stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,204000,1616104273,2050,2050,2050,2050,6706
20240304,203900,1616104273,2050,2050,2050,2050,0
20240304,203800,1616104273,2050,2050,2050,2050,0
20240304,203700,1616104273,2050,2050,2050,2050,0
20240304,203600,1616104273,2050,2050,2050,2050,0
20240304,203500,1616104273,2050,2050,2050,2050,0
20240304,203400,1616104273,2050,2050,2050,2050,0
20240304,203300,1616104273,2050,2050,2050,2050,0
20240304,203200,1616104273,2050,2050,2050,2050,0
20240304,203100,1616104273,2050,2050,2050,2050,0
20240304,203000,1616104273,2050,2050,2050,2050,0
20240304,202900,1616104273,2050,2050,2050,2050,0
20240304,202800,1616104273,2050,2050,2050,2050,0
20240304,202700,1616104273,2050,2050,2050,2050,0
20240304,202600,1616104273,2050,2050,2050,2050,0
20240304,202500,1616104273,2050,2050,2050,2050,0
20240304,202400,1616104273,2050,2050,2050,2050,0
20240304,202300,1616104273,2050,2050,2050,2050,0
20240304,202200,1616104273,2050,2050,2050,2050,0
20240304,202100,1616104273,2050,2050,2050,2050,0
20240304,202000,1616104273,2050,2050,2050,2050,0
20240304,201900,1616104273,2050,2050,2050,2050,0
20240304,201800,1616104273,2050,2050,2050,2050,0
20240304,201700,1616104273,2050,2050,2050,2050,0
20240304,201600,1616104273,2050,2050,2050,2050,0
20240304,201500,1616104273,2050,2050,2050,2050,0
20240304,201400,1616104273,2050,2050,2050,2050,0
20240304,201300,1616104273,2050,2050,2050,2050,0
20240304,201200,1616104273,2050,2050,2050,2050,0
20240304,201100,1616104273,2050,2050,2050,2050,0
20240304,201000,1616104273,2050,2050,2050,2050,6706
20240304,200900,1616104273,2050,2050,2050,2050,0
20240304,200800,1616104273,2050,2050,2050,2050,0
20240304,200700,1616104273,2050,2050,2050,2050,0
20240304,200600,1616104273,2050,2050,2050,2050,0
20240304,200500,1616104273,2050,2050,2050,2050,0
20240304,200400,1616104273,2050,2050,2050,2050,0
20240304,200300,1616104273,2050,2050,2050,2050,0
20240304,200200,1616104273,2050,2050,2050,2050,0
20240304,200100,1616104273,2050,2050,2050,2050,0
20240304,200000,1616104273,2050,2050,2050,2050,0
20240304,195900,1616104273,2050,2050,2050,2050,0
20240304,195800,1616104273,2050,2050,2050,2050,0
20240304,195700,1616104273,2050,2050,2050,2050,0
20240304,195600,1616104273,2050,2050,2050,2050,0
20240304,195500,1616104273,2050,2050,2050,2050,0
20240304,195400,1616104273,2050,2050,2050,2050,0
20240304,195300,1616104273,2050,2050,2050,2050,0
20240304,195200,1616104273,2050,2050,2050,2050,0
20240304,195100,1616104273,2050,2050,2050,2050,0
20240304,195000,1616104273,2050,2050,2050,2050,0
20240304,194900,1616104273,2050,2050,2050,2050,0
20240304,194800,1616104273,2050,2050,2050,2050,0
20240304,194700,1616104273,2050,2050,2050,2050,0
20240304,194600,1616104273,2050,2050,2050,2050,0
20240304,194500,1616104273,2050,2050,2050,2050,0
20240304,194400,1616104273,2050,2050,2050,2050,0
20240304,194300,1616104273,2050,2050,2050,2050,0
20240304,194200,1616104273,2050,2050,2050,2050,0
20240304,194100,1616104273,2050,2050,2050,2050,0
20240304,194000,1616104273,2050,2050,2050,2050,6706
20240304,193900,1616104273,2050,2050,2050,2050,0
20240304,193800,1616104273,2050,2050,2050,2050,0
20240304,193700,1616104273,2050,2050,2050,2050,0
20240304,193600,1616104273,2050,2050,2050,2050,0
20240304,193500,1616104273,2050,2050,2050,2050,0
20240304,193400,1616104273,2050,2050,2050,2050,0
20240304,193300,1616104273,2050,2050,2050,2050,0
20240304,193200,1616104273,2050,2050,2050,2050,0
20240304,193100,1616104273,2050,2050,2050,2050,0
20240304,193000,1616104273,2050,2050,2050,2050,0
20240304,192900,1616104273,2050,2050,2050,2050,0
20240304,192800,1616104273,2050,2050,2050,2050,0
20240304,192700,1616104273,2050,2050,2050,2050,0
20240304,192600,1616104273,2050,2050,2050,2050,0
20240304,192500,1616104273,2050,2050,2050,2050,0
20240304,192400,1616104273,2050,2050,2050,2050,0
20240304,192300,1616104273,2050,2050,2050,2050,0
20240304,192200,1616104273,2050,2050,2050,2050,0
20240304,192100,1616104273,2050,2050,2050,2050,0
20240304,192000,1616104273,2050,2050,2050,2050,0
20240304,191900,1616104273,2050,2050,2050,2050,0
20240304,191800,1616104273,2050,2050,2050,2050,0
20240304,191700,1616104273,2050,2050,2050,2050,0
20240304,191600,1616104273,2050,2050,2050,2050,0
20240304,191500,1616104273,2050,2050,2050,2050,0
20240304,191400,1616104273,2050,2050,2050,2050,0
20240304,191300,1616104273,2050,2050,2050,2050,0
