stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,190300,498743709,2000,2000,2000,2000,7614
20240315,190200,498743709,2000,2000,2000,2000,0
20240315,190100,498743709,2000,2000,2000,2000,0
20240315,190000,498743709,2000,2000,2000,2000,0
20240315,185900,498743709,2000,2000,2000,2000,0
20240315,185800,498743709,2000,2000,2000,2000,0
20240315,185700,498743709,2000,2000,2000,2000,0
20240315,185600,498743709,2000,2000,2000,2000,0
20240315,185500,498743709,2000,2000,2000,2000,0
20240315,185400,498743709,2000,2000,2000,2000,0
20240315,185300,498743709,2000,2000,2000,2000,0
20240315,185200,498743709,2000,2000,2000,2000,0
20240315,185100,498743709,2000,2000,2000,2000,0
20240315,185000,498743709,2000,2000,2000,2000,0
20240315,184900,498743709,2000,2000,2000,2000,0
20240315,184800,498743709,2000,2000,2000,2000,0
20240315,184700,498743709,2000,2000,2000,2000,0
20240315,184600,498743709,2000,2000,2000,2000,0
20240315,184500,498743709,2000,2000,2000,2000,0
20240315,184400,498743709,2000,2000,2000,2000,0
20240315,184300,498743709,2000,2000,2000,2000,0
20240315,184200,498743709,2000,2000,2000,2000,0
20240315,184100,498743709,2000,2000,2000,2000,0
20240315,184000,498743709,2000,2000,2000,2000,0
20240315,183900,498743709,2000,2000,2000,2000,0
20240315,183800,498743709,2000,2000,2000,2000,0
20240315,183700,498743709,2000,2000,2000,2000,0
20240315,183600,498743709,2000,2000,2000,2000,0
20240315,183500,498743709,2000,2000,2000,2000,0
20240315,183400,498743709,2000,2000,2000,2000,0
20240315,183300,498743709,2000,2000,2000,2000,7614
20240315,183200,498743709,2000,2000,2000,2000,0
20240315,183100,498743709,2000,2000,2000,2000,0
20240315,183000,498743709,2000,2000,2000,2000,0
20240315,182900,498743709,2000,2000,2000,2000,0
20240315,182800,498743709,2000,2000,2000,2000,0
20240315,182700,498743709,2000,2000,2000,2000,0
20240315,182600,498743709,2000,2000,2000,2000,0
20240315,182500,498743709,2000,2000,2000,2000,0
20240315,182400,498743709,2000,2000,2000,2000,0
20240315,182300,498743709,2000,2000,2000,2000,0
20240315,182200,498743709,2000,2000,2000,2000,0
20240315,182100,498743709,2000,2000,2000,2000,0
20240315,182000,498743709,2000,2000,2000,2000,0
20240315,181900,498743709,2000,2000,2000,2000,0
20240315,181800,498743709,2000,2000,2000,2000,0
20240315,181700,498743709,2000,2000,2000,2000,0
20240315,181600,498743709,2000,2000,2000,2000,0
20240315,181500,498743709,2000,2000,2000,2000,0
20240315,181400,498743709,2000,2000,2000,2000,0
20240315,181300,498743709,2000,2000,2000,2000,0
20240315,181200,498743709,2000,2000,2000,2000,0
20240315,181100,498743709,2000,2000,2000,2000,0
20240315,181000,498743709,2000,2000,2000,2000,0
20240315,180900,498743709,2000,2000,2000,2000,0
20240315,180800,498743709,2000,2000,2000,2000,0
20240315,180700,498743709,2000,2000,2000,2000,0
20240315,180600,498743709,2000,2000,2000,2000,0
20240315,180500,498743709,2000,2000,2000,2000,0
20240315,180400,498743709,2000,2000,2000,2000,0
20240315,180300,498743709,2000,2000,2000,2000,7614
20240315,180200,498743709,2000,2000,2000,2000,0
20240315,180100,498743709,2000,2000,2000,2000,0
20240315,180000,498743709,2000,2000,2000,2000,0
20240315,175900,498743709,2000,2000,2000,2000,0
20240315,175800,498743709,2000,2000,2000,2000,0
20240315,175700,498743709,2000,2000,2000,2000,0
20240315,175600,498743709,2000,2000,2000,2000,0
20240315,175500,498743709,2000,2000,2000,2000,0
20240315,175400,498743709,2000,2000,2000,2000,0
20240315,175300,498743709,2000,2000,2000,2000,0
20240315,175200,498743709,2000,2000,2000,2000,0
20240315,175100,498743709,2000,2000,2000,2000,0
20240315,175000,498743709,2000,2000,2000,2000,0
20240315,174900,498743709,2000,2000,2000,2000,0
20240315,174800,498743709,2000,2000,2000,2000,0
