stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,183300,74224655594,1731,1731,1731,1731,396778
20240329,183200,74224655594,1731,1731,1731,1731,0
20240329,183100,74224655594,1731,1731,1731,1731,0
20240329,183000,74224655594,1731,1731,1731,1731,0
20240329,182900,74224655594,1731,1731,1731,1731,0
20240329,182800,74224655594,1731,1731,1731,1731,0
20240329,182700,74224655594,1731,1731,1731,1731,0
20240329,182600,74224655594,1731,1731,1731,1731,0
20240329,182500,74224655594,1731,1731,1731,1731,0
20240329,182400,74224655594,1731,1731,1731,1731,0
20240329,182300,74224655594,1731,1731,1731,1731,0
20240329,182200,74224655594,1731,1731,1731,1731,0
20240329,182100,74224655594,1731,1731,1731,1731,0
20240329,182000,74224655594,1731,1731,1731,1731,0
20240329,181900,74224655594,1731,1731,1731,1731,0
20240329,181800,74224655594,1731,1731,1731,1731,0
20240329,181700,74224655594,1731,1731,1731,1731,0
20240329,181600,74224655594,1731,1731,1731,1731,0
20240329,181500,74224655594,1731,1731,1731,1731,0
20240329,181400,74224655594,1731,1731,1731,1731,0
20240329,181300,74224655594,1731,1731,1731,1731,0
20240329,181200,74224655594,1731,1731,1731,1731,0
20240329,181100,74224655594,1731,1731,1731,1731,0
20240329,181000,74224655594,1731,1731,1731,1731,0
20240329,180900,74224655594,1731,1731,1731,1731,0
20240329,180800,74224655594,1731,1731,1731,1731,0
20240329,180700,74224655594,1731,1731,1731,1731,0
20240329,180600,74224655594,1731,1731,1731,1731,0
20240329,180500,74224655594,1731,1731,1731,1731,0
20240329,180400,74224655594,1731,1731,1731,1731,0
20240329,180300,74224655594,1731,1731,1731,1731,396778
20240329,180200,74224655594,1731,1731,1731,1731,0
20240329,180100,74224655594,1731,1731,1731,1731,0
20240329,180000,74224655594,1731,1731,1731,1731,0
20240329,175900,74224655594,1731,1731,1731,1731,0
20240329,175800,74224655594,1731,1731,1731,1731,0
20240329,175700,74224655594,1731,1731,1731,1731,0
20240329,175600,74224655594,1731,1731,1731,1731,0
20240329,175500,74224655594,1731,1731,1731,1731,0
20240329,175400,74224655594,1731,1731,1731,1731,0
20240329,175300,74224655594,1731,1731,1731,1731,0
20240329,175200,74224655594,1731,1731,1731,1731,0
20240329,175100,74224655594,1731,1731,1731,1731,0
20240329,175000,74224655594,1731,1731,1731,1731,0
20240329,174900,74224655594,1731,1731,1731,1731,0
20240329,174800,74224655594,1731,1731,1731,1731,0
20240329,174700,74224655594,1731,1731,1731,1731,0
20240329,174600,74224655594,1731,1731,1731,1731,0
20240329,174500,74224655594,1731,1731,1731,1731,0
20240329,174400,74224655594,1731,1731,1731,1731,0
20240329,174300,74224655594,1731,1731,1731,1731,0
20240329,174200,74224655594,1731,1731,1731,1731,0
20240329,174100,74224655594,1731,1731,1731,1731,0
20240329,174000,74224655594,1731,1731,1731,1731,0
20240329,173900,74224655594,1731,1731,1731,1731,0
20240329,173800,74224655594,1731,1731,1731,1731,0
20240329,173700,74224655594,1731,1731,1731,1731,0
20240329,173600,74224655594,1731,1731,1731,1731,0
20240329,173500,74224655594,1731,1731,1731,1731,0
20240329,173400,74224655594,1731,1731,1731,1731,0
20240329,173300,74224655594,1731,1731,1731,1731,396778
20240329,173200,74224655594,1731,1731,1731,1731,0
20240329,173100,74224655594,1731,1731,1731,1731,0
20240329,173000,74224655594,1731,1731,1731,1731,0
20240329,172900,74224655594,1731,1731,1731,1731,0
20240329,172800,74224655594,1731,1731,1731,1731,0
20240329,172700,74224655594,1731,1731,1731,1731,0
20240329,172600,74224655594,1731,1731,1731,1731,0
20240329,172500,74224655594,1731,1731,1731,1731,0
20240329,172400,74224655594,1731,1731,1731,1731,0
20240329,172300,74224655594,1731,1731,1731,1731,0
20240329,172200,74224655594,1731,1731,1731,1731,0
20240329,172100,74224655594,1731,1731,1731,1731,0
20240329,172000,74224655594,1731,1731,1731,1731,0
20240329,171900,74224655594,1731,1731,1731,1731,0
