stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,202600,5126928730,2025,2025,2025,2025,26545
20240402,202500,5126928730,2025,2025,2025,2025,0
20240402,202400,5126928730,2025,2025,2025,2025,0
20240402,202300,5126928730,2025,2025,2025,2025,0
20240402,202200,5126928730,2025,2025,2025,2025,0
20240402,202100,5126928730,2025,2025,2025,2025,0
20240402,202000,5126928730,2025,2025,2025,2025,0
20240402,201900,5126928730,2025,2025,2025,2025,0
20240402,201800,5126928730,2025,2025,2025,2025,0
20240402,201700,5126928730,2025,2025,2025,2025,0
20240402,201600,5126928730,2025,2025,2025,2025,0
20240402,201500,5126928730,2025,2025,2025,2025,0
20240402,201400,5126928730,2025,2025,2025,2025,0
20240402,201300,5126928730,2025,2025,2025,2025,0
20240402,201200,5126928730,2025,2025,2025,2025,0
20240402,201100,5126928730,2025,2025,2025,2025,0
20240402,201000,5126928730,2025,2025,2025,2025,0
20240402,200900,5126928730,2025,2025,2025,2025,0
20240402,200800,5126928730,2025,2025,2025,2025,0
20240402,200700,5126928730,2025,2025,2025,2025,0
20240402,200600,5126928730,2025,2025,2025,2025,0
20240402,200500,5126928730,2025,2025,2025,2025,0
20240402,200400,5126928730,2025,2025,2025,2025,0
20240402,200300,5126928730,2025,2025,2025,2025,0
20240402,200200,5126928730,2025,2025,2025,2025,0
20240402,200100,5126928730,2025,2025,2025,2025,0
20240402,200000,5126928730,2025,2025,2025,2025,0
20240402,195900,5126928730,2025,2025,2025,2025,0
20240402,195800,5126928730,2025,2025,2025,2025,0
20240402,195700,5126928730,2025,2025,2025,2025,0
20240402,195600,5126928730,2025,2025,2025,2025,26545
20240402,195500,5126928730,2025,2025,2025,2025,0
20240402,195400,5126928730,2025,2025,2025,2025,0
20240402,195300,5126928730,2025,2025,2025,2025,0
20240402,195200,5126928730,2025,2025,2025,2025,0
20240402,195100,5126928730,2025,2025,2025,2025,0
20240402,195000,5126928730,2025,2025,2025,2025,0
20240402,194900,5126928730,2025,2025,2025,2025,0
20240402,194800,5126928730,2025,2025,2025,2025,0
20240402,194700,5126928730,2025,2025,2025,2025,0
20240402,194600,5126928730,2025,2025,2025,2025,0
20240402,194500,5126928730,2025,2025,2025,2025,0
20240402,194400,5126928730,2025,2025,2025,2025,0
20240402,194300,5126928730,2025,2025,2025,2025,0
20240402,194200,5126928730,2025,2025,2025,2025,0
20240402,194100,5126928730,2025,2025,2025,2025,0
20240402,194000,5126928730,2025,2025,2025,2025,0
20240402,193900,5126928730,2025,2025,2025,2025,0
20240402,193800,5126928730,2025,2025,2025,2025,0
20240402,193700,5126928730,2025,2025,2025,2025,0
20240402,193600,5126928730,2025,2025,2025,2025,0
20240402,193500,5126928730,2025,2025,2025,2025,0
20240402,193400,5126928730,2025,2025,2025,2025,0
20240402,193300,5126928730,2025,2025,2025,2025,0
20240402,193200,5126928730,2025,2025,2025,2025,0
20240402,193100,5126928730,2025,2025,2025,2025,0
20240402,193000,5126928730,2025,2025,2025,2025,0
20240402,192900,5126928730,2025,2025,2025,2025,0
20240402,192800,5126928730,2025,2025,2025,2025,0
20240402,192700,5126928730,2025,2025,2025,2025,0
20240402,192600,5126928730,2025,2025,2025,2025,26545
20240402,192500,5126928730,2025,2025,2025,2025,0
20240402,192400,5126928730,2025,2025,2025,2025,0
20240402,192300,5126928730,2025,2025,2025,2025,0
20240402,192200,5126928730,2025,2025,2025,2025,0
20240402,192100,5126928730,2025,2025,2025,2025,0
20240402,192000,5126928730,2025,2025,2025,2025,0
20240402,191900,5126928730,2025,2025,2025,2025,0
20240402,191800,5126928730,2025,2025,2025,2025,0
20240402,191700,5126928730,2025,2025,2025,2025,0
20240402,191600,5126928730,2025,2025,2025,2025,0
20240402,191500,5126928730,2025,2025,2025,2025,0
20240402,191400,5126928730,2025,2025,2025,2025,0
20240402,191300,5126928730,2025,2025,2025,2025,0
20240402,191200,5126928730,2025,2025,2025,2025,0
20240402,191100,5126928730,2025,2025,2025,2025,0
20240402,191000,5126928730,2025,2025,2025,2025,0
20240402,190900,5126928730,2025,2025,2025,2025,0
20240402,190800,5126928730,2025,2025,2025,2025,0
20240402,190700,5126928730,2025,2025,2025,2025,0
20240402,190600,5126928730,2025,2025,2025,2025,0
20240402,190500,5126928730,2025,2025,2025,2025,0
20240402,190400,5126928730,2025,2025,2025,2025,0
20240402,190300,5126928730,2025,2025,2025,2025,0
20240402,190200,5126928730,2025,2025,2025,2025,0
20240402,190100,5126928730,2025,2025,2025,2025,0
20240402,190000,5126928730,2025,2025,2025,2025,0
20240402,185900,5126928730,2025,2025,2025,2025,0
