stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190900,1272406308,2045,2045,2045,2045,23861
20240314,190800,1272406308,2045,2045,2045,2045,0
20240314,190700,1272406308,2045,2045,2045,2045,0
20240314,190600,1272406308,2045,2045,2045,2045,0
20240314,190500,1272406308,2045,2045,2045,2045,0
20240314,190400,1272406308,2045,2045,2045,2045,0
20240314,190300,1272406308,2045,2045,2045,2045,0
20240314,190200,1272406308,2045,2045,2045,2045,0
20240314,190100,1272406308,2045,2045,2045,2045,0
20240314,190000,1272406308,2045,2045,2045,2045,0
20240314,185900,1272406308,2045,2045,2045,2045,0
20240314,185800,1272406308,2045,2045,2045,2045,0
20240314,185700,1272406308,2045,2045,2045,2045,0
20240314,185600,1272406308,2045,2045,2045,2045,0
20240314,185500,1272406308,2045,2045,2045,2045,0
20240314,185400,1272406308,2045,2045,2045,2045,0
20240314,185300,1272406308,2045,2045,2045,2045,0
20240314,185200,1272406308,2045,2045,2045,2045,0
20240314,185100,1272406308,2045,2045,2045,2045,0
20240314,185000,1272406308,2045,2045,2045,2045,0
20240314,184900,1272406308,2045,2045,2045,2045,0
20240314,184800,1272406308,2045,2045,2045,2045,0
20240314,184700,1272406308,2045,2045,2045,2045,0
20240314,184600,1272406308,2045,2045,2045,2045,0
20240314,184500,1272406308,2045,2045,2045,2045,0
20240314,184400,1272406308,2045,2045,2045,2045,0
20240314,184300,1272406308,2045,2045,2045,2045,0
20240314,184200,1272406308,2045,2045,2045,2045,0
20240314,184100,1272406308,2045,2045,2045,2045,0
20240314,184000,1272406308,2045,2045,2045,2045,0
20240314,183900,1272406308,2045,2045,2045,2045,23861
20240314,183800,1272406308,2045,2045,2045,2045,0
20240314,183700,1272406308,2045,2045,2045,2045,0
20240314,183600,1272406308,2045,2045,2045,2045,0
20240314,183500,1272406308,2045,2045,2045,2045,0
20240314,183400,1272406308,2045,2045,2045,2045,0
20240314,183300,1272406308,2045,2045,2045,2045,0
20240314,183200,1272406308,2045,2045,2045,2045,0
20240314,183100,1272406308,2045,2045,2045,2045,0
20240314,183000,1272406308,2045,2045,2045,2045,0
20240314,182900,1272406308,2045,2045,2045,2045,0
20240314,182800,1272406308,2045,2045,2045,2045,0
20240314,182700,1272406308,2045,2045,2045,2045,0
20240314,182600,1272406308,2045,2045,2045,2045,0
20240314,182500,1272406308,2045,2045,2045,2045,0
20240314,182400,1272406308,2045,2045,2045,2045,0
20240314,182300,1272406308,2045,2045,2045,2045,0
20240314,182200,1272406308,2045,2045,2045,2045,0
20240314,182100,1272406308,2045,2045,2045,2045,0
20240314,182000,1272406308,2045,2045,2045,2045,0
20240314,181900,1272406308,2045,2045,2045,2045,0
20240314,181800,1272406308,2045,2045,2045,2045,0
20240314,181700,1272406308,2045,2045,2045,2045,0
20240314,181600,1272406308,2045,2045,2045,2045,0
20240314,181500,1272406308,2045,2045,2045,2045,0
20240314,181400,1272406308,2045,2045,2045,2045,0
20240314,181300,1272406308,2045,2045,2045,2045,0
20240314,181200,1272406308,2045,2045,2045,2045,0
20240314,181100,1272406308,2045,2045,2045,2045,0
20240314,181000,1272406308,2045,2045,2045,2045,0
20240314,180900,1272406308,2045,2045,2045,2045,23861
20240314,180800,1272406308,2045,2045,2045,2045,0
20240314,180700,1272406308,2045,2045,2045,2045,0
20240314,180600,1272406308,2045,2045,2045,2045,0
20240314,180500,1272406308,2045,2045,2045,2045,0
20240314,180400,1272406308,2045,2045,2045,2045,0
20240314,180300,1272406308,2045,2045,2045,2045,0
20240314,180200,1272406308,2045,2045,2045,2045,0
20240314,180100,1272406308,2045,2045,2045,2045,0
20240314,180000,1272406308,2045,2045,2045,2045,0
20240314,175900,1272406308,2045,2045,2045,2045,0
20240314,175800,1272406308,2045,2045,2045,2045,0
20240314,175700,1272406308,2045,2045,2045,2045,0
20240314,175600,1272406308,2045,2045,2045,2045,0
20240314,175500,1272406308,2045,2045,2045,2045,0
20240314,175400,1272406308,2045,2045,2045,2045,0
20240314,175300,1272406308,2045,2045,2045,2045,0
