10468503289,1993,1993,1993,1993,0
20240327,170700,10468503289,1993,1993,1993,1993,0
20240327,170600,10468503289,1993,1993,1993,1993,0
20240327,170500,10468503289,1993,1993,1993,1993,0
20240327,170400,10468503289,1993,1993,1993,1993,0
20240327,170300,10468503289,1993,1993,1993,1993,73851
20240327,170200,10468503289,1993,1993,1993,1993,0
20240327,170100,10468503289,1993,1993,1993,1993,0
20240327,170000,10468503289,1993,1993,1993,1993,0
20240327,165900,10468503289,1993,1993,1993,1993,0
20240327,165800,10468503289,1993,1993,1993,1993,0
20240327,165700,10468503289,1993,1993,1993,1993,0
20240327,165600,10468503289,1993,1993,1993,1993,0
20240327,165500,10468503289,1993,1993,1993,1993,0
20240327,165400,10468503289,1993,1993,1993,1993,0
20240327,165300,10468503289,1993,1993,1993,1993,0
20240327,165200,10468503289,1993,1993,1993,1993,0
20240327,165100,10468503289,1993,1993,1993,1993,0
20240327,165000,10468503289,1993,1993,1993,1993,0
20240327,164900,10468503289,1993,1993,1993,1993,0
20240327,164800,10468503289,1993,1993,1993,1993,0
20240327,164700,10468503289,1993,1993,1993,1993,0
20240327,164600,10468503289,1993,1993,1993,1993,0
20240327,164500,10468503289,1993,1993,1993,1993,0
20240327,164400,10468503289,1993,1993,1993,1993,0
20240327,164300,10468503289,1993,1993,1993,1993,0
20240327,164200,10468503289,1993,1993,1993,1993,0
20240327,164100,10468503289,1993,1993,1993,1993,0
20240327,164000,10468503289,1993,1993,1993,1993,0
20240327,163900,10468503289,1993,1993,1993,1993,0
20240327,163800,10468503289,1993,1993,1993,1993,0
20240327,163700,10468503289,1993,1993,1993,1993,0
20240327,163600,10468503289,1993,1993,1993,1993,0
20240327,163500,10468503289,1993,1993,1993,1993,0
20240327,163400,10468503289,1993,1993,1993,1993,0
20240327,163300,10468503289,1993,1993,1993,1993,73851
20240327,163200,10468503289,1993,1993,1993,1993,0
20240327,163100,10468503289,1993,1993,1993,1993,0
20240327,163000,10468503289,1993,1993,1993,1993,0
20240327,162900,10468503289,1993,1993,1993,1993,0
20240327,162800,10468503289,1993,1993,1993,1993,0
20240327,162700,10468503289,1993,1993,1993,1993,0
20240327,162600,10468503289,1993,1993,1993,1993,0
20240327,162500,10468503289,1993,1993,1993,1993,0
20240327,162400,10468503289,1993,1993,1993,1993,0
20240327,162300,10468503289,1993,1993,1993,1993,0
20240327,162200,10468503289,1993,1993,1993,1993,0
20240327,162100,10468503289,1993,1993,1993,1993,0
20240327,162000,10468503289,1993,1993,1993,1993,0
20240327,161900,10468503289,1993,1993,1993,1993,0
20240327,161800,10468503289,1993,1993,1993,1993,0
20240327,161700,10468503289,1993,1993,1993,1993,0
20240327,161600,10468503289,1993,1993,1993,1993,0
20240327,161500,10468503289,1993,1993,1993,1993,0
20240327,161400,10468503289,1993,1993,1993,1993,0
20240327,161300,10468503289,1993,1993,1993,1993,0
20240327,161200,10468503289,1993,1993,1993,1993,0
20240327,161100,10468503289,1993,1993,1993,1993,0
20240327,161000,10468503289,1993,1993,1993,1993,0
20240327,160900,10468503289,1993,1993,1993,1993,0
20240327,160800,10468503289,1993,1993,1993,1993,0
20240327,160700,10468503289,1993,1993,1993,1993,0
20240327,160600,10468503289,1993,1993,1993,1993,0
20240327,160500,10468503289,1993,1993,1993,1993,0