20240315,174700,498743709,2000,2000,2000,2000,0
20240315,174600,498743709,2000,2000,2000,2000,0
20240315,174500,498743709,2000,2000,2000,2000,0
20240315,174400,498743709,2000,2000,2000,2000,0
20240315,174300,498743709,2000,2000,2000,2000,0
20240315,174200,498743709,2000,2000,2000,2000,0
20240315,174100,498743709,2000,2000,2000,2000,0
20240315,174000,498743709,2000,2000,2000,2000,0
20240315,173900,498743709,2000,2000,2000,2000,0
20240315,173800,498743709,2000,2000,2000,2000,0
20240315,173700,498743709,2000,2000,2000,2000,0
20240315,173600,498743709,2000,2000,2000,2000,0
20240315,173500,498743709,2000,2000,2000,2000,0
20240315,173400,498743709,2000,2000,2000,2000,0
20240315,173300,498743709,2000,2000,2000,2000,7614
20240315,173200,498743709,2000,2000,2000,2000,0
20240315,173100,498743709,2000,2000,2000,2000,0
20240315,173000,498743709,2000,2000,2000,2000,0
20240315,172900,498743709,2000,2000,2000,2000,0
20240315,172800,498743709,2000,2000,2000,2000,0
20240315,172700,498743709,2000,2000,2000,2000,0
20240315,172600,498743709,2000,2000,2000,2000,0
20240315,172500,498743709,2000,2000,2000,2000,0
20240315,172400,498743709,2000,2000,2000,2000,0
20240315,172300,498743709,2000,2000,2000,2000,0
20240315,172200,498743709,2000,2000,2000,2000,0
20240315,172100,498743709,2000,2000,2000,2000,0
20240315,172000,498743709,2000,2000,2000,2000,0
20240315,171900,498743709,2000,2000,2000,2000,0
20240315,171800,498743709,2000,2000,2000,2000,0
20240315,171700,498743709,2000,2000,2000,2000,0
20240315,171600,498743709,2000,2000,2000,2000,0
20240315,171500,498743709,2000,2000,2000,2000,0
20240315,171400,498743709,2000,2000,2000,2000,0
20240315,171300,498743709,2000,2000,2000,2000,0
20240315,171200,498743709,2000,2000,2000,2000,0
20240315,171100,498743709,2000,2000,2000,2000,0
20240315,171000,498743709,2000,2000,2000,2000,0
20240315,170900,498743709,2000,2000,2000,2000,0
20240315,170800,498743709,2000,2000,2000,2000,0
20240315,170700,498743709,2000,2000,2000,2000,0
20240315,170600,498743709,2000,2000,2000,2000,0
20240315,170500,498743709,2000,2000,2000,2000,0
20240315,170400,498743709,2000,2000,2000,2000,0
20240315,170300,498743709,2000,2000,2000,2000,7614
20240315,170200,498743709,2000,2000,2000,2000,0
20240315,170100,498743709,2000,2000,2000,2000,0
20240315,170000,498743709,2000,2000,2000,2000,0
20240315,165900,498743709,2000,2000,2000,2000,0
20240315,165800,498743709,2000,2000,2000,2000,0
20240315,165700,498743709,2000,2000,2000,2000,0
20240315,165600,498743709,2000,2000,2000,2000,0
20240315,165500,498743709,2000,2000,2000,2000,0
20240315,165400,498743709,2000,2000,2000,2000,0
20240315,165300,498743709,2000,2000,2000,2000,0
20240315,165200,498743709,2000,2000,2000,2000,0
20240315,165100,498743709,2000,2000,2000,2000,0
20240315,165000,498743709,2000,2000,2000,2000,0
20240315,164900,498743709,2000,2000,2000,2000,0
20240315,164800,498743709,2000,2000,2000,2000,0
20240315,164700,498743709,2000,2000,2000,2000,0
20240315,164600,498743709,2000,2000,2000,2000,0
20240315,164500,498743709,2000,2000,2000,2000,0
20240315,164400,498743709,2000,2000,2000,2000,0
20240315,164300,498743709,2000,2000,2000,2000,0
20240315,164200,498743709,2000,2000,2000,2000,0
20240315,164100,498743709,2000,2000,2000,2000,0
20240315,164000,498743709,2000,2000,2000,2000,0
20240315,163900,498743709,2000,2000,2000,2000,0
20240315,163800,498743709,2000,2000,2000,2000,0
20240315,163700,498743709,2000,2000,2000,2000,0
20240315,163600,498743709,2000,2000,2000,2000,0
20240315,163500,498743709,2000,2000,2000,2000,0
20240315,163400,498743709,2000,2000,2000,2000,0
20240315,163300,498743709,2000,2000,2000,2000,7614
20240315,163200,498743709,2000,2000,2000,2000,0