20240314,175200,1272406308,2045,2045,2045,2045,0
20240314,175100,1272406308,2045,2045,2045,2045,0
20240314,175000,1272406308,2045,2045,2045,2045,0
20240314,174900,1272406308,2045,2045,2045,2045,0
20240314,174800,1272406308,2045,2045,2045,2045,0
20240314,174700,1272406308,2045,2045,2045,2045,0
20240314,174600,1272406308,2045,2045,2045,2045,0
20240314,174500,1272406308,2045,2045,2045,2045,0
20240314,174400,1272406308,2045,2045,2045,2045,0
20240314,174300,1272406308,2045,2045,2045,2045,0
20240314,174200,1272406308,2045,2045,2045,2045,0
20240314,174100,1272406308,2045,2045,2045,2045,0
20240314,174000,1272406308,2045,2045,2045,2045,0
20240314,173900,1272406308,2045,2045,2045,2045,23861
20240314,173800,1272406308,2045,2045,2045,2045,0
20240314,173700,1272406308,2045,2045,2045,2045,0
20240314,173600,1272406308,2045,2045,2045,2045,0
20240314,173500,1272406308,2045,2045,2045,2045,0
20240314,173400,1272406308,2045,2045,2045,2045,0
20240314,173300,1272406308,2045,2045,2045,2045,0
20240314,173200,1272406308,2045,2045,2045,2045,0
20240314,173100,1272406308,2045,2045,2045,2045,0
20240314,173000,1272406308,2045,2045,2045,2045,0
20240314,172900,1272406308,2045,2045,2045,2045,0
20240314,172800,1272406308,2045,2045,2045,2045,0
20240314,172700,1272406308,2045,2045,2045,2045,0
20240314,172600,1272406308,2045,2045,2045,2045,0
20240314,172500,1272406308,2045,2045,2045,2045,0
20240314,172400,1272406308,2045,2045,2045,2045,0
20240314,172300,1272406308,2045,2045,2045,2045,0
20240314,172200,1272406308,2045,2045,2045,2045,0
20240314,172100,1272406308,2045,2045,2045,2045,0
20240314,172000,1272406308,2045,2045,2045,2045,0
20240314,171900,1272406308,2045,2045,2045,2045,0
20240314,171800,1272406308,2045,2045,2045,2045,0
20240314,171700,1272406308,2045,2045,2045,2045,0
20240314,171600,1272406308,2045,2045,2045,2045,0
20240314,171500,1272406308,2045,2045,2045,2045,0
20240314,171400,1272406308,2045,2045,2045,2045,0
20240314,171300,1272406308,2045,2045,2045,2045,0
20240314,171200,1272406308,2045,2045,2045,2045,0
20240314,171100,1272406308,2045,2045,2045,2045,0
20240314,171000,1272406308,2045,2045,2045,2045,0
20240314,170900,1272406308,2045,2045,2045,2045,23861
20240314,170800,1272406308,2045,2045,2045,2045,0
20240314,170700,1272406308,2045,2045,2045,2045,0
20240314,170600,1272406308,2045,2045,2045,2045,0
20240314,170500,1272406308,2045,2045,2045,2045,0
20240314,170400,1272406308,2045,2045,2045,2045,0
20240314,170300,1272406308,2045,2045,2045,2045,0
20240314,170200,1272406308,2045,2045,2045,2045,0
20240314,170100,1272406308,2045,2045,2045,2045,0
20240314,170000,1272406308,2045,2045,2045,2045,0
20240314,165900,1272406308,2045,2045,2045,2045,0
20240314,165800,1272406308,2045,2045,2045,2045,0
20240314,165700,1272406308,2045,2045,2045,2045,0
20240314,165600,1272406308,2045,2045,2045,2045,0
20240314,165500,1272406308,2045,2045,2045,2045,0
20240314,165400,1272406308,2045,2045,2045,2045,0
20240314,165300,1272406308,2045,2045,2045,2045,0
20240314,165200,1272406308,2045,2045,2045,2045,0
20240314,165100,1272406308,2045,2045,2045,2045,0
20240314,165000,1272406308,2045,2045,2045,2045,0
20240314,164900,1272406308,2045,2045,2045,2045,0
20240314,164800,1272406308,2045,2045,2045,2045,0
20240314,164700,1272406308,2045,2045,2045,2045,0
20240314,164600,1272406308,2045,2045,2045,2045,0
20240314,164500,1272406308,2045,2045,2045,2045,0
20240314,164400,1272406308,2045,2045,2045,2045,0
20240314,164300,1272406308,2045,2045,2045,2045,0
20240314,164200,1272406308,2045,2045,2045,2045,0
20240314,164100,1272406308,2045,2045,2045,2045,0
20240314,164000,1272406308,2045,2045,2045,2045,0
20240314,163900,1272406308,2045,2045,2045,2045,23861
20240314,163800,1272406308,2045,2045,2045,2045,0
20240314,163700,1272406308,2045,2045,2045,2045,0
20240314,163600,1272406308,2045,2045,2045,2045,0