20240329,171800,74224655594,1731,1731,1731,1731,0
20240329,171700,74224655594,1731,1731,1731,1731,0
20240329,171600,74224655594,1731,1731,1731,1731,0
20240329,171500,74224655594,1731,1731,1731,1731,0
20240329,171400,74224655594,1731,1731,1731,1731,0
20240329,171300,74224655594,1731,1731,1731,1731,0
20240329,171200,74224655594,1731,1731,1731,1731,0
20240329,171100,74224655594,1731,1731,1731,1731,0
20240329,171000,74224655594,1731,1731,1731,1731,0
20240329,170900,74224655594,1731,1731,1731,1731,0
20240329,170800,74224655594,1731,1731,1731,1731,0
20240329,170700,74224655594,1731,1731,1731,1731,0
20240329,170600,74224655594,1731,1731,1731,1731,0
20240329,170500,74224655594,1731,1731,1731,1731,0
20240329,170400,74224655594,1731,1731,1731,1731,0
20240329,170300,74224655594,1731,1731,1731,1731,396778
20240329,170200,74224655594,1731,1731,1731,1731,0
20240329,170100,74224655594,1731,1731,1731,1731,0
20240329,170000,74224655594,1731,1731,1731,1731,0
20240329,165900,74224655594,1731,1731,1731,1731,0
20240329,165800,74224655594,1731,1731,1731,1731,0
20240329,165700,74224655594,1731,1731,1731,1731,0
20240329,165600,74224655594,1731,1731,1731,1731,0
20240329,165500,74224655594,1731,1731,1731,1731,0
20240329,165400,74224655594,1731,1731,1731,1731,0
20240329,165300,74224655594,1731,1731,1731,1731,0
20240329,165200,74224655594,1731,1731,1731,1731,0
20240329,165100,74224655594,1731,1731,1731,1731,0
20240329,165000,74224655594,1731,1731,1731,1731,0
20240329,164900,74224655594,1731,1731,1731,1731,0
20240329,164800,74224655594,1731,1731,1731,1731,0
20240329,164700,74224655594,1731,1731,1731,1731,0
20240329,164600,74224655594,1731,1731,1731,1731,0
20240329,164500,74224655594,1731,1731,1731,1731,0
20240329,164400,74224655594,1731,1731,1731,1731,0
20240329,164300,74224655594,1731,1731,1731,1731,0
20240329,164200,74224655594,1731,1731,1731,1731,0
20240329,164100,74224655594,1731,1731,1731,1731,0
20240329,164000,74224655594,1731,1731,1731,1731,0
20240329,163900,74224655594,1731,1731,1731,1731,0
20240329,163800,74224655594,1731,1731,1731,1731,0
20240329,163700,74224655594,1731,1731,1731,1731,0
20240329,163600,74224655594,1731,1731,1731,1731,0
20240329,163500,74224655594,1731,1731,1731,1731,0
20240329,163400,74224655594,1731,1731,1731,1731,0
20240329,163300,74224655594,1731,1731,1731,1731,396778
20240329,163200,74224655594,1731,1731,1731,1731,0
20240329,163100,74224655594,1731,1731,1731,1731,0
20240329,163000,74224655594,1731,1731,1731,1731,0
20240329,162900,74224655594,1731,1731,1731,1731,0
20240329,162800,74224655594,1731,1731,1731,1731,0
20240329,162700,74224655594,1731,1731,1731,1731,0
20240329,162600,74224655594,1731,1731,1731,1731,0
20240329,162500,74224655594,1731,1731,1731,1731,0
20240329,162400,74224655594,1731,1731,1731,1731,0
20240329,162300,74224655594,1731,1731,1731,1731,0
20240329,162200,74224655594,1731,1731,1731,1731,0
20240329,162100,74224655594,1731,1731,1731,1731,0
20240329,162000,74224655594,1731,1731,1731,1731,0
20240329,161900,74224655594,1731,1731,1731,1731,0
20240329,161800,74224655594,1731,1731,1731,1731,0
20240329,161700,74224655594,1731,1731,1731,1731,0
20240329,161600,74224655594,1731,1731,1731,1731,0
20240329,161500,74224655594,1731,1731,1731,1731,0
20240329,161400,74224655594,1731,1731,1731,1731,0
20240329,161300,74224655594,1731,1731,1731,1731,0
20240329,161200,74224655594,1731,1731,1731,1731,0
20240329,161100,74224655594,1731,1731,1731,1731,0
20240329,161000,74224655594,1731,1731,1731,1731,0
20240329,160900,74224655594,1731,1731,1731,1731,0
20240329,160800,74224655594,1731,1731,1731,1731,0
20240329,160700,74224655594,1731,1731,1731,1731,0
20240329,160600,74224655594,1731,1731,1731,1731,0
20240329,160500,74224655594,1731,1731,1731,1731,0
20240329,160400,74224655594,1731,1731,1731,1731,0