20240315,163100,498743709,2000,2000,2000,2000,0
20240315,163000,498743709,2000,2000,2000,2000,0
20240315,162900,498743709,2000,2000,2000,2000,0
20240315,162800,498743709,2000,2000,2000,2000,0
20240315,162700,498743709,2000,2000,2000,2000,0
20240315,162600,498743709,2000,2000,2000,2000,0
20240315,162500,498743709,2000,2000,2000,2000,0
20240315,162400,498743709,2000,2000,2000,2000,0
20240315,162300,498743709,2000,2000,2000,2000,0
20240315,162200,498743709,2000,2000,2000,2000,0
20240315,162100,498743709,2000,2000,2000,2000,0
20240315,162000,498743709,2000,2000,2000,2000,0
20240315,161900,498743709,2000,2000,2000,2000,0
20240315,161800,498743709,2000,2000,2000,2000,0
20240315,161700,498743709,2000,2000,2000,2000,0
20240315,161600,498743709,2000,2000,2000,2000,0
20240315,161500,498743709,2000,2000,2000,2000,0
20240315,161400,498743709,2000,2000,2000,2000,0
20240315,161300,498743709,2000,2000,2000,2000,0
20240315,161200,498743709,2000,2000,2000,2000,0
20240315,161100,498743709,2000,2000,2000,2000,0
20240315,161000,498743709,2000,2000,2000,2000,0
20240315,160900,498743709,2000,2000,2000,2000,0
20240315,160800,498743709,2000,2000,2000,2000,0
20240315,160700,498743709,2000,2000,2000,2000,0
20240315,160600,498743709,2000,2000,2000,2000,0
20240315,160500,498743709,2000,2000,2000,2000,0
20240315,160400,498743709,2000,2000,2000,2000,0
20240315,160300,498743709,2000,2000,2000,2000,7614
20240315,160200,498743709,2000,2000,2000,2000,0
20240315,160100,498743709,2000,2000,2000,2000,0
20240315,160000,498743709,2000,2000,2000,2000,0
20240315,155900,498743709,2000,2000,2000,2000,0
20240315,155800,498743709,2000,2000,2000,2000,0
20240315,155700,498743709,2000,2000,2000,2000,0
20240315,155600,498743709,2000,2000,2000,2000,0
20240315,155500,498743709,2000,2000,2000,2000,0
20240315,155400,498743709,2000,2000,2000,2000,0
20240315,155300,498743709,2000,2000,2000,2000,0
20240315,155200,498743709,2000,2000,2000,2000,0
20240315,155100,498743709,2000,2000,2000,2000,0
20240315,155000,498743709,2000,2000,2000,2000,0
20240315,154900,498743709,2000,2000,2000,2000,0
20240315,154800,498743709,2000,2000,2000,2000,0
20240315,154700,498743709,2000,2000,2000,2000,0
20240315,154600,498743709,2000,2000,2000,2000,0
20240315,154500,498743709,2000,2000,2000,2000,0
20240315,154400,498743709,2000,2000,2000,2000,0
20240315,154300,498743709,2000,2000,2000,2000,0
20240315,154200,498743709,2000,2000,2000,2000,0
20240315,154100,498743709,2000,2000,2000,2000,0
20240315,154000,498743709,2000,2000,2000,2000,0
20240315,153900,498743709,2000,2000,2000,2000,0
20240315,153800,498743709,2000,2000,2000,2000,0
20240315,153700,498743709,2000,2000,2000,2000,0
20240315,153600,498743709,2000,2000,2000,2000,0
20240315,153500,498743709,2000,2000,2000,2000,0
20240315,153400,498743709,2000,2000,2000,2000,0
20240315,153300,498743709,2000,2000,2000,2000,7614
20240315,153200,498743709,2000,2000,2000,2000,0
20240315,153100,498743709,2000,2000,2000,2000,0
20240315,153000,498743709,2000,2000,2000,2000,7614
20240315,152900,483515709,2005,2005,2005,2005,0
20240315,152800,483515709,2005,2005,2005,2005,0
20240315,152700,483515709,2005,2005,2005,2005,0
20240315,152600,483515709,2005,2005,2005,2005,0
20240315,152500,483515709,2005,2005,2005,2005,0
20240315,152400,483515709,2005,2005,2005,2005,0
20240315,152300,483515709,2005,2005,2005,2005,0
20240315,152200,483515709,2005,2005,2005,2005,0
20240315,152100,483515709,2005,2005,2005,2005,0
20240315,152000,483515709,2005,2005,2005,2005,0
20240315,151900,483515709,2005,2000,2005,2000,111
20240315,151800,483293204,2010,2005,2010,2000,718
20240315,151700,481853229,2000,2000,2005,2000,313
20240315,151600,481227219,2000,2005,2005,2000,6
