stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184800,993956720,2010,2010,2010,2010,2800
20240403,184700,993956720,2010,2010,2010,2010,0
20240403,184600,993956720,2010,2010,2010,2010,0
20240403,184500,993956720,2010,2010,2010,2010,0
20240403,184400,993956720,2010,2010,2010,2010,0
20240403,184300,993956720,2010,2010,2010,2010,0
20240403,184200,993956720,2010,2010,2010,2010,0
20240403,184100,993956720,2010,2010,2010,2010,0
20240403,184000,993956720,2010,2010,2010,2010,0
20240403,183900,993956720,2010,2010,2010,2010,0
20240403,183800,993956720,2010,2010,2010,2010,0
20240403,183700,993956720,2010,2010,2010,2010,0
20240403,183600,993956720,2010,2010,2010,2010,0
20240403,183500,993956720,2010,2010,2010,2010,0
20240403,183400,993956720,2010,2010,2010,2010,0
20240403,183300,993956720,2010,2010,2010,2010,0
20240403,183200,993956720,2010,2010,2010,2010,0
20240403,183100,993956720,2010,2010,2010,2010,0
20240403,183000,993956720,2010,2010,2010,2010,0
20240403,182900,993956720,2010,2010,2010,2010,0
20240403,182800,993956720,2010,2010,2010,2010,0
20240403,182700,993956720,2010,2010,2010,2010,0
20240403,182600,993956720,2010,2010,2010,2010,0
20240403,182500,993956720,2010,2010,2010,2010,0
20240403,182400,993956720,2010,2010,2010,2010,0
20240403,182300,993956720,2010,2010,2010,2010,0
20240403,182200,993956720,2010,2010,2010,2010,0
20240403,182100,993956720,2010,2010,2010,2010,0
20240403,182000,993956720,2010,2010,2010,2010,0
20240403,181900,993956720,2010,2010,2010,2010,0
20240403,181800,993956720,2010,2010,2010,2010,2800
20240403,181700,993956720,2010,2010,2010,2010,0
20240403,181600,993956720,2010,2010,2010,2010,0
20240403,181500,993956720,2010,2010,2010,2010,0
20240403,181400,993956720,2010,2010,2010,2010,0
20240403,181300,993956720,2010,2010,2010,2010,0
20240403,181200,993956720,2010,2010,2010,2010,0
20240403,181100,993956720,2010,2010,2010,2010,0
20240403,181000,993956720,2010,2010,2010,2010,0
20240403,180900,993956720,2010,2010,2010,2010,0
20240403,180800,993956720,2010,2010,2010,2010,0
20240403,180700,993956720,2010,2010,2010,2010,0
20240403,180600,993956720,2010,2010,2010,2010,0
20240403,180500,993956720,2010,2010,2010,2010,0
20240403,180400,993956720,2010,2010,2010,2010,0
20240403,180300,993956720,2010,2010,2010,2010,0
20240403,180200,993956720,2010,2010,2010,2010,0
20240403,180100,993956720,2010,2010,2010,2010,0
20240403,180000,993956720,2010,2010,2010,2010,0
20240403,175900,993956720,2010,2010,2010,2010,0
20240403,175800,993956720,2010,2010,2010,2010,0
20240403,175700,993956720,2010,2010,2010,2010,0
20240403,175600,993956720,2010,2010,2010,2010,0
20240403,175500,993956720,2010,2010,2010,2010,0
20240403,175400,993956720,2010,2010,2010,2010,0
20240403,175300,993956720,2010,2010,2010,2010,0
20240403,175200,993956720,2010,2010,2010,2010,0
20240403,175100,993956720,2010,2010,2010,2010,0
20240403,175000,993956720,2010,2010,2010,2010,0
20240403,174900,993956720,2010,2010,2010,2010,0
20240403,174800,993956720,2010,2010,2010,2010,2800
20240403,174700,993956720,2010,2010,2010,2010,0
20240403,174600,993956720,2010,2010,2010,2010,0
20240403,174500,993956720,2010,2010,2010,2010,0
20240403,174400,993956720,2010,2010,2010,2010,0
20240403,174300,993956720,2010,2010,2010,2010,0
20240403,174200,993956720,2010,2010,2010,2010,0
20240403,174100,993956720,2010,2010,2010,2010,0
20240403,174000,993956720,2010,2010,2010,2010,0
20240403,173900,993956720,2010,2010,2010,2010,0
20240403,173800,993956720,2010,2010,2010,2010,0
20240403,173700,993956720,2010,2010,2010,2010,0
20240403,173600,993956720,2010,2010,2010,2010,0
20240403,173500,993956720,2010,2010,2010,2010,0
