stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,194200,328551428,2030,2030,2030,2030,2144
20240308,194100,328551428,2030,2030,2030,2030,0
20240308,194000,328551428,2030,2030,2030,2030,0
20240308,193900,328551428,2030,2030,2030,2030,0
20240308,193800,328551428,2030,2030,2030,2030,0
20240308,193700,328551428,2030,2030,2030,2030,0
20240308,193600,328551428,2030,2030,2030,2030,0
20240308,193500,328551428,2030,2030,2030,2030,0
20240308,193400,328551428,2030,2030,2030,2030,0
20240308,193300,328551428,2030,2030,2030,2030,0
20240308,193200,328551428,2030,2030,2030,2030,0
20240308,193100,328551428,2030,2030,2030,2030,0
20240308,193000,328551428,2030,2030,2030,2030,0
20240308,192900,328551428,2030,2030,2030,2030,0
20240308,192800,328551428,2030,2030,2030,2030,0
20240308,192700,328551428,2030,2030,2030,2030,0
20240308,192600,328551428,2030,2030,2030,2030,0
20240308,192500,328551428,2030,2030,2030,2030,0
20240308,192400,328551428,2030,2030,2030,2030,0
20240308,192300,328551428,2030,2030,2030,2030,0
20240308,192200,328551428,2030,2030,2030,2030,0
20240308,192100,328551428,2030,2030,2030,2030,0
20240308,192000,328551428,2030,2030,2030,2030,0
20240308,191900,328551428,2030,2030,2030,2030,0
20240308,191800,328551428,2030,2030,2030,2030,0
20240308,191700,328551428,2030,2030,2030,2030,0
20240308,191600,328551428,2030,2030,2030,2030,0
20240308,191500,328551428,2030,2030,2030,2030,0
20240308,191400,328551428,2030,2030,2030,2030,0
20240308,191300,328551428,2030,2030,2030,2030,0
20240308,191200,328551428,2030,2030,2030,2030,2144
20240308,191100,328551428,2030,2030,2030,2030,0
20240308,191000,328551428,2030,2030,2030,2030,0
20240308,190900,328551428,2030,2030,2030,2030,0
20240308,190800,328551428,2030,2030,2030,2030,0
20240308,190700,328551428,2030,2030,2030,2030,0
20240308,190600,328551428,2030,2030,2030,2030,0
20240308,190500,328551428,2030,2030,2030,2030,0
20240308,190400,328551428,2030,2030,2030,2030,0
20240308,190300,328551428,2030,2030,2030,2030,0
20240308,190200,328551428,2030,2030,2030,2030,0
20240308,190100,328551428,2030,2030,2030,2030,0
20240308,190000,328551428,2030,2030,2030,2030,0
20240308,185900,328551428,2030,2030,2030,2030,0
20240308,185800,328551428,2030,2030,2030,2030,0
20240308,185700,328551428,2030,2030,2030,2030,0
20240308,185600,328551428,2030,2030,2030,2030,0
20240308,185500,328551428,2030,2030,2030,2030,0
20240308,185400,328551428,2030,2030,2030,2030,0
20240308,185300,328551428,2030,2030,2030,2030,0
20240308,185200,328551428,2030,2030,2030,2030,0
20240308,185100,328551428,2030,2030,2030,2030,0
20240308,185000,328551428,2030,2030,2030,2030,0
20240308,184900,328551428,2030,2030,2030,2030,0
20240308,184800,328551428,2030,2030,2030,2030,0
20240308,184700,328551428,2030,2030,2030,2030,0
20240308,184600,328551428,2030,2030,2030,2030,0
20240308,184500,328551428,2030,2030,2030,2030,0
20240308,184400,328551428,2030,2030,2030,2030,0
20240308,184300,328551428,2030,2030,2030,2030,0
20240308,184200,328551428,2030,2030,2030,2030,2144
20240308,184100,328551428,2030,2030,2030,2030,0
20240308,184000,328551428,2030,2030,2030,2030,0
20240308,183900,328551428,2030,2030,2030,2030,0
20240308,183800,328551428,2030,2030,2030,2030,0
20240308,183700,328551428,2030,2030,2030,2030,0
20240308,183600,328551428,2030,2030,2030,2030,0
20240308,183500,328551428,2030,2030,2030,2030,0
20240308,183400,328551428,2030,2030,2030,2030,0
20240308,183300,328551428,2030,2030,2030,2030,0
20240308,183200,328551428,2030,2030,2030,2030,0
20240308,183100,328551428,2030,2030,2030,2030,0
20240308,183000,328551428,2030,2030,2030,2030,0
20240308,182900,328551428,2030,2030,2030,2030,0
20240308,182800,328551428,2030,2030,2030,2030,0
20240308,182700,328551428,2030,2030,2030,2030,0
20240308,182600,328551428,2030,2030,2030,2030,0
20240308,182500,328551428,2030,2030,2030,2030,0
20240308,182400,328551428,2030,2030,2030,2030,0
20240308,182300,328551428,2030,2030,2030,2030,0