20240315,151500,481215209,2005,2005,2005,2005,33
20240315,151400,481149044,2005,2005,2005,2005,0
20240315,151300,481149044,2005,2005,2005,2005,192
20240315,151200,480764084,2000,2000,2000,2000,1
20240315,151100,480762084,2005,2000,2005,2000,51
20240315,151000,480660079,2000,2000,2000,2000,0
20240315,150900,480660079,2000,2000,2000,2000,1023
20240315,150800,478614079,2005,2005,2005,2005,600
20240315,150700,477411079,2005,2005,2005,2005,3
20240315,150600,477405064,2000,2000,2000,2000,502
20240315,150500,476401064,1999,2005,2005,1999,501
20240315,150400,475399461,2005,2005,2005,2000,65
20240315,150300,475269451,2000,2010,2010,2000,4
20240315,150200,475261431,2005,2005,2005,2005,5
20240315,150100,475251406,2005,2000,2005,1999,44
20240315,150000,475163202,2000,1999,2000,1999,1772
20240315,145900,471619204,1999,2000,2005,1999,1003
20240315,145800,469613185,2005,2005,2005,2005,0
20240315,145700,469613185,2005,2005,2005,2000,517
20240315,145600,468578930,2005,2005,2005,2005,1
20240315,145500,468576925,2005,2005,2005,2005,0
20240315,145400,468576925,2005,2005,2005,2005,1
20240315,145300,468574920,2000,2000,2000,2000,0
20240315,145200,468574920,2000,2000,2010,1999,1004
20240315,145100,466556921,2010,2000,2010,2000,8680
20240315,145000,449145106,1999,1999,1999,1999,1
20240315,144900,449143107,1999,1999,1999,1999,50
20240315,144800,449043157,2000,2000,2000,2000,0
20240315,144700,449043157,2000,1999,2000,1999,76
20240315,144600,448891199,1998,1998,1998,1998,1
20240315,144500,448889201,2000,1998,2000,1998,1125
20240315,144400,446639451,1999,1998,1999,1997,2003
20240315,144300,442637407,1997,1997,1997,1997,1
20240315,144200,442635410,1998,1997,1998,1997,913
20240315,144100,440812049,1997,1997,1997,1996,352
20240315,144000,440109106,1997,1997,1997,1997,119
20240315,143900,439871463,1997,1996,1997,1996,352
20240315,143800,439168869,1997,1996,1997,1996,511
20240315,143700,438148411,1996,1996,1997,1996,267
20240315,143600,437615478,1997,1996,1997,1996,430
20240315,143500,436756969,1997,1995,1997,1995,313
20240315,143400,436131996,1998,1997,1999,1995,2348
20240315,143300,431445260,1996,1998,1999,1996,10275
20240315,143200,410918750,2005,1998,2005,1998,136
20240315,143100,410646907,1998,1999,1999,1998,10349
20240315,143000,389960173,2000,2000,2000,2000,312
20240315,142900,389336173,2000,2000,2000,2000,0
20240315,142800,389336173,2000,2000,2000,2000,101
20240315,142700,389134173,2000,2000,2000,2000,1
20240315,142600,389132173,2000,2000,2005,2000,328
20240315,142500,388476168,2000,1999,2000,1999,1764
20240315,142400,384948286,1999,1999,1999,1999,101
20240315,142300,384746387,1999,2000,2000,1999,500
20240315,142200,383746687,2000,2000,2000,2000,0
20240315,142100,383746687,2000,2000,2000,2000,50
20240315,142000,383646687,2000,2000,2000,2000,50
20240315,141900,383546687,2000,2000,2000,2000,100
20240315,141800,383346687,2000,2000,2000,1999,151
20240315,141700,383044808,2000,2000,2000,2000,70
20240315,141600,382904808,2000,2000,2000,2000,260
20240315,141500,382384808,2000,1999,2000,1999,2050
20240315,141400,378286808,2000,2000,2000,2000,468
20240315,141300,377350808,2000,2000,2000,1999,52
20240315,141200,377246858,1999,1998,2000,1998,576
20240315,141100,376095403,1999,2000,2000,1999,142
20240315,141000,375811540,1999,1999,1999,1999,1
20240315,140900,375809541,2000,2000,2000,2000,1
20240315,140800,375807541,1999,1999,1999,1999,174
20240315,140700,375459715,2000,1998,2000,1998,162
20240315,140600,375135935,1999,1999,2000,1999,7429
20240315,140500,360285354,1999,1999,1999,1999,1265
20240315,140400,357756619,1999,2000,2000,1999,19147
20240315,140300,319466482,2000,2005,2005,2000,986
20240315,140200,317493652,2000,2000,2000,2000,18
20240315,140100,317457652,2005,2005,2005,2005,0