20240314,163500,1272406308,2045,2045,2045,2045,0
20240314,163400,1272406308,2045,2045,2045,2045,0
20240314,163300,1272406308,2045,2045,2045,2045,0
20240314,163200,1272406308,2045,2045,2045,2045,0
20240314,163100,1272406308,2045,2045,2045,2045,0
20240314,163000,1272406308,2045,2045,2045,2045,0
20240314,162900,1272406308,2045,2045,2045,2045,0
20240314,162800,1272406308,2045,2045,2045,2045,0
20240314,162700,1272406308,2045,2045,2045,2045,0
20240314,162600,1272406308,2045,2045,2045,2045,0
20240314,162500,1272406308,2045,2045,2045,2045,0
20240314,162400,1272406308,2045,2045,2045,2045,0
20240314,162300,1272406308,2045,2045,2045,2045,0
20240314,162200,1272406308,2045,2045,2045,2045,0
20240314,162100,1272406308,2045,2045,2045,2045,0
20240314,162000,1272406308,2045,2045,2045,2045,0
20240314,161900,1272406308,2045,2045,2045,2045,0
20240314,161800,1272406308,2045,2045,2045,2045,0
20240314,161700,1272406308,2045,2045,2045,2045,0
20240314,161600,1272406308,2045,2045,2045,2045,0
20240314,161500,1272406308,2045,2045,2045,2045,0
20240314,161400,1272406308,2045,2045,2045,2045,0
20240314,161300,1272406308,2045,2045,2045,2045,0
20240314,161200,1272406308,2045,2045,2045,2045,0
20240314,161100,1272406308,2045,2045,2045,2045,0
20240314,161000,1272406308,2045,2045,2045,2045,0
20240314,160900,1272406308,2045,2045,2045,2045,23861
20240314,160800,1272406308,2045,2045,2045,2045,0
20240314,160700,1272406308,2045,2045,2045,2045,0
20240314,160600,1272406308,2045,2045,2045,2045,0
20240314,160500,1272406308,2045,2045,2045,2045,0
20240314,160400,1272406308,2045,2045,2045,2045,0
20240314,160300,1272406308,2045,2045,2045,2045,0
20240314,160200,1272406308,2045,2045,2045,2045,0
20240314,160100,1272406308,2045,2045,2045,2045,0
20240314,160000,1272406308,2045,2045,2045,2045,0
20240314,155900,1272406308,2045,2045,2045,2045,0
20240314,155800,1272406308,2045,2045,2045,2045,0
20240314,155700,1272406308,2045,2045,2045,2045,0
20240314,155600,1272406308,2045,2045,2045,2045,0
20240314,155500,1272406308,2045,2045,2045,2045,0
20240314,155400,1272406308,2045,2045,2045,2045,0
20240314,155300,1272406308,2045,2045,2045,2045,0
20240314,155200,1272406308,2045,2045,2045,2045,0
20240314,155100,1272406308,2045,2045,2045,2045,0
20240314,155000,1272406308,2045,2045,2045,2045,0
20240314,154900,1272406308,2045,2045,2045,2045,0
20240314,154800,1272406308,2045,2045,2045,2045,0
20240314,154700,1272406308,2045,2045,2045,2045,0
20240314,154600,1272406308,2045,2045,2045,2045,0
20240314,154500,1272406308,2045,2045,2045,2045,0
20240314,154400,1272406308,2045,2045,2045,2045,0
20240314,154300,1272406308,2045,2045,2045,2045,0
20240314,154200,1272406308,2045,2045,2045,2045,0
20240314,154100,1272406308,2045,2045,2045,2045,0
20240314,154000,1272406308,2045,2045,2045,2045,0
20240314,153900,1272406308,2045,2045,2045,2045,23861
20240314,153800,1272406308,2045,2045,2045,2045,0
20240314,153700,1272406308,2045,2045,2045,2045,0
20240314,153600,1272406308,2045,2045,2045,2045,0
20240314,153500,1272406308,2045,2045,2045,2045,0
20240314,153400,1272406308,2045,2045,2045,2045,0
20240314,153300,1272406308,2045,2045,2045,2045,0
20240314,153200,1272406308,2045,2045,2045,2045,0
20240314,153100,1272406308,2045,2045,2045,2045,0
20240314,153000,1272406308,2045,2045,2045,2045,23861
20240314,152900,1223610563,2030,2030,2030,2030,0
20240314,152800,1223610563,2030,2030,2030,2030,0
20240314,152700,1223610563,2030,2030,2030,2030,0
20240314,152600,1223610563,2030,2030,2030,2030,0
20240314,152500,1223610563,2030,2030,2030,2030,0
20240314,152400,1223610563,2030,2030,2030,2030,0
20240314,152300,1223610563,2030,2030,2030,2030,0
20240314,152200,1223610563,2030,2030,2030,2030,0
20240314,152100,1223610563,2030,2030,2030,2030,0
20240314,152000,1223610563,2030,2030,2030,2030,0
20240314,151900,1223610563,2030,2030,2035,2025,706