20240308,182200,328551428,2030,2030,2030,2030,0
20240308,182100,328551428,2030,2030,2030,2030,0
20240308,182000,328551428,2030,2030,2030,2030,0
20240308,181900,328551428,2030,2030,2030,2030,0
20240308,181800,328551428,2030,2030,2030,2030,0
20240308,181700,328551428,2030,2030,2030,2030,0
20240308,181600,328551428,2030,2030,2030,2030,0
20240308,181500,328551428,2030,2030,2030,2030,0
20240308,181400,328551428,2030,2030,2030,2030,0
20240308,181300,328551428,2030,2030,2030,2030,0
20240308,181200,328551428,2030,2030,2030,2030,2144
20240308,181100,328551428,2030,2030,2030,2030,0
20240308,181000,328551428,2030,2030,2030,2030,0
20240308,180900,328551428,2030,2030,2030,2030,0
20240308,180800,328551428,2030,2030,2030,2030,0
20240308,180700,328551428,2030,2030,2030,2030,0
20240308,180600,328551428,2030,2030,2030,2030,0
20240308,180500,328551428,2030,2030,2030,2030,0
20240308,180400,328551428,2030,2030,2030,2030,0
20240308,180300,328551428,2030,2030,2030,2030,0
20240308,180200,328551428,2030,2030,2030,2030,0
20240308,180100,328551428,2030,2030,2030,2030,0
20240308,180000,328551428,2030,2030,2030,2030,0
20240308,175900,328551428,2030,2030,2030,2030,0
20240308,175800,328551428,2030,2030,2030,2030,0
20240308,175700,328551428,2030,2030,2030,2030,0
20240308,175600,328551428,2030,2030,2030,2030,0
20240308,175500,328551428,2030,2030,2030,2030,0
20240308,175400,328551428,2030,2030,2030,2030,0
20240308,175300,328551428,2030,2030,2030,2030,0
20240308,175200,328551428,2030,2030,2030,2030,0
20240308,175100,328551428,2030,2030,2030,2030,0
20240308,175000,328551428,2030,2030,2030,2030,0
20240308,174900,328551428,2030,2030,2030,2030,0
20240308,174800,328551428,2030,2030,2030,2030,0
20240308,174700,328551428,2030,2030,2030,2030,0
20240308,174600,328551428,2030,2030,2030,2030,0
20240308,174500,328551428,2030,2030,2030,2030,0
20240308,174400,328551428,2030,2030,2030,2030,0
20240308,174300,328551428,2030,2030,2030,2030,0
20240308,174200,328551428,2030,2030,2030,2030,2144
20240308,174100,328551428,2030,2030,2030,2030,0
20240308,174000,328551428,2030,2030,2030,2030,0
20240308,173900,328551428,2030,2030,2030,2030,0
20240308,173800,328551428,2030,2030,2030,2030,0
20240308,173700,328551428,2030,2030,2030,2030,0
20240308,173600,328551428,2030,2030,2030,2030,0
20240308,173500,328551428,2030,2030,2030,2030,0
20240308,173400,328551428,2030,2030,2030,2030,0
20240308,173300,328551428,2030,2030,2030,2030,0
20240308,173200,328551428,2030,2030,2030,2030,0
20240308,173100,328551428,2030,2030,2030,2030,0
20240308,173000,328551428,2030,2030,2030,2030,0
20240308,172900,328551428,2030,2030,2030,2030,0
20240308,172800,328551428,2030,2030,2030,2030,0
20240308,172700,328551428,2030,2030,2030,2030,0
20240308,172600,328551428,2030,2030,2030,2030,0
20240308,172500,328551428,2030,2030,2030,2030,0
20240308,172400,328551428,2030,2030,2030,2030,0
20240308,172300,328551428,2030,2030,2030,2030,0
20240308,172200,328551428,2030,2030,2030,2030,0
20240308,172100,328551428,2030,2030,2030,2030,0
20240308,172000,328551428,2030,2030,2030,2030,0
20240308,171900,328551428,2030,2030,2030,2030,0
20240308,171800,328551428,2030,2030,2030,2030,0
20240308,171700,328551428,2030,2030,2030,2030,0
20240308,171600,328551428,2030,2030,2030,2030,0
20240308,171500,328551428,2030,2030,2030,2030,0
20240308,171400,328551428,2030,2030,2030,2030,0
20240308,171300,328551428,2030,2030,2030,2030,0
20240308,171200,328551428,2030,2030,2030,2030,2144
20240308,171100,328551428,2030,2030,2030,2030,0
20240308,171000,328551428,2030,2030,2030,2030,0
20240308,170900,328551428,2030,2030,2030,2030,0
20240308,170800,328551428,2030,2030,2030,2030,0
20240308,170700,328551428,2030,2030,2030,2030,0
20240308,170600,328551428,2030,2030,2030,2030,0
20240308,170500,328551428,2030,2030,2030,2030,0
20240308,170400,328551428,2030,2030,2030,2030,0
20240308,170300,328551428,2030,2030,2030,2030,0