20240304,191200,1616104273,2050,2050,2050,2050,0
20240304,191100,1616104273,2050,2050,2050,2050,0
20240304,191000,1616104273,2050,2050,2050,2050,6706
20240304,190900,1616104273,2050,2050,2050,2050,0
20240304,190800,1616104273,2050,2050,2050,2050,0
20240304,190700,1616104273,2050,2050,2050,2050,0
20240304,190600,1616104273,2050,2050,2050,2050,0
20240304,190500,1616104273,2050,2050,2050,2050,0
20240304,190400,1616104273,2050,2050,2050,2050,0
20240304,190300,1616104273,2050,2050,2050,2050,0
20240304,190200,1616104273,2050,2050,2050,2050,0
20240304,190100,1616104273,2050,2050,2050,2050,0
20240304,190000,1616104273,2050,2050,2050,2050,0
20240304,185900,1616104273,2050,2050,2050,2050,0
20240304,185800,1616104273,2050,2050,2050,2050,0
20240304,185700,1616104273,2050,2050,2050,2050,0
20240304,185600,1616104273,2050,2050,2050,2050,0
20240304,185500,1616104273,2050,2050,2050,2050,0
20240304,185400,1616104273,2050,2050,2050,2050,0
20240304,185300,1616104273,2050,2050,2050,2050,0
20240304,185200,1616104273,2050,2050,2050,2050,0
20240304,185100,1616104273,2050,2050,2050,2050,0
20240304,185000,1616104273,2050,2050,2050,2050,0
20240304,184900,1616104273,2050,2050,2050,2050,0
20240304,184800,1616104273,2050,2050,2050,2050,0
20240304,184700,1616104273,2050,2050,2050,2050,0
20240304,184600,1616104273,2050,2050,2050,2050,0
20240304,184500,1616104273,2050,2050,2050,2050,0
20240304,184400,1616104273,2050,2050,2050,2050,0
20240304,184300,1616104273,2050,2050,2050,2050,0
20240304,184200,1616104273,2050,2050,2050,2050,0
20240304,184100,1616104273,2050,2050,2050,2050,0
20240304,184000,1616104273,2050,2050,2050,2050,6706
20240304,183900,1616104273,2050,2050,2050,2050,0
20240304,183800,1616104273,2050,2050,2050,2050,0
20240304,183700,1616104273,2050,2050,2050,2050,0
20240304,183600,1616104273,2050,2050,2050,2050,0
20240304,183500,1616104273,2050,2050,2050,2050,0
20240304,183400,1616104273,2050,2050,2050,2050,0
20240304,183300,1616104273,2050,2050,2050,2050,0
20240304,183200,1616104273,2050,2050,2050,2050,0
20240304,183100,1616104273,2050,2050,2050,2050,0
20240304,183000,1616104273,2050,2050,2050,2050,0
20240304,182900,1616104273,2050,2050,2050,2050,0
20240304,182800,1616104273,2050,2050,2050,2050,0
20240304,182700,1616104273,2050,2050,2050,2050,0
20240304,182600,1616104273,2050,2050,2050,2050,0
20240304,182500,1616104273,2050,2050,2050,2050,0
20240304,182400,1616104273,2050,2050,2050,2050,0
20240304,182300,1616104273,2050,2050,2050,2050,0
20240304,182200,1616104273,2050,2050,2050,2050,0
20240304,182100,1616104273,2050,2050,2050,2050,0
20240304,182000,1616104273,2050,2050,2050,2050,0
20240304,181900,1616104273,2050,2050,2050,2050,0
20240304,181800,1616104273,2050,2050,2050,2050,0
20240304,181700,1616104273,2050,2050,2050,2050,0
20240304,181600,1616104273,2050,2050,2050,2050,0
20240304,181500,1616104273,2050,2050,2050,2050,0
20240304,181400,1616104273,2050,2050,2050,2050,0
20240304,181300,1616104273,2050,2050,2050,2050,0
20240304,181200,1616104273,2050,2050,2050,2050,0
20240304,181100,1616104273,2050,2050,2050,2050,0
20240304,181000,1616104273,2050,2050,2050,2050,6706
20240304,180900,1616104273,2050,2050,2050,2050,0
20240304,180800,1616104273,2050,2050,2050,2050,0
20240304,180700,1616104273,2050,2050,2050,2050,0
20240304,180600,1616104273,2050,2050,2050,2050,0
20240304,180500,1616104273,2050,2050,2050,2050,0
20240304,180400,1616104273,2050,2050,2050,2050,0
20240304,180300,1616104273,2050,2050,2050,2050,0
20240304,180200,1616104273,2050,2050,2050,2050,0
20240304,180100,1616104273,2050,2050,2050,2050,0
20240304,180000,1616104273,2050,2050,2050,2050,0
20240304,175900,1616104273,2050,2050,2050,2050,0
20240304,175800,1616104273,2050,2050,2050,2050,0
20240304,175700,1616104273,2050,2050,2050,2050,0
20240304,175600,1616104273,2050,2050,2050,2050,0
20240304,175500,1616104273,2050,2050,2050,2050,0
20240304,175400,1616104273,2050,2050,2050,2050,0
20240304,175300,1616104273,2050,2050,2050,2050,0
20240304,175200,1616104273,2050,2050,2050,2050,0
20240304,175100,1616104273,2050,2050,2050,2050,0
20240304,175000,1616104273,2050,2050,2050,2050,0
20240304,174900,1616104273,2050,2050,2050,2050,0
20240304,174800,1616104273,2050,2050,2050,2050,0
20240304,174700,1616104273,2050,2050,2050,2050,0
20240304,174600,1616104273,2050,2050,2050,2050,0
20240304,174500,1616104273,2050,2050,2050,2050,0