20240314,151800,1222177388,2030,2035,2035,2030,4
20240314,151700,1222169258,2030,2035,2035,2030,4
20240314,151600,1222161133,2030,2030,2035,2030,656
20240314,151500,1220829448,2030,2030,2035,2030,409
20240314,151400,1219997178,2030,2030,2035,2030,1805
20240314,151300,1216332858,2025,2030,2030,2025,217
20240314,151200,1215893428,2025,2025,2025,2025,1
20240314,151100,1215891403,2025,2030,2030,2025,7
20240314,151000,1215877218,2025,2025,2025,2025,10
20240314,150900,1215856968,2035,2035,2035,2025,54
20240314,150800,1215747588,2030,2035,2035,2030,1142
20240314,150700,1213429323,2030,2035,2035,2025,1603
20240314,150600,1210175233,2030,2025,2030,2025,3074
20240314,150500,1203935693,2025,2025,2025,2025,1591
20240314,150400,1200713918,2030,2030,2030,2025,1174
20240314,150300,1198336308,2025,2030,2030,2025,1132
20240314,150200,1196039353,2030,2025,2030,2025,2686
20240314,150100,1190600198,2025,2015,2025,2015,4952
20240314,150000,1180597963,2015,2015,2015,2015,0
20240314,145900,1180597963,2015,2010,2015,2010,4118
20240314,145800,1172300213,2010,2010,2010,2010,354
20240314,145700,1171588673,2010,2015,2015,2010,2
20240314,145600,1171584648,2010,2010,2015,2010,3144
20240314,145500,1165265203,2010,2010,2010,2010,100
20240314,145400,1165064203,2015,2015,2015,2015,101
20240314,145300,1164860688,2015,2010,2015,2010,9
20240314,145200,1164842563,2015,2015,2015,2015,4
20240314,145100,1164834503,2015,2015,2015,2015,4
20240314,145000,1164826443,2015,2015,2015,2010,203
20240314,144900,1164418398,2015,2015,2015,2015,4
20240314,144800,1164410338,2015,2010,2015,2010,27
20240314,144700,1164356033,2015,2010,2015,2010,3
20240314,144600,1164349993,2015,2015,2015,2015,6
20240314,144500,1164337903,2010,2010,2015,2010,819
20240314,144400,1162691188,2015,2010,2015,2010,139
20240314,144300,1162411743,2015,2015,2015,2015,0
20240314,144200,1162411743,2015,2015,2015,2015,5
20240314,144100,1162401668,2020,2015,2020,2015,100
20240314,144000,1162199878,2020,2020,2020,2020,10
20240314,143900,1162179678,2020,2020,2020,2020,0
20240314,143800,1162179678,2020,2015,2020,2015,391
20240314,143700,1161391808,2015,2015,2015,2015,0
20240314,143600,1161391808,2015,2010,2015,2010,557
20240314,143500,1160269703,2015,2010,2015,2010,1001
20240314,143400,1158257688,2010,2010,2010,2010,892
20240314,143300,1156464768,2010,2015,2015,2010,3
20240314,143200,1156458733,2010,2015,2015,2010,2506
20240314,143100,1151421648,2015,2015,2015,2015,0
20240314,143000,1151421648,2015,2015,2015,2015,101
20240314,142900,1151218133,2015,2015,2015,2015,1
20240314,142800,1151216118,2015,2015,2015,2015,150
20240314,142700,1150913868,2015,2010,2015,2010,24
20240314,142600,1150865578,2010,2010,2010,2010,299
20240314,142500,1150264588,2015,2010,2015,2010,5
20240314,142400,1150254518,2015,2015,2015,2015,452
20240314,142300,1149343738,2020,2015,2020,2015,150
20240314,142200,1149041483,2015,2015,2015,2015,0
20240314,142100,1149041483,2015,2015,2015,2015,227
20240314,142000,1148584078,2020,2020,2020,2020,0
20240314,141900,1148584078,2020,2020,2020,2020,0
20240314,141800,1148584078,2020,2020,2020,2020,0
20240314,141700,1148584078,2020,2015,2020,2015,2
20240314,141600,1148580043,2020,2020,2020,2020,138
20240314,141500,1148301283,2015,2015,2015,2015,100
20240314,141400,1148099783,2025,2025,2025,2025,418
20240314,141300,1147253333,2025,2025,2025,2025,27
20240314,141200,1147198658,2025,2025,2025,2025,200
20240314,141100,1146793658,2025,2020,2025,2020,340
20240314,141000,1146106853,2025,2025,2025,2025,21
20240314,140900,1146064328,2020,2025,2025,2020,34
20240314,140800,1145995583,2025,2025,2025,2025,10
20240314,140700,1145975333,2025,2025,2025,2025,0
20240314,140600,1145975333,2025,2025,2025,2025,1
20240314,140500,1145973308,2020,2020,2020,2020,2000
20240314,140400,1141933308,2020,2020,2020,2020,0
20240314,140300,1141933308,2020,2015,2020,2010,1002