20240327,160400,10468503289,1993,1993,1993,1993,0
20240327,160300,10468503289,1993,1993,1993,1993,73851
20240327,160200,10468503289,1993,1993,1993,1993,0
20240327,160100,10468503289,1993,1993,1993,1993,0
20240327,160000,10468503289,1993,1993,1993,1993,0
20240327,155900,10468503289,1993,1993,1993,1993,0
20240327,155800,10468503289,1993,1993,1993,1993,0
20240327,155700,10468503289,1993,1993,1993,1993,0
20240327,155600,10468503289,1993,1993,1993,1993,0
20240327,155500,10468503289,1993,1993,1993,1993,0
20240327,155400,10468503289,1993,1993,1993,1993,0
20240327,155300,10468503289,1993,1993,1993,1993,0
20240327,155200,10468503289,1993,1993,1993,1993,0
20240327,155100,10468503289,1993,1993,1993,1993,0
20240327,155000,10468503289,1993,1993,1993,1993,0
20240327,154900,10468503289,1993,1993,1993,1993,0
20240327,154800,10468503289,1993,1993,1993,1993,0
20240327,154700,10468503289,1993,1993,1993,1993,0
20240327,154600,10468503289,1993,1993,1993,1993,0
20240327,154500,10468503289,1993,1993,1993,1993,0
20240327,154400,10468503289,1993,1993,1993,1993,0
20240327,154300,10468503289,1993,1993,1993,1993,0
20240327,154200,10468503289,1993,1993,1993,1993,0
20240327,154100,10468503289,1993,1993,1993,1993,0
20240327,154000,10468503289,1993,1993,1993,1993,0
20240327,153900,10468503289,1993,1993,1993,1993,0
20240327,153800,10468503289,1993,1993,1993,1993,0
20240327,153700,10468503289,1993,1993,1993,1993,0
20240327,153600,10468503289,1993,1993,1993,1993,0
20240327,153500,10468503289,1993,1993,1993,1993,0
20240327,153400,10468503289,1993,1993,1993,1993,0
20240327,153300,10468503289,1993,1993,1993,1993,73851
20240327,153200,10468503289,1993,1993,1993,1993,0
20240327,153100,10468503289,1993,1993,1993,1993,0
20240327,153000,10468503289,1993,1993,1993,1993,73851
20240327,152900,10321318246,1995,1995,1995,1995,0
20240327,152800,10321318246,1995,1995,1995,1995,0
20240327,152700,10321318246,1995,1995,1995,1995,0
20240327,152600,10321318246,1995,1995,1995,1995,0
20240327,152500,10321318246,1995,1995,1995,1995,0
20240327,152400,10321318246,1995,1995,1995,1995,0
20240327,152300,10321318246,1995,1995,1995,1995,0
20240327,152200,10321318246,1995,1995,1995,1995,0
20240327,152100,10321318246,1995,1995,1995,1995,0
20240327,152000,10321318246,1995,1995,1995,1995,0
20240327,151900,10321318246,1995,1995,1996,1994,15419
20240327,151800,10290564414,1995,1996,1996,1995,43505
20240327,151700,10203767331,1996,1996,1996,1995,2806
20240327,151600,10198168441,1996,1996,1996,1995,16924
20240327,151500,10164403022,1996,1997,1997,1995,9094
20240327,151400,10146251416,1996,1996,1997,1995,11216
20240327,151300,10123863419,1996,1996,1997,1995,20175
20240327,151200,10083593575,1996,1996,1997,1996,2134
20240327,151100,10079333044,1996,1997,1997,1996,2147
20240327,151000,10075047009,1997,1997,1997,1996,18186
20240327,150900,10038741989,1997,1997,1997,1996,15183
20240327,150800,10008425837,1996,1996,1997,1995,2765
20240327,150700,10002905578,1995,1995,1996,1994,10869
20240327,150600,9981220265,1995,1992,1995,1992,22896
20240327,150500,9935586649,1992,1993,1993,1992,5897
20240327,150400,9923835575,1993,1993,1993,1992,4067
20240327,150300,9915730776,1993,1992,1993,1991,13128
