stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183300,467326135,2030,2030,2030,2030,4317
20240328,183200,467326135,2030,2030,2030,2030,0
20240328,183100,467326135,2030,2030,2030,2030,0
20240328,183000,467326135,2030,2030,2030,2030,0
20240328,182900,467326135,2030,2030,2030,2030,0
20240328,182800,467326135,2030,2030,2030,2030,0
20240328,182700,467326135,2030,2030,2030,2030,0
20240328,182600,467326135,2030,2030,2030,2030,0
20240328,182500,467326135,2030,2030,2030,2030,0
20240328,182400,467326135,2030,2030,2030,2030,0
20240328,182300,467326135,2030,2030,2030,2030,0
20240328,182200,467326135,2030,2030,2030,2030,0
20240328,182100,467326135,2030,2030,2030,2030,0
20240328,182000,467326135,2030,2030,2030,2030,0
20240328,181900,467326135,2030,2030,2030,2030,0
20240328,181800,467326135,2030,2030,2030,2030,0
20240328,181700,467326135,2030,2030,2030,2030,0
20240328,181600,467326135,2030,2030,2030,2030,0
20240328,181500,467326135,2030,2030,2030,2030,0
20240328,181400,467326135,2030,2030,2030,2030,0
20240328,181300,467326135,2030,2030,2030,2030,0
20240328,181200,467326135,2030,2030,2030,2030,0
20240328,181100,467326135,2030,2030,2030,2030,0
20240328,181000,467326135,2030,2030,2030,2030,0
20240328,180900,467326135,2030,2030,2030,2030,0
20240328,180800,467326135,2030,2030,2030,2030,0
20240328,180700,467326135,2030,2030,2030,2030,0
20240328,180600,467326135,2030,2030,2030,2030,0
20240328,180500,467326135,2030,2030,2030,2030,0
20240328,180400,467326135,2030,2030,2030,2030,0
20240328,180300,467326135,2030,2030,2030,2030,4317
20240328,180200,467326135,2030,2030,2030,2030,0
20240328,180100,467326135,2030,2030,2030,2030,0
20240328,180000,467326135,2030,2030,2030,2030,0
20240328,175900,467326135,2030,2030,2030,2030,0
20240328,175800,467326135,2030,2030,2030,2030,0
20240328,175700,467326135,2030,2030,2030,2030,0
20240328,175600,467326135,2030,2030,2030,2030,0
20240328,175500,467326135,2030,2030,2030,2030,0
20240328,175400,467326135,2030,2030,2030,2030,0
20240328,175300,467326135,2030,2030,2030,2030,0
20240328,175200,467326135,2030,2030,2030,2030,0
20240328,175100,467326135,2030,2030,2030,2030,0
20240328,175000,467326135,2030,2030,2030,2030,0
20240328,174900,467326135,2030,2030,2030,2030,0
20240328,174800,467326135,2030,2030,2030,2030,0
20240328,174700,467326135,2030,2030,2030,2030,0
20240328,174600,467326135,2030,2030,2030,2030,0
20240328,174500,467326135,2030,2030,2030,2030,0
20240328,174400,467326135,2030,2030,2030,2030,0
20240328,174300,467326135,2030,2030,2030,2030,0
20240328,174200,467326135,2030,2030,2030,2030,0
20240328,174100,467326135,2030,2030,2030,2030,0
20240328,174000,467326135,2030,2030,2030,2030,0
20240328,173900,467326135,2030,2030,2030,2030,0
20240328,173800,467326135,2030,2030,2030,2030,0
20240328,173700,467326135,2030,2030,2030,2030,0
20240328,173600,467326135,2030,2030,2030,2030,0
20240328,173500,467326135,2030,2030,2030,2030,0
20240328,173400,467326135,2030,2030,2030,2030,0
20240328,173300,467326135,2030,2030,2030,2030,4317
20240328,173200,467326135,2030,2030,2030,2030,0
20240328,173100,467326135,2030,2030,2030,2030,0
20240328,173000,467326135,2030,2030,2030,2030,0
20240328,172900,467326135,2030,2030,2030,2030,0
20240328,172800,467326135,2030,2030,2030,2030,0
20240328,172700,467326135,2030,2030,2030,2030,0
20240328,172600,467326135,2030,2030,2030,2030,0
20240328,172500,467326135,2030,2030,2030,2030,0
20240328,172400,467326135,2030,2030,2030,2030,0
20240328,172300,467326135,2030,2030,2030,2030,0
20240328,172200,467326135,2030,2030,2030,2030,0
20240328,172100,467326135,2030,2030,2030,2030,0
20240328,172000,467326135,2030,2030,2030,2030,0
20240328,171900,467326135,2030,2030,2030,2030,0
20240328,171800,467326135,2030,2030,2030,2030,0
20240328,171700,467326135,2030,2030,2030,2030,0
20240328,171600,467326135,2030,2030,2030,2030,0
20240328,171500,467326135,2030,2030,2030,2030,0
20240328,171400,467326135,2030,2030,2030,2030,0
20240328,171300,467326135,2030,2030,2030,2030,0
20240328,171200,467326135,2030,2030,2030,2030,0
20240328,171100,467326135,2030,2030,2030,2030,0
20240328,171000,467326135,2030,2030,2030,2030,0
20240328,170900,467326135,2030,2030,2030,2030,0
20240328,170800,467326135,2030,2030,2030,2030,0
20240328,170700,467326135,2030,2030,2030,2030,0
20240328,170600,467326135,2030,2030,2030,2030,0
20240328,170500,467326135,2030,2030,2030,2030,0
20240328,170400,467326135,2030,2030,2030,2030,0