20240403,173400,993956720,2010,2010,2010,2010,0
20240403,173300,993956720,2010,2010,2010,2010,0
20240403,173200,993956720,2010,2010,2010,2010,0
20240403,173100,993956720,2010,2010,2010,2010,0
20240403,173000,993956720,2010,2010,2010,2010,0
20240403,172900,993956720,2010,2010,2010,2010,0
20240403,172800,993956720,2010,2010,2010,2010,0
20240403,172700,993956720,2010,2010,2010,2010,0
20240403,172600,993956720,2010,2010,2010,2010,0
20240403,172500,993956720,2010,2010,2010,2010,0
20240403,172400,993956720,2010,2010,2010,2010,0
20240403,172300,993956720,2010,2010,2010,2010,0
20240403,172200,993956720,2010,2010,2010,2010,0
20240403,172100,993956720,2010,2010,2010,2010,0
20240403,172000,993956720,2010,2010,2010,2010,0
20240403,171900,993956720,2010,2010,2010,2010,0
20240403,171800,993956720,2010,2010,2010,2010,2800
20240403,171700,993956720,2010,2010,2010,2010,0
20240403,171600,993956720,2010,2010,2010,2010,0
20240403,171500,993956720,2010,2010,2010,2010,0
20240403,171400,993956720,2010,2010,2010,2010,0
20240403,171300,993956720,2010,2010,2010,2010,0
20240403,171200,993956720,2010,2010,2010,2010,0
20240403,171100,993956720,2010,2010,2010,2010,0
20240403,171000,993956720,2010,2010,2010,2010,0
20240403,170900,993956720,2010,2010,2010,2010,0
20240403,170800,993956720,2010,2010,2010,2010,0
20240403,170700,993956720,2010,2010,2010,2010,0
20240403,170600,993956720,2010,2010,2010,2010,0
20240403,170500,993956720,2010,2010,2010,2010,0
20240403,170400,993956720,2010,2010,2010,2010,0
20240403,170300,993956720,2010,2010,2010,2010,0
20240403,170200,993956720,2010,2010,2010,2010,0
20240403,170100,993956720,2010,2010,2010,2010,0
20240403,170000,993956720,2010,2010,2010,2010,0
20240403,165900,993956720,2010,2010,2010,2010,0
20240403,165800,993956720,2010,2010,2010,2010,0
20240403,165700,993956720,2010,2010,2010,2010,0
20240403,165600,993956720,2010,2010,2010,2010,0
20240403,165500,993956720,2010,2010,2010,2010,0
20240403,165400,993956720,2010,2010,2010,2010,0
20240403,165300,993956720,2010,2010,2010,2010,0
20240403,165200,993956720,2010,2010,2010,2010,0
20240403,165100,993956720,2010,2010,2010,2010,0
20240403,165000,993956720,2010,2010,2010,2010,0
20240403,164900,993956720,2010,2010,2010,2010,0
20240403,164800,993956720,2010,2010,2010,2010,2800
20240403,164700,993956720,2010,2010,2010,2010,0
20240403,164600,993956720,2010,2010,2010,2010,0
20240403,164500,993956720,2010,2010,2010,2010,0
20240403,164400,993956720,2010,2010,2010,2010,0
20240403,164300,993956720,2010,2010,2010,2010,0
20240403,164200,993956720,2010,2010,2010,2010,0
20240403,164100,993956720,2010,2010,2010,2010,0
20240403,164000,993956720,2010,2010,2010,2010,0
20240403,163900,993956720,2010,2010,2010,2010,0
20240403,163800,993956720,2010,2010,2010,2010,0
20240403,163700,993956720,2010,2010,2010,2010,0
20240403,163600,993956720,2010,2010,2010,2010,0
20240403,163500,993956720,2010,2010,2010,2010,0
20240403,163400,993956720,2010,2010,2010,2010,0
20240403,163300,993956720,2010,2010,2010,2010,0
20240403,163200,993956720,2010,2010,2010,2010,0
20240403,163100,993956720,2010,2010,2010,2010,0
20240403,163000,993956720,2010,2010,2010,2010,0
20240403,162900,993956720,2010,2010,2010,2010,0
20240403,162800,993956720,2010,2010,2010,2010,0
20240403,162700,993956720,2010,2010,2010,2010,0
20240403,162600,993956720,2010,2010,2010,2010,0
20240403,162500,993956720,2010,2010,2010,2010,0
20240403,162400,993956720,2010,2010,2010,2010,0
20240403,162300,993956720,2010,2010,2010,2010,0
20240403,162200,993956720,2010,2010,2010,2010,0
20240403,162100,993956720,2010,2010,2010,2010,0
20240403,162000,993956720,2010,2010,2010,2010,0