20240327,150200,9889580810,1992,1992,1992,1991,14313
20240327,150100,9861073911,1991,1991,1992,1991,6609
20240327,150000,9847911748,1992,1992,1992,1991,9058
20240327,145900,9829870920,1992,1991,1992,1991,10683
20240327,145800,9808598521,1992,1992,1992,1991,7622
20240327,145700,9793418733,1992,1992,1993,1991,60834
20240327,145600,9672265773,1992,1992,1993,1992,28418
20240327,145500,9615653895,1993,1993,1993,1992,9862
20240327,145400,9596005932,1993,1993,1993,1992,14708
20240327,145300,9566703361,1993,1993,1993,1992,6782
20240327,145200,9553191750,1993,1993,1993,1992,2199
20240327,145100,9548809240,1992,1994,1994,1992,7968
20240327,145000,9532931206,1994,1994,1994,1993,8190
20240327,144900,9516606607,1993,1994,1994,1992,6059
20240327,144800,9504531012,1994,1993,1994,1992,21893
20240327,144700,9460890506,1993,1995,1995,1992,46387
20240327,144600,9368448559,1995,1996,1996,1993,15481
20240327,144500,9337579485,1996,1996,1997,1993,3456
20240327,144400,9330683547,1993,1997,1997,1993,72453
20240327,144300,9186166469,1996,1996,1997,1995,9388
20240327,144200,9167431454,1996,1997,1997,1995,4080
20240327,144100,9159287613,1996,1996,1997,1995,1633
20240327,144000,9156028155,1996,1996,1996,1995,6172
20240327,143900,9143711713,1996,1994,1996,1994,20427
20240327,143800,9102974168,1994,1995,1995,1994,44850
20240327,143700,9013541229,1994,1995,1995,1994,16922
20240327,143600,8979798041,1995,1995,1996,1994,8809
20240327,143500,8962227103,1995,1995,1996,1995,8636
20240327,143400,8944997680,1995,1997,1997,1995,18933
20240327,143300,8907215888,1997,1997,1997,1996,13421
20240327,143200,8880425776,1997,1997,1997,1996,5952
20240327,143100,8868540341,1997,1997,1997,1996,3315
20240327,143000,8861922643,1997,1997,1997,1996,1863
20240327,142900,8858203903,1996,1997,1997,1996,6254
20240327,142800,8845715037,1997,1995,1997,1995,7341
20240327,142700,8831062149,1996,1996,1997,1995,2119
20240327,142600,8826832836,1997,1995,1997,1995,14288
20240327,142500,8798305802,1995,1996,1997,1995,3426
20240327,142400,8791470562,1995,1997,1997,1995,22627
20240327,142300,8746321569,1997,1997,1997,1996,4123
20240327,142200,8738091004,1997,1997,1997,1996,6325
20240327,142100,8725464414,1996,1996,1998,1996,8749
20240327,142000,8707992107,1996,1996,1997,1995,27463
20240327,141900,8653177686,1996,1996,1996,1995,3461
20240327,141800,8646271721,1996,1996,1996,1995,16079
20240327,141700,8614180362,1995,1996,1996,1995,27951
20240327,141600,8558415834,1995,1996,1996,1995,4930
20240327,141500,8548575751,1996,1995,1996,1995,9829
20240327,141400,8528963238,1996,1996,1996,1995,8117
20240327,141300,8512765215,1995,1996,1996,1995,40013
20240327,141200,8432938696,1996,1998,1998,1995,3168
20240327,141100,8426615722,1998,1998,1999,1996,39466
20240327,141000,8347832183,1998,1999,1999,1997,19482
20240327,140900,8308918056,1999,1999,1999,1998,14528
20240327,140800,8279882625,1998,1998,1999,1998,4837
20240327,140700,8270214372,1999,1999,1999,1998,1908
20240327,140600,8266400983,1998,1998,1999,1997,24560
20240327,140500,8217348931,1999,1998,1999,1998,1229
20240327,140400,8214893128,1998,1999,1999,1998,5423
20240327,140300,8204055063,1998,1999,1999,1998,3381