20240329,160300,74224655594,1731,1731,1731,1731,396778
20240329,160200,74224655594,1731,1731,1731,1731,0
20240329,160100,74224655594,1731,1731,1731,1731,0
20240329,160000,74224655594,1731,1731,1731,1731,0
20240329,155900,74224655594,1731,1731,1731,1731,0
20240329,155800,74224655594,1731,1731,1731,1731,0
20240329,155700,74224655594,1731,1731,1731,1731,0
20240329,155600,74224655594,1731,1731,1731,1731,0
20240329,155500,74224655594,1731,1731,1731,1731,0
20240329,155400,74224655594,1731,1731,1731,1731,0
20240329,155300,74224655594,1731,1731,1731,1731,0
20240329,155200,74224655594,1731,1731,1731,1731,0
20240329,155100,74224655594,1731,1731,1731,1731,0
20240329,155000,74224655594,1731,1731,1731,1731,0
20240329,154900,74224655594,1731,1731,1731,1731,0
20240329,154800,74224655594,1731,1731,1731,1731,0
20240329,154700,74224655594,1731,1731,1731,1731,0
20240329,154600,74224655594,1731,1731,1731,1731,0
20240329,154500,74224655594,1731,1731,1731,1731,0
20240329,154400,74224655594,1731,1731,1731,1731,0
20240329,154300,74224655594,1731,1731,1731,1731,0
20240329,154200,74224655594,1731,1731,1731,1731,0
20240329,154100,74224655594,1731,1731,1731,1731,0
20240329,154000,74224655594,1731,1731,1731,1731,0
20240329,153900,74224655594,1731,1731,1731,1731,0
20240329,153800,74224655594,1731,1731,1731,1731,0
20240329,153700,74224655594,1731,1731,1731,1731,0
20240329,153600,74224655594,1731,1731,1731,1731,0
20240329,153500,74224655594,1731,1731,1731,1731,0
20240329,153400,74224655594,1731,1731,1731,1731,0
20240329,153300,74224655594,1731,1731,1731,1731,396778
20240329,153200,74224655594,1731,1731,1731,1731,0
20240329,153100,74224655594,1731,1731,1731,1731,0
20240329,153000,74224655594,1731,1731,1731,1731,396778
20240329,152900,73537832876,1731,1731,1731,1731,0
20240329,152800,73537832876,1731,1731,1731,1731,0
20240329,152700,73537832876,1731,1731,1731,1731,0
20240329,152600,73537832876,1731,1731,1731,1731,0
20240329,152500,73537832876,1731,1731,1731,1731,0
20240329,152400,73537832876,1731,1731,1731,1731,0
20240329,152300,73537832876,1731,1731,1731,1731,0
20240329,152200,73537832876,1731,1731,1731,1731,0
20240329,152100,73537832876,1731,1731,1731,1731,0
20240329,152000,73537832876,1731,1731,1731,1731,0
20240329,151900,73537832876,1731,1731,1732,1730,297295
20240329,151800,73023289257,1731,1740,1744,1730,406259
20240329,151700,72318794170,1742,1768,1769,1740,448199
20240329,151600,71532232786,1768,1760,1770,1750,220500
20240329,151500,71144814789,1758,1750,1762,1750,254583
20240329,151400,70698626515,1750,1751,1756,1749,130151
20240329,151300,70470693514,1753,1740,1754,1739,186167
20240329,151200,70145868034,1740,1738,1740,1737,88616
20240329,151100,69991775678,1738,1736,1740,1735,87186
20240329,151000,69840346564,1736,1743,1750,1733,187884
20240329,150900,69513833513,1743,1746,1758,1742,251139
20240329,150800,69074130443,1746,1734,1747,1733,174488
20240329,150700,68770790723,1735,1728,1735,1724,260579
20240329,150600,68319978531,1728,1733,1737,1726,245200
20240329,150500,67895722320,1735,1736,1739,1730,158126
20240329,150400,67621537539,1736,1739,1742,1730,244880
20240329,150300,67195801216,1739,1742,1742,1729,252619
20240329,150200,66757398907,1742,1763,1763,1740,522267
20240329,150100,65841018225,1763,1763,1763,1761,79753
20240329,150000,65700506298,1763,1763,1764,1760,80015
20240329,145900,65559517691,1764,1764,1764,1759,82877
20240329,145800,65413566546,1764,1765,1769,1759,168848
20240329,145700,65115806713,1765,1762,1765,1754,226176
20240329,145600,64718026895,1760,1776,1776,1760,209137
20240329,145500,64349233257,1776,1766,1779,1764,183232
20240329,145400,64025286137,1766,1778,1780,1766,227302
20240329,145300,63622246964,1777,1774,1778,1768,114234
20240329,145200,63419807562,1774,1762,1785,1762,227309
20240329,145100,63016008027,1762,1795,1796,1760,300120