20240304,174400,1616104273,2050,2050,2050,2050,0
20240304,174300,1616104273,2050,2050,2050,2050,0
20240304,174200,1616104273,2050,2050,2050,2050,0
20240304,174100,1616104273,2050,2050,2050,2050,0
20240304,174000,1616104273,2050,2050,2050,2050,6706
20240304,173900,1616104273,2050,2050,2050,2050,0
20240304,173800,1616104273,2050,2050,2050,2050,0
20240304,173700,1616104273,2050,2050,2050,2050,0
20240304,173600,1616104273,2050,2050,2050,2050,0
20240304,173500,1616104273,2050,2050,2050,2050,0
20240304,173400,1616104273,2050,2050,2050,2050,0
20240304,173300,1616104273,2050,2050,2050,2050,0
20240304,173200,1616104273,2050,2050,2050,2050,0
20240304,173100,1616104273,2050,2050,2050,2050,0
20240304,173000,1616104273,2050,2050,2050,2050,0
20240304,172900,1616104273,2050,2050,2050,2050,0
20240304,172800,1616104273,2050,2050,2050,2050,0
20240304,172700,1616104273,2050,2050,2050,2050,0
20240304,172600,1616104273,2050,2050,2050,2050,0
20240304,172500,1616104273,2050,2050,2050,2050,0
20240304,172400,1616104273,2050,2050,2050,2050,0
20240304,172300,1616104273,2050,2050,2050,2050,0
20240304,172200,1616104273,2050,2050,2050,2050,0
20240304,172100,1616104273,2050,2050,2050,2050,0
20240304,172000,1616104273,2050,2050,2050,2050,0
20240304,171900,1616104273,2050,2050,2050,2050,0
20240304,171800,1616104273,2050,2050,2050,2050,0
20240304,171700,1616104273,2050,2050,2050,2050,0
20240304,171600,1616104273,2050,2050,2050,2050,0
20240304,171500,1616104273,2050,2050,2050,2050,0
20240304,171400,1616104273,2050,2050,2050,2050,0
20240304,171300,1616104273,2050,2050,2050,2050,0
20240304,171200,1616104273,2050,2050,2050,2050,0
20240304,171100,1616104273,2050,2050,2050,2050,0
20240304,171000,1616104273,2050,2050,2050,2050,6706
20240304,170900,1616104273,2050,2050,2050,2050,0
20240304,170800,1616104273,2050,2050,2050,2050,0
20240304,170700,1616104273,2050,2050,2050,2050,0
20240304,170600,1616104273,2050,2050,2050,2050,0
20240304,170500,1616104273,2050,2050,2050,2050,0
20240304,170400,1616104273,2050,2050,2050,2050,0
20240304,170300,1616104273,2050,2050,2050,2050,0
20240304,170200,1616104273,2050,2050,2050,2050,0
20240304,170100,1616104273,2050,2050,2050,2050,0
20240304,170000,1616104273,2050,2050,2050,2050,0
20240304,165900,1616104273,2050,2050,2050,2050,0
20240304,165800,1616104273,2050,2050,2050,2050,0
20240304,165700,1616104273,2050,2050,2050,2050,0
20240304,165600,1616104273,2050,2050,2050,2050,0
20240304,165500,1616104273,2050,2050,2050,2050,0
20240304,165400,1616104273,2050,2050,2050,2050,0
20240304,165300,1616104273,2050,2050,2050,2050,0
20240304,165200,1616104273,2050,2050,2050,2050,0
20240304,165100,1616104273,2050,2050,2050,2050,0
20240304,165000,1616104273,2050,2050,2050,2050,0
20240304,164900,1616104273,2050,2050,2050,2050,0
20240304,164800,1616104273,2050,2050,2050,2050,0
20240304,164700,1616104273,2050,2050,2050,2050,0
20240304,164600,1616104273,2050,2050,2050,2050,0
20240304,164500,1616104273,2050,2050,2050,2050,0
20240304,164400,1616104273,2050,2050,2050,2050,0
20240304,164300,1616104273,2050,2050,2050,2050,0
20240304,164200,1616104273,2050,2050,2050,2050,0
20240304,164100,1616104273,2050,2050,2050,2050,0
20240304,164000,1616104273,2050,2050,2050,2050,6706
20240304,163900,1616104273,2050,2050,2050,2050,0
20240304,163800,1616104273,2050,2050,2050,2050,0
20240304,163700,1616104273,2050,2050,2050,2050,0
20240304,163600,1616104273,2050,2050,2050,2050,0
20240304,163500,1616104273,2050,2050,2050,2050,0
20240304,163400,1616104273,2050,2050,2050,2050,0
20240304,163300,1616104273,2050,2050,2050,2050,0
20240304,163200,1616104273,2050,2050,2050,2050,0
20240304,163100,1616104273,2050,2050,2050,2050,0
20240304,163000,1616104273,2050,2050,2050,2050,0
20240304,162900,1616104273,2050,2050,2050,2050,0
20240304,162800,1616104273,2050,2050,2050,2050,0
20240304,162700,1616104273,2050,2050,2050,2050,0
20240304,162600,1616104273,2050,2050,2050,2050,0
20240304,162500,1616104273,2050,2050,2050,2050,0
20240304,162400,1616104273,2050,2050,2050,2050,0
20240304,162300,1616104273,2050,2050,2050,2050,0
20240304,162200,1616104273,2050,2050,2050,2050,0
20240304,162100,1616104273,2050,2050,2050,2050,0
20240304,162000,1616104273,2050,2050,2050,2050,0
20240304,161900,1616104273,2050,2050,2050,2050,0
20240304,161800,1616104273,2050,2050,2050,2050,0
20240304,161700,1616104273,2050,2050,2050,2050,0
20240304,161600,1616104273,2050,2050,2050,2050,0