20240327,140200,8197298675,1998,1999,1999,1998,7086
20240327,140100,8183138333,1999,1999,1999,1998,21805
20240327,140000,8139571793,1999,1999,1999,1998,2596
20240327,135900,8134384953,1998,1999,2000,1998,4702
20240327,135800,8124986297,2000,1999,2000,1998,4729
20240327,135700,8115533222,2000,2000,2000,1999,1402
20240327,135600,8112729598,2000,1999,2000,1998,11439
20240327,135500,8089871939,2000,1999,2000,1998,11556
20240327,135400,8066774389,1999,1999,1999,1998,4083
20240327,135300,8058612485,1998,1999,2000,1998,7804
20240327,135200,8043014692,2000,2000,2000,1998,2808
20240327,135100,8037401119,2000,2000,2000,1998,18012
20240327,135000,8001390365,1999,2000,2000,1999,2953
20240327,134900,7995485816,2000,2000,2000,1999,5582
20240327,134800,7984324935,1999,2005,2005,1999,1269
20240327,134700,7981785286,2005,2000,2005,2000,8579
20240327,134600,7964626421,2000,2005,2005,2000,1018
20240327,134500,7962590301,2000,2005,2005,1999,4545
20240327,134400,7953500252,2005,2005,2005,2000,8309
20240327,134300,7936875997,2005,2000,2005,2000,3360
20240327,134200,7930154677,2005,2005,2005,2000,1804
20240327,134100,7926545942,2005,2000,2005,2000,5801
20240327,134000,7914915367,2000,2005,2005,2000,2253
20240327,133900,7910399922,2005,2000,2005,2000,3069
20240327,133800,7904261912,2005,2005,2005,2000,3158
20240327,133700,7897942817,2010,2010,2010,2005,267
20240327,133600,7897406927,2010,2010,2010,2005,6438
20240327,133500,7884467372,2010,2005,2010,2005,131
20240327,133400,7884204087,2010,2005,2010,2000,8847
20240327,133300,7866444877,2010,2010,2010,2005,2517
20240327,133200,7861397182,2010,2005,2010,2005,1517
20240327,133100,7858348642,2010,2005,2010,2000,9269
20240327,133000,7839786332,2005,2000,2005,2000,1708
20240327,132900,7836362052,2005,2005,2005,2000,1410
20240327,132800,7833536252,2005,2000,2005,1999,5680
20240327,132700,7822165706,2000,1999,2000,1998,11478
20240327,132600,7799219337,1999,1999,1999,1998,2305
20240327,132500,7794613389,1998,1998,1999,1998,5489
20240327,132400,7783645041,1998,1999,1999,1998,1139
20240327,132300,7781368644,1999,1998,1999,1998,4143
20240327,132200,7773089792,1998,1998,1999,1998,5101
20240327,132100,7762897757,1998,1997,1998,1996,11787
20240327,132000,7739356436,1997,1999,1999,1996,25321
20240327,131900,7688782840,1998,2000,2000,1998,31773
20240327,131800,7625288459,2000,1999,2000,1999,936
20240327,131700,7623416845,2000,2000,2000,1999,14076
20240327,131600,7595277983,2000,2000,2005,1999,6811
20240327,131500,7581656836,2005,2005,2005,2000,52490
20240327,131400,7476675101,2000,2000,2005,2000,3727
20240327,131300,7469216546,2000,2000,2005,2000,2889
20240327,131200,7463438166,2000,2005,2005,2000,4028
20240327,131100,7455379981,2000,2005,2005,2000,748
20240327,131000,7453882906,2000,2005,2005,2000,751
20240327,130900,7452379861,2000,2000,2005,2000,9308
20240327,130800,7433760996,2005,2000,2005,2000,3008
20240327,130700,7427744871,2000,2000,2005,2000,2875
20240327,130600,7421994641,2005,2000,2005,2000,14771
20240327,130500,7392451131,2005,2000,2005,2000,4061
20240327,130400,7384316366,2005,2005,2005,2000,568
20240327,130300,7383177541,2005,2000,2005,2000,6892
20240327,130200,7369388206,2005,2010,2010,2000,41343