20240402,185800,5126928730,2025,2025,2025,2025,0
20240402,185700,5126928730,2025,2025,2025,2025,0
20240402,185600,5126928730,2025,2025,2025,2025,26545
20240402,185500,5126928730,2025,2025,2025,2025,0
20240402,185400,5126928730,2025,2025,2025,2025,0
20240402,185300,5126928730,2025,2025,2025,2025,0
20240402,185200,5126928730,2025,2025,2025,2025,0
20240402,185100,5126928730,2025,2025,2025,2025,0
20240402,185000,5126928730,2025,2025,2025,2025,0
20240402,184900,5126928730,2025,2025,2025,2025,0
20240402,184800,5126928730,2025,2025,2025,2025,0
20240402,184700,5126928730,2025,2025,2025,2025,0
20240402,184600,5126928730,2025,2025,2025,2025,0
20240402,184500,5126928730,2025,2025,2025,2025,0
20240402,184400,5126928730,2025,2025,2025,2025,0
20240402,184300,5126928730,2025,2025,2025,2025,0
20240402,184200,5126928730,2025,2025,2025,2025,0
20240402,184100,5126928730,2025,2025,2025,2025,0
20240402,184000,5126928730,2025,2025,2025,2025,0
20240402,183900,5126928730,2025,2025,2025,2025,0
20240402,183800,5126928730,2025,2025,2025,2025,0
20240402,183700,5126928730,2025,2025,2025,2025,0
20240402,183600,5126928730,2025,2025,2025,2025,0
20240402,183500,5126928730,2025,2025,2025,2025,0
20240402,183400,5126928730,2025,2025,2025,2025,0
20240402,183300,5126928730,2025,2025,2025,2025,0
20240402,183200,5126928730,2025,2025,2025,2025,0
20240402,183100,5126928730,2025,2025,2025,2025,0
20240402,183000,5126928730,2025,2025,2025,2025,0
20240402,182900,5126928730,2025,2025,2025,2025,0
20240402,182800,5126928730,2025,2025,2025,2025,0
20240402,182700,5126928730,2025,2025,2025,2025,0
20240402,182600,5126928730,2025,2025,2025,2025,26545
20240402,182500,5126928730,2025,2025,2025,2025,0
20240402,182400,5126928730,2025,2025,2025,2025,0
20240402,182300,5126928730,2025,2025,2025,2025,0
20240402,182200,5126928730,2025,2025,2025,2025,0
20240402,182100,5126928730,2025,2025,2025,2025,0
20240402,182000,5126928730,2025,2025,2025,2025,0
20240402,181900,5126928730,2025,2025,2025,2025,0
20240402,181800,5126928730,2025,2025,2025,2025,0
20240402,181700,5126928730,2025,2025,2025,2025,0
20240402,181600,5126928730,2025,2025,2025,2025,0
20240402,181500,5126928730,2025,2025,2025,2025,0
20240402,181400,5126928730,2025,2025,2025,2025,0
20240402,181300,5126928730,2025,2025,2025,2025,0
20240402,181200,5126928730,2025,2025,2025,2025,0
20240402,181100,5126928730,2025,2025,2025,2025,0
20240402,181000,5126928730,2025,2025,2025,2025,0
20240402,180900,5126928730,2025,2025,2025,2025,0
20240402,180800,5126928730,2025,2025,2025,2025,0
20240402,180700,5126928730,2025,2025,2025,2025,0
20240402,180600,5126928730,2025,2025,2025,2025,0
20240402,180500,5126928730,2025,2025,2025,2025,0
20240402,180400,5126928730,2025,2025,2025,2025,0
20240402,180300,5126928730,2025,2025,2025,2025,0
20240402,180200,5126928730,2025,2025,2025,2025,0
20240402,180100,5126928730,2025,2025,2025,2025,0
20240402,180000,5126928730,2025,2025,2025,2025,0
20240402,175900,5126928730,2025,2025,2025,2025,0
20240402,175800,5126928730,2025,2025,2025,2025,0
20240402,175700,5126928730,2025,2025,2025,2025,0
20240402,175600,5126928730,2025,2025,2025,2025,26545
20240402,175500,5126928730,2025,2025,2025,2025,0
20240402,175400,5126928730,2025,2025,2025,2025,0
20240402,175300,5126928730,2025,2025,2025,2025,0
20240402,175200,5126928730,2025,2025,2025,2025,0
20240402,175100,5126928730,2025,2025,2025,2025,0
20240402,175000,5126928730,2025,2025,2025,2025,0
20240402,174900,5126928730,2025,2025,2025,2025,0
20240402,174800,5126928730,2025,2025,2025,2025,0
20240402,174700,5126928730,2025,2025,2025,2025,0
20240402,174600,5126928730,2025,2025,2025,2025,0
20240402,174500,5126928730,2025,2025,2025,2025,0
20240402,174400,5126928730,2025,2025,2025,2025,0
20240402,174300,5126928730,2025,2025,2025,2025,0
20240402,174200,5126928730,2025,2025,2025,2025,0
20240402,174100,5126928730,2025,2025,2025,2025,0
20240402,174000,5126928730,2025,2025,2025,2025,0
20240402,173900,5126928730,2025,2025,2025,2025,0
20240402,173800,5126928730,2025,2025,2025,2025,0
20240402,173700,5126928730,2025,2025,2025,2025,0
20240402,173600,5126928730,2025,2025,2025,2025,0
20240402,173500,5126928730,2025,2025,2025,2025,0
20240402,173400,5126928730,2025,2025,2025,2025,0
20240402,173300,5126928730,2025,2025,2025,2025,0
20240402,173200,5126928730,2025,2025,2025,2025,0
20240402,173100,5126928730,2025,2025,2025,2025,0