20240314,140200,1139918123,2015,2015,2015,2015,49
20240314,140100,1139819388,2020,2020,2020,2020,1
20240314,140000,1139817368,2020,2020,2020,2020,0
20240314,135900,1139817368,2020,2020,2020,2020,0
20240314,135800,1139817368,2020,2020,2020,2020,9
20240314,135700,1139799188,2020,2020,2020,2020,104
20240314,135600,1139589108,2020,2020,2020,2020,52
20240314,135500,1139484068,2020,2020,2020,2020,5
20240314,135400,1139473968,2020,2015,2020,2015,5
20240314,135300,1139463883,2020,2010,2020,2010,120
20240314,135200,1139221913,2020,2020,2020,2010,14
20240314,135100,1139193653,2020,2020,2020,2010,40
20240314,135000,1139112893,2020,2015,2020,2015,563
20240314,134900,1137975698,2015,2015,2015,2010,288
20240314,134800,1137395383,2015,2015,2015,2015,335
20240314,134700,1136720358,2015,2015,2015,2015,121
20240314,134600,1136476543,2015,2015,2015,2015,1012
20240314,134500,1134437363,2010,2010,2010,2010,1
20240314,134400,1134435353,2010,2010,2010,2010,0
20240314,134300,1134435353,2010,2010,2010,2010,1
20240314,134200,1134433343,2010,2010,2010,2010,0
20240314,134100,1134433343,2010,2010,2010,2010,4
20240314,134000,1134425303,2010,2010,2010,2010,29
20240314,133900,1134367013,2015,2015,2015,2015,0
20240314,133800,1134367013,2015,2015,2015,2015,0
20240314,133700,1134367013,2015,2015,2015,2015,0
20240314,133600,1134367013,2015,2010,2015,2010,414
20240314,133500,1133532868,2005,2005,2005,2005,2
20240314,133400,1133528858,2010,2010,2010,2010,10
20240314,133300,1133508758,2015,2015,2015,2015,0
20240314,133200,1133508758,2015,2015,2015,2015,0
20240314,133100,1133508758,2015,2015,2015,2015,292
20240314,133000,1132920378,2015,2015,2015,2015,0
20240314,132900,1132920378,2015,2015,2015,2015,0
20240314,132800,1132920378,2015,2010,2015,2010,103
20240314,132700,1132713338,2015,2015,2015,2015,0
20240314,132600,1132713338,2015,2015,2015,2015,1
20240314,132500,1132711323,2005,2010,2010,2005,1000
20240314,132400,1130705888,2015,2010,2015,2005,1298
20240314,132300,1128093223,2010,2015,2015,2010,220
20240314,132200,1127651018,2010,2015,2015,2010,61
20240314,132100,1127528393,2015,2015,2015,2015,0
20240314,132000,1127528393,2015,2015,2015,2015,0
20240314,131900,1127528393,2015,2015,2015,2015,0
20240314,131800,1127528393,2015,2015,2015,2015,10
20240314,131700,1127508243,2015,2015,2015,2015,124
20240314,131600,1127258383,2010,2010,2010,2010,315
20240314,131500,1126625233,2015,2010,2015,2010,30
20240314,131400,1126564883,2010,2010,2010,2010,18
20240314,131300,1126528703,2015,2010,2015,2010,566
20240314,131200,1125391038,2010,2010,2010,2005,228
20240314,131100,1124932763,2015,2010,2015,2010,381
20240314,131000,1124166948,2015,2015,2015,2010,3
20240314,130900,1124160908,2010,2015,2015,2010,40
20240314,130800,1124080408,2015,2015,2015,2015,3214
20240314,130700,1117604198,2015,2005,2015,2005,2807
20240314,130600,1111962473,2005,2005,2005,2005,313
20240314,130500,1111334908,2005,2005,2005,2005,0
20240314,130400,1111334908,2005,2000,2005,2000,4520
20240314,130300,1102272328,1999,2000,2000,1999,297
20240314,130200,1101678329,2005,2005,2005,2005,1
20240314,130100,1101676324,2000,2000,2000,2000,50
20240314,130000,1101576324,2005,2000,2005,2000,5
20240314,125900,1101566319,2000,1999,2000,1999,206
20240314,125800,1101154524,1999,2000,2000,1999,500
20240314,125700,1100154824,2000,1999,2000,1999,17
20240314,125600,1100120840,2000,2000,2000,2000,5
20240314,125500,1100110840,2005,2005,2005,2000,223
20240314,125400,1099664820,2000,2005,2005,2000,94
20240314,125300,1099476370,2000,1999,2000,1999,2587
20240314,125200,1094303191,1999,1999,1999,1999,688
20240314,125100,1092927879,1999,1999,1999,1999,6
20240314,125000,1092915885,1998,1998,1998,1998,71
20240314,124900,1092774027,1998,1998,1999,1998,200
20240314,124800,1092374426,1998,1997,1998,1997,3253
20240314,124700,1085874933,1997,1998,1998,1997,100