20240315,140000,317457652,2005,2000,2005,2000,101
20240315,135900,317255647,2000,2000,2000,2000,0
20240315,135800,317255647,2000,2000,2000,2000,5
20240315,135700,317245647,2005,2005,2005,2005,0
20240315,135600,317245647,2005,2005,2005,2005,0
20240315,135500,317245647,2005,2005,2005,2005,3
20240315,135400,317239632,2005,2005,2005,2005,1
20240315,135300,317237627,2005,2005,2005,2005,10
20240315,135200,317217577,2005,2005,2005,2005,50
20240315,135100,317117327,2005,2005,2005,2005,40
20240315,135000,317037127,2000,2000,2000,2000,0
20240315,134900,317037127,2000,2005,2005,2000,101
20240315,134800,316834627,2005,2000,2005,2000,281
20240315,134700,316272477,2005,2005,2005,2005,0
20240315,134600,316272477,2005,2005,2005,2005,1
20240315,134500,316270472,2005,2005,2005,2000,511
20240315,134400,315248417,2010,2010,2010,2010,0
20240315,134300,315248417,2010,2010,2010,2010,1
20240315,134200,315246407,2000,2000,2000,2000,0
20240315,134100,315246407,2000,2005,2010,2000,3
20240315,134000,315240392,2000,2000,2000,2000,1
20240315,133900,315238392,2000,2000,2000,2000,0
20240315,133800,315238392,2000,2000,2000,2000,490
20240315,133700,314258392,2000,2000,2000,2000,0
20240315,133600,314258392,2000,2010,2010,2000,41
20240315,133500,314175992,2010,2010,2010,2000,34
20240315,133400,314107682,2010,2010,2010,2010,0
20240315,133300,314107682,2010,2005,2010,2005,4171
20240315,133200,305735772,2010,2010,2010,2010,49
20240315,133100,305637282,2010,2010,2010,2010,0
20240315,133000,305637282,2010,2005,2010,2005,58
20240315,132900,305520712,2010,2010,2010,2010,0
20240315,132800,305520712,2010,2010,2010,2010,0
20240315,132700,305520712,2010,2010,2010,2010,0
20240315,132600,305520712,2010,2010,2010,2010,0
20240315,132500,305520712,2010,2010,2010,2010,0
20240315,132400,305520712,2010,2010,2010,2010,0
20240315,132300,305520712,2010,2010,2010,2010,900
20240315,132200,303711712,2010,2005,2010,2005,2
20240315,132100,303707697,2005,2005,2005,2005,4
20240315,132000,303699677,2005,2005,2005,2005,1
20240315,131900,303697672,2005,2005,2005,2005,0
20240315,131800,303697672,2005,2005,2005,2005,0
20240315,131700,303697672,2005,2010,2010,2005,8
20240315,131600,303681602,2005,2005,2005,2005,0
20240315,131500,303681602,2005,2005,2005,2005,546
20240315,131400,302586872,2005,2005,2005,2005,0
20240315,131300,302586872,2005,2005,2005,2005,210
20240315,131200,302165822,2005,2005,2005,2005,0
20240315,131100,302165822,2005,2010,2010,2005,155
20240315,131000,301855032,2005,2005,2005,2005,1
20240315,130900,301853027,2010,2010,2010,2010,0
20240315,130800,301853027,2010,2005,2010,2005,400
20240315,130700,301049527,2005,2005,2005,2005,201
20240315,130600,300646522,2005,2005,2005,2005,300
20240315,130500,300045022,2005,2005,2005,2005,0
20240315,130400,300045022,2005,2005,2005,2005,0
20240315,130300,300045022,2005,2005,2005,2005,1
20240315,130200,300043017,2005,2005,2005,2005,0
20240315,130100,300043017,2005,2005,2005,2005,2
20240315,130000,300039007,2005,2005,2005,2005,301
20240315,125900,299435502,2005,2005,2005,2005,50
20240315,125800,299335252,2005,2005,2005,2005,1
20240315,125700,299333247,2005,2005,2005,2005,0
20240315,125600,299333247,2005,2005,2005,2005,0
20240315,125500,299333247,2005,2005,2005,2005,1560
20240315,125400,296205447,2005,2000,2005,2000,5
20240315,125300,296195442,2005,2000,2005,2000,1001
20240315,125200,294193437,2005,2005,2005,2005,44
20240315,125100,294105217,2000,2000,2000,2000,50
20240315,125000,294005217,2000,2005,2005,2000,140
20240315,124900,293724717,2005,2000,2005,2000,11
20240315,124800,293702712,2000,2000,2000,2000,50
20240315,124700,293602712,2005,2005,2005,2005,252
20240315,124600,293097452,2005,2005,2005,2005,67