20240403,161900,993956720,2010,2010,2010,2010,0
20240403,161800,993956720,2010,2010,2010,2010,2800
20240403,161700,993956720,2010,2010,2010,2010,0
20240403,161600,993956720,2010,2010,2010,2010,0
20240403,161500,993956720,2010,2010,2010,2010,0
20240403,161400,993956720,2010,2010,2010,2010,0
20240403,161300,993956720,2010,2010,2010,2010,0
20240403,161200,993956720,2010,2010,2010,2010,0
20240403,161100,993956720,2010,2010,2010,2010,0
20240403,161000,993956720,2010,2010,2010,2010,0
20240403,160900,993956720,2010,2010,2010,2010,0
20240403,160800,993956720,2010,2010,2010,2010,0
20240403,160700,993956720,2010,2010,2010,2010,0
20240403,160600,993956720,2010,2010,2010,2010,0
20240403,160500,993956720,2010,2010,2010,2010,0
20240403,160400,993956720,2010,2010,2010,2010,0
20240403,160300,993956720,2010,2010,2010,2010,0
20240403,160200,993956720,2010,2010,2010,2010,0
20240403,160100,993956720,2010,2010,2010,2010,0
20240403,160000,993956720,2010,2010,2010,2010,0
20240403,155900,993956720,2010,2010,2010,2010,0
20240403,155800,993956720,2010,2010,2010,2010,0
20240403,155700,993956720,2010,2010,2010,2010,0
20240403,155600,993956720,2010,2010,2010,2010,0
20240403,155500,993956720,2010,2010,2010,2010,0
20240403,155400,993956720,2010,2010,2010,2010,0
20240403,155300,993956720,2010,2010,2010,2010,0
20240403,155200,993956720,2010,2010,2010,2010,0
20240403,155100,993956720,2010,2010,2010,2010,0
20240403,155000,993956720,2010,2010,2010,2010,0
20240403,154900,993956720,2010,2010,2010,2010,0
20240403,154800,993956720,2010,2010,2010,2010,2800
20240403,154700,993956720,2010,2010,2010,2010,0
20240403,154600,993956720,2010,2010,2010,2010,0
20240403,154500,993956720,2010,2010,2010,2010,0
20240403,154400,993956720,2010,2010,2010,2010,0
20240403,154300,993956720,2010,2010,2010,2010,0
20240403,154200,993956720,2010,2010,2010,2010,0
20240403,154100,993956720,2010,2010,2010,2010,0
20240403,154000,993956720,2010,2010,2010,2010,0
20240403,153900,993956720,2010,2010,2010,2010,0
20240403,153800,993956720,2010,2010,2010,2010,0
20240403,153700,993956720,2010,2010,2010,2010,0
20240403,153600,993956720,2010,2010,2010,2010,0
20240403,153500,993956720,2010,2010,2010,2010,0
20240403,153400,993956720,2010,2010,2010,2010,0
20240403,153300,993956720,2010,2010,2010,2010,0
20240403,153200,993956720,2010,2010,2010,2010,0
20240403,153100,993956720,2010,2010,2010,2010,0
20240403,153000,993956720,2010,2010,2010,2010,2800
20240403,152900,988328720,2010,2010,2010,2010,0
20240403,152800,988328720,2010,2010,2010,2010,0
20240403,152700,988328720,2010,2010,2010,2010,0
20240403,152600,988328720,2010,2010,2010,2010,0
20240403,152500,988328720,2010,2010,2010,2010,0
20240403,152400,988328720,2010,2010,2010,2010,0
20240403,152300,988328720,2010,2010,2010,2010,0
20240403,152200,988328720,2010,2010,2010,2010,0
20240403,152100,988328720,2010,2010,2010,2010,0
20240403,152000,988328720,2010,2010,2010,2010,0
20240403,151900,988328720,2010,2005,2010,2005,2156
20240403,151800,984005880,2005,2000,2005,2000,347
20240403,151700,983311800,2000,2000,2000,2000,3627
20240403,151600,976057800,2005,2005,2005,2005,2220
20240403,151500,971606700,2005,2005,2005,2005,1
20240403,151400,971604695,2000,2005,2005,2000,1127
20240403,151300,969350095,2005,2000,2005,2000,880
20240403,151200,967589895,2005,2000,2005,2000,500
20240403,151100,966589855,2005,2005,2005,2005,0
20240403,151000,966589855,2005,2005,2005,2005,2
20240403,150900,966585845,2000,2005,2005,2000,2718
20240403,150800,961149810,2005,2005,2005,2005,32
20240403,150700,961085650,2000,2000,2000,2000,15500
20240403,150600,930085650,2005,2005,2005,2005,45