20240308,170200,328551428,2030,2030,2030,2030,0
20240308,170100,328551428,2030,2030,2030,2030,0
20240308,170000,328551428,2030,2030,2030,2030,0
20240308,165900,328551428,2030,2030,2030,2030,0
20240308,165800,328551428,2030,2030,2030,2030,0
20240308,165700,328551428,2030,2030,2030,2030,0
20240308,165600,328551428,2030,2030,2030,2030,0
20240308,165500,328551428,2030,2030,2030,2030,0
20240308,165400,328551428,2030,2030,2030,2030,0
20240308,165300,328551428,2030,2030,2030,2030,0
20240308,165200,328551428,2030,2030,2030,2030,0
20240308,165100,328551428,2030,2030,2030,2030,0
20240308,165000,328551428,2030,2030,2030,2030,0
20240308,164900,328551428,2030,2030,2030,2030,0
20240308,164800,328551428,2030,2030,2030,2030,0
20240308,164700,328551428,2030,2030,2030,2030,0
20240308,164600,328551428,2030,2030,2030,2030,0
20240308,164500,328551428,2030,2030,2030,2030,0
20240308,164400,328551428,2030,2030,2030,2030,0
20240308,164300,328551428,2030,2030,2030,2030,0
20240308,164200,328551428,2030,2030,2030,2030,2144
20240308,164100,328551428,2030,2030,2030,2030,0
20240308,164000,328551428,2030,2030,2030,2030,0
20240308,163900,328551428,2030,2030,2030,2030,0
20240308,163800,328551428,2030,2030,2030,2030,0
20240308,163700,328551428,2030,2030,2030,2030,0
20240308,163600,328551428,2030,2030,2030,2030,0
20240308,163500,328551428,2030,2030,2030,2030,0
20240308,163400,328551428,2030,2030,2030,2030,0
20240308,163300,328551428,2030,2030,2030,2030,0
20240308,163200,328551428,2030,2030,2030,2030,0
20240308,163100,328551428,2030,2030,2030,2030,0
20240308,163000,328551428,2030,2030,2030,2030,0
20240308,162900,328551428,2030,2030,2030,2030,0
20240308,162800,328551428,2030,2030,2030,2030,0
20240308,162700,328551428,2030,2030,2030,2030,0
20240308,162600,328551428,2030,2030,2030,2030,0
20240308,162500,328551428,2030,2030,2030,2030,0
20240308,162400,328551428,2030,2030,2030,2030,0
20240308,162300,328551428,2030,2030,2030,2030,0
20240308,162200,328551428,2030,2030,2030,2030,0
20240308,162100,328551428,2030,2030,2030,2030,0
20240308,162000,328551428,2030,2030,2030,2030,0
20240308,161900,328551428,2030,2030,2030,2030,0
20240308,161800,328551428,2030,2030,2030,2030,0
20240308,161700,328551428,2030,2030,2030,2030,0
20240308,161600,328551428,2030,2030,2030,2030,0
20240308,161500,328551428,2030,2030,2030,2030,0
20240308,161400,328551428,2030,2030,2030,2030,0
20240308,161300,328551428,2030,2030,2030,2030,0
20240308,161200,328551428,2030,2030,2030,2030,2144
20240308,161100,328551428,2030,2030,2030,2030,0
20240308,161000,328551428,2030,2030,2030,2030,0
20240308,160900,328551428,2030,2030,2030,2030,0
20240308,160800,328551428,2030,2030,2030,2030,0
20240308,160700,328551428,2030,2030,2030,2030,0
20240308,160600,328551428,2030,2030,2030,2030,0
20240308,160500,328551428,2030,2030,2030,2030,0
20240308,160400,328551428,2030,2030,2030,2030,0
20240308,160300,328551428,2030,2030,2030,2030,0
20240308,160200,328551428,2030,2030,2030,2030,0
20240308,160100,328551428,2030,2030,2030,2030,0
20240308,160000,328551428,2030,2030,2030,2030,0
20240308,155900,328551428,2030,2030,2030,2030,0
20240308,155800,328551428,2030,2030,2030,2030,0
20240308,155700,328551428,2030,2030,2030,2030,0
20240308,155600,328551428,2030,2030,2030,2030,0
20240308,155500,328551428,2030,2030,2030,2030,0
20240308,155400,328551428,2030,2030,2030,2030,0
20240308,155300,328551428,2030,2030,2030,2030,0
20240308,155200,328551428,2030,2030,2030,2030,0
20240308,155100,328551428,2030,2030,2030,2030,0
20240308,155000,328551428,2030,2030,2030,2030,0
20240308,154900,328551428,2030,2030,2030,2030,0
20240308,154800,328551428,2030,2030,2030,2030,0
20240308,154700,328551428,2030,2030,2030,2030,0
20240308,154600,328551428,2030,2030,2030,2030,0
20240308,154500,328551428,2030,2030,2030,2030,0
20240308,154400,328551428,2030,2030,2030,2030,0
20240308,154300,328551428,2030,2030,2030,2030,0
20240308,154200,328551428,2030,2030,2030,2030,2144