20240304,161500,1616104273,2050,2050,2050,2050,0
20240304,161400,1616104273,2050,2050,2050,2050,0
20240304,161300,1616104273,2050,2050,2050,2050,0
20240304,161200,1616104273,2050,2050,2050,2050,0
20240304,161100,1616104273,2050,2050,2050,2050,0
20240304,161000,1616104273,2050,2050,2050,2050,6706
20240304,160900,1616104273,2050,2050,2050,2050,0
20240304,160800,1616104273,2050,2050,2050,2050,0
20240304,160700,1616104273,2050,2050,2050,2050,0
20240304,160600,1616104273,2050,2050,2050,2050,0
20240304,160500,1616104273,2050,2050,2050,2050,0
20240304,160400,1616104273,2050,2050,2050,2050,0
20240304,160300,1616104273,2050,2050,2050,2050,0
20240304,160200,1616104273,2050,2050,2050,2050,0
20240304,160100,1616104273,2050,2050,2050,2050,0
20240304,160000,1616104273,2050,2050,2050,2050,0
20240304,155900,1616104273,2050,2050,2050,2050,0
20240304,155800,1616104273,2050,2050,2050,2050,0
20240304,155700,1616104273,2050,2050,2050,2050,0
20240304,155600,1616104273,2050,2050,2050,2050,0
20240304,155500,1616104273,2050,2050,2050,2050,0
20240304,155400,1616104273,2050,2050,2050,2050,0
20240304,155300,1616104273,2050,2050,2050,2050,0
20240304,155200,1616104273,2050,2050,2050,2050,0
20240304,155100,1616104273,2050,2050,2050,2050,0
20240304,155000,1616104273,2050,2050,2050,2050,0
20240304,154900,1616104273,2050,2050,2050,2050,0
20240304,154800,1616104273,2050,2050,2050,2050,0
20240304,154700,1616104273,2050,2050,2050,2050,0
20240304,154600,1616104273,2050,2050,2050,2050,0
20240304,154500,1616104273,2050,2050,2050,2050,0
20240304,154400,1616104273,2050,2050,2050,2050,0
20240304,154300,1616104273,2050,2050,2050,2050,0
20240304,154200,1616104273,2050,2050,2050,2050,0
20240304,154100,1616104273,2050,2050,2050,2050,0
20240304,154000,1616104273,2050,2050,2050,2050,6706
20240304,153900,1616104273,2050,2050,2050,2050,0
20240304,153800,1616104273,2050,2050,2050,2050,0
20240304,153700,1616104273,2050,2050,2050,2050,0
20240304,153600,1616104273,2050,2050,2050,2050,0
20240304,153500,1616104273,2050,2050,2050,2050,0
20240304,153400,1616104273,2050,2050,2050,2050,0
20240304,153300,1616104273,2050,2050,2050,2050,0
20240304,153200,1616104273,2050,2050,2050,2050,0
20240304,153100,1616104273,2050,2050,2050,2050,0
20240304,153000,1616104273,2050,2050,2050,2050,6706
20240304,152900,1602356973,2035,2035,2035,2035,0
20240304,152800,1602356973,2035,2035,2035,2035,0
20240304,152700,1602356973,2035,2035,2035,2035,0
20240304,152600,1602356973,2035,2035,2035,2035,0
20240304,152500,1602356973,2035,2035,2035,2035,0
20240304,152400,1602356973,2035,2035,2035,2035,0
20240304,152300,1602356973,2035,2035,2035,2035,0
20240304,152200,1602356973,2035,2035,2035,2035,0
20240304,152100,1602356973,2035,2035,2035,2035,0
20240304,152000,1602356973,2035,2035,2035,2035,0
20240304,151900,1602356973,2035,2040,2040,2015,2329
20240304,151800,1597622298,2045,2035,2045,2030,3498
20240304,151700,1590503588,2035,2035,2035,2025,55
20240304,151600,1590392163,2035,2020,2035,2020,7719
20240304,151500,1574771213,2020,2020,2020,2010,538
20240304,151400,1573684463,2020,2015,2020,2010,5223
20240304,151300,1563159983,2015,2015,2015,2015,12
20240304,151200,1563135803,2015,2015,2015,2015,3
20240304,151100,1563129758,2015,2010,2015,2010,201
20240304,151000,1562725743,2010,2010,2010,2010,126
20240304,150900,1562472483,2010,2010,2010,2010,200
20240304,150800,1562070483,2020,2020,2020,2000,21450
20240304,150700,1519078793,2025,2020,2025,2020,251
20240304,150600,1518571768,2025,2025,2025,2025,0
20240304,150500,1518571768,2025,2025,2025,2025,252
20240304,150400,1518061468,2025,2025,2025,2025,0
20240304,150300,1518061468,2025,2015,2025,2015,8939
20240304,150200,1500026033,2015,2015,2015,2015,2
20240304,150100,1500022003,2020,2020,2020,2020,304
20240304,150000,1499407923,2020,2025,2025,2020,980
20240304,145900,1497425673,2025,2025,2025,2025,0
20240304,145800,1497425673,2025,2025,2025,2025,0
20240304,145700,1497425673,2025,2025,2025,2025,0
20240304,145600,1497425673,2025,2010,2025,2005,2844
20240304,145500,1491710078,2010,2020,2020,2010,3592
20240304,145400,1484465663,2020,2030,2030,2020,23
20240304,145300,1484419003,2025,2030,2030,2025,3863
20240304,145200,1476585248,2030,2030,2045,2030,1012
20240304,145100,1474530873,2045,2045,2045,2045,1
20240304,145000,1474528828,2030,2045,2045,2030,590
20240304,144900,1473329778,2045,2030,2045,2030,2086