20240402,173000,5126928730,2025,2025,2025,2025,0
20240402,172900,5126928730,2025,2025,2025,2025,0
20240402,172800,5126928730,2025,2025,2025,2025,0
20240402,172700,5126928730,2025,2025,2025,2025,0
20240402,172600,5126928730,2025,2025,2025,2025,26545
20240402,172500,5126928730,2025,2025,2025,2025,0
20240402,172400,5126928730,2025,2025,2025,2025,0
20240402,172300,5126928730,2025,2025,2025,2025,0
20240402,172200,5126928730,2025,2025,2025,2025,0
20240402,172100,5126928730,2025,2025,2025,2025,0
20240402,172000,5126928730,2025,2025,2025,2025,0
20240402,171900,5126928730,2025,2025,2025,2025,0
20240402,171800,5126928730,2025,2025,2025,2025,0
20240402,171700,5126928730,2025,2025,2025,2025,0
20240402,171600,5126928730,2025,2025,2025,2025,0
20240402,171500,5126928730,2025,2025,2025,2025,0
20240402,171400,5126928730,2025,2025,2025,2025,0
20240402,171300,5126928730,2025,2025,2025,2025,0
20240402,171200,5126928730,2025,2025,2025,2025,0
20240402,171100,5126928730,2025,2025,2025,2025,0
20240402,171000,5126928730,2025,2025,2025,2025,0
20240402,170900,5126928730,2025,2025,2025,2025,0
20240402,170800,5126928730,2025,2025,2025,2025,0
20240402,170700,5126928730,2025,2025,2025,2025,0
20240402,170600,5126928730,2025,2025,2025,2025,0
20240402,170500,5126928730,2025,2025,2025,2025,0
20240402,170400,5126928730,2025,2025,2025,2025,0
20240402,170300,5126928730,2025,2025,2025,2025,0
20240402,170200,5126928730,2025,2025,2025,2025,0
20240402,170100,5126928730,2025,2025,2025,2025,0
20240402,170000,5126928730,2025,2025,2025,2025,0
20240402,165900,5126928730,2025,2025,2025,2025,0
20240402,165800,5126928730,2025,2025,2025,2025,0
20240402,165700,5126928730,2025,2025,2025,2025,0
20240402,165600,5126928730,2025,2025,2025,2025,26545
20240402,165500,5126928730,2025,2025,2025,2025,0
20240402,165400,5126928730,2025,2025,2025,2025,0
20240402,165300,5126928730,2025,2025,2025,2025,0
20240402,165200,5126928730,2025,2025,2025,2025,0
20240402,165100,5126928730,2025,2025,2025,2025,0
20240402,165000,5126928730,2025,2025,2025,2025,0
20240402,164900,5126928730,2025,2025,2025,2025,0
20240402,164800,5126928730,2025,2025,2025,2025,0
20240402,164700,5126928730,2025,2025,2025,2025,0
20240402,164600,5126928730,2025,2025,2025,2025,0
20240402,164500,5126928730,2025,2025,2025,2025,0
20240402,164400,5126928730,2025,2025,2025,2025,0
20240402,164300,5126928730,2025,2025,2025,2025,0
20240402,164200,5126928730,2025,2025,2025,2025,0
20240402,164100,5126928730,2025,2025,2025,2025,0
20240402,164000,5126928730,2025,2025,2025,2025,0
20240402,163900,5126928730,2025,2025,2025,2025,0
20240402,163800,5126928730,2025,2025,2025,2025,0
20240402,163700,5126928730,2025,2025,2025,2025,0
20240402,163600,5126928730,2025,2025,2025,2025,0
20240402,163500,5126928730,2025,2025,2025,2025,0
20240402,163400,5126928730,2025,2025,2025,2025,0
20240402,163300,5126928730,2025,2025,2025,2025,0
20240402,163200,5126928730,2025,2025,2025,2025,0
20240402,163100,5126928730,2025,2025,2025,2025,0
20240402,163000,5126928730,2025,2025,2025,2025,0
20240402,162900,5126928730,2025,2025,2025,2025,0
20240402,162800,5126928730,2025,2025,2025,2025,0
20240402,162700,5126928730,2025,2025,2025,2025,0
20240402,162600,5126928730,2025,2025,2025,2025,26545
20240402,162500,5126928730,2025,2025,2025,2025,0
20240402,162400,5126928730,2025,2025,2025,2025,0
20240402,162300,5126928730,2025,2025,2025,2025,0
20240402,162200,5126928730,2025,2025,2025,2025,0
20240402,162100,5126928730,2025,2025,2025,2025,0
20240402,162000,5126928730,2025,2025,2025,2025,0
20240402,161900,5126928730,2025,2025,2025,2025,0
20240402,161800,5126928730,2025,2025,2025,2025,0
20240402,161700,5126928730,2025,2025,2025,2025,0
20240402,161600,5126928730,2025,2025,2025,2025,0
20240402,161500,5126928730,2025,2025,2025,2025,0
20240402,161400,5126928730,2025,2025,2025,2025,0
20240402,161300,5126928730,2025,2025,2025,2025,0
20240402,161200,5126928730,2025,2025,2025,2025,0
20240402,161100,5126928730,2025,2025,2025,2025,0
20240402,161000,5126928730,2025,2025,2025,2025,0
20240402,160900,5126928730,2025,2025,2025,2025,0
20240402,160800,5126928730,2025,2025,2025,2025,0
20240402,160700,5126928730,2025,2025,2025,2025,0
20240402,160600,5126928730,2025,2025,2025,2025,0
20240402,160500,5126928730,2025,2025,2025,2025,0
20240402,160400,5126928730,2025,2025,2025,2025,0
20240402,160300,5126928730,2025,2025,2025,2025,0
20240402,160200,5126928730,2025,2025,2025,2025,0