20240327,130100,7286496691,2010,2010,2010,2005,5390
20240327,130000,7275686311,2010,2010,2010,2005,246
20240327,125900,7275191876,2010,2010,2015,2005,11878
20240327,125800,7251350191,2015,2015,2015,2010,7286
20240327,125700,7236683931,2010,2010,2015,2010,6472
20240327,125600,7223675156,2015,2010,2015,2010,4772
20240327,125500,7214083281,2015,2015,2015,2010,4589
20240327,125400,7204857896,2015,2010,2015,2010,1421
20240327,125300,7202001016,2015,2015,2015,2010,8594
20240327,125200,7184722491,2015,2020,2020,2015,5601
20240327,125100,7173433106,2020,2020,2020,2015,4060
20240327,125000,7165234816,2015,2020,2020,2015,13130
20240327,124900,7138742461,2025,2025,2025,2020,9337
20240327,124800,7119869841,2020,2025,2025,2020,3648
20240327,124700,7112500431,2025,2025,2025,2020,1285
20240327,124600,7109898911,2025,2025,2025,2020,1778
20240327,124500,7106301416,2025,2020,2025,2020,10558
20240327,124400,7084973986,2025,2025,2025,2020,5159
20240327,124300,7074532571,2020,2025,2025,2020,18167
20240327,124200,7037790536,2020,2020,2030,2015,22791
20240327,124100,6991694816,2020,2030,2035,2015,53887
20240327,124000,6882530326,2025,2025,2030,2020,15163
20240327,123900,6851798301,2020,2025,2025,2020,5679
20240327,123800,6840311531,2020,2010,2025,2010,16413
20240327,123700,6807199146,2015,2010,2015,2010,10918
20240327,123600,6785253081,2010,2015,2015,2010,20660
20240327,123500,6743684056,2015,2010,2015,2010,2631
20240327,123400,6738384281,2015,2015,2015,2010,2184
20240327,123300,6733984096,2015,2015,2020,2010,7374
20240327,123200,6719136981,2015,2010,2015,2005,13365
20240327,123100,6692272176,2010,2015,2015,2005,8418
20240327,123000,6675350791,2015,2015,2020,2010,6091
20240327,122900,6663086046,2020,2020,2020,2015,7017
20240327,122800,6648915361,2020,2020,2020,2015,6385
20240327,122700,6636021331,2020,2020,2020,2015,3493
20240327,122600,6628968426,2015,2015,2020,2010,9118
20240327,122500,6610635276,2010,2030,2030,2010,27809
20240327,122400,6554443281,2030,2025,2030,2025,1725
20240327,122300,6550950101,2030,2025,2030,2025,5002
20240327,122200,6540820031,2030,2030,2030,2025,3149
20240327,122100,6534435856,2025,2025,2030,2020,12988
20240327,122000,6508168536,2025,2030,2030,2020,11190
20240327,121900,6485510081,2025,2030,2030,2025,16145
20240327,121800,6452772201,2025,2030,2030,2025,7318
20240327,121700,6437939931,2030,2035,2045,2020,52135
20240327,121600,6332041861,2040,2035,2050,2025,195508
20240327,121500,5933080161,2030,2020,2035,2015,44931
20240327,121400,5842007171,2015,2005,2020,2005,31521
20240327,121300,5778437321,2010,2005,2010,2005,15616
20240327,121200,5747053596,2010,2000,2010,2000,12850
20240327,121100,5721296711,2000,2000,2000,2000,4118
20240327,121000,5713060711,2000,2000,2000,2000,1604
20240327,120900,5709852711,2000,2000,2005,2000,12371
20240327,120800,5685110636,2000,2000,2005,2000,3235
20240327,120700,5678640576,2005,2005,2005,2000,2144
20240327,120600,5674350071,2005,2000,2005,2000,16510
20240327,120500,5641330001,2005,2000,2005,2000,463
20240327,120400,5640403706,2005,1999,2005,1999,4857
20240327,120300,5630691906,1999,2000,2005,1999,5819
20240327,120200,5619057505,2000,2000,2000,2000,501