20240304,144800,1469093698,2030,2030,2030,2030,500
20240304,144700,1468078698,2045,2045,2045,2045,20
20240304,144600,1468037798,2045,2045,2045,2045,0
20240304,144500,1468037798,2045,2045,2045,2045,3
20240304,144400,1468031663,2045,2030,2045,2030,504
20240304,144300,1467008483,2030,2030,2030,2030,0
20240304,144200,1467008483,2030,2030,2045,2030,402
20240304,144100,1466192408,2045,2045,2045,2045,10
20240304,144000,1466171958,2030,2030,2030,2030,140
20240304,143900,1465887758,2030,2030,2030,2030,0
20240304,143800,1465887758,2030,2030,2030,2030,571
20240304,143700,1464728628,2030,2030,2030,2030,0
20240304,143600,1464728628,2030,2040,2040,2030,3005
20240304,143500,1458620908,2050,2050,2050,2050,0
20240304,143400,1458620908,2050,2050,2050,2050,0
20240304,143300,1458620908,2050,2050,2050,2050,0
20240304,143200,1458620908,2050,2050,2050,2050,0
20240304,143100,1458620908,2050,2040,2050,2040,1064
20240304,143000,1456450298,2040,2045,2045,2040,516
20240304,142900,1455397583,2050,2055,2055,2050,35
20240304,142800,1455325828,2065,2065,2065,2060,2578
20240304,142700,1450014398,2065,2055,2065,2055,2305
20240304,142600,1445276623,2075,2050,2075,2045,9541
20240304,142500,1425568308,2055,2055,2055,2050,5010
20240304,142400,1415272763,2050,2045,2050,2045,3153
20240304,142300,1408811878,2045,2045,2045,2045,2
20240304,142200,1408807788,2045,2045,2045,2045,50
20240304,142100,1408705538,2050,2050,2050,2050,0
20240304,142000,1408705538,2050,2045,2050,2045,5025
20240304,141900,1398423468,2045,2030,2045,2030,5000
20240304,141800,1388231078,2030,2030,2030,2030,0
20240304,141700,1388231078,2030,2030,2030,2015,13
20240304,141600,1388204778,2015,2015,2015,2015,0
20240304,141500,1388204778,2015,2015,2015,2015,1
20240304,141400,1388202763,2015,2015,2015,2015,0
20240304,141300,1388202763,2015,2015,2015,2015,0
20240304,141200,1388202763,2015,2015,2015,2015,99
20240304,141100,1388003278,2015,2015,2015,2015,0
20240304,141000,1388003278,2015,2015,2015,2015,382
20240304,140900,1387233548,2040,2045,2045,2015,1154
20240304,140800,1384908123,2045,2035,2045,2035,5105
20240304,140700,1374488963,2035,2005,2035,1999,18097
20240304,140600,1338181033,2005,2015,2015,2005,3000
20240304,140500,1332160028,2015,2015,2015,2015,698
20240304,140400,1330753558,2020,2020,2020,2020,2
20240304,140300,1330749518,2020,2020,2030,2015,7421
20240304,140200,1315745268,2020,2020,2020,2020,0
20240304,140100,1315745268,2020,2020,2020,2020,2247
20240304,140000,1311206328,2020,2015,2020,2015,2000
20240304,135900,1307167143,2015,2010,2015,2010,2641
20240304,135800,1301855693,2010,1994,2010,1993,36707
20240304,135700,1228260168,1994,1998,1998,1994,702
20240304,135600,1226859772,1992,1992,1992,1992,0
20240304,135500,1226859772,1992,1999,1999,1992,3513
20240304,135400,1219850004,1999,1999,1999,1999,101
20240304,135300,1219648105,1999,1995,1999,1995,553
20240304,135200,1218542862,1995,1999,1999,1995,154
20240304,135100,1218235232,1999,1999,1999,1995,58
20240304,135000,1218119398,2000,2000,2000,2000,112
20240304,134900,1217895398,2005,2005,2005,2005,1
20240304,134800,1217893393,2005,2000,2005,2000,232
20240304,134700,1217429388,1999,1993,1999,1993,1639
20240304,134600,1214154472,1993,1993,1993,1993,21
20240304,134500,1214112619,1997,1997,1997,1997,753
20240304,134400,1212608878,1992,1998,1998,1992,23
20240304,134300,1212562960,1998,1998,1998,1998,1
20240304,134200,1212560962,1983,1989,1989,1983,1000
20240304,134100,1210576021,2000,1998,2000,1998,9
20240304,134000,1210558037,2010,2010,2010,2010,0
20240304,133900,1210558037,2010,2010,2010,1980,50001
20240304,133800,1110950725,2015,2015,2015,2015,0
20240304,133700,1110950725,2015,2015,2015,2015,0
20240304,133600,1110950725,2015,2015,2015,2015,0
20240304,133500,1110950725,2015,2015,2015,2015,5
20240304,133400,1110940650,2015,2015,2015,2015,5
20240304,133300,1110930575,2005,2005,2005,2005,1000
20240304,133200,1108925575,2005,2005,2005,2005,0
20240304,133100,1108925575,2005,2005,2005,2005,0
20240304,133000,1108925575,2005,2005,2010,2005,2629
20240304,132900,1103653165,2010,2010,2010,2010,0
20240304,132800,1103653165,2010,2010,2010,2010,100
20240304,132700,1103452165,2010,2010,2010,2010,78
20240304,132600,1103295385,2010,2010,2010,2010,50
20240304,132500,1103194885,2010,2010,2010,2010,301
20240304,132400,1102589875,2010,2010,2010,2010,1
20240304,132300,1102587865,2010,2010,2010,2010,100