20240402,160100,5126928730,2025,2025,2025,2025,0
20240402,160000,5126928730,2025,2025,2025,2025,0
20240402,155900,5126928730,2025,2025,2025,2025,0
20240402,155800,5126928730,2025,2025,2025,2025,0
20240402,155700,5126928730,2025,2025,2025,2025,0
20240402,155600,5126928730,2025,2025,2025,2025,26545
20240402,155500,5126928730,2025,2025,2025,2025,0
20240402,155400,5126928730,2025,2025,2025,2025,0
20240402,155300,5126928730,2025,2025,2025,2025,0
20240402,155200,5126928730,2025,2025,2025,2025,0
20240402,155100,5126928730,2025,2025,2025,2025,0
20240402,155000,5126928730,2025,2025,2025,2025,0
20240402,154900,5126928730,2025,2025,2025,2025,0
20240402,154800,5126928730,2025,2025,2025,2025,0
20240402,154700,5126928730,2025,2025,2025,2025,0
20240402,154600,5126928730,2025,2025,2025,2025,0
20240402,154500,5126928730,2025,2025,2025,2025,0
20240402,154400,5126928730,2025,2025,2025,2025,0
20240402,154300,5126928730,2025,2025,2025,2025,0
20240402,154200,5126928730,2025,2025,2025,2025,0
20240402,154100,5126928730,2025,2025,2025,2025,0
20240402,154000,5126928730,2025,2025,2025,2025,0
20240402,153900,5126928730,2025,2025,2025,2025,0
20240402,153800,5126928730,2025,2025,2025,2025,0
20240402,153700,5126928730,2025,2025,2025,2025,0
20240402,153600,5126928730,2025,2025,2025,2025,0
20240402,153500,5126928730,2025,2025,2025,2025,0
20240402,153400,5126928730,2025,2025,2025,2025,0
20240402,153300,5126928730,2025,2025,2025,2025,0
20240402,153200,5126928730,2025,2025,2025,2025,0
20240402,153100,5126928730,2025,2025,2025,2025,0
20240402,153000,5126928730,2025,2025,2025,2025,26545
20240402,152900,5073175105,2020,2020,2020,2020,0
20240402,152800,5073175105,2020,2020,2020,2020,0
20240402,152700,5073175105,2020,2020,2020,2020,0
20240402,152600,5073175105,2020,2020,2020,2020,0
20240402,152500,5073175105,2020,2020,2020,2020,0
20240402,152400,5073175105,2020,2020,2020,2020,0
20240402,152300,5073175105,2020,2020,2020,2020,0
20240402,152200,5073175105,2020,2020,2020,2020,0
20240402,152100,5073175105,2020,2020,2020,2020,0
20240402,152000,5073175105,2020,2020,2020,2020,0
20240402,151900,5073175105,2020,2015,2025,2010,8975
20240402,151800,5055083550,2015,1996,2020,1996,22864
20240402,151700,5009071411,1999,2000,2005,1995,24023
20240402,151600,4961109417,2005,2010,2010,1996,53491
20240402,151500,4854229248,2005,2005,2005,2005,1180
20240402,151400,4851863348,2000,2005,2005,2000,2200
20240402,151300,4847452598,2005,2005,2005,2005,2078
20240402,151200,4843286208,2005,2000,2005,2000,3536
20240402,151100,4836196578,2000,2005,2005,2000,2101
20240402,151000,4831994078,2005,2000,2010,2000,39914
20240402,150900,4752117328,2005,2005,2005,2000,2052
20240402,150800,4748003323,2005,2005,2005,2000,2784
20240402,150700,4742434418,2000,2005,2005,2000,2266
20240402,150600,4737893738,2010,2005,2010,2005,7324
20240402,150500,4723209108,2005,2010,2010,2005,2731
20240402,150400,4717733193,2005,2010,2010,2005,1109
20240402,150300,4715509633,2010,2005,2010,2005,64
20240402,150200,4715381308,2005,2005,2010,2005,1790
20240402,150100,4711791018,2005,2000,2005,2000,10485
20240402,150000,4690817438,2000,2005,2005,2000,32481
20240402,145900,4625845293,2005,2005,2005,1999,13435
20240402,145800,4598964769,2005,2005,2005,2000,8590
20240402,145700,4581779319,2010,2005,2010,1999,7140
20240402,145600,4567497826,2005,2005,2005,2000,7516
20240402,145500,4552448246,2005,2005,2005,2005,1012
20240402,145400,4550419186,2005,2005,2005,2000,2265
20240402,145300,4545887111,2005,2000,2005,2000,4030
20240402,145200,4537827041,1999,1999,2000,1999,6501
20240402,145100,4524825761,1999,1999,2000,1999,1610
20240402,145000,4521607367,1999,2000,2000,1998,2665
20240402,144900,4516280517,2000,2000,2000,1998,486
20240402,144800,4515309145,2000,2005,2005,1998,5115
20240402,144700,4505085364,2000,2000,2005,1998,14187
20240402,144600,4476713505,2015,2010,2015,2010,5551
20240402,144500,4465555990,2010,2010,2010,2010,280
20240402,144400,4464993190,2010,2000,2010,2000,16657
20240402,144300,4431598130,2000,1999,2000,1999,36
20240402,144200,4431526160,2000,1999,2000,1999,202
20240402,144100,4431122162,2000,2000,2000,2000,1153
20240402,144000,4428816162,2005,2000,2005,2000,567
20240402,143900,4427682142,2000,2005,2005,1998,1859
20240402,143800,4423964193,2005,2010,2010,1997,3220
20240402,143700,4417524913,2015,2000,2015,2000,24281
20240402,143600,4368801758,2005,1998,2005,1998,31072