20240315,124500,292963117,2000,2000,2000,2000,21
20240315,124400,292921117,2005,2005,2005,2005,0
20240315,124300,292921117,2005,2005,2005,2005,0
20240315,124200,292921117,2005,2005,2005,2005,0
20240315,124100,292921117,2005,2000,2005,2000,23
20240315,124000,292875007,2000,2000,2000,2000,0
20240315,123900,292875007,2000,2000,2000,2000,1
20240315,123800,292873007,2005,2005,2005,2005,0
20240315,123700,292873007,2005,2005,2005,2005,0
20240315,123600,292873007,2005,2000,2005,2000,3
20240315,123500,292866997,2000,2000,2000,2000,0
20240315,123400,292866997,2000,2000,2000,2000,1
20240315,123300,292864997,2000,2000,2000,2000,92
20240315,123200,292680997,2005,2005,2005,2005,1
20240315,123100,292678992,2000,2005,2005,2000,3
20240315,123000,292672982,2000,2000,2000,2000,1
20240315,122900,292670982,2000,2000,2000,2000,1000
20240315,122800,290670982,2005,2000,2005,2000,29
20240315,122700,290612977,2005,2005,2005,2005,20
20240315,122600,290572877,2005,2005,2005,2005,0
20240315,122500,290572877,2005,2005,2005,2005,8
20240315,122400,290556837,2000,2000,2000,2000,1000
20240315,122300,288556837,2000,2000,2000,2000,2
20240315,122200,288552837,2000,2000,2000,2000,18
20240315,122100,288516837,2005,2005,2005,2005,0
20240315,122000,288516837,2005,2005,2005,2005,12
20240315,121900,288492777,2005,2005,2005,2005,18
20240315,121800,288456687,2005,2005,2005,2005,0
20240315,121700,288456687,2005,2005,2005,2005,175
20240315,121600,288105812,2005,2005,2005,2005,517
20240315,121500,287069227,2005,2005,2005,2005,0
20240315,121400,287069227,2005,2005,2005,2005,0
20240315,121300,287069227,2005,2005,2005,2005,500
20240315,121200,286066727,2005,2005,2005,2005,1
20240315,121100,286064722,2010,2010,2010,2010,1
20240315,121000,286062712,2005,2000,2005,2000,568
20240315,120900,284923877,2000,2000,2000,2000,0
20240315,120800,284923877,2000,2000,2000,2000,40
20240315,120700,284843877,1999,1999,1999,1999,0
20240315,120600,284843877,1999,1999,1999,1999,231
20240315,120500,284382108,1999,1999,1999,1999,1219
20240315,120400,281945327,1999,2000,2000,1999,772
20240315,120300,280401984,1999,1999,1999,1999,0
20240315,120200,280401984,1999,1999,1999,1999,0
20240315,120100,280401984,1999,1999,1999,1999,300
20240315,120000,279802284,1999,2000,2000,1999,4143
20240315,115900,271520085,2000,2000,2000,2000,766
20240315,115800,269988085,2005,2005,2005,2005,5
20240315,115700,269978060,2000,2000,2005,2000,140
20240315,115600,269697560,2000,2000,2000,2000,500
20240315,115500,268697560,2000,2000,2000,2000,145
20240315,115400,268407560,1999,2005,2005,1999,1017
20240315,115300,266374571,1999,1999,1999,1999,2044
20240315,115200,262288615,1999,2000,2000,1999,13147
20240315,115100,236001132,2000,2000,2000,2000,0
20240315,115000,236001132,2000,2000,2000,2000,763
20240315,114900,234475132,2000,2000,2000,2000,1151
20240315,114800,232173132,2000,2000,2000,2000,800
20240315,114700,230573132,2000,2000,2000,2000,10
20240315,114600,230553132,2000,2000,2000,2000,5000
20240315,114500,220553132,2000,2000,2000,2000,1
20240315,114400,220551132,2005,2005,2005,2000,332
20240315,114300,219885477,2005,2005,2005,2005,90
20240315,114200,219705027,2005,2005,2005,2005,20
20240315,114100,219664927,2010,2010,2010,2010,0
20240315,114000,219664927,2010,2010,2010,2005,7619
20240315,113900,204387572,2005,2005,2005,2005,1
20240315,113800,204385567,2005,2005,2005,2005,9
20240315,113700,204367522,2005,2005,2005,2005,1
20240315,113600,204365517,2005,2005,2005,2005,175
20240315,113500,204014642,2010,2010,2010,2010,0
20240315,113400,204014642,2010,2010,2010,2010,0
20240315,113300,204014642,2010,2010,2010,2010,0
20240315,113200,204014642,2010,2010,2010,2010,0
20240315,113100,204014642,2010,2010,2010,2010,0
20240315,113000,204014642,2010,2010,2010,2010,0