20240304,132200,1102386865,2010,2010,2010,2010,110
20240304,132100,1102165765,2010,2010,2010,2010,0
20240304,132000,1102165765,2010,2010,2010,2010,0
20240304,131900,1102165765,2010,2010,2010,2010,7
20240304,131800,1102151695,2005,2005,2005,2005,0
20240304,131700,1102151695,2005,2005,2005,2005,0
20240304,131600,1102151695,2005,2005,2005,2005,200
20240304,131500,1101750695,2010,2010,2010,2010,6
20240304,131400,1101738635,2010,2010,2010,2010,500
20240304,131300,1100733635,2005,2005,2005,2005,0
20240304,131200,1100733635,2005,2005,2005,2005,5
20240304,131100,1100723610,2005,2005,2005,2005,201
20240304,131000,1100320605,2000,2000,2000,2000,0
20240304,130900,1100320605,2000,2010,2010,2000,7895
20240304,130800,1084507160,2005,2005,2005,2005,0
20240304,130700,1084507160,2005,2005,2005,2005,0
20240304,130600,1084507160,2005,2005,2005,2005,0
20240304,130500,1084507160,2005,2005,2005,2005,0
20240304,130400,1084507160,2005,2005,2005,2005,0
20240304,130300,1084507160,2005,2005,2005,2005,0
20240304,130200,1084507160,2005,2005,2005,2005,50
20240304,130100,1084406910,2005,2005,2005,2005,13
20240304,130000,1084380845,2005,2005,2005,2000,869
20240304,125900,1082642690,2005,2005,2010,2005,1214
20240304,125800,1080203510,2000,2005,2005,2000,3110
20240304,125700,1073977060,2010,2005,2010,2005,1777
20240304,125600,1070408115,2010,2010,2010,2010,1435
20240304,125500,1067523765,2015,2015,2015,2015,100
20240304,125400,1067322265,2015,2015,2015,2015,10
20240304,125300,1067302115,2015,2015,2015,2015,6
20240304,125200,1067290025,2015,2015,2015,2015,0
20240304,125100,1067290025,2015,2015,2015,2015,503
20240304,125000,1066276480,2020,2020,2020,2020,0
20240304,124900,1066276480,2020,2015,2020,2015,590
20240304,124800,1065085180,2025,2025,2025,2025,0
20240304,124700,1065085180,2025,2025,2025,2025,0
20240304,124600,1065085180,2025,2025,2025,2025,0
20240304,124500,1065085180,2025,2025,2025,2025,0
20240304,124400,1065085180,2025,2025,2025,2025,0
20240304,124300,1065085180,2025,2025,2025,2025,1481
20240304,124200,1062086155,2025,2025,2025,2025,0
20240304,124100,1062086155,2025,2025,2025,2025,0
20240304,124000,1062086155,2025,2025,2025,2025,246
20240304,123900,1061588005,2025,2025,2025,2025,903
20240304,123800,1059759430,2025,2020,2025,2020,1035
20240304,123700,1057668430,2020,2020,2020,2020,0
20240304,123600,1057668430,2020,2020,2020,2020,33
20240304,123500,1057601770,2020,2020,2020,2020,0
20240304,123400,1057601770,2020,2020,2020,2020,7
20240304,123300,1057587630,2025,2025,2025,2025,0
20240304,123200,1057587630,2025,2020,2025,2020,705
20240304,123100,1056163525,2005,2005,2005,2000,87593
20240304,123000,880539665,2005,2005,2005,2005,111
20240304,122900,880317110,2005,2005,2005,2005,7735
20240304,122800,864808435,2005,2005,2005,2005,10
20240304,122700,864788385,1998,1998,2000,1992,4060
20240304,122600,856670517,1999,1999,1999,1999,10
20240304,122500,856650527,1998,1990,1998,1990,2090
20240304,122400,852490707,1990,1990,1990,1990,0
20240304,122300,852490707,1990,1996,1996,1990,5276
20240304,122200,841989957,1995,1995,1995,1995,142
20240304,122100,841706667,1990,1997,1997,1990,6000
20240304,122000,829741115,1998,1999,1999,1998,2517
20240304,121900,824711147,1998,2000,2000,1998,8500
20240304,121800,807723982,2000,2000,2000,2000,0
20240304,121700,807723982,2000,2000,2000,2000,0
20240304,121600,807723982,2000,2000,2000,2000,1910
20240304,121500,803903982,2000,2005,2005,2000,8
20240304,121400,803887972,2005,2005,2005,2005,0
20240304,121300,803887972,2005,2005,2005,2005,1
20240304,121200,803885967,1998,2000,2000,1998,7705
20240304,121100,788476056,2005,2005,2005,2005,0
20240304,121000,788476056,2005,2005,2005,2005,1003
20240304,120900,786465041,2020,2020,2020,2020,127
20240304,120800,786208501,2020,2020,2020,2020,100
20240304,120700,786006501,2020,2020,2020,2020,166
20240304,120600,785671181,2020,2020,2020,2020,14
20240304,120500,785642901,2020,2020,2020,2020,0
20240304,120400,785642901,2020,2005,2020,2005,250
20240304,120300,785140901,2005,2010,2010,2005,4800
20240304,120200,775512636,2020,2020,2020,2020,0
20240304,120100,775512636,2020,2020,2020,2020,0
20240304,120000,775512636,2020,2020,2020,2020,0
20240304,115900,775512636,2020,2020,2020,2020,0
20240304,115800,775512636,2020,2020,2020,2020,0
20240304,115700,775512636,2020,2020,2020,2020,0
20240304,115600,775512636,2020,2020,2020,2020,10
20240304,115500,775492436,2020,2015,2020,2015,1084