20240402,143500,4306688078,1998,1998,1998,1994,2314
20240402,143400,4302070333,1999,1998,1999,1998,3010
20240402,143300,4296056352,1998,1995,1998,1995,647
20240402,143200,4294765584,1998,1996,1998,1995,514
20240402,143100,4293740085,1998,1996,1998,1995,2027
20240402,143000,4289696117,1994,1995,1998,1994,2625
20240402,142900,4284458142,1996,1996,1998,1996,1581
20240402,142800,4281300729,1995,1995,1996,1995,6477
20240402,142700,4268377868,1995,1996,1996,1995,1831
20240402,142600,4264724022,1996,1996,1996,1996,2
20240402,142500,4264720030,1996,1994,1996,1994,602
20240402,142400,4263519436,1993,1997,1997,1993,3693
20240402,142300,4256155488,1997,1996,1997,1995,836
20240402,142200,4254486988,1995,1999,1999,1994,2544
20240402,142100,4249411755,1998,1999,1999,1998,75
20240402,142000,4249261903,1999,1996,1999,1993,4665
20240402,141900,4239955914,1999,1998,1999,1998,110
20240402,141800,4239736065,1999,1999,1999,1999,70
20240402,141700,4239596135,1999,1995,1999,1995,1833
20240402,141600,4235933216,1998,2000,2000,1991,18385
20240402,141500,4199234593,1998,1999,1999,1998,6719
20240402,141400,4185809544,1999,2000,2005,1999,2091
20240402,141300,4181628616,2005,2005,2005,2000,126
20240402,141200,4181376486,2005,2005,2005,2005,0
20240402,141100,4181376486,2005,2000,2005,2000,12
20240402,141000,4181352481,2000,1998,2000,1998,6001
20240402,140900,4169362481,2005,2005,2005,1998,3151
20240402,140800,4163058428,2005,2005,2005,2000,1310
20240402,140700,4160432103,2010,2010,2010,2005,2497
20240402,140600,4155425343,2010,2010,2010,2010,2376
20240402,140500,4150649583,2005,2005,2005,2005,5260
20240402,140400,4140103283,2005,2000,2005,2000,39
20240402,140300,4140025278,2005,1999,2005,1993,6680
20240402,140200,4126681416,1999,2010,2010,1999,24696
20240402,140100,4077288293,2010,2000,2010,2000,2312
20240402,140000,4072647843,2005,2005,2005,2005,2061
20240402,135900,4068515538,2005,2005,2005,2005,31
20240402,135800,4068453383,2005,2005,2010,2005,10874
20240402,135700,4046613603,2005,2000,2005,1999,5801
20240402,135600,4035013198,2000,2000,2000,1999,2412
20240402,135500,4030189250,2000,2000,2005,2000,4091
20240402,135400,4021999995,2010,2000,2010,2000,27597
20240402,135300,3966683005,2000,1997,2000,1997,8975
20240402,135200,3948744776,1997,1998,1998,1997,512
20240402,135100,3947722110,1997,1996,1998,1993,3278
20240402,135000,3941176538,1996,1991,1996,1991,2493
20240402,134900,3936207634,1997,1998,1998,1991,23
20240402,134800,3936161821,1998,1993,1999,1990,9431
20240402,134700,3917386117,1993,1990,1993,1990,22245
20240402,134600,3873118339,1990,1990,1993,1983,37190
20240402,134500,3799238907,1993,1997,2005,1990,63954
20240402,134400,3671757678,2005,1997,2005,1997,2154
20240402,134300,3667456108,1997,1998,2000,1997,2180
20240402,134200,3663101718,1997,1999,1999,1997,4200
20240402,134100,3654708013,1998,2000,2005,1996,13350
20240402,134000,3628042297,2005,1999,2005,1999,25
20240402,133900,3627992262,1999,1999,1999,1999,1079
20240402,133800,3625835341,1999,1999,2000,1997,15071
20240402,133700,3595735697,2000,2005,2005,1997,8299
20240402,133600,3579152330,2000,2000,2005,2000,2112
20240402,133500,3574928325,2000,2000,2000,1998,4298
20240402,133400,3566338627,2000,2000,2000,2000,22
20240402,133300,3566294627,2000,2000,2000,2000,2
20240402,133200,3566290627,2000,2000,2000,2000,2762
20240402,133100,3560766627,2005,2000,2005,1998,1377
20240402,133000,3558013767,1998,2005,2005,1998,10435
20240402,132900,3537156281,2000,2005,2005,2000,5902
20240402,132800,3525349781,2005,2005,2010,2005,1790
20240402,132700,3521760821,2005,2000,2010,2000,589
20240402,132600,3520579131,2005,2005,2005,2005,1383
20240402,132500,3517806216,2000,1999,2005,1999,3124
20240402,132400,3511546966,2005,1997,2005,1997,23853
20240402,132300,3463877071,1998,1998,1998,1997,4968
20240402,132200,3453953876,1998,1999,1999,1997,14976
20240402,132100,3424035463,1999,2000,2000,1999,7063
20240402,132000,3409915887,2000,1999,2000,1999,5756
20240402,131900,3398406431,1999,2000,2000,1999,7630
20240402,131800,3383148752,2005,2005,2005,2000,7997
20240402,131700,3367154612,2005,2000,2005,1999,14999
20240402,131600,3337157385,2000,2005,2005,2000,30348
20240402,131500,3276459230,2010,2010,2010,2000,33936
20240402,131400,3208568010,2010,2005,2010,2005,1285
20240402,131300,3205989505,2005,2010,2010,2005,2349
20240402,131200,3201274065,2010,2010,2010,2010,535