20240308,154100,328551428,2030,2030,2030,2030,0
20240308,154000,328551428,2030,2030,2030,2030,0
20240308,153900,328551428,2030,2030,2030,2030,0
20240308,153800,328551428,2030,2030,2030,2030,0
20240308,153700,328551428,2030,2030,2030,2030,0
20240308,153600,328551428,2030,2030,2030,2030,0
20240308,153500,328551428,2030,2030,2030,2030,0
20240308,153400,328551428,2030,2030,2030,2030,0
20240308,153300,328551428,2030,2030,2030,2030,0
20240308,153200,328551428,2030,2030,2030,2030,0
20240308,153100,328551428,2030,2030,2030,2030,0
20240308,153000,328551428,2030,2030,2030,2030,2144
20240308,152900,324199108,2040,2040,2040,2040,0
20240308,152800,324199108,2040,2040,2040,2040,0
20240308,152700,324199108,2040,2040,2040,2040,0
20240308,152600,324199108,2040,2040,2040,2040,0
20240308,152500,324199108,2040,2040,2040,2040,0
20240308,152400,324199108,2040,2040,2040,2040,0
20240308,152300,324199108,2040,2040,2040,2040,0
20240308,152200,324199108,2040,2040,2040,2040,0
20240308,152100,324199108,2040,2040,2040,2040,0
20240308,152000,324199108,2040,2040,2040,2040,0
20240308,151900,324199108,2040,2035,2040,2035,206
20240308,151800,323779868,2040,2040,2040,2040,1
20240308,151700,323777828,2035,2035,2035,2035,200
20240308,151600,323370828,2030,2030,2030,2030,148
20240308,151500,323070388,2035,2035,2035,2035,1319
20240308,151400,320386223,2035,2035,2035,2035,0
20240308,151300,320386223,2035,2035,2035,2035,0
20240308,151200,320386223,2035,2035,2035,2035,337
20240308,151100,319700428,2035,2035,2035,2035,0
20240308,151000,319700428,2035,2035,2035,2035,2
20240308,150900,319696358,2035,2035,2035,2035,4
20240308,150800,319688218,2035,2035,2035,2035,50
20240308,150700,319586468,2035,2035,2035,2035,67
20240308,150600,319450123,2040,2030,2040,2030,1001
20240308,150500,317418083,2035,2035,2035,2035,310
20240308,150400,316787233,2035,2035,2035,2035,727
20240308,150300,315307788,2035,2035,2035,2035,18
20240308,150200,315271158,2035,2035,2035,2035,7
20240308,150100,315256913,2030,2035,2040,2030,699
20240308,150000,313835138,2035,2035,2035,2035,3
20240308,145900,313829033,2040,2035,2040,2035,3
20240308,145800,313822918,2040,2035,2040,2035,86
20240308,145700,313647728,2030,2035,2035,2030,66
20240308,145600,313513493,2035,2035,2035,2035,52
20240308,145500,313407673,2035,2030,2040,2030,27
20240308,145400,313352848,2030,2035,2035,2030,53
20240308,145300,313245243,2030,2035,2035,2030,200
20240308,145200,312839238,2040,2045,2045,2035,1078
20240308,145100,310645093,2045,2045,2045,2045,0
20240308,145000,310645093,2045,2040,2045,2040,500
20240308,144900,309622603,2045,2035,2045,2035,60
20240308,144800,309499918,2040,2040,2040,2040,9
20240308,144700,309481558,2045,2045,2045,2045,0
20240308,144600,309481558,2045,2040,2045,2035,573
20240308,144500,308315228,2050,2040,2050,2035,4900
20240308,144400,298299278,2035,2030,2035,2030,14
20240308,144300,298270813,2040,2040,2040,2040,0
20240308,144200,298270813,2040,2030,2040,2030,6
20240308,144100,298258623,2030,2030,2030,2030,300
20240308,144000,297649623,2040,2030,2040,2030,507
20240308,143900,296617978,2035,2030,2035,2030,122
20240308,143800,296370303,2030,2030,2030,2030,244
20240308,143700,295874983,2025,2025,2025,2025,2976
20240308,143600,289848583,2025,2020,2025,2020,405
20240308,143500,289030468,2020,2020,2020,2020,0
20240308,143400,289030468,2020,2020,2020,2020,0
20240308,143300,289030468,2020,2020,2020,2020,100
20240308,143200,288828468,2020,2020,2020,2020,1500
20240308,143100,285798468,2020,2020,2020,2020,0
20240308,143000,285798468,2020,2020,2020,2020,1131
20240308,142900,283513848,2015,2015,2015,2015,0
20240308,142800,283513848,2015,2015,2015,2015,314
20240308,142700,282881138,2015,2015,2015,2015,0
20240308,142600,282881138,2015,2015,2015,2015,1367
20240308,142500,280126633,2005,2010,2010,2005,600
20240308,142400,278921963,2015,2015,2015,2015,0
20240308,142300,278921963,2015,2015,2015,2015,0
20240308,142200,278921963,2015,2015,2015,2015,109