20240329,145000,62483582504,1793,1800,1832,1782,538130
20240329,144900,61512546288,1800,1780,1800,1770,421891
20240329,144800,60759883102,1781,1747,1782,1746,376908
20240329,144700,60095656573,1747,1719,1747,1719,235989
20240329,144600,59686707695,1720,1701,1725,1700,464889
20240329,144500,58891886969,1701,1722,1723,1694,719147
20240329,144400,57665948368,1719,1742,1744,1719,463897
20240329,144300,56862894085,1742,1748,1749,1735,371775
20240329,144200,56215903821,1748,1760,1761,1743,576080
20240329,144100,55206687635,1761,1776,1776,1760,290204
20240329,144000,54695123336,1776,1761,1789,1760,243242
20240329,143900,54263602511,1763,1764,1771,1758,376030
20240329,143800,53600665445,1762,1754,1780,1753,454692
20240329,143700,52798769551,1754,1799,1801,1753,417678
20240329,143600,52056090663,1800,1815,1841,1791,381656
20240329,143500,51361812716,1813,1774,1815,1762,333576
20240329,143400,50764945391,1773,1765,1794,1757,414098
20240329,143300,50029361764,1766,1836,1851,1729,648694
20240329,143200,48869663137,1836,1797,1851,1797,699063
20240329,143100,47606884529,1801,1801,1801,1801,0
20240329,143000,47606884529,1801,1851,1854,1801,274645
20240329,142900,47106749499,1851,1906,1906,1850,549471
20240329,142800,46069447879,1904,1908,1909,1904,164566
20240329,142700,45755836901,1908,1907,1913,1906,93613
20240329,142600,45577180186,1906,1911,1912,1906,131654
20240329,142500,45325959295,1911,1925,1925,1909,145700
20240329,142400,45047176556,1925,1925,1930,1915,59094
20240329,142300,44933589853,1921,1912,1925,1909,133106
20240329,142200,44679001244,1912,1936,1936,1911,209324
20240329,142100,44275803281,1933,1938,1942,1933,93735
20240329,142000,44094323060,1938,1948,1949,1937,268608
20240329,141900,43572246703,1949,1954,1954,1948,188359
20240329,141800,43204951948,1952,1955,1956,1952,41569
20240329,141700,43123713143,1956,1955,1958,1955,27351
20240329,141600,43070223852,1957,1959,1959,1955,33592
20240329,141500,43004512687,1959,1961,1962,1958,24960
20240329,141400,42955609419,1961,1960,1963,1959,24814
20240329,141300,42906984462,1960,1960,1960,1959,6713
20240329,141200,42893830716,1960,1963,1963,1957,26012
20240329,141100,42842881243,1961,1964,1965,1961,34552
20240329,141000,42775052039,1964,1958,1964,1958,27794
20240329,140900,42720558038,1959,1955,1959,1954,18556
20240329,140800,42684257519,1955,1954,1955,1953,16437
20240329,140700,42652133362,1954,1953,1954,1953,8629
20240329,140600,42635274949,1953,1953,1954,1952,6828
20240329,140500,42621939317,1953,1953,1954,1952,16749
20240329,140400,42589235148,1953,1954,1954,1952,22282
20240329,140300,42545726004,1954,1953,1954,1952,14295
20240329,140200,42517808671,1952,1953,1953,1951,18525
20240329,140100,42481649973,1954,1951,1954,1950,30464
20240329,140000,42422214345,1950,1951,1951,1950,14424
20240329,135900,42394080300,1951,1951,1951,1950,11434
20240329,135800,42371779984,1950,1951,1951,1949,43440
20240329,135700,42287087467,1950,1951,1952,1950,92026
20240329,135600,42107632350,1950,1954,1954,1950,65454
20240329,135500,41979889904,1954,1956,1956,1953,48950
20240329,135400,41884219413,1955,1957,1957,1955,16813
20240329,135300,41851340360,1956,1957,1957,1955,27701
20240329,135200,41797165331,1957,1956,1957,1956,5803
20240329,135100,41785813422,1956,1955,1957,1955,15212
20240329,135000,41756067615,1955,1955,1957,1955,24086
20240329,134900,41708968347,1955,1959,1959,1955,38908
20240329,134800,41632838236,1959,1959,1959,1958,20473
20240329,134700,41592749467,1958,1958,1959,1957,9166
20240329,134600,41574803798,1957,1958,1959,1957,25941
20240329,134500,41524009487,1959,1959,1960,1958,25855
20240329,134400,41473360636,1959,1959,1959,1958,11059
20240329,134300,41451701653,1958,1960,1960,1957,25460
20240329,134200,41401846966,1958,1963,1964,1958,44250
20240329,134100,41315078449,1963,1962,1963,1960,8139