20240402,131100,3200198715,2005,2005,2010,2005,10485
20240402,131000,3179175200,2005,2005,2010,2005,585
20240402,130900,3178001030,2005,2005,2010,2005,833
20240402,130800,3176330860,2005,2010,2010,2005,8200
20240402,130700,3159888860,2010,2010,2010,2010,509
20240402,130600,3158865770,2015,2005,2015,2005,472
20240402,130500,3157918755,2010,2010,2010,2010,764
20240402,130400,3156383115,2010,2010,2010,2010,502
20240402,130300,3155374095,2010,2010,2010,2010,745
20240402,130200,3153876645,2005,2005,2005,2005,6800
20240402,130100,3140242645,2005,2005,2005,2000,21853
20240402,130000,3096435305,2005,2010,2010,2005,16419
20240402,125900,3063514160,2010,2015,2015,2005,22817
20240402,125800,3017651550,2015,2015,2015,2015,5
20240402,125700,3017641475,2010,2015,2015,2010,2778
20240402,125600,3012057195,2015,2015,2015,2010,17622
20240402,125500,2976633825,2015,2015,2015,2010,2080
20240402,125400,2972442725,2015,2020,2020,2010,966
20240402,125300,2970497135,2015,2015,2020,2015,16613
20240402,125200,2937021695,2020,2020,2025,2020,5318
20240402,125100,2926279285,2020,2025,2025,2020,2225
20240402,125000,2921784755,2030,2030,2030,2030,0
20240402,124900,2921784755,2030,2025,2030,2020,1111
20240402,124800,2919537925,2025,2030,2030,2025,2832
20240402,124700,2913790620,2015,2025,2025,2015,1182
20240402,124600,2911398700,2020,2020,2020,2020,1550
20240402,124500,2908267700,2020,2015,2020,2015,1710
20240402,124400,2904817615,2020,2020,2020,2020,518
20240402,124300,2903771255,2020,2020,2020,2015,8165
20240402,124200,2887280905,2020,2030,2030,2020,65
20240402,124100,2887149005,2030,2030,2030,2030,2075
20240402,124000,2882936755,2020,2025,2025,2020,2600
20240402,123900,2877682255,2025,2025,2025,2025,936
20240402,123800,2875786855,2025,2025,2025,2025,26
20240402,123700,2875734205,2025,2025,2025,2025,120
20240402,123600,2875491205,2025,2025,2025,2025,1215
20240402,123500,2873030830,2025,2025,2025,2025,272
20240402,123400,2872480030,2025,2025,2025,2020,2441
20240402,123300,2867540415,2020,2020,2020,2020,0
20240402,123200,2867540415,2020,2025,2025,2020,1637
20240402,123100,2864231445,2025,2025,2025,2020,8181
20240402,123000,2847694500,2030,2025,2030,2025,217
20240402,122900,2847255050,2025,2030,2030,2025,445
20240402,122800,2846353900,2025,2025,2025,2025,3686
20240402,122700,2838889750,2030,2030,2030,2030,981
20240402,122600,2836898320,2030,2030,2030,2030,2596
20240402,122500,2831628440,2030,2030,2030,2030,200
20240402,122400,2831222440,2030,2030,2030,2025,1145
20240402,122300,2828898095,2030,2030,2030,2030,1789
20240402,122200,2825266425,2035,2030,2035,2030,501
20240402,122100,2824248295,2030,2030,2030,2030,2751
20240402,122000,2818663765,2030,2035,2035,2030,213
20240402,121900,2818230375,2035,2035,2035,2035,314
20240402,121800,2817591385,2035,2040,2040,2035,1498
20240402,121700,2814542945,2035,2035,2035,2035,1000
20240402,121600,2812507945,2030,2035,2035,2030,251
20240402,121500,2811998360,2035,2035,2035,2035,335
20240402,121400,2811316635,2040,2035,2040,2030,4753
20240402,121300,2801639755,2035,2035,2035,2030,5045
20240402,121200,2791378130,2035,2030,2035,2030,716
20240402,121100,2789924640,2030,2030,2030,2030,486
20240402,121000,2788938060,2030,2025,2030,2025,2058
20240402,120900,2784760370,2030,2030,2030,2030,10
20240402,120800,2784740070,2025,2025,2030,2025,227
20240402,120700,2784280220,2025,2030,2030,2025,2125
20240402,120600,2779976560,2030,2035,2035,2030,1154
20240402,120500,2777633890,2035,2035,2035,2030,4726
20240402,120400,2768032605,2030,2030,2035,2030,1662
20240402,120300,2764658710,2030,2030,2030,2030,805
20240402,120200,2763024560,2035,2030,2035,2030,125
20240402,120100,2762770685,2030,2030,2035,2030,282
20240402,120000,2762198210,2030,2030,2035,2030,1021
20240402,115900,2760125475,2030,2025,2035,2025,1517
20240402,115800,2757048380,2030,2035,2035,2030,94
20240402,115700,2756857480,2030,2030,2030,2030,3301
20240402,115600,2750156450,2025,2020,2030,2020,5297
20240402,115500,2739422350,2020,2020,2020,2020,1350
20240402,115400,2736695350,2020,2020,2020,2020,5357
20240402,115300,2725874210,2025,2025,2025,2025,246
20240402,115200,2725376060,2025,2025,2025,2025,4360
20240402,115100,2716547060,2025,2025,2025,2025,399
20240402,115000,2715739085,2020,2025,2025,2020,1363
20240402,114900,2712982810,2025,2025,2025,2025,1485
20240402,114800,2709975685,2020,2020,2020,2020,1411