20240308,142100,278702328,2005,2010,2010,2005,101
20240308,142000,278499323,2020,2010,2020,2010,1001
20240308,141900,276487303,2010,2010,2010,2010,83
20240308,141800,276320473,2015,2015,2015,2015,199
20240308,141700,275919488,2015,2015,2015,2015,24
20240308,141600,275871128,2020,2020,2020,2020,0
20240308,141500,275871128,2020,2020,2020,2020,0
20240308,141400,275871128,2020,2020,2020,2010,8909
20240308,141300,257963783,2010,2015,2015,2010,1500
20240308,141200,254947128,2025,2020,2025,2010,8839
20240308,141100,237140068,2015,2020,2020,2015,208
20240308,141000,236719913,2020,2020,2020,2010,1949
20240308,140900,232783973,2015,2000,2015,2000,5951
20240308,140800,220811883,2010,2010,2010,2010,892
20240308,140700,219018963,2005,2005,2005,2005,590
20240308,140600,217836013,2005,2005,2005,2005,0
20240308,140500,217836013,2005,2005,2005,2005,0
20240308,140400,217836013,2005,2005,2005,2005,660
20240308,140300,216512713,2005,2005,2005,2005,10
20240308,140200,216492663,2000,2000,2000,2000,27
20240308,140100,216438663,2005,2005,2005,2000,46
20240308,140000,216346533,2000,2000,2005,2000,1562
20240308,135900,213222528,2000,2000,2000,2000,993
20240308,135800,211236528,2000,2000,2000,2000,7
20240308,135700,211222528,2005,1999,2005,1999,501
20240308,135600,210221023,2000,1999,2000,1999,1417
20240308,135500,207387094,1999,1999,2000,1999,3656
20240308,135400,200078749,1998,1998,1998,1998,0
20240308,135300,200078749,1998,1998,1998,1998,1
20240308,135200,200076751,1999,1999,1999,1999,30
20240308,135100,200016781,1999,1998,1999,1998,2425
20240308,135000,195171630,1999,1999,1999,1999,3
20240308,134900,195165633,1999,1998,1999,1998,1038
20240308,134800,193091706,1998,1998,1998,1998,0
20240308,134700,193091706,1998,1998,1998,1998,0
20240308,134600,193091706,1998,1998,1998,1998,0
20240308,134500,193091706,1998,1998,1998,1998,0
20240308,134400,193091706,1998,1998,1998,1998,0
20240308,134300,193091706,1998,1998,1998,1998,0
20240308,134200,193091706,1998,1998,1998,1998,1
20240308,134100,193089708,1991,1993,1993,1991,1000
20240308,134000,191098677,1999,2000,2000,1991,7391
20240308,133900,176382691,1991,1996,1996,1991,2276
20240308,133800,171849827,2005,2000,2005,1991,20001
20240308,133700,131994691,2000,2000,2000,2000,0
20240308,133600,131994691,2000,2000,2000,2000,1
20240308,133500,131992691,1998,1998,1998,1998,1
20240308,133400,131990693,1996,2000,2000,1996,486
20240308,133300,131019856,2005,2005,2005,2005,0
20240308,133200,131019856,2005,2005,2005,2005,0
20240308,133100,131019856,2005,2005,2005,2005,0
20240308,133000,131019856,2005,2005,2005,2005,0
20240308,132900,131019856,2005,2005,2005,2005,0
20240308,132800,131019856,2005,2005,2005,2005,0
20240308,132700,131019856,2005,2005,2005,2005,0
20240308,132600,131019856,2005,2005,2005,2005,0
20240308,132500,131019856,2005,2005,2005,2005,0
20240308,132400,131019856,2005,2005,2005,2005,0
20240308,132300,131019856,2005,2005,2005,2005,0
20240308,132200,131019856,2005,2005,2005,2005,0
20240308,132100,131019856,2005,2005,2005,2005,0
20240308,132000,131019856,2005,2005,2005,2005,0
20240308,131900,131019856,2005,2005,2005,2005,1
20240308,131800,131017851,2005,2005,2005,2005,12
20240308,131700,130993791,2005,2005,2005,2005,0
20240308,131600,130993791,2005,2005,2005,2005,0
20240308,131500,130993791,2005,2005,2005,2005,2
20240308,131400,130989781,2005,2005,2005,2005,10
20240308,131300,130969731,2005,2005,2005,2005,0
20240308,131200,130969731,2005,2005,2005,2000,12
20240308,131100,130945676,1996,1998,1998,1996,2000
20240308,131000,126952456,1998,1998,1998,1998,0
20240308,130900,126952456,1998,1998,1998,1998,418
20240308,130800,126117292,1998,1998,1998,1998,0
20240308,130700,126117292,1998,1998,1998,1998,0
20240308,130600,126117292,1998,1999,1999,1998,200
20240308,130500,125717630,2005,2005,2005,2005,0
20240308,130400,125717630,2005,2005,2005,2005,0
20240308,130300,125717630,2005,2005,2005,2005,0