20240403,150500,929995425,2005,2005,2005,2005,0
20240403,150400,929995425,2005,2005,2005,2005,215
20240403,150300,929564350,2005,2005,2005,2005,0
20240403,150200,929564350,2005,2005,2005,2005,2
20240403,150100,929560340,2000,2005,2005,2000,2486
20240403,150000,924588310,2005,2010,2010,2000,7009
20240403,145900,910570260,2000,2010,2010,2000,830
20240403,145800,908902250,2010,2010,2010,2005,3077
20240403,145700,902727845,2010,2010,2010,2010,54
20240403,145600,902619305,2005,2000,2005,2000,3483
20240403,145500,895638390,2000,2005,2005,2000,4744
20240403,145400,886145305,2005,2010,2010,2005,125
20240403,145300,885894570,2010,2010,2010,2010,13
20240403,145200,885868440,2010,2010,2010,2010,4
20240403,145100,885860400,2005,2010,2010,2005,1375
20240403,145000,883103475,2005,2005,2005,2005,1
20240403,144900,883101470,2005,2005,2005,2005,99
20240403,144800,882902975,2000,2005,2010,2000,11761
20240403,144700,859328445,2010,2010,2010,2010,0
20240403,144600,859328445,2010,2010,2010,2010,400
20240403,144500,858524445,2005,2010,2010,2005,2125
20240403,144400,854263020,2015,2010,2015,2010,46
20240403,144300,854170550,2015,2015,2015,2015,0
20240403,144200,854170550,2015,2010,2015,2010,202
20240403,144100,853764520,2010,2015,2015,2005,3007
20240403,144000,847732485,2015,2015,2015,2015,0
20240403,143900,847732485,2015,2015,2015,2015,100
20240403,143800,847530985,2015,2015,2015,2015,100
20240403,143700,847329485,2015,2015,2015,2015,0
20240403,143600,847329485,2015,2015,2015,2015,0
20240403,143500,847329485,2015,2015,2015,2015,0
20240403,143400,847329485,2015,2015,2015,2010,70
20240403,143300,847188775,2010,2010,2010,2010,0
20240403,143200,847188775,2010,2010,2010,2010,101
20240403,143100,846985765,2010,2010,2010,2010,0
20240403,143000,846985765,2010,2010,2010,2010,0
20240403,142900,846985765,2010,2010,2010,2010,0
20240403,142800,846985765,2010,2015,2015,2010,11
20240403,142700,846963650,2010,2010,2010,2010,0
20240403,142600,846963650,2010,2010,2010,2010,0
20240403,142500,846963650,2010,2010,2010,2010,0
20240403,142400,846963650,2010,2010,2015,2010,8
20240403,142300,846947560,2005,2005,2005,2005,0
20240403,142200,846947560,2005,2005,2005,2005,600
20240403,142100,845744560,2010,2010,2010,2010,314
20240403,142000,845113420,2015,2010,2015,2010,4
20240403,141900,845105365,2015,2015,2015,2015,0
20240403,141800,845105365,2015,2015,2015,2015,0
20240403,141700,845105365,2015,2010,2015,2010,66
20240403,141600,844972695,2010,2010,2010,2010,2001
20240403,141500,840950685,2010,2010,2010,2010,4
20240403,141400,840942645,2010,2010,2010,2010,5
20240403,141300,840932595,2010,2005,2010,2005,486
20240403,141200,839958160,2010,2010,2010,2010,16
20240403,141100,839926000,2010,2010,2010,2010,1
20240403,141000,839923990,2005,2005,2005,2005,0
20240403,140900,839923990,2005,2005,2005,2005,0
20240403,140800,839923990,2005,2005,2005,2005,271
20240403,140700,839380635,2010,2010,2010,2010,4
20240403,140600,839372595,2005,2005,2005,2005,6260
20240403,140500,826821295,2005,2010,2010,2005,15361
20240403,140400,796021810,2015,2015,2015,2015,40
20240403,140300,795941210,2015,2015,2015,2015,60
20240403,140200,795820310,2015,2015,2015,2015,4
20240403,140100,795812250,2010,2010,2010,2010,0
20240403,140000,795812250,2010,2010,2010,2010,565
20240403,135900,794676600,2015,2015,2015,2015,0
20240403,135800,794676600,2015,2015,2015,2015,130
20240403,135700,794414650,2015,2015,2015,2015,10
20240403,135600,794394500,2015,2015,2015,2015,0
20240403,135500,794394500,2015,2015,2015,2015,3
20240403,135400,794388455,2015,2015,2015,2015,0
20240403,135300,794388455,2015,2010,2015,2005,1142
20240403,135200,792096235,2015,2010,2015,2010,1305