20240402,114700,2707125465,2025,2020,2025,2020,11
20240402,114600,2707103240,2025,2025,2025,2025,5
20240402,114500,2707093115,2020,2020,2020,2020,0
20240402,114400,2707093115,2020,2020,2020,2020,500
20240402,114300,2706083115,2020,2020,2020,2020,95
20240402,114200,2705891215,2020,2020,2020,2020,4959
20240402,114100,2695874035,2020,2020,2025,2020,2162
20240402,114000,2691506690,2020,2025,2025,2020,2258
20240402,113900,2686935825,2025,2025,2025,2025,0
20240402,113800,2686935825,2025,2025,2025,2025,1440
20240402,113700,2684019825,2025,2025,2025,2025,7
20240402,113600,2684005650,2030,2030,2030,2030,514
20240402,113500,2682962230,2025,2030,2030,2025,591
20240402,113400,2681765325,2030,2030,2030,2025,179
20240402,113300,2681402480,2030,2030,2030,2030,6
20240402,113200,2681390300,2030,2025,2030,2025,5428
20240402,113100,2670398095,2025,2020,2025,2020,610
20240402,113000,2669163395,2025,2020,2025,2020,1642
20240402,112900,2665844055,2020,2025,2025,2020,829
20240402,112800,2664168535,2025,2020,2025,2020,108
20240402,112700,2663949850,2020,2025,2025,2020,35
20240402,112600,2663879125,2020,2025,2025,2020,2475
20240402,112500,2658868010,2020,2020,2020,2020,500
20240402,112400,2657858010,2020,2030,2030,2020,1507
20240402,112300,2654809795,2030,2030,2030,2030,1448
20240402,112200,2651870355,2030,2025,2030,2025,637
20240402,112100,2650579150,2025,2020,2025,2020,2600
20240402,112000,2645324650,2020,2025,2025,2020,1174
20240402,111900,2642948030,2030,2025,2030,2025,1952
20240402,111800,2638993975,2025,2030,2030,2025,4664
20240402,111700,2629544190,2030,2025,2030,2025,6704
20240402,111600,2615938405,2025,2025,2025,2025,8251
20240402,111500,2599230130,2025,2020,2025,2020,155
20240402,111400,2598917005,2020,2020,2020,2020,305
20240402,111300,2598300905,2020,2020,2020,2020,4529
20240402,111200,2589152325,2020,2025,2025,2020,2966
20240402,111100,2583160695,2020,2015,2025,2015,3196
20240402,111000,2576707995,2020,2020,2020,2015,2127
20240402,110900,2572411955,2015,2020,2020,2015,2235
20240402,110800,2567898260,2020,2025,2025,2020,1501
20240402,110700,2564866235,2020,2020,2020,2015,4034
20240402,110600,2556723900,2020,2020,2020,2020,13611
20240402,110500,2529229680,2020,2015,2020,2010,3642
20240402,110400,2521898375,2020,2015,2020,2010,5146
20240402,110300,2511536590,2020,2015,2020,2010,831
20240402,110200,2509862255,2015,2015,2015,2015,5536
20240402,110100,2498707215,2015,2015,2015,2010,10087
20240402,110000,2478428160,2010,2015,2015,2010,3355
20240402,105900,2471677470,2015,2020,2020,2015,3524
20240402,105800,2464576585,2015,2015,2015,2015,2337
20240402,105700,2459867530,2015,2020,2025,2015,4849
20240402,105600,2450074615,2020,2020,2020,2020,4886
20240402,105500,2440204895,2020,2020,2020,2020,1542
20240402,105400,2437090055,2015,2020,2020,2015,3097
20240402,105300,2430843870,2015,2010,2015,2010,13131
20240402,105200,2404404290,2010,2010,2015,2010,5920
20240402,105100,2392504665,2010,2010,2010,2005,3073
20240402,105000,2386327965,2015,2010,2015,2010,5918
20240402,104900,2374432725,2010,2015,2015,2010,2948
20240402,104800,2368501405,2010,2020,2020,2010,918
20240402,104700,2366651390,2015,2020,2020,2015,3339
20240402,104600,2359917175,2020,2015,2020,2015,1268
20240402,104500,2357357430,2015,2015,2015,2010,13651
20240402,104400,2329865750,2015,2010,2015,2005,22590
20240402,104300,2284421520,2010,2020,2020,2010,35414
20240402,104200,2213177725,2020,2020,2020,2020,8599
20240402,104100,2195807745,2020,2020,2025,2015,3895
20240402,104000,2187941815,2020,2020,2020,2015,2240
20240402,103900,2183422015,2020,2025,2025,2020,16447
20240402,103800,2150193985,2025,2030,2030,2025,3982
20240402,103700,2142130415,2030,2025,2030,2020,2503
20240402,103600,2137054310,2020,2020,2030,2020,2835
20240402,103500,2131327295,2020,2030,2030,2020,31933
20240402,103400,2066684760,2030,2035,2035,2030,39251
20240402,103300,1987004220,2035,2030,2035,2030,1759
20240402,103200,1983427340,2035,2035,2035,2035,1137
20240402,103100,1981113545,2035,2035,2035,2030,1529
20240402,103000,1978003675,2030,2035,2035,2030,5629
20240402,102900,1966560800,2035,2035,2035,2035,3931
20240402,102800,1958561215,2035,2030,2035,2030,510
20240402,102700,1957525865,2030,2035,2035,2030,2100
20240402,102600,1953262365,2035,2035,2035,2035,657
20240402,102500,1951925370,2035,2035,2040,2030,10265
20240402,102400,1931084405,2035,2035,2035,2030,2689