20240308,130200,125717630,2005,2005,2005,2005,0
20240308,130100,125717630,2005,2005,2005,2005,0
20240308,130000,125717630,2005,2005,2005,2005,0
20240308,125900,125717630,2005,2005,2005,2005,0
20240308,125800,125717630,2005,2005,2005,2005,0
20240308,125700,125717630,2005,2005,2005,2005,1
20240308,125600,125715625,1998,1998,1998,1998,0
20240308,125500,125715625,1998,1998,1998,1998,1
20240308,125400,125713627,2005,2005,2010,2005,500
20240308,125300,124711122,1998,2005,2010,1998,28
20240308,125200,124654984,2010,1999,2010,1999,2108
20240308,125100,120438459,1999,1999,1999,1997,2662
20240308,125000,115118138,1999,1998,1999,1998,1587
20240308,124900,111945810,1999,1999,1999,1999,159
20240308,124800,111627969,1998,1998,1998,1998,0
20240308,124700,111627969,1998,1998,1998,1998,0
20240308,124600,111627969,1998,1998,1998,1998,0
20240308,124500,111627969,1998,1998,1998,1998,0
20240308,124400,111627969,1998,1999,1999,1998,250
20240308,124300,111128269,1999,1998,1999,1998,128
20240308,124200,110872473,1999,1999,1999,1999,500
20240308,124100,109872973,1999,1999,1999,1999,1
20240308,124000,109870974,1998,1998,1998,1998,3
20240308,123900,109864980,1998,1998,1998,1998,12
20240308,123800,109841004,1999,1999,1999,1999,47
20240308,123700,109747051,1999,1999,1999,1999,0
20240308,123600,109747051,1999,1997,1999,1997,3
20240308,123500,109741058,1999,1999,1999,1999,1
20240308,123400,109739059,1997,1998,1998,1997,4
20240308,123300,109731069,1999,1996,1999,1995,401
20240308,123200,108930847,1996,1999,1999,1996,15
20240308,123100,108900877,1999,1999,1999,1999,7
20240308,123000,108886884,1999,1997,1999,1997,4
20240308,122900,108878892,1999,1999,1999,1999,0
20240308,122800,108878892,1999,1996,1999,1996,174
20240308,122700,108531585,1996,1998,1999,1995,1681
20240308,122600,105175754,1999,1998,1999,1998,42
20240308,122500,105091837,1999,1998,1999,1998,42
20240308,122400,105007920,1999,1998,1999,1998,1087
20240308,122300,102835080,1999,1998,1999,1997,53
20240308,122200,102729236,1999,1998,1999,1997,9
20240308,122100,102711260,1999,1997,1999,1997,124
20240308,122000,102463526,1997,1997,1998,1995,68
20240308,121900,102327785,1998,1998,1998,1998,560
20240308,121800,101208905,2000,1998,2000,1998,275
20240308,121700,100659451,1998,1999,2000,1995,3762
20240308,121600,93146890,2000,1999,2000,1999,19
20240308,121500,93108908,2000,1999,2000,1999,51
20240308,121400,93006957,2000,2000,2000,2000,101
20240308,121300,92804957,1999,1999,1999,1999,1
20240308,121200,92802958,1999,1999,1999,1999,0
20240308,121100,92802958,1999,1999,1999,1999,0
20240308,121000,92802958,1999,1999,1999,1999,8
20240308,120900,92786966,2000,2000,2000,2000,0
20240308,120800,92786966,2000,2000,2000,2000,1
20240308,120700,92784966,2000,1999,2000,1999,17
20240308,120600,92750982,1999,1999,1999,1999,2
20240308,120500,92746984,2000,2000,2000,2000,0
20240308,120400,92746984,2000,2000,2000,2000,65
20240308,120300,92616984,2000,1998,2000,1998,122
20240308,120200,92373173,1999,1998,1999,1998,71
20240308,120100,92231302,2000,1998,2000,1998,1809
20240308,120000,88613311,2000,1998,2000,1997,82
20240308,115900,88449548,2000,1997,2000,1997,110
20240308,115800,88229856,2000,1999,2000,1997,1132
20240308,115700,85968446,2000,2005,2005,2000,1540
20240308,115600,82888436,2005,2005,2005,2005,0
20240308,115500,82888436,2005,2005,2005,2005,0
20240308,115400,82888436,2005,2005,2005,2005,0
20240308,115300,82888436,2005,2005,2005,2005,0
20240308,115200,82888436,2005,2005,2005,2005,0
20240308,115100,82888436,2005,2005,2005,2005,0
20240308,115000,82888436,2005,2005,2005,2005,0
20240308,114900,82888436,2005,2005,2005,2005,0
20240308,114800,82888436,2005,2005,2005,2005,0
20240308,114700,82888436,2005,2005,2005,2005,0
20240308,114600,82888436,2005,2005,2005,2005,0
20240308,114500,82888436,2005,2005,2005,2005,0
20240308,114400,82888436,2005,2005,2005,2005,0
20240308,114300,82888436,2005,2005,2005,2005,0