20240304,115400,773303291,2010,2010,2010,2010,0
20240304,115300,773303291,2010,2010,2010,2010,0
20240304,115200,773303291,2010,2010,2010,2010,350
20240304,115100,772599791,2015,2020,2020,2015,3571
20240304,115000,765395726,2025,2025,2025,2025,0
20240304,114900,765395726,2025,2025,2025,2025,850
20240304,114800,763674476,2025,2025,2025,2025,500
20240304,114700,762661976,2020,2020,2020,2020,0
20240304,114600,762661976,2020,2020,2020,2020,2
20240304,114500,762657936,2020,2020,2020,2020,0
20240304,114400,762657936,2020,2020,2020,2020,0
20240304,114300,762657936,2020,2015,2020,2015,709
20240304,114200,761226801,2015,2015,2015,2015,0
20240304,114100,761226801,2015,2015,2015,2015,0
20240304,114000,761226801,2015,2015,2015,2015,1642
20240304,113900,757918171,2015,2015,2015,2015,982
20240304,113800,755939441,2020,2020,2020,2020,2460
20240304,113700,750970241,2020,2020,2020,2020,0
20240304,113600,750970241,2020,2010,2020,2010,185
20240304,113500,750596591,2020,2020,2020,2020,142
20240304,113400,750309751,2020,2020,2020,2000,20028
20240304,113300,710141126,2020,2020,2020,2020,334
20240304,113200,709466446,2015,2020,2020,2015,2391
20240304,113100,704637626,2040,2025,2045,2025,1201
20240304,113000,702193986,2025,2025,2025,2025,34
20240304,112900,702125136,2020,2020,2020,2020,11
20240304,112800,702102916,2020,2015,2020,2015,3000
20240304,112700,696049501,2015,2015,2015,2015,1324
20240304,112600,693381641,2015,2015,2015,2015,0
20240304,112500,693381641,2015,2015,2015,2015,0
20240304,112400,693381641,2015,2015,2015,2015,0
20240304,112300,693381641,2015,2015,2015,2015,0
20240304,112200,693381641,2015,2015,2015,2015,86
20240304,112100,693208351,2015,2015,2015,2015,0
20240304,112000,693208351,2015,2015,2015,2010,103
20240304,111900,693001306,2015,2015,2015,2015,29
20240304,111800,692942871,2015,2020,2020,2015,1504
20240304,111700,689909811,2015,2015,2015,2015,0
20240304,111600,689909811,2015,2015,2015,2015,1000
20240304,111500,687894811,2010,2010,2010,2010,1000
20240304,111400,685884811,2020,2020,2020,2010,2391
20240304,111300,681064901,2020,2020,2025,2020,436
20240304,111200,680184001,2020,2020,2020,2020,2
20240304,111100,680179961,2020,2020,2020,2020,10
20240304,111000,680159761,2005,2020,2020,2000,125
20240304,110900,679908971,2005,2000,2050,2000,19734
20240304,110800,640338841,2000,2010,2010,1999,6240
20240304,110700,627848930,2025,2025,2025,2025,500
20240304,110600,626836430,2025,2025,2025,2025,1220
20240304,110500,624365930,2025,2025,2025,2025,110
20240304,110400,624143180,2025,2015,2025,2015,11284
20240304,110300,601319630,2000,2020,2020,2000,1080
20240304,110200,599141250,2020,2020,2020,2020,19
20240304,110100,599102870,2025,2020,2025,2020,2119
20240304,110000,594816165,2020,1990,2020,1990,19860
20240304,105900,555177673,1988,1989,1989,1988,663
20240304,105800,553858968,1989,1989,1989,1989,344
20240304,105700,553174752,1989,1981,1989,1981,4357
20240304,105600,544536372,1980,1980,1980,1980,0
20240304,105500,544536372,1980,1980,1982,1980,8251
20240304,105400,528196634,1980,1982,1982,1980,1282
20240304,105300,525657212,1981,1996,1997,1980,23459
20240304,105200,479027288,1996,1995,1996,1994,7266
20240304,105100,464531074,1995,1997,1997,1995,256
20240304,105000,464019947,1996,1995,1997,1995,98
20240304,104900,463824411,1995,1996,1996,1995,1018
20240304,104800,461793472,1996,1997,1997,1995,1473
20240304,104700,458854514,1997,2005,2005,1997,28456
20240304,104600,401965455,2005,2000,2005,2000,10104
20240304,104500,381757095,2005,2000,2005,2000,20
20240304,104400,381717075,2005,2005,2005,2005,162
20240304,104300,381392265,2005,2010,2010,2005,3675
20240304,104200,374022830,2010,2010,2010,2010,0
20240304,104100,374022830,2010,2010,2010,2010,554
20240304,104000,372909290,2020,2020,2020,2020,0
20240304,103900,372909290,2020,2020,2020,2020,0
20240304,103800,372909290,2020,2010,2020,2005,500
20240304,103700,371905175,2020,2005,2020,2005,9810
20240304,103600,352235975,2020,2010,2020,2010,600
20240304,103500,351025975,2010,2015,2015,2010,11981
20240304,103400,326936645,2020,2020,2020,2020,0
20240304,103300,326936645,2020,2020,2020,2020,100
20240304,103200,326734645,2025,2025,2025,2025,0
20240304,103100,326734645,2025,2020,2025,2020,611
20240304,103000,325499925,2020,2020,2020,2020,0
20240304,102900,325499925,2020,2020,2020,2020,16
20240304,102800,325467605,2020,2020,2020,2020,90