20240403,135100,789470930,2010,2010,2010,2010,0
20240403,135000,789470930,2010,2010,2010,2010,0
20240403,134900,789470930,2010,2010,2010,2010,0
20240403,134800,789470930,2010,2010,2010,2010,0
20240403,134700,789470930,2010,2010,2010,2010,65
20240403,134600,789340280,2015,2015,2015,2015,0
20240403,134500,789340280,2015,2015,2015,2015,1
20240403,134400,789338265,2015,2015,2015,2015,0
20240403,134300,789338265,2015,2010,2015,2005,5273
20240403,134200,778764790,2015,2010,2015,2010,307
20240403,134100,778147715,2010,2010,2010,2010,1020
20240403,134000,776097515,2010,2010,2010,2010,18
20240403,133900,776061335,2005,2005,2005,2005,4320
20240403,133800,767399735,2005,2010,2010,2005,114
20240403,133700,767170790,2010,2010,2010,2010,200
20240403,133600,766768790,2010,2010,2010,2010,0
20240403,133500,766768790,2010,2010,2010,2010,15
20240403,133400,766738640,2010,2010,2010,2010,18
20240403,133300,766702460,2015,2015,2015,2015,0
20240403,133200,766702460,2015,2015,2015,2015,1
20240403,133100,766700445,2015,2015,2015,2015,50
20240403,133000,766599695,2015,2015,2015,2015,35
20240403,132900,766529170,2010,2010,2010,2010,0
20240403,132800,766529170,2010,2010,2010,2010,0
20240403,132700,766529170,2010,2010,2010,2010,501
20240403,132600,765522160,2010,2010,2010,2010,3
20240403,132500,765516130,2010,2010,2010,2010,0
20240403,132400,765516130,2010,2010,2010,2010,76
20240403,132300,765363370,2010,2010,2010,2010,4
20240403,132200,765355330,2010,2010,2010,2010,3
20240403,132100,765349300,2005,2010,2010,2005,219
20240403,132000,764909130,2010,2010,2010,2010,1
20240403,131900,764907120,2010,2010,2010,2010,1
20240403,131800,764905110,2010,2010,2010,2010,0
20240403,131700,764905110,2010,2010,2010,2010,0
20240403,131600,764905110,2010,2010,2010,2010,0
20240403,131500,764905110,2010,2010,2010,2010,0
20240403,131400,764905110,2010,2010,2010,2010,0
20240403,131300,764905110,2010,2010,2010,2010,0
20240403,131200,764905110,2010,2010,2010,2010,0
20240403,131100,764905110,2010,2010,2010,2010,1
20240403,131000,764903100,2010,2010,2010,2010,0
20240403,130900,764903100,2010,2010,2010,2010,200
20240403,130800,764501100,2010,2010,2010,2010,0
20240403,130700,764501100,2010,2010,2010,2010,21
20240403,130600,764458890,2010,2010,2010,2010,104
20240403,130500,764249850,2015,2015,2015,2015,2
20240403,130400,764245820,2015,2015,2015,2015,6
20240403,130300,764233730,2010,2010,2010,2010,1
20240403,130200,764231720,2010,2010,2010,2005,818
20240403,130100,762587625,2005,2005,2005,2005,200
20240403,130000,762186625,2010,2010,2010,2010,0
20240403,125900,762186625,2010,2010,2010,2010,105
20240403,125800,761975575,2010,2010,2010,2010,978
20240403,125700,760009795,2010,2005,2010,2005,301
20240403,125600,759406285,2010,2010,2010,2010,0
20240403,125500,759406285,2010,2010,2010,2010,10
20240403,125400,759386185,2010,2010,2010,2010,12
20240403,125300,759362065,2015,2005,2015,2000,15087
20240403,125200,729117590,2010,2005,2010,2005,61
20240403,125100,728995280,2010,2010,2010,2010,1
20240403,125000,728993270,2010,2010,2010,2010,2
20240403,124900,728989250,2010,2010,2010,2010,0
20240403,124800,728989250,2010,2010,2010,2010,0
20240403,124700,728989250,2010,2010,2010,2010,0
20240403,124600,728989250,2010,2010,2010,2010,0
20240403,124500,728989250,2010,2010,2010,2010,0
20240403,124400,728989250,2010,2010,2010,2010,500
20240403,124300,727984250,2010,2010,2010,2010,10
20240403,124200,727964150,2015,2005,2015,2005,3295
20240403,124100,721357655,2005,2010,2010,2005,13
20240403,124000,721331580,2010,2015,2015,2005,1314
20240403,123900,718694325,2005,2005,2005,2005,60