20240315,112900,204014642,2010,2010,2010,2010,0
20240315,112800,204014642,2010,2015,2015,2010,117
20240315,112700,203779467,2005,2005,2005,2005,1050
20240315,112600,201674217,2015,2015,2015,2015,0
20240315,112500,201674217,2015,2015,2015,2015,1
20240315,112400,201672202,2005,2005,2005,2005,0
20240315,112300,201672202,2005,2010,2010,2005,1911
20240315,112200,197839142,2015,2010,2015,2010,2
20240315,112100,197835117,2010,2015,2015,2010,2
20240315,112000,197831092,2015,2005,2015,2005,501
20240315,111900,196826577,2015,2015,2015,2015,1
20240315,111800,196824562,2005,2010,2010,2005,1000
20240315,111700,194819557,2010,2010,2010,2005,185
20240315,111600,194448617,2005,2005,2005,2005,0
20240315,111500,194448617,2005,2020,2020,2005,6
20240315,111400,194436527,2020,2020,2020,2020,0
20240315,111300,194436527,2020,2020,2020,2020,0
20240315,111200,194436527,2020,2020,2020,2020,11
20240315,111100,194414307,2015,2020,2020,2015,3
20240315,111000,194408257,2005,2010,2010,2005,500
20240315,110900,193405632,2020,2020,2020,2020,25
20240315,110800,193355132,2010,2020,2020,2010,512
20240315,110700,192325892,2020,2020,2020,2020,0
20240315,110600,192325892,2020,2020,2020,2020,0
20240315,110500,192325892,2020,2020,2020,2020,0
20240315,110400,192325892,2020,2020,2020,2020,0
20240315,110300,192325892,2020,2010,2020,2005,1204
20240315,110200,189910857,2015,2015,2015,2015,57
20240315,110100,189796002,2020,2020,2020,2020,300
20240315,110000,189190002,2020,2020,2020,2020,0
20240315,105900,189190002,2020,2020,2020,2020,2
20240315,105800,189185962,2020,2005,2020,2005,401
20240315,105700,188381942,2020,2020,2020,2020,0
20240315,105600,188381942,2020,2010,2020,2005,370
20240315,105500,187638232,2010,2010,2010,2010,556
20240315,105400,186520672,2020,2015,2020,2015,10
20240315,105300,186500512,2015,2015,2015,2015,0
20240315,105200,186500512,2015,2015,2015,2015,0
20240315,105100,186500512,2015,2015,2015,2015,53
20240315,105000,186393717,2015,2015,2015,2015,16
20240315,104900,186361477,2015,2015,2015,2015,0
20240315,104800,186361477,2015,2020,2020,2015,2
20240315,104700,186357442,2015,2015,2015,2015,0
20240315,104600,186357442,2015,2015,2015,2015,0
20240315,104500,186357442,2015,2015,2015,2015,1
20240315,104400,186355427,2020,2020,2020,2020,0
20240315,104300,186355427,2020,2020,2020,2020,110
20240315,104200,186133227,2020,2020,2020,2020,1
20240315,104100,186131207,2015,2015,2015,2015,0
20240315,104000,186131207,2015,2015,2015,2015,0
20240315,103900,186131207,2015,2015,2015,2010,505
20240315,103800,185116052,2020,2020,2020,2020,0
20240315,103700,185116052,2020,2020,2020,2020,5
20240315,103600,185105952,2020,2020,2020,2015,22
20240315,103500,185061562,2020,2020,2020,2020,738
20240315,103400,183570802,2015,2015,2015,2015,205
20240315,103300,183157727,2015,2015,2015,2015,0
20240315,103200,183157727,2015,2015,2015,2015,31
20240315,103100,183095262,2015,2015,2015,2015,0
20240315,103000,183095262,2015,2020,2020,2010,1798
20240315,102900,179479557,2020,2020,2020,2020,500
20240315,102800,178469557,2020,2020,2020,2020,0
20240315,102700,178469557,2020,2015,2020,2015,501
20240315,102600,177460037,2015,2015,2015,2015,0
20240315,102500,177460037,2015,2015,2015,2015,37
20240315,102400,177385482,2020,2020,2020,2020,47
20240315,102300,177290542,2020,2020,2020,2020,0
20240315,102200,177290542,2020,2020,2020,2020,0
20240315,102100,177290542,2020,2020,2020,2020,4
20240315,102000,177282462,2020,2020,2020,2020,10
20240315,101900,177262262,2020,2015,2020,2015,2
20240315,101800,177258227,2020,2020,2020,2020,100
20240315,101700,177056227,2015,2020,2020,2015,2
20240315,101600,177052192,2015,2015,2015,2015,1
20240315,101500,177050177,2015,2025,2025,2015,301