20240402,102300,1925612945,2035,2035,2035,2030,2714
20240402,102200,1920097275,2035,2035,2035,2035,4196
20240402,102100,1911558415,2035,2035,2035,2030,2012
20240402,102000,1907473905,2035,2035,2035,2030,2699
20240402,101900,1901994560,2035,2040,2040,2035,3066
20240402,101800,1895755235,2040,2030,2040,2030,5520
20240402,101700,1884522380,2030,2035,2035,2030,14670
20240402,101600,1854721015,2035,2035,2035,2035,2940
20240402,101500,1848738115,2035,2040,2040,2035,13194
20240402,101400,1821888275,2040,2035,2040,2035,1301
20240402,101300,1819238235,2035,2040,2040,2035,4119
20240402,101200,1810843045,2035,2040,2040,2035,9525
20240402,101100,1791451200,2040,2040,2040,2035,5572
20240402,101000,1780111530,2040,2035,2040,2035,8156
20240402,100900,1763508325,2040,2040,2040,2040,27601
20240402,100800,1707202285,2040,2045,2045,2040,2331
20240402,100700,1702443915,2045,2050,2050,2040,16436
20240402,100600,1668829710,2050,2045,2050,2045,1223
20240402,100500,1666325570,2045,2055,2055,2045,399
20240402,100400,1665508105,2055,2055,2060,2050,10699
20240402,100300,1643570065,2055,2055,2060,2055,5792
20240402,100200,1631666990,2055,2045,2055,2045,9820
20240402,100100,1611550765,2045,2050,2050,2045,5006
20240402,100000,1601309680,2050,2045,2050,2045,1631
20240402,095900,1597967275,2045,2050,2050,2045,5144
20240402,095800,1587442275,2050,2055,2055,2050,11058
20240402,095700,1564772620,2050,2055,2055,2050,1476
20240402,095600,1561741730,2055,2050,2055,2050,1944
20240402,095500,1557755935,2055,2050,2055,2050,248
20240402,095400,1557247165,2055,2055,2055,2050,1712
20240402,095300,1553729515,2055,2060,2060,2050,2381
20240402,095200,1548843120,2060,2055,2060,2050,2235
20240402,095100,1544250240,2055,2050,2055,2050,1006
20240402,095000,1542186910,2060,2060,2060,2060,2141
20240402,094900,1537776450,2060,2050,2060,2045,4965
20240402,094800,1527600925,2050,2045,2050,2045,15418
20240402,094700,1496064040,2050,2055,2060,2050,23804
20240402,094600,1447250555,2055,2060,2060,2055,7820
20240402,094500,1431175195,2065,2055,2065,2055,439
20240402,094400,1430268855,2060,2060,2080,2060,7625
20240402,094300,1414557960,2055,2065,2080,2050,16184
20240402,094200,1381218365,2065,2070,2070,2065,6441
20240402,094100,1367903470,2075,2070,2075,2070,3342
20240402,094000,1360981835,2070,2080,2080,2070,263
20240402,093900,1360435825,2070,2075,2080,2070,4366
20240402,093800,1351388925,2075,2080,2085,2075,1430
20240402,093700,1348417665,2075,2085,2085,2070,628
20240402,093600,1347108325,2070,2085,2085,2070,2055
20240402,093500,1342840070,2080,2080,2085,2080,2933
20240402,093400,1336726930,2080,2075,2085,2075,2701
20240402,093300,1331117215,2075,2085,2085,2070,9528
20240402,093200,1311309820,2085,2080,2085,2080,1134
20240402,093100,1308949515,2080,2085,2095,2075,30645
20240402,093000,1245039795,2085,2095,2100,2085,41257
20240402,092900,1158856115,2090,2085,2090,2080,14888
20240402,092800,1127792580,2085,2080,2085,2080,1316
20240402,092700,1125049330,2080,2080,2085,2080,2505
20240402,092600,1119837865,2080,2080,2085,2080,7518
20240402,092500,1104181805,2085,2075,2085,2070,12916
20240402,092400,1077358235,2075,2080,2080,2075,8022
20240402,092300,1060684860,2080,2075,2085,2070,9400
20240402,092200,1041139405,2075,2065,2075,2050,6896
20240402,092100,1026852770,2070,2055,2070,2050,47931
20240402,092000,928368315,2060,2060,2060,2055,4423
20240402,091900,919259850,2060,2055,2060,2050,4123
20240402,091800,910798520,2055,2065,2065,2055,6051
20240402,091700,898335785,2065,2065,2065,2060,2629
20240402,091600,892907000,2065,2060,2065,2060,14813
20240402,091500,862358960,2060,2045,2065,2045,55011
20240402,091400,749311720,2045,2045,2055,2040,20729
20240402,091300,706911565,2040,2050,2060,2040,21692
20240402,091200,662552515,2045,2065,2065,2045,6939
20240402,091100,648338835,2065,2065,2065,2055,9770
20240402,091000,628234105,2065,2050,2065,2045,33176
20240402,090900,560045980,2050,2060,2060,2050,18314
20240402,090800,522470605,2055,2060,2060,2055,18334
20240402,090700,484769440,2060,2065,2065,2060,14413
20240402,090600,455046685,2060,2075,2075,2060,22995
20240402,090500,407572710,2075,2070,2075,2060,10468
20240402,090400,385968665,2080,2065,2085,2065,19165
20240402,090300,346268995,2065,2085,2085,2055,65671
20240402,090200,210485665,2080,2085,2085,2075,16509
20240402,090100,176158590,2090,2060,2095,2060,18696
20240402,090000,137235715,2060,2065,2075,2055,66414