20240329,134000,41299110287,1961,1964,1965,1960,45941
20240329,133900,41208941727,1963,1958,1963,1957,13424
20240329,133800,41182626762,1958,1958,1959,1955,22408
20240329,133700,41138785907,1958,1951,1960,1951,38127
20240329,133600,41064326314,1952,1950,1952,1950,27516
20240329,133500,41010643109,1951,1953,1953,1950,46317
20240329,133400,40920273305,1952,1953,1953,1952,17362
20240329,133300,40886374585,1953,1948,1953,1948,39625
20240329,133200,40809085661,1951,1951,1952,1946,241036
20240329,133100,40339186166,1951,1955,1956,1951,76653
20240329,133000,40189559256,1955,1959,1959,1955,95998
20240329,132900,40001767023,1958,1964,1964,1958,203594
20240329,132800,39602584717,1964,1964,1965,1963,42902
20240329,132700,39518337787,1965,1965,1965,1963,57537
20240329,132600,39405355206,1965,1963,1965,1962,48333
20240329,132500,39310492331,1964,1965,1965,1963,54024
20240329,132400,39204421336,1964,1966,1966,1964,44097
20240329,132300,39117787175,1965,1967,1967,1964,83468
20240329,132200,38953748149,1966,1973,1973,1966,224089
20240329,132100,38512371494,1973,1974,1974,1972,25097
20240329,132000,38462873909,1974,1977,1977,1972,25303
20240329,131900,38412926291,1977,1978,1979,1974,60601
20240329,131800,38293213046,1978,1984,1984,1978,61455
20240329,131700,38171511830,1984,1986,1986,1983,32171
20240329,131600,38107650670,1987,1986,1987,1985,39299
20240329,131500,38029604039,1987,1985,1987,1985,22728
20240329,131400,37984470286,1985,1987,1988,1985,41370
20240329,131300,37902283061,1986,1986,1987,1985,7714
20240329,131200,37886962024,1985,1984,1986,1983,12365
20240329,131100,37862427483,1983,1985,1985,1983,6986
20240329,131000,37848566913,1985,1982,1985,1982,19553
20240329,130900,37809781395,1983,1983,1984,1982,14694
20240329,130800,37780641927,1983,1982,1983,1981,20597
20240329,130700,37739820604,1982,1985,1985,1981,17247
20240329,130600,37705622577,1986,1983,1986,1981,5245
20240329,130500,37695211577,1983,1988,1989,1981,65223
20240329,130400,37565735444,1988,1988,1989,1987,12415
20240329,130300,37541054746,1987,1985,1988,1985,6026
20240329,130200,37529090942,1984,1983,1985,1983,6211
20240329,130100,37516767893,1983,1980,1983,1978,5063
20240329,130000,37506744931,1979,1978,1980,1977,3758
20240329,125900,37499311580,1977,1974,1980,1973,16457
20240329,125800,37466803429,1973,1974,1975,1973,19114
20240329,125700,37429082749,1973,1973,1974,1973,8028
20240329,125600,37413240770,1974,1972,1974,1972,16038
20240329,125500,37381594664,1972,1972,1974,1971,47337
20240329,125400,37288239558,1972,1974,1974,1971,88588
20240329,125300,37113547020,1974,1973,1975,1973,16456
20240329,125200,37081072596,1973,1975,1975,1973,30731
20240329,125100,37020407284,1975,1975,1976,1974,20555
20240329,125000,36979809968,1975,1976,1976,1975,31637
20240329,124900,36917326314,1976,1977,1977,1975,17784
20240329,124800,36882185605,1977,1976,1977,1976,10347
20240329,124700,36861739087,1977,1976,1977,1975,26376
20240329,124600,36809617129,1976,1976,1980,1975,31554
20240329,124500,36747252509,1976,1981,1982,1976,70057
20240329,124400,36608570324,1982,1986,1988,1981,35083
20240329,124300,36538960814,1986,1988,1989,1986,60829
20240329,124200,36418044952,1989,1988,1989,1988,15908
20240329,124100,36386418024,1988,1989,1989,1988,10258
20240329,124000,36366019445,1989,1989,1989,1988,11499
20240329,123900,36343150315,1989,1988,1989,1987,17074
20240329,123800,36309204335,1988,1987,1988,1986,5635
20240329,123700,36298007742,1987,1989,1989,1985,31561
20240329,123600,36235309756,1989,1990,1990,1988,7763
20240329,123500,36219874788,1988,1990,1991,1988,17365
20240329,123400,36185322532,1989,1990,1991,1989,8575
20240329,123300,36168259443,1990,1988,1990,1988,7890
20240329,123200,36152567972,1988,1989,1989,1988,7125
20240329,123100,36138402568,1988,1986,1988,1986,25875