20240315,101400,176440662,2025,2020,2025,2020,310
20240315,101300,175814287,2020,2015,2020,2015,11
20240315,101200,175792072,2015,2020,2020,2015,1371
20240315,101100,173026667,2015,2010,2015,2010,428
20240315,101000,172166357,2010,2010,2010,2010,0
20240315,100900,172166357,2010,2015,2020,2010,151
20240315,100800,171862092,2015,2015,2015,2015,13
20240315,100700,171835897,2015,2015,2015,2015,0
20240315,100600,171835897,2015,2015,2015,2015,1
20240315,100500,171833882,2020,2020,2020,2020,0
20240315,100400,171833882,2020,2020,2020,2020,1
20240315,100300,171831862,2015,2015,2015,2015,6
20240315,100200,171819772,2020,2020,2020,2020,28
20240315,100100,171763212,2020,2020,2020,2020,10
20240315,100000,171743012,2020,2020,2020,2020,0
20240315,095900,171743012,2020,2020,2020,2020,0
20240315,095800,171743012,2020,2020,2020,2020,110
20240315,095700,171520812,2020,2020,2020,2020,0
20240315,095600,171520812,2020,2010,2020,2005,38
20240315,095500,171444312,2020,2020,2020,2020,5
20240315,095400,171434212,2020,2020,2020,2020,5
20240315,095300,171424112,2020,2020,2020,2020,6
20240315,095200,171411992,2020,2000,2020,2000,4257
20240315,095100,162837872,2000,2000,2000,2000,2
20240315,095000,162833872,2010,2000,2010,2000,3
20240315,094900,162827857,2000,2000,2000,2000,0
20240315,094800,162827857,2000,2000,2005,2000,513
20240315,094700,161801542,2000,2000,2005,2000,1433
20240315,094600,158931387,2000,2005,2005,2000,894
20240315,094500,157143357,2005,2000,2005,2000,12
20240315,094400,157119302,2010,2010,2010,2010,14
20240315,094300,157091162,2005,2005,2005,2000,4
20240315,094200,157083147,2000,2000,2000,2000,0
20240315,094100,157083147,2000,2005,2005,2000,280
20240315,094000,156521752,2005,2000,2005,2000,312
20240315,093900,155897747,2000,2000,2000,2000,1170
20240315,093800,153557747,2000,2000,2005,2000,3
20240315,093700,153551742,2000,2000,2000,2000,0
20240315,093600,153551742,2000,2015,2015,2000,11
20240315,093500,153529592,2015,2000,2015,1999,5073
20240315,093400,143384264,2005,2005,2005,2005,0
20240315,093300,143384264,2005,2005,2005,2005,0
20240315,093200,143384264,2005,2010,2010,2005,1368
20240315,093100,140641334,2010,2010,2010,2005,1041
20240315,093000,138553989,2015,2010,2015,2010,542
20240315,092900,137464409,2005,2010,2010,2005,884
20240315,092800,135691984,2010,2005,2010,2005,3
20240315,092700,135685959,2005,2005,2005,2000,1153
20240315,092600,133374954,2000,2015,2015,2000,1652
20240315,092500,130065119,2010,2000,2010,1999,35829
20240315,092400,58405639,2000,2005,2010,2000,4053
20240315,092300,50299619,2000,2010,2010,2000,1977
20240315,092200,46331309,2010,2000,2010,2000,1037
20240315,092100,44252134,2005,2005,2005,2005,4
20240315,092000,44244114,2010,2000,2010,2000,5
20240315,091900,44234089,2005,2015,2015,2005,432
20240315,091800,43367804,2015,2015,2015,2015,0
20240315,091700,43367804,2015,2015,2015,2015,72
20240315,091600,43222724,2010,2005,2010,2005,761
20240315,091500,41693279,2005,2005,2010,2005,1422
20240315,091400,38837144,2005,2010,2010,2005,708
20240315,091300,37417464,2010,2015,2015,2005,3008
20240315,091200,31371389,2010,2020,2020,2010,1021
20240315,091100,29309034,2020,2020,2020,2020,151
20240315,091000,29004014,2020,2010,2020,2010,563
20240315,090900,27866804,2010,2015,2015,2010,965
20240315,090800,25927144,2010,2010,2010,2005,241
20240315,090700,25442744,2010,2005,2010,2000,8
20240315,090600,25426699,2000,2005,2015,2000,239
20240315,090500,24947494,2015,2010,2020,2000,527
20240315,090400,23883529,2010,2005,2010,2005,21
20240315,090300,23841324,2005,2005,2005,2005,1210
20240315,090200,21415274,2005,2005,2005,1998,2729
20240315,090100,15953795,2000,2025,2035,2000,7238
20240315,090000,1372280,2030,2030,2030,2030,676