20240403,123800,718574025,2010,2010,2010,2010,1
20240403,123700,718572015,2010,2010,2010,2010,202
20240403,123600,718165995,2005,2015,2015,2005,309
20240403,123500,717544895,2005,2010,2010,2005,14853
20240403,123400,687751565,2010,2010,2010,2010,0
20240403,123300,687751565,2010,2010,2010,2010,490
20240403,123200,686766665,2010,2010,2010,2010,0
20240403,123100,686766665,2010,2010,2010,2010,2000
20240403,123000,682746665,2015,2015,2015,2015,20
20240403,122900,682706365,2015,2010,2015,2010,2447
20240403,122800,677787865,2010,2010,2010,2010,0
20240403,122700,677787865,2010,2010,2010,2010,1980
20240403,122600,673808065,2015,2010,2015,2010,520
20240403,122500,672762765,2010,2010,2010,2010,0
20240403,122400,672762765,2010,2015,2015,2010,675
20240403,122300,671405765,2015,2015,2015,2015,153
20240403,122200,671097470,2015,2015,2015,2015,4
20240403,122100,671089410,2015,2010,2015,2010,1552
20240403,122000,667969885,2015,2015,2015,2015,50
20240403,121900,667869135,2010,2010,2015,2010,164
20240403,121800,667539445,2015,2015,2015,2015,0
20240403,121700,667539445,2015,2010,2015,2010,108
20240403,121600,667322325,2015,2015,2015,2015,0
20240403,121500,667322325,2015,2015,2015,2015,11
20240403,121400,667300160,2010,2015,2015,2010,200
20240403,121300,666897660,2015,2015,2015,2015,0
20240403,121200,666897660,2015,2015,2015,2015,2481
20240403,121100,661898445,2015,2015,2015,2015,10
20240403,121000,661878295,2015,2015,2015,2015,50
20240403,120900,661777545,2015,2015,2015,2015,514
20240403,120800,660741835,2015,2015,2015,2015,0
20240403,120700,660741835,2015,2015,2015,2015,0
20240403,120600,660741835,2015,2015,2015,2015,0
20240403,120500,660741835,2015,2015,2015,2015,1479
20240403,120400,657761650,2015,2020,2020,2015,1534
20240403,120300,654670575,2010,2010,2010,2010,0
20240403,120200,654670575,2010,2010,2010,2010,9
20240403,120100,654652485,2015,2015,2015,2015,102
20240403,120000,654446955,2010,2015,2015,2010,1273
20240403,115900,651887975,2015,2015,2015,2015,493
20240403,115800,650894580,2015,2015,2015,2015,100
20240403,115700,650693080,2015,2015,2015,2015,200
20240403,115600,650290080,2020,2020,2020,2020,0
20240403,115500,650290080,2020,2020,2020,2020,2
20240403,115400,650286040,2010,2015,2015,2010,400
20240403,115300,649482035,2020,2010,2020,2010,970
20240403,115200,647532175,2010,2010,2015,2010,8451
20240403,115100,630545165,2010,2010,2010,2010,300
20240403,115000,629942165,2015,2010,2015,2010,5674
20240403,114900,618537395,2010,2010,2010,2010,300
20240403,114800,617934395,2015,2015,2015,2015,101
20240403,114700,617730880,2015,2015,2015,2015,0
20240403,114600,617730880,2015,2015,2015,2015,1109
20240403,114500,615496245,2015,2015,2015,2015,0
20240403,114400,615496245,2015,2015,2015,2015,337
20240403,114300,614817190,2015,2015,2015,2015,2000
20240403,114200,610787190,2015,2015,2015,2015,50
20240403,114100,610686440,2015,2010,2015,2010,5178
20240403,114000,600278385,2015,2015,2015,2015,29343
20240403,113900,541152240,2020,2020,2020,2020,0
20240403,113800,541152240,2020,2020,2020,2020,10
20240403,113700,541132040,2020,2015,2020,2015,83
20240403,113600,540964775,2015,2015,2015,2015,0
20240403,113500,540964775,2015,2015,2015,2015,2977
20240403,113400,534966120,2015,2015,2015,2015,500
20240403,113300,533958620,2015,2015,2015,2015,297
20240403,113200,533360165,2015,2015,2015,2015,10
20240403,113100,533340015,2015,2015,2015,2015,3642
20240403,113000,526001385,2020,2020,2020,2020,812
20240403,112900,524361145,2025,2020,2025,2020,1592
20240403,112800,521145295,2020,2020,2020,2020,1833
20240403,112700,517442635,2020,2020,2020,2020,9025
20240403,112600,499212135,2020,2020,2020,2020,400