20240329,123000,36086966207,1987,1984,1987,1984,6644
20240329,122900,36073771428,1984,1984,1985,1982,22101
20240329,122800,36029929240,1984,1981,1985,1981,29073
20240329,122700,35972274898,1981,1990,1992,1981,42212
20240329,122600,35888419144,1990,1990,1995,1989,98428
20240329,122500,35692415164,1990,1990,1990,1989,32660
20240329,122400,35627424717,1990,1986,1990,1986,20447
20240329,122300,35586765619,1985,1975,1986,1974,27150
20240329,122200,35533080303,1975,1974,1975,1973,15981
20240329,122100,35501537713,1973,1973,1975,1972,18859
20240329,122000,35464325398,1975,1971,1975,1971,21978
20240329,121900,35420972838,1972,1972,1975,1970,21317
20240329,121800,35378933261,1972,1964,1975,1963,21332
20240329,121700,35336896286,1966,1966,1966,1961,109159
20240329,121600,35122567742,1965,1978,1978,1965,155316
20240329,121500,34816452180,1977,1975,1981,1973,31646
20240329,121400,34753896258,1974,1971,1977,1970,39603
20240329,121300,34675829023,1970,1973,1975,1969,33897
20240329,121200,34609030475,1973,1969,1973,1963,56339
20240329,121100,34498179530,1970,1999,2000,1960,534787
20240329,121000,33433727947,1999,2000,2000,1999,12212
20240329,120900,33409307495,1999,2000,2000,1999,22494
20240329,120800,33364324907,2000,2000,2000,1999,15429
20240329,120700,33333467456,2000,2000,2000,1999,7318
20240329,120600,33318831513,1999,2000,2000,1999,17324
20240329,120500,33284190136,2000,2000,2000,1999,17797
20240329,120400,33248608423,2000,2000,2000,1999,17159
20240329,120300,33214302592,1999,2000,2000,1999,22564
20240329,120200,33169184131,2000,1999,2000,1999,11765
20240329,120100,33145654693,2000,2000,2000,1999,5166
20240329,120000,33135323206,2000,2000,2000,1999,24051
20240329,115900,33087242271,2000,1999,2000,1999,14221
20240329,115800,33058802109,2000,2000,2000,1999,48300
20240329,115700,32962214684,2000,1999,2000,1999,17629
20240329,115600,32926974137,2000,2000,2000,1999,11670
20240329,115500,32903644374,1999,2000,2000,1999,39515
20240329,115400,32824638957,2000,2000,2000,1999,16502
20240329,115300,32791643968,2000,2000,2000,1999,61901
20240329,115200,32667874184,2000,2000,2000,1999,32982
20240329,115100,32601915196,2000,2000,2005,2000,24261
20240329,115000,32553382991,2000,2005,2005,2000,38292
20240329,114900,32476793381,2000,2005,2005,2000,54409
20240329,114800,32367937636,2000,2010,2010,2000,85056
20240329,114700,32197476281,2010,2015,2020,2010,34346
20240329,114600,32128286811,2015,2015,2020,2015,18937
20240329,114500,32090122451,2015,2020,2020,2015,30397
20240329,114400,32028868816,2020,2015,2020,2015,10798
20240329,114300,32007095696,2015,2020,2020,2015,3288
20240329,114200,32000460951,2020,2015,2020,2015,18216
20240329,114100,31963754636,2015,2020,2020,2015,6045
20240329,114000,31951570236,2015,2020,2020,2015,2691
20240329,113900,31946146146,2020,2015,2020,2015,2445
20240329,113800,31941218576,2020,2015,2020,2015,2368
20240329,113700,31936444461,2015,2020,2020,2010,19458
20240329,113600,31897233716,2020,2020,2020,2015,1881
20240329,113500,31893435036,2020,2020,2020,2015,3041
20240329,113400,31887298181,2020,2020,2020,2015,1332
20240329,113300,31884607846,2020,2015,2020,2010,35741
20240329,113200,31812582746,2015,2015,2015,2010,4775
20240329,113100,31802963176,2015,2010,2015,2005,9452
20240329,113000,31783966356,2010,2005,2010,1999,44472
20240329,112900,31694841367,2000,2000,2005,2000,49177
20240329,112800,31596439142,2000,2000,2005,2000,10997
20240329,112700,31574431337,2005,2000,2005,2000,47707
20240329,112600,31479002077,2005,2005,2005,2000,21872
20240329,112500,31435244342,2005,2010,2010,2000,166895
20240329,112400,31101108952,2010,2010,2010,2005,6036
20240329,112300,31088988127,2010,2010,2015,2005,46860
20240329,112200,30995001887,2015,2010,2015,2005,11448
20240329,112100,30972003622,2010,2010,2015,2010,21814
20240329,112000,30928154612,2015,2015,2015,2010,10782