20240308,114200,82888436,2005,2005,2005,2005,4
20240308,114100,82880416,2005,2000,2005,2000,12
20240308,114000,82856406,2005,2005,2005,2005,0
20240308,113900,82856406,2005,2005,2005,2005,27
20240308,113800,82802271,2005,2005,2005,2005,102
20240308,113700,82597761,2005,2005,2005,2005,4
20240308,113600,82589741,2005,2005,2005,2005,0
20240308,113500,82589741,2005,2005,2005,2005,0
20240308,113400,82589741,2005,2005,2005,2005,323
20240308,113300,81942126,2005,2005,2005,2005,0
20240308,113200,81942126,2005,2005,2005,2005,0
20240308,113100,81942126,2005,2005,2005,2005,2
20240308,113000,81938116,2005,2005,2005,2005,0
20240308,112900,81938116,2005,2005,2005,2005,1
20240308,112800,81936111,2000,2000,2000,2000,4146
20240308,112700,73644111,2005,2005,2005,2005,0
20240308,112600,73644111,2005,2005,2005,2005,0
20240308,112500,73644111,2005,2005,2005,2005,254
20240308,112400,73134841,2005,2005,2005,2005,0
20240308,112300,73134841,2005,2005,2005,2005,0
20240308,112200,73134841,2005,2005,2005,2005,0
20240308,112100,73134841,2005,2005,2005,2005,0
20240308,112000,73134841,2005,2000,2005,2000,179
20240308,111900,72776781,2005,2005,2005,2005,18
20240308,111800,72740691,2005,2005,2005,2005,0
20240308,111700,72740691,2005,2005,2005,2005,0
20240308,111600,72740691,2005,2005,2005,2005,0
20240308,111500,72740691,2005,2000,2005,2000,628
20240308,111400,71484666,2005,2005,2005,2005,0
20240308,111300,71484666,2005,2000,2005,2000,101
20240308,111200,71282661,2005,2005,2005,2005,1
20240308,111100,71280656,2000,2000,2000,2000,1
20240308,111000,71278656,2005,2005,2005,2005,0
20240308,110900,71278656,2005,2005,2005,2005,0
20240308,110800,71278656,2005,2005,2005,2005,0
20240308,110700,71278656,2005,2005,2005,2005,0
20240308,110600,71278656,2005,2005,2005,2005,0
20240308,110500,71278656,2005,2005,2005,2005,0
20240308,110400,71278656,2005,2005,2005,2005,30
20240308,110300,71218506,2005,2005,2005,2005,0
20240308,110200,71218506,2005,2005,2005,2005,0
20240308,110100,71218506,2005,2005,2005,2005,0
20240308,110000,71218506,2005,2005,2005,2005,0
20240308,105900,71218506,2005,2005,2005,2005,5
20240308,105800,71208481,2005,2005,2005,2005,0
20240308,105700,71208481,2005,2005,2005,2005,20
20240308,105600,71168381,2005,2005,2005,2005,0
20240308,105500,71168381,2005,2005,2005,2005,0
20240308,105400,71168381,2005,2005,2005,2005,0
20240308,105300,71168381,2005,2005,2005,2005,0
20240308,105200,71168381,2005,2005,2005,2005,0
20240308,105100,71168381,2005,2005,2005,2005,0
20240308,105000,71168381,2005,2005,2005,2005,35
20240308,104900,71098206,2000,2000,2000,2000,8
20240308,104800,71082206,2005,2005,2005,2005,1
20240308,104700,71080201,2005,2000,2005,2000,23
20240308,104600,71034186,2005,2005,2005,2005,191
20240308,104500,70651231,2005,2005,2005,2005,0
20240308,104400,70651231,2005,2005,2005,2005,0
20240308,104300,70651231,2005,2005,2005,2005,0
20240308,104200,70651231,2005,2005,2005,2005,0
20240308,104100,70651231,2005,2005,2005,2005,471
20240308,104000,69706876,2010,2010,2010,2010,0
20240308,103900,69706876,2010,2010,2010,2010,0
20240308,103800,69706876,2010,2010,2010,2010,80
20240308,103700,69546076,2010,2010,2010,2010,35
20240308,103600,69475726,2010,2010,2010,2010,0
20240308,103500,69475726,2010,2010,2010,2010,67
20240308,103400,69341056,2010,2010,2010,2010,0
20240308,103300,69341056,2010,2010,2010,2010,200
20240308,103200,68939056,2010,2010,2010,2010,200
20240308,103100,68537056,2010,2010,2010,2010,2205
20240308,103000,64105006,2010,2010,2010,2010,0
20240308,102900,64105006,2010,2010,2010,2010,0
20240308,102800,64105006,2010,2005,2010,2005,193
20240308,102700,63717246,2005,2005,2005,2005,34
20240308,102600,63649076,2010,2005,2010,2005,903
20240308,102500,61838556,2005,2000,2005,2000,51
20240308,102400,61736551,2005,2010,2010,2005,16
20240308,102300,61704396,2010,2010,2010,2010,0
20240308,102200,61704396,2010,2010,2010,2010,0
20240308,102100,61704396,2010,2010,2010,2010,0