20240403,112500,498404135,2020,2020,2020,2020,10
20240403,112400,498383935,2025,2020,2025,2020,632
20240403,112300,497107290,2020,2020,2020,2020,312
20240403,112200,496477050,2025,2025,2025,2025,0
20240403,112100,496477050,2025,2025,2025,2025,10
20240403,112000,496456800,2025,2025,2025,2025,0
20240403,111900,496456800,2025,2025,2025,2025,200
20240403,111800,496051800,2025,2025,2025,2025,1897
20240403,111700,492210375,2025,2025,2025,2025,375
20240403,111600,491451000,2030,2030,2030,2030,3
20240403,111500,491444910,2030,2030,2030,2030,5
20240403,111400,491434760,2030,2025,2030,2025,1484
20240403,111300,488429645,2030,2030,2030,2030,1
20240403,111200,488427615,2030,2030,2030,2025,281
20240403,111100,487857905,2035,2030,2035,2030,1107
20240403,111000,485610690,2025,2050,2050,2025,3866
20240403,110900,477735690,2050,2050,2060,2035,8010
20240403,110800,461301420,2050,2030,2050,2030,11798
20240403,110700,437267815,2030,2025,2030,2025,5313
20240403,110600,426493840,2020,2020,2020,2020,0
20240403,110500,426493840,2020,2020,2020,2020,200
20240403,110400,426089840,2025,2025,2025,2025,0
20240403,110300,426089840,2025,2025,2025,2025,300
20240403,110200,425482340,2025,2025,2025,2025,10
20240403,110100,425462090,2020,2020,2020,2020,20
20240403,110000,425421690,2020,2025,2025,2020,24
20240403,105900,425373205,2025,2025,2025,2025,5
20240403,105800,425363080,2030,2030,2030,2030,2
20240403,105700,425359020,2020,2030,2030,2020,9155
20240403,105600,406863170,2030,2025,2030,2025,301
20240403,105500,406253640,2030,2030,2030,2025,102
20240403,105400,406047080,2030,2030,2030,2030,1
20240403,105300,406045050,2030,2030,2030,2030,1
20240403,105200,406043020,2030,2030,2030,2030,2
20240403,105100,406038960,2030,2030,2030,2030,2
20240403,105000,406034900,2030,2030,2030,2030,31
20240403,104900,405971970,2030,2025,2030,2025,102
20240403,104800,405765410,2025,2025,2030,2025,169
20240403,104700,405423175,2025,2025,2025,2025,1
20240403,104600,405421150,2030,2030,2030,2030,2
20240403,104500,405417090,2030,2030,2030,2030,3
20240403,104400,405411000,2030,2030,2030,2030,11
20240403,104300,405388670,2030,2030,2030,2030,1
20240403,104200,405386640,2030,2030,2030,2030,3
20240403,104100,405380550,2030,2030,2030,2030,2
20240403,104000,405376490,2030,2030,2030,2030,2463
20240403,103900,400376600,2030,2025,2030,2025,13
20240403,103800,400350265,2030,2030,2030,2030,2
20240403,103700,400346205,2030,2030,2030,2030,11
20240403,103600,400323875,2030,2030,2030,2030,2
20240403,103500,400319815,2030,2030,2030,2030,5
20240403,103400,400309665,2030,2030,2030,2030,2
20240403,103300,400305605,2030,2030,2030,2030,3
20240403,103200,400299515,2030,2030,2030,2030,2
20240403,103100,400295455,2030,2030,2030,2030,3
20240403,103000,400289365,2030,2030,2030,2030,0
20240403,102900,400289365,2030,2030,2030,2030,2
20240403,102800,400285305,2030,2030,2030,2030,2
20240403,102700,400281245,2020,2020,2020,2020,37
20240403,102600,400206505,2030,2020,2030,2020,1002
20240403,102500,398182445,2020,2025,2030,2020,588
20240403,102400,396991740,2025,2030,2030,2025,1221
20240403,102300,394519200,2030,2030,2030,2030,0
20240403,102200,394519200,2030,2030,2030,2030,2
20240403,102100,394515140,2030,2030,2030,2030,2
20240403,102000,394511080,2025,2025,2025,2025,100
20240403,101900,394308580,2030,2030,2030,2030,2
20240403,101800,394304520,2030,2030,2030,2030,2
20240403,101700,394300460,2030,2030,2030,2030,0
20240403,101600,394300460,2030,2025,2030,2025,15
20240403,101500,394270070,2025,2025,2025,2025,23
20240403,101400,394223495,2020,2025,2025,2020,224
20240403,101300,393770980,2025,2025,2025,2025,1001