20240329,111900,30906464202,2015,2010,2015,2010,11469
20240329,111800,30883390912,2015,2015,2015,2010,14192
20240329,111700,30854849667,2010,2010,2015,2010,13906
20240329,111600,30826876232,2010,2015,2015,2010,10988
20240329,111500,30804790292,2010,2010,2015,2010,41807
20240329,111400,30720753187,2010,2015,2015,2010,8145
20240329,111300,30704366227,2010,2010,2015,2010,14378
20240329,111200,30675434012,2010,2015,2015,2010,9495
20240329,111100,30656307697,2015,2015,2020,2015,12741
20240329,111000,30630625662,2020,2015,2020,2015,16073
20240329,110900,30598236922,2015,2015,2020,2010,12983
20240329,110800,30572076662,2015,2015,2020,2010,32410
20240329,110700,30506768597,2010,2015,2015,2005,30269
20240329,110600,30445906847,2015,2010,2015,2005,23570
20240329,110500,30398510897,2010,2005,2010,2005,14679
20240329,110400,30369027162,2010,2000,2010,1998,36035
20240329,110300,30296846459,2000,1996,2000,1995,58157
20240329,110200,30180680683,1997,2000,2000,1996,161711
20240329,110100,29857470870,2000,2005,2005,2000,62695
20240329,110000,29732007530,2005,2005,2010,2000,27617
20240329,105900,29676661740,2005,2005,2010,2000,37640
20240329,105800,29601150290,2010,2010,2010,2005,29401
20240329,105700,29542183900,2010,2005,2010,2000,62133
20240329,105600,29417688670,2000,2000,2005,2000,36628
20240329,105500,29344341960,2000,2000,2005,2000,42739
20240329,105400,29258846885,2000,2010,2010,2000,50045
20240329,105300,29158486715,2010,2015,2015,2005,58682
20240329,105200,29040529065,2015,2020,2020,2010,45355
20240329,105100,28949275925,2015,2015,2020,2010,43858
20240329,105000,28860842565,2015,2005,2015,2005,76001
20240329,104900,28708259855,2010,1996,2010,1994,210745
20240329,104800,28286832791,1995,2005,2010,1995,305315
20240329,104700,27676407445,2010,2015,2020,2000,272067
20240329,104600,27129820345,2015,2020,2025,2015,122087
20240329,104500,26883311905,2020,2030,2030,2020,72784
20240329,104400,26735896250,2030,2030,2040,2025,61256
20240329,104300,26611420215,2030,2030,2040,2025,132688
20240329,104200,26342045910,2035,2050,2055,2030,174848
20240329,104100,25984732890,2055,2055,2055,2045,40361
20240329,104000,25901973310,2050,2050,2055,2045,37666
20240329,103900,25824743760,2050,2050,2055,2045,46190
20240329,103800,25730037415,2055,2050,2055,2050,13925
20240329,103700,25701466650,2050,2050,2055,2050,6008
20240329,103600,25689145565,2055,2055,2055,2050,5135
20240329,103500,25678613105,2055,2050,2055,2050,8860
20240329,103400,25660449200,2050,2050,2055,2050,11258
20240329,103300,25637366460,2050,2050,2050,2045,14091
20240329,103200,25608492480,2050,2050,2055,2050,19563
20240329,103100,25568386675,2050,2050,2055,2050,25436
20240329,103000,25516229815,2055,2055,2055,2050,2400
20240329,102900,25511301240,2050,2055,2055,2050,8787
20240329,102800,25493270860,2055,2055,2055,2050,8288
20240329,102700,25476254065,2055,2055,2060,2050,8264
20240329,102600,25459282510,2055,2055,2055,2050,15370
20240329,102500,25427753505,2055,2055,2060,2055,25410
20240329,102400,25375533175,2060,2060,2060,2055,25884
20240329,102300,25322316975,2055,2055,2060,2055,4253
20240329,102200,25313576430,2060,2060,2060,2055,20362
20240329,102100,25271713490,2060,2060,2060,2055,6174
20240329,102000,25259013960,2055,2055,2060,2055,12866
20240329,101900,25232561805,2055,2050,2060,2045,22170
20240329,101800,25187065910,2045,2055,2065,2045,97559
20240329,101700,24986756420,2060,2050,2065,2050,69597
20240329,101600,24843600545,2055,2055,2055,2050,17420
20240329,101500,24807817120,2050,2055,2055,2050,9876
20240329,101400,24787550950,2055,2045,2055,2045,36996
20240329,101300,24711746220,2050,2045,2050,2040,25468
20240329,101200,24659659520,2045,2050,2050,2045,13829
20240329,101100,24631350045,2045,2045,2050,2040,79989
20240329,101000,24468052105,2045,2045,2050,2045,53915