20240304,102700,325285805,2020,2015,2020,2015,15
20240304,102600,325255560,2025,2010,2025,2010,13224
20240304,102500,298650405,2015,2020,2020,2015,38
20240304,102400,298573830,2015,2015,2015,2015,1349
20240304,102300,295855595,2020,2025,2025,2020,10
20240304,102200,295835370,2020,2020,2020,2020,0
20240304,102100,295835370,2020,2025,2025,2020,1046
20240304,102000,293722390,2025,2025,2025,2025,10
20240304,101900,293702140,2020,2020,2020,2020,0
20240304,101800,293702140,2020,2020,2020,2020,0
20240304,101700,293702140,2020,2020,2020,2020,2
20240304,101600,293698100,2020,2020,2020,2020,60
20240304,101500,293576900,2025,2015,2025,2015,10040
20240304,101400,273324985,2010,2010,2010,2010,12286
20240304,101300,248630125,2015,2015,2015,2015,10
20240304,101200,248609975,2015,2015,2015,2015,2
20240304,101100,248605945,2015,2015,2015,2015,1
20240304,101000,248603930,2010,2015,2015,2010,5643
20240304,100900,237234055,2020,2020,2020,2015,835
20240304,100800,235550030,2020,2020,2020,2020,0
20240304,100700,235550030,2020,2020,2020,2020,1701
20240304,100600,232114010,2020,2020,2020,2020,207
20240304,100500,231695870,2020,2020,2020,2020,51
20240304,100400,231592850,2020,2020,2020,2015,1191
20240304,100300,229192780,2020,2020,2020,2020,86
20240304,100200,229019060,2020,2020,2020,2020,329
20240304,100100,228354480,2020,2020,2020,2020,42
20240304,100000,228269640,2020,2020,2025,2020,976
20240304,095900,226297380,2020,2020,2020,2020,2262
20240304,095800,221728140,2020,2015,2020,2015,695
20240304,095700,220325245,2015,2015,2015,2015,500
20240304,095600,219317745,2015,2015,2015,2015,0
20240304,095500,219317745,2015,2015,2015,2015,112
20240304,095400,219092065,2015,2020,2020,2015,325
20240304,095300,218436680,2020,2020,2020,2020,4243
20240304,095200,209865820,2025,2020,2025,2020,944
20240304,095100,207958510,2025,2025,2025,2010,14498
20240304,095000,178737265,2025,2025,2025,2025,16
20240304,094900,178704865,2020,2020,2020,2020,0
20240304,094800,178704865,2020,2020,2020,2020,0
20240304,094700,178704865,2020,2020,2020,2020,918
20240304,094600,176850505,2020,2020,2020,2020,412
20240304,094500,176018265,2020,2025,2025,2020,2599
20240304,094400,170767145,2025,2030,2030,2025,1019
20240304,094300,168703015,2025,2030,2030,2025,4568
20240304,094200,159451795,2030,2030,2030,2030,15743
20240304,094100,127493505,2035,2040,2040,2035,2158
20240304,094000,123101970,2040,2040,2040,2040,414
20240304,093900,122257410,2040,2040,2040,2040,100
20240304,093800,122053410,2040,2035,2040,2035,209
20240304,093700,121627055,2035,2035,2035,2035,100
20240304,093600,121423555,2035,2040,2040,2035,6185
20240304,093500,108836580,2040,2040,2045,2040,608
20240304,093400,107596250,2045,2035,2045,2035,1540
20240304,093300,104447560,2035,2035,2035,2035,1
20240304,093200,104445525,2040,2045,2045,2040,4093
20240304,093100,96085450,2045,2045,2045,2045,0
20240304,093000,96085450,2045,2045,2045,2045,721
20240304,092900,94611005,2050,2050,2050,2050,200
20240304,092800,94201005,2045,2045,2045,2045,1800
20240304,092700,90520005,2050,2050,2050,2045,48
20240304,092600,90421655,2050,2050,2050,2050,360
20240304,092500,89683655,2050,2050,2050,2050,133
20240304,092400,89411005,2050,2055,2055,2050,1980
20240304,092300,85351845,2050,2050,2050,2050,0
20240304,092200,85351845,2050,2060,2060,2050,4569
20240304,092100,75977895,2050,2055,2055,2050,5756
20240304,092000,64175595,2055,2055,2060,2055,3811
20240304,091900,56338990,2055,2055,2055,2055,360
20240304,091800,55599190,2055,2055,2055,2055,100
20240304,091700,55393690,2055,2060,2060,2055,2713
20240304,091600,49818425,2060,2055,2060,2055,1131
20240304,091500,47489220,2055,2065,2065,2055,1720
20240304,091400,43946485,2065,2065,2065,2065,0
20240304,091300,43946485,2065,2065,2065,2065,419
20240304,091200,43081250,2075,2060,2075,2060,126
20240304,091100,42821050,2060,2060,2060,2060,98
20240304,091000,42619170,2060,2060,2060,2060,0
20240304,090900,42619170,2060,2060,2060,2060,239
20240304,090800,42126830,2060,2055,2060,2050,3768
20240304,090700,34393505,2055,2060,2060,2055,3811
20240304,090600,26546645,2060,2060,2060,2060,2041
20240304,090500,22342185,2060,2070,2070,2060,2375
20240304,090400,17441215,2080,2080,2080,2080,126
20240304,090300,17179135,2080,2080,2080,2070,979
20240304,090200,15148605,2080,2080,2080,2080,12
20240304,090100,15123645,2080,2065,2080,2065,3128
20240304,090000,8629485,2055,2065,2065,2055,4181