20240308,102000,61704396,2010,2010,2010,2010,0
20240308,101900,61704396,2010,2010,2010,2010,0
20240308,101800,61704396,2010,2010,2010,2010,0
20240308,101700,61704396,2010,2000,2010,1998,5001
20240308,101600,51711385,2010,2005,2010,2005,2
20240308,101500,51707370,2010,2005,2010,2005,12
20240308,101400,51683305,2005,2005,2005,2005,1500
20240308,101300,48675805,2005,2005,2005,2005,0
20240308,101200,48675805,2005,2005,2005,2005,0
20240308,101100,48675805,2005,2000,2005,2000,2399
20240308,101000,43877800,2000,2000,2000,2000,0
20240308,100900,43877800,2000,2000,2000,2000,0
20240308,100800,43877800,2000,1999,2000,1998,42
20240308,100700,43793861,1997,1997,1998,1997,425
20240308,100600,42944733,1998,1998,1999,1997,153
20240308,100500,42638962,1999,1998,1999,1998,60
20240308,100400,42519067,1998,1999,1999,1997,564
20240308,100300,41392726,1999,1998,1999,1998,38
20240308,100200,41316801,1998,2000,2000,1998,348
20240308,100100,40620829,2005,2005,2005,2005,11
20240308,100000,40598774,2000,2000,2000,2000,0
20240308,095900,40598774,2000,2000,2000,2000,60
20240308,095800,40478774,2005,2000,2005,2000,243
20240308,095700,39991604,2005,2005,2005,2005,0
20240308,095600,39991604,2005,2005,2005,2005,0
20240308,095500,39991604,2005,2005,2005,2005,1
20240308,095400,39989599,1999,1999,1999,1997,79
20240308,095300,39831756,1998,2000,2000,1998,1059
20240308,095200,37713822,2005,2005,2005,2005,0
20240308,095100,37713822,2005,2005,2005,2005,0
20240308,095000,37713822,2005,2005,2005,2005,1
20240308,094900,37711817,2005,2005,2005,2005,20
20240308,094800,37671717,2005,2005,2005,2005,0
20240308,094700,37671717,2005,2005,2005,2005,0
20240308,094600,37671717,2005,2005,2005,2005,4
20240308,094500,37663697,2005,2005,2005,2005,0
20240308,094400,37663697,2005,2005,2005,2005,1
20240308,094300,37661692,2010,2010,2010,2010,1
20240308,094200,37659682,2010,2010,2010,2010,11
20240308,094100,37637572,2010,2010,2010,2010,0
20240308,094000,37637572,2010,2010,2010,2010,3
20240308,093900,37631542,2010,2010,2010,2010,9
20240308,093800,37613452,2010,2010,2010,2010,0
20240308,093700,37613452,2010,2010,2010,2010,2
20240308,093600,37609432,2010,2005,2010,2005,1449
20240308,093500,34704182,2000,1997,2000,1997,407
20240308,093400,33890231,1999,1996,1999,1996,53
20240308,093300,33784329,1997,1997,2000,1996,1052
20240308,093200,31683520,1997,1995,1997,1995,4
20240308,093100,31675536,1998,1996,1998,1994,69
20240308,093000,31537857,1999,1997,1999,1996,8
20240308,092900,31521870,2000,1995,2000,1994,170
20240308,092800,31182272,1998,1999,1999,1995,601
20240308,092700,29982885,1992,1995,1999,1992,481
20240308,092600,29024229,1999,1996,1999,1990,4105
20240308,092500,20846007,1996,1996,1996,1995,94
20240308,092400,20658393,1995,1997,1999,1995,1113
20240308,092300,18437347,1999,1997,1999,1996,63
20240308,092200,18311582,1997,1998,1999,1997,525
20240308,092100,17263153,1997,2000,2000,1997,107
20240308,092000,17049436,2000,2000,2000,1997,1498
20240308,091900,14057565,2005,2005,2005,2005,17
20240308,091800,14023480,2005,1998,2005,1998,375
20240308,091700,13273474,2000,1998,2000,1998,14
20240308,091600,13245496,2000,1998,2000,1997,297
20240308,091500,12651794,1998,1998,1998,1998,3
20240308,091400,12645800,1995,2005,2005,1995,3167
20240308,091300,6322610,2005,2000,2005,2000,601
20240308,091200,5120605,2005,2005,2005,2005,0
20240308,091100,5120605,2005,2010,2010,2005,1461
20240308,091000,2191075,2010,2010,2010,2010,26
20240308,090900,2138815,2010,2010,2010,2010,47
20240308,090800,2044345,2010,2010,2010,2010,219
20240308,090700,1604155,2015,2010,2015,2010,76
20240308,090600,1451390,2010,2010,2010,2010,33
20240308,090500,1385060,2015,2015,2020,2015,52
20240308,090400,1280265,2015,2015,2015,2015,450
20240308,090300,373515,2015,2015,2015,2000,38
20240308,090200,297300,2010,2010,2010,2010,7
20240308,090100,283230,2005,2005,2005,2005,0
20240308,090000,283230,2005,2020,2020,2005,141