20240329,100900,24357791680,2045,2045,2050,2040,39525
20240329,100800,24276960435,2045,2050,2050,2045,33050
20240329,100700,24209335790,2045,2045,2050,2045,38147
20240329,100600,24131208520,2045,2055,2055,2045,93906
20240329,100500,23938869465,2060,2060,2060,2050,39472
20240329,100400,23857705320,2055,2060,2065,2055,25749
20240329,100300,23804716395,2060,2060,2065,2060,14908
20240329,100200,23773982745,2060,2060,2065,2050,41811
20240329,100100,23687928115,2055,2060,2065,2055,40012
20240329,100000,23605574710,2065,2050,2080,2050,51840
20240329,095900,23498569920,2050,2050,2055,2045,56139
20240329,095800,23383447135,2045,2045,2050,2040,36818
20240329,095700,23308150555,2050,2030,2050,2030,62118
20240329,095600,23181166765,2030,2040,2045,2030,91787
20240329,095500,22994126115,2040,2050,2060,2025,241801
20240329,095400,22500771830,2050,2060,2065,2040,113392
20240329,095300,22267932320,2065,2070,2070,2030,462728
20240329,095200,21318488420,2065,2085,2085,2060,269110
20240329,095100,20760647265,2085,2085,2085,2080,52774
20240329,095000,20650767545,2085,2085,2090,2080,90063
20240329,094900,20463193075,2085,2090,2095,2080,76076
20240329,094800,20304474735,2090,2090,2095,2090,47920
20240329,094700,20204315610,2090,2095,2095,2090,74724
20240329,094600,20048128495,2095,2100,2100,2090,30945
20240329,094500,19983304520,2100,2105,2105,2100,35232
20240329,094400,19909301310,2105,2105,2110,2100,25711
20240329,094300,19855167150,2105,2105,2110,2105,16373
20240329,094200,19820682990,2110,2100,2110,2100,17443
20240329,094100,19783983365,2100,2095,2110,2090,104609
20240329,094000,19564402510,2095,2105,2105,2095,54947
20240329,093900,19449056475,2100,2110,2110,2100,35971
20240329,093800,19373389415,2105,2110,2115,2100,34221
20240329,093700,19301290395,2110,2110,2115,2100,84188
20240329,093600,19123978935,2110,2115,2115,2100,48777
20240329,093500,19021168870,2115,2115,2120,2105,77362
20240329,093400,18857642810,2120,2115,2120,2110,23725
20240329,093300,18807376130,2115,2115,2125,2110,65733
20240329,093200,18668122565,2115,2100,2115,2095,75301
20240329,093100,18509412950,2100,2095,2100,2095,41890
20240329,093000,18421560200,2095,2100,2105,2090,72048
20240329,092900,18270487275,2105,2095,2115,2090,91745
20240329,092800,18077538300,2095,2105,2105,2085,257851
20240329,092700,17537729215,2110,2110,2110,2105,43433
20240329,092600,17446150985,2105,2105,2110,2100,72232
20240329,092500,17293954270,2105,2110,2115,2100,102221
20240329,092400,17078582035,2105,2105,2110,2095,138491
20240329,092300,16787625660,2100,2120,2125,2095,239061
20240329,092200,16283877150,2125,2130,2140,2120,137016
20240329,092100,15992190430,2135,2155,2160,2125,309530
20240329,092000,15329857780,2160,2150,2160,2145,227500
20240329,091900,14840250570,2150,2130,2150,2130,310876
20240329,091800,14173578870,2135,2125,2135,2125,112233
20240329,091700,13934315515,2125,2135,2135,2115,168706
20240329,091600,13575805640,2135,2140,2145,2125,243339
20240329,091500,13056508105,2140,2150,2150,2140,215593
20240329,091400,12594049450,2150,2165,2165,2135,504103
20240329,091300,11509217240,2160,2135,2165,2135,633474
20240329,091200,10145597895,2135,2110,2145,2110,588892
20240329,091100,8890272190,2115,2090,2115,2090,155948
20240329,091000,8562483160,2090,2085,2095,2075,203715
20240329,090900,8138456895,2080,2090,2100,2080,177347
20240329,090800,7768039515,2090,2120,2120,2085,352302
20240329,090700,7026701410,2120,2125,2125,2105,154688
20240329,090600,6699368050,2125,2110,2130,2100,306516
20240329,090500,6050276110,2110,2125,2130,2105,264192
20240329,090400,5491717575,2125,2140,2145,2110,522757
20240329,090300,4380838935,2140,2125,2145,2115,434984
20240329,090200,3453768000,2125,2060,2145,2060,872173
20240329,090100,1626214975,2060,2080,2090,2055,363686
20240329,090000,871656780,2080,2000,2085,2000,414810