20240327,120100,5618055505,2000,2005,2005,2000,19612
20240327,120000,5578831480,2005,2000,2005,2000,547
20240327,115900,5577737290,2005,2005,2005,2000,16124
20240327,115800,5545486815,2005,2005,2005,2000,255
20240327,115700,5544976615,2000,2005,2005,2000,3336
20240327,115600,5538304505,2005,2005,2005,2000,2808
20240327,115500,5532678885,2005,2010,2010,2000,30466
20240327,115400,5471709555,2005,2005,2010,2005,766
20240327,115300,5470173400,2010,2010,2010,2005,421
20240327,115200,5469329190,2010,2010,2010,2005,156
20240327,115100,5469016130,2010,2010,2010,2010,5
20240327,115000,5469006080,2010,2010,2010,2005,1272
20240327,114900,5466452755,2010,2010,2010,2010,1664
20240327,114800,5463108115,2015,2015,2015,2010,23846
20240327,114700,5415176635,2015,2005,2015,2000,6135
20240327,114600,5402835950,2015,2000,2015,2000,20336
20240327,114500,5361998750,2005,2005,2005,2000,326
20240327,114400,5361346125,2005,2005,2005,2000,1751
20240327,114300,5357835880,2000,2005,2005,2000,855
20240327,114200,5356124365,2000,2000,2005,2000,147
20240327,114100,5355830320,2005,2005,2005,2000,1414
20240327,114000,5353000250,2005,2005,2005,2005,1755
20240327,113900,5349481475,2005,2010,2010,2005,3142
20240327,113800,5343166090,2005,2005,2005,2000,2429
20240327,113700,5338295980,2005,2005,2005,2005,745
20240327,113600,5336802255,2010,2005,2010,2005,13008
20240327,113500,5310711930,2010,2005,2010,2005,496
20240327,113400,5309717320,2005,2005,2010,2005,2619
20240327,113300,5304465060,2005,2000,2005,2000,61190
20240327,113200,5181810540,2000,2005,2005,2000,10751
20240327,113100,5160303540,2000,2005,2005,2000,7505
20240327,113000,5145293535,2005,2000,2005,2000,31300
20240327,112900,5082677365,2000,2000,2000,1999,2543
20240327,112800,5077592395,1999,2000,2000,1999,10807
20240327,112700,5055988952,1999,1999,2000,1999,2475
20240327,112600,5051041067,1999,2000,2000,1999,1084
20240327,112500,5048873889,1999,1998,2000,1998,8233
20240327,112400,5032411084,1998,1998,1998,1997,3257
20240327,112300,5025903869,1997,1997,1997,1996,5544
20240327,112200,5014833925,1997,1997,1997,1997,406
20240327,112100,5014023143,1996,1996,1997,1996,7434
20240327,112000,4999184471,1996,1996,1996,1995,4559
20240327,111900,4990085007,1996,1996,1996,1995,9672
20240327,111800,4970783478,1996,1996,1996,1995,3910
20240327,111700,4962981118,1996,1996,1996,1995,13679
20240327,111600,4935678223,1996,1995,1996,1995,4521
20240327,111500,4926657761,1996,1995,1996,1994,7772
20240327,111400,4911151797,1996,1994,1996,1993,9420
20240327,111300,4892367331,1994,1994,1994,1993,8745
20240327,111200,4874936070,1994,1995,1995,1994,17310
20240327,111100,4840419827,1995,1995,1996,1994,71802
20240327,111000,4697185879,1995,1996,1996,1995,11855
20240327,110900,4673533677,1995,1995,1996,1995,6002
20240327,110800,4661556874,1995,1996,1996,1995,5093
20240327,110700,4651395109,1996,1996,1996,1995,2958
20240327,110600,4645492151,1996,1996,1996,1995,12014
20240327,110500,4621522663,1996,1996,1997,1995,34897
20240327,110400,4551873135,1997,1997,1998,1996,5349
20240327,110300,4541193487,1997,1998,1998,1996,11443
20240327,110200,4518343754,1998,1998,1998,1997,4589
20240327,110100,4509178149,1998,1997,1998,1997,11377