20240403,101200,391743955,2025,2025,2025,2025,2
20240403,101100,391739905,2025,2025,2025,2025,1
20240403,101000,391737880,2025,2025,2025,2025,8
20240403,100900,391721680,2025,2025,2025,2020,102
20240403,100800,391515630,2025,2025,2025,2025,8
20240403,100700,391499430,2025,2025,2025,2020,62
20240403,100600,391373985,2025,2025,2025,2020,222
20240403,100500,390925485,2020,2030,2030,2020,42
20240403,100400,390840625,2020,2020,2030,2020,260
20240403,100300,390315415,2025,2025,2025,2025,1
20240403,100200,390313390,2030,2025,2030,2020,1505
20240403,100100,387273190,2030,2030,2030,2030,3
20240403,100000,387267100,2030,2025,2030,2025,4455
20240403,095900,378245715,2025,2025,2025,2020,12
20240403,095800,378221465,2025,2025,2025,2025,1
20240403,095700,378219440,2025,2025,2025,2025,4
20240403,095600,378211340,2025,2025,2025,2025,52
20240403,095500,378106040,2025,2025,2025,2020,578
20240403,095400,376938470,2025,2020,2025,2020,1251
20240403,095300,374410195,2025,2025,2025,2025,15
20240403,095200,374379820,2025,2025,2025,2020,102
20240403,095100,374173770,2020,2025,2025,2020,4643
20240403,095000,364794895,2025,2025,2025,2020,257
20240403,094900,364274720,2025,2025,2025,2025,1313
20240403,094800,361615895,2020,2025,2025,2020,12642
20240403,094700,336068475,2030,2025,2030,2025,201
20240403,094600,335661445,2030,2030,2030,2025,1195
20240403,094500,333241545,2030,2030,2030,2030,26
20240403,094400,333188765,2030,2020,2030,2020,3
20240403,094300,333182685,2020,2025,2030,2020,465
20240403,094200,332239635,2020,2020,2020,2020,215
20240403,094100,331805335,2020,2020,2020,2020,1257
20240403,094000,329266195,2020,2020,2020,2020,300
20240403,093900,328660195,2020,2025,2025,2020,203
20240403,093800,328249870,2025,2025,2025,2025,1
20240403,093700,328247845,2025,2025,2025,2025,31
20240403,093600,328185070,2025,2020,2025,2020,152
20240403,093500,327877775,2025,2020,2025,2020,12
20240403,093400,327853525,2020,2020,2020,2020,395
20240403,093300,327055625,2020,2030,2030,2020,2110
20240403,093200,322791800,2030,2030,2030,2030,20
20240403,093100,322751200,2025,2025,2025,2025,0
20240403,093000,322751200,2025,2025,2025,2025,2608
20240403,092900,317470000,2025,2025,2025,2025,0
20240403,092800,317470000,2025,2025,2025,2025,55
20240403,092700,317358625,2025,2025,2025,2025,0
20240403,092600,317358625,2025,2030,2030,2025,179
20240403,092500,316996130,2025,2025,2025,2025,663
20240403,092400,315653555,2025,2030,2030,2025,44
20240403,092300,315564435,2030,2020,2030,2020,60
20240403,092200,315443135,2020,2020,2020,2020,4209
20240403,092100,306940955,2020,2020,2020,2020,1
20240403,092000,306938935,2015,2035,2035,2010,45917
20240403,091900,214386990,2035,2035,2035,2035,0
20240403,091800,214386990,2035,2035,2035,2035,1
20240403,091700,214384955,2040,2025,2040,2025,124
20240403,091600,214133495,2045,2025,2045,2025,493
20240403,091500,213134970,2045,2025,2045,2025,1200
20240403,091400,210691780,2020,2020,2020,2020,0
20240403,091300,210691780,2020,2025,2025,2020,13664
20240403,091200,183029135,2015,2020,2020,2015,16969
20240403,091100,148828825,2020,2025,2025,2020,6154
20240403,091000,136397045,2025,2020,2025,2020,1940
20240403,090900,132478195,2020,2025,2025,2020,21095
20240403,090800,89786030,2030,2030,2030,2030,4938
20240403,090700,79761890,2035,2035,2035,2035,1
20240403,090600,79759855,2035,2035,2035,2030,232
20240403,090500,79287815,2035,2030,2035,2025,1538
20240403,090400,76166595,2030,2030,2030,2030,98
20240403,090300,75967655,2030,2020,2030,2020,1370
20240403,090200,73196615,2020,2035,2035,2020,10159
20240403,090100,52593715,2040,2040,2040,2040,3000
20240403,090000,46473715,2055,2030,2055,2025,18014