20240314,124600,1085675203,1998,1998,1998,1998,1
20240314,124500,1085673205,1997,1997,1997,1997,727
20240314,124400,1084221386,1997,1997,1997,1993,5291
20240314,124300,1073676411,1993,1995,1997,1993,710
20240314,124200,1072260097,1993,1995,1995,1993,201
20240314,124100,1071859502,1995,1995,1995,1994,158
20240314,124000,1071544392,1995,1995,1995,1995,0
20240314,123900,1071544392,1995,1993,1995,1993,12587
20240314,123800,1046458499,1995,1995,1995,1994,2446
20240314,123700,1041581086,1994,1994,1994,1994,901
20240314,123600,1039784492,1994,1994,1994,1994,200
20240314,123500,1039385692,1995,1995,1995,1995,30
20240314,123400,1039325842,1995,1994,1995,1994,68
20240314,123300,1039190183,1995,1994,1995,1994,524
20240314,123200,1038145115,1994,1995,1995,1994,311
20240314,123100,1037524781,1995,1995,1995,1995,1
20240314,123000,1037522786,1994,1995,1995,1994,837
20240314,122900,1035853804,1994,1994,1994,1994,4
20240314,122800,1035845828,1994,1994,1994,1994,686
20240314,122700,1034477944,1995,1995,1995,1995,602
20240314,122600,1033276954,1995,1995,1995,1995,107
20240314,122500,1033063489,1995,1996,1996,1995,106
20240314,122400,1032852016,1995,1995,1995,1995,13
20240314,122300,1032826081,1994,1996,1996,1994,609
20240314,122200,1031611058,1996,1996,1996,1996,1
20240314,122100,1031609062,1996,1995,1996,1995,45
20240314,122000,1031519263,1995,1995,1995,1995,199
20240314,121900,1031122258,1996,1995,1996,1995,368
20240314,121800,1030388097,1995,1995,1995,1995,12
20240314,121700,1030364157,1994,1995,1995,1994,691
20240314,121600,1028986227,1995,1995,1995,1995,313
20240314,121500,1028361792,1995,1994,1995,1994,184
20240314,121400,1027994846,1994,1994,1994,1994,617
20240314,121300,1026764548,1994,1995,1995,1994,151
20240314,121200,1026463353,1994,1994,1995,1994,1140
20240314,121100,1024190183,1994,1994,1994,1994,321
20240314,121000,1023550109,1994,1994,1994,1994,854
20240314,120900,1021847233,1995,1995,1995,1995,25
20240314,120800,1021797358,1994,1995,1995,1994,172
20240314,120700,1021454388,1994,1995,1995,1994,2
20240314,120600,1021450399,1993,1993,1993,1993,0
20240314,120500,1021450399,1993,1993,1993,1993,0
20240314,120400,1021450399,1993,1993,1993,1993,1000
20240314,120300,1019457399,1993,1994,1994,1993,500
20240314,120200,1018460897,1993,1995,1995,1993,1797
20240314,120100,1014876582,1995,1995,1995,1995,233
20240314,120000,1014411747,1995,1995,1995,1995,541
20240314,115900,1013332452,1995,1994,1995,1994,1016
20240314,115800,1011305537,1993,1993,1993,1993,100
20240314,115700,1011106237,1993,1995,1995,1993,3524
20240314,115600,1004075860,1995,1995,1995,1995,0
20240314,115500,1004075860,1995,1995,1995,1995,10
20240314,115400,1004055910,1995,1995,1995,1995,400
20240314,115300,1003257910,1995,1995,1995,1992,10635
20240314,115200,982053123,1997,1997,1997,1997,130
20240314,115100,981793513,1997,1996,1997,1996,449
20240314,115000,980896970,1996,1995,1996,1995,122
20240314,114900,980653460,1996,1996,1996,1996,50
20240314,114800,980553660,1995,1995,1995,1995,67
20240314,114700,980419995,1995,1995,1995,1995,419
20240314,114600,979584090,1995,1995,1995,1995,199
20240314,114500,979187085,1997,1997,1997,1997,1
20240314,114400,979185088,1997,1996,1997,1996,215
20240314,114300,978755858,1996,1996,1996,1996,100
20240314,114200,978556258,1996,1995,1996,1995,511
20240314,114100,977536606,1994,1994,1996,1994,698
20240314,114000,976144761,1996,1996,1996,1994,1704
20240314,113900,972745314,1996,1996,1996,1995,57
20240314,113800,972631592,1995,1996,1996,1995,1012
20240314,113700,970612640,1995,1996,1996,1995,1008
20240314,113600,968601674,1995,1995,1995,1995,1450
20240314,113500,965708924,1995,1995,1996,1995,144
20240314,113400,965421643,1995,1995,1995,1995,727
20240314,113300,963971278,1994,1994,1994,1993,1927
20240314,113200,960128969,1995,1994,1995,1994,201