20240327,110000,4486454992,1998,1998,1998,1997,22016
20240327,105900,4442482104,1998,1998,1998,1997,4128
20240327,105800,4434236884,1997,1997,1998,1997,6502
20240327,105700,4421251069,1998,1998,1998,1997,6282
20240327,105600,4408700801,1998,1998,1998,1997,5129
20240327,105500,4398455514,1997,1998,1998,1997,4639
20240327,105400,4389189326,1998,1998,1998,1997,7760
20240327,105300,4373691285,1998,1998,1998,1997,10992
20240327,105200,4351734279,1999,1998,1999,1997,13751
20240327,105100,4324262874,1999,1999,1999,1998,11495
20240327,105000,4301293080,1999,1999,2000,1999,14265
20240327,104900,4272775780,1999,2000,2000,1999,6139
20240327,104800,4260502820,2000,1999,2000,1999,576
20240327,104700,4259351088,1999,1999,2000,1998,23038
20240327,104600,4213315180,1999,2005,2005,1998,57603
20240327,104500,4098125194,2005,2005,2005,2000,7189
20240327,104400,4083745044,2005,2000,2005,2000,5735
20240327,104300,4072274984,2005,2005,2005,2000,5247
20240327,104200,4061769799,2005,2005,2005,2000,6285
20240327,104100,4049197024,2000,2005,2005,2000,4039
20240327,104000,4041117484,2005,2005,2005,2000,4654
20240327,103900,4031793494,2005,2010,2010,2005,28171
20240327,103800,3975306489,2010,2005,2010,2005,5475
20240327,103700,3964322664,2005,2005,2010,2005,2684
20240327,103600,3958936479,2010,2010,2010,2005,3119
20240327,103500,3952680714,2010,2010,2010,2005,2409
20240327,103400,3947839089,2010,2010,2010,2005,4024
20240327,103300,3939753389,2010,2010,2010,2005,10817
20240327,103200,3918060739,2005,2005,2010,2005,7104
20240327,103100,3903795174,2010,2010,2010,2000,20737
20240327,103000,3862178459,2010,2005,2010,2000,16334
20240327,102900,3829438139,2005,2005,2005,2000,4670
20240327,102800,3820082749,2000,2000,2005,2000,14865
20240327,102700,3790336354,2005,2005,2005,2000,8703
20240327,102600,3772889694,2005,2000,2005,2000,2726
20240327,102500,3767437689,2000,2000,2005,2000,7986
20240327,102400,3751460689,2000,2000,2005,2000,9445
20240327,102300,3732568049,2000,2000,2005,2000,4813
20240327,102200,3722939414,2000,2005,2005,2000,4263
20240327,102100,3714412099,2005,2005,2005,2000,778
20240327,102000,3712852449,2005,2000,2005,2000,4190
20240327,101900,3704462084,2005,2005,2005,2000,8597
20240327,101800,3687247479,2005,2005,2005,2000,641
20240327,101700,3685963464,2000,2005,2005,2000,6390
20240327,101600,3673179779,2005,2005,2005,2000,1555
20240327,101500,3670067404,2000,2005,2005,2000,6207
20240327,101400,3657646199,2005,2005,2005,2000,1499
20240327,101300,3654643319,2005,2000,2005,1999,12764
20240327,101200,3629114688,2000,2005,2005,2000,4380
20240327,101100,3620351628,2000,2000,2000,2000,12222
20240327,101000,3595907628,2000,2000,2005,2000,10535
20240327,100900,3574789518,2000,2000,2005,2000,3009
20240327,100800,3568766518,2000,2000,2005,2000,2474
20240327,100700,3563818418,2000,2005,2005,2000,7049
20240327,100600,3549704868,2000,2005,2010,1999,12632
20240327,100500,3524423574,2005,2005,2005,2000,3154
20240327,100400,3518101529,2005,2005,2005,2000,6767
20240327,100300,3504562099,2005,2005,2005,2000,246
20240327,100200,3504068964,2005,1998,2010,1997,82230
20240327,100100,3339445784,1998,1996,1998,1996,7166
20240327,100000,3325137490,1996,1995,1996,1995,77170
20240327,095900,3171175155,1995,1996,1996,1995,28110
20240327,095800,3115077893,1996,1996,1996,1995,10872
20240327,095700,3093379121,1996,1996,1997,1995,24780
20240327,095600,3043910836,1997,1997,1997,1996,9468
20240327,095500,3025011281,1997,1997,1997,1995,17624
20240327,095400,2989833383,1997,1997,1997,1996,21489
20240327,095300,2946937263,1997,1997,1997,1996,23389
20240327,095200,2900247557,1996,1998,1998,1996,25134
20240327,095100,2850056031,1997,1997,1998,1997,5921
20240327,095000,2838231030,1997,1999,1999,1997,46655
20240327,094900,2745034547,1999,1999,1999,1998,4884
20240327,094800,2735271501,1999,2000,2000,1998,29120
20240327,094700,2677061546,2000,2000,2000,1999,16131
20240327,094600,2644807528,1999,1999,2000,1999,6235
20240327,094500,2632342864,2000,2000,2000,1999,5418
20240327,094400,2621508595,2000,2000,2005,2000,8953
20240327,094300,2603602405,2005,2000,2005,1999,45202
20240327,094200,2513202860,2000,2005,2005,1999,12295
20240327,094100,2488612251,2005,2000,2005,2000,23564
20240327,094000,2441477691,2000,2005,2005,2000,16819
20240327,093900,2407835671,2005,2005,2005,2000,4163
20240327,093800,2399499941,2005,2005,2005,2000,11768
20240327,093700,2375944731,2005,2000,2005,2000,6359
20240327,093600,2363218256,2005,2000,2005,2000,45389
20240327,093500,2272432486,2000,2005,2005,2000,3219
20240327,093400,2265990801,2000,2005,2010,2000,11356
20240327,093300,2243223566,2005,2005,2010,2005,6592
20240327,093200,2230006406,2010,2005,2010,2005,12701
20240327,093100,2204539256,2010,2005,2010,2000,5057
20240327,093000,2194400441,2005,2005,2010,2005,7775
20240327,092900,2178809216,2010,2005,2010,2000,22532
20240327,092800,2133634306,2005,2005,2005,2000,4922
20240327,092700,2123770831,2000,2000,2005,2000,21759
20240327,092600,2080223806,2005,2000,2005,2000,18336
20240327,092500,2043548361,2000,2000,2005,2000,3301
20240327,092400,2036945656,2000,2000,2000,1999,16549
20240327,092300,2003847841,2005,2000,2005,2000,10485
20240327,092200,1982871421,2000,1999,2000,1999,44226
20240327,092100,1894430111,1999,1999,2000,1998,30234
20240327,092000,1834005604,1999,2000,2005,1999,22981
20240327,091900,1788051075,2005,2000,2005,2000,97645
20240327,091800,1592751000,2005,2000,2005,2000,30378
20240327,091700,1531968185,2005,2000,2005,2000,50421
20240327,091600,1431120840,2005,2010,2010,2000,22029
20240327,091500,1386940185,2005,2010,2010,2005,12709
20240327,091400,1361455180,2010,2010,2010,2005,3749
20240327,091300,1353926955,2010,2005,2010,2005,10873
20240327,091200,1332114390,2005,2010,2010,2005,8187
20240327,091100,1315686865,2010,2010,2010,2000,13830
20240327,091000,1287944085,2010,2005,2010,2000,36036
20240327,090900,1215680140,2000,2005,2005,1998,20212
20240327,090800,1175249232,2005,1999,2005,1995,30166
20240327,090700,1114940666,1995,1994,1997,1992,116549
20240327,090600,882457066,1994,1994,1995,1993,53599
20240327,090500,775590612,1995,2000,2005,1993,108096
20240327,090400,559702501,2000,2000,2005,1999,56249
20240327,090300,447131096,2005,2005,2005,1999,26776
20240327,090200,393565272,2000,2010,2010,2000,49131
20240327,090100,295202527,2010,1994,2015,1991,59413
20240327,090000,176488857,1994,2020,2020,1990,87608