20240314,113100,959728074,1995,1994,1995,1994,59
20240314,113000,959610426,1994,1994,1994,1994,394
20240314,112900,958824790,1994,1993,1994,1993,1000
20240314,112800,956831185,1993,1993,1993,1993,25
20240314,112700,956781360,1994,1992,1994,1992,497
20240314,112600,955791316,1994,1994,1994,1994,2
20240314,112500,955787328,1992,1994,1994,1992,1676
20240314,112400,952447132,1994,1994,1994,1993,2583
20240314,112300,947297130,1994,1993,1994,1993,2336
20240314,112200,942639946,1993,1993,1993,1993,50
20240314,112100,942540296,1994,1994,1994,1994,252
20240314,112000,942037808,1994,1994,1994,1993,108
20240314,111900,941822457,1992,1993,1993,1992,2900
20240314,111800,936044112,1994,1994,1994,1993,2292
20240314,111700,931474154,1994,1995,1995,1994,108
20240314,111600,931258695,1995,1994,1995,1994,982
20240314,111500,929300565,1994,1994,1995,1993,1556
20240314,111400,926197394,1994,1993,1994,1993,270
20240314,111300,925659278,1993,1993,1993,1993,1
20240314,111200,925657285,1993,1993,1993,1993,21
20240314,111100,925615432,1993,1993,1993,1993,250
20240314,111000,925117182,1993,1992,1993,1992,235
20240314,110900,924649029,1992,1991,1992,1991,3
20240314,110800,924643054,1991,1992,1992,1991,50
20240314,110700,924543498,1992,1993,1993,1992,3
20240314,110600,924537521,1993,1993,1993,1992,6
20240314,110500,924525564,1993,1992,1993,1992,60
20240314,110400,924406018,1992,1991,1992,1991,589
20240314,110300,923233318,1991,1991,1991,1991,126
20240314,110200,922982452,1991,1990,1991,1990,670
20240314,110100,921648822,1991,1990,1991,1990,379
20240314,110000,920894371,1990,1988,1990,1987,4438
20240314,105900,912072929,1988,1990,1990,1987,2769
20240314,105800,906568886,1990,1991,1991,1990,93
20240314,105700,906383724,1991,1991,1991,1988,1683
20240314,105600,903037156,1991,1989,1992,1988,214
20240314,105500,902611676,1988,1988,1988,1987,989
20240314,105400,900646320,1988,1992,1993,1987,36989
20240314,105300,827060225,1992,1993,1993,1991,1910
20240314,105200,823256392,1994,1993,1994,1993,23
20240314,105100,823210549,1993,1993,1993,1992,11205
20240314,105000,800888895,1993,1993,1993,1992,23777
20240314,104900,753512922,1994,1995,1997,1994,6658
20240314,104800,740235819,1996,1996,1996,1995,2651
20240314,104700,734945523,1996,1996,1996,1995,1231
20240314,104600,732489447,1995,1995,1996,1995,1621
20240314,104500,729255551,1995,1995,1995,1995,100
20240314,104400,729056051,1996,1995,1996,1995,871
20240314,104300,727317955,1995,1995,1996,1995,318
20240314,104200,726683495,1994,1995,1996,1994,181
20240314,104100,726322418,1994,1995,1995,1994,127
20240314,104000,726069179,1995,1996,1996,1994,4
20240314,103900,726061199,1996,1996,1996,1995,1393
20240314,103800,723281273,1996,1996,1996,1996,0
20240314,103700,723281273,1996,1995,1996,1994,5824
20240314,103600,711665302,1994,1995,1995,1994,270
20240314,103500,711126827,1994,1994,1994,1994,4295
20240314,103400,702562597,1994,1993,1994,1993,703
20240314,103300,701160818,1994,1994,1994,1994,5975
20240314,103200,689246668,1994,1995,1996,1994,373
20240314,103100,688502484,1994,1994,1996,1994,1104
20240314,103000,686300005,1995,1994,1995,1994,3117
20240314,102900,680084700,1995,1995,1996,1994,1505
20240314,102800,677082031,1995,1995,1996,1994,971
20240314,102700,675145160,1995,1996,1996,1995,3978
20240314,102600,667207527,1996,1996,1997,1995,1148
20240314,102500,664916687,1997,1995,1998,1995,57
20240314,102400,664802959,1995,1997,1998,1995,5835
20240314,102300,653161583,1997,1998,1998,1997,1015
20240314,102200,651134613,1999,1998,1999,1995,7612
20240314,102100,635932102,1999,1999,2000,1998,1194
20240314,102000,633544110,1997,2005,2005,1997,5976
20240314,101900,621596608,2005,2000,2005,2000,51
20240314,101800,621494558,2000,2000,2000,2000,843
20240314,101700,619808558,1999,2000,2005,1999,1252
20240314,101600,617304554,2000,2000,2000,1999,188
20240314,101500,616928555,2000,2000,2005,2000,2351
20240314,101400,612226545,2005,2000,2005,2000,641
20240314,101300,610944395,2000,1998,2000,1998,1227
20240314,101200,608492774,1998,1999,1999,1998,2002
20240314,101100,604491859,1999,1999,1999,1999,3
20240314,101000,604485862,2000,2000,2000,2000,385
20240314,100900,603715862,2000,2000,2000,2000,4201
20240314,100800,595313862,2005,2000,2005,2000,1519
20240314,100700,592273357,2000,2005,2005,2000,401
20240314,100600,591469357,2005,2005,2005,2005,92
20240314,100500,591284897,2000,2005,2005,2000,102
20240314,100400,591080887,2000,2005,2005,2000,1702
20240314,100300,587676882,2000,2000,2005,2000,1342
20240314,100200,584992877,2000,2000,2005,2000,2819
20240314,100100,579354872,2005,2005,2005,2005,1
20240314,100000,579352867,2000,2000,2000,2000,0
20240314,095900,579352867,2000,2000,2000,1999,3625
20240314,095800,572103392,2000,1998,2000,1998,2755
20240314,095700,566595149,1998,1999,1999,1998,526
20240314,095600,565544176,1998,1998,1998,1998,2473
20240314,095500,560603122,1998,1999,1999,1998,445
20240314,095400,559713622,1998,2000,2000,1998,3315
20240314,095300,553085130,2000,2000,2000,2000,647
20240314,095200,551791130,2005,1993,2005,1993,14470
20240314,095100,522930881,1994,1995,1995,1993,10204
20240314,095000,502591203,1995,1997,1997,1994,17622
20240314,094900,467432708,1997,1999,1999,1997,4405
20240314,094800,458635381,1998,2000,2000,1996,11618
20240314,094700,435420193,2000,2005,2005,2000,51
20240314,094600,435317943,2005,2000,2005,2000,4191
20240314,094500,426935923,2000,2005,2005,2000,2617
20240314,094400,421700813,2005,2000,2005,2000,178
20240314,094300,421344208,2005,2005,2005,2000,2258
20240314,094200,416827483,2005,2005,2010,2000,4374
20240314,094100,408075923,2005,2005,2005,2005,2732
20240314,094000,402598263,2005,2000,2005,2000,63
20240314,093900,402471963,2005,2005,2005,2005,1260
20240314,093800,399945663,2000,2005,2005,2000,41
20240314,093700,399863563,2005,1999,2005,1999,2352
20240314,093600,395152844,2005,2000,2005,1999,3836
20240314,093500,387483321,2005,2005,2005,2000,1609
20240314,093400,384264816,2000,2005,2005,2000,4616
20240314,093300,375032261,2005,2005,2005,2005,209
20240314,093200,374613216,2005,2005,2005,2000,4929
20240314,093100,364739651,2005,2005,2005,2000,724
20240314,093000,363288281,2005,2000,2005,2000,5056
20240314,092900,353153501,2000,1998,2000,1997,3283
20240314,092800,346589010,1998,2000,2000,1995,3175
20240314,092700,340252014,2000,2005,2005,1995,3151
20240314,092600,333943200,2005,2010,2015,1993,50493
20240314,092500,232764930,2010,2015,2015,2010,22321
20240314,092400,187882150,2015,2020,2020,2010,14197
20240314,092300,159247555,2025,2025,2030,2025,2265
20240314,092200,154660770,2035,2035,2035,2025,13020
20240314,092100,128241660,2035,2040,2040,2030,2878
20240314,092000,122388280,2040,2035,2040,2030,376
20240314,091900,121621335,2035,2035,2045,2035,13914
20240314,091800,93287880,2040,2045,2045,2040,5738
20240314,091700,81582000,2045,2040,2045,2040,2860
20240314,091600,75742075,2040,2045,2045,2040,2575
20240314,091500,70486250,2045,2055,2055,2045,10648
20240314,091400,48685850,2055,2055,2055,2050,649
20240314,091300,47354655,2055,2055,2055,2055,0
20240314,091200,47354655,2055,2050,2055,2050,1624
20240314,091100,44024955,2050,2045,2050,2045,244
20240314,091000,43525125,2050,2045,2050,2045,261
20240314,090900,42990400,2045,2045,2045,2045,7582
20240314,090800,27485210,2045,2045,2050,2045,665
20240314,090700,26125040,2050,2050,2050,2050,319
20240314,090600,25471090,2050,2050,2055,2050,3829
20240314,090500,17621140,2055,2055,2055,2050,1135
20240314,090400,15290860,2060,2055,2060,2055,11
20240314,090300,15268235,2050,2065,2065,2050,4617
20240314,090200,5791275,2065,2060,2065,2060,786
20240314,090100,4169615,2065,2065,2065,2065,100
20240314,090000,3963115,2065,2065,2080,2065,1861