20240328,170300,467326135,2030,2030,2030,2030,4317
20240328,170200,467326135,2030,2030,2030,2030,0
20240328,170100,467326135,2030,2030,2030,2030,0
20240328,170000,467326135,2030,2030,2030,2030,0
20240328,165900,467326135,2030,2030,2030,2030,0
20240328,165800,467326135,2030,2030,2030,2030,0
20240328,165700,467326135,2030,2030,2030,2030,0
20240328,165600,467326135,2030,2030,2030,2030,0
20240328,165500,467326135,2030,2030,2030,2030,0
20240328,165400,467326135,2030,2030,2030,2030,0
20240328,165300,467326135,2030,2030,2030,2030,0
20240328,165200,467326135,2030,2030,2030,2030,0
20240328,165100,467326135,2030,2030,2030,2030,0
20240328,165000,467326135,2030,2030,2030,2030,0
20240328,164900,467326135,2030,2030,2030,2030,0
20240328,164800,467326135,2030,2030,2030,2030,0
20240328,164700,467326135,2030,2030,2030,2030,0
20240328,164600,467326135,2030,2030,2030,2030,0
20240328,164500,467326135,2030,2030,2030,2030,0
20240328,164400,467326135,2030,2030,2030,2030,0
20240328,164300,467326135,2030,2030,2030,2030,0
20240328,164200,467326135,2030,2030,2030,2030,0
20240328,164100,467326135,2030,2030,2030,2030,0
20240328,164000,467326135,2030,2030,2030,2030,0
20240328,163900,467326135,2030,2030,2030,2030,0
20240328,163800,467326135,2030,2030,2030,2030,0
20240328,163700,467326135,2030,2030,2030,2030,0
20240328,163600,467326135,2030,2030,2030,2030,0
20240328,163500,467326135,2030,2030,2030,2030,0
20240328,163400,467326135,2030,2030,2030,2030,0
20240328,163300,467326135,2030,2030,2030,2030,4317
20240328,163200,467326135,2030,2030,2030,2030,0
20240328,163100,467326135,2030,2030,2030,2030,0
20240328,163000,467326135,2030,2030,2030,2030,0
20240328,162900,467326135,2030,2030,2030,2030,0
20240328,162800,467326135,2030,2030,2030,2030,0
20240328,162700,467326135,2030,2030,2030,2030,0
20240328,162600,467326135,2030,2030,2030,2030,0
20240328,162500,467326135,2030,2030,2030,2030,0
20240328,162400,467326135,2030,2030,2030,2030,0
20240328,162300,467326135,2030,2030,2030,2030,0
20240328,162200,467326135,2030,2030,2030,2030,0
20240328,162100,467326135,2030,2030,2030,2030,0
20240328,162000,467326135,2030,2030,2030,2030,0
20240328,161900,467326135,2030,2030,2030,2030,0
20240328,161800,467326135,2030,2030,2030,2030,0
20240328,161700,467326135,2030,2030,2030,2030,0
20240328,161600,467326135,2030,2030,2030,2030,0
20240328,161500,467326135,2030,2030,2030,2030,0
20240328,161400,467326135,2030,2030,2030,2030,0
20240328,161300,467326135,2030,2030,2030,2030,0
20240328,161200,467326135,2030,2030,2030,2030,0
20240328,161100,467326135,2030,2030,2030,2030,0
20240328,161000,467326135,2030,2030,2030,2030,0
20240328,160900,467326135,2030,2030,2030,2030,0
20240328,160800,467326135,2030,2030,2030,2030,0
20240328,160700,467326135,2030,2030,2030,2030,0
20240328,160600,467326135,2030,2030,2030,2030,0
20240328,160500,467326135,2030,2030,2030,2030,0
20240328,160400,467326135,2030,2030,2030,2030,0
20240328,160300,467326135,2030,2030,2030,2030,4317
20240328,160200,467326135,2030,2030,2030,2030,0
20240328,160100,467326135,2030,2030,2030,2030,0
20240328,160000,467326135,2030,2030,2030,2030,0
20240328,155900,467326135,2030,2030,2030,2030,0
20240328,155800,467326135,2030,2030,2030,2030,0
20240328,155700,467326135,2030,2030,2030,2030,0
20240328,155600,467326135,2030,2030,2030,2030,0
20240328,155500,467326135,2030,2030,2030,2030,0
20240328,155400,467326135,2030,2030,2030,2030,0
20240328,155300,467326135,2030,2030,2030,2030,0
20240328,155200,467326135,2030,2030,2030,2030,0
20240328,155100,467326135,2030,2030,2030,2030,0
20240328,155000,467326135,2030,2030,2030,2030,0
20240328,154900,467326135,2030,2030,2030,2030,0
20240328,154800,467326135,2030,2030,2030,2030,0
20240328,154700,467326135,2030,2030,2030,2030,0
20240328,154600,467326135,2030,2030,2030,2030,0
20240328,154500,467326135,2030,2030,2030,2030,0
20240328,154400,467326135,2030,2030,2030,2030,0
20240328,154300,467326135,2030,2030,2030,2030,0
20240328,154200,467326135,2030,2030,2030,2030,0
20240328,154100,467326135,2030,2030,2030,2030,0
20240328,154000,467326135,2030,2030,2030,2030,0
20240328,153900,467326135,2030,2030,2030,2030,0
20240328,153800,467326135,2030,2030,2030,2030,0
20240328,153700,467326135,2030,2030,2030,2030,0
20240328,153600,467326135,2030,2030,2030,2030,0
20240328,153500,467326135,2030,2030,2030,2030,0
20240328,153400,467326135,2030,2030,2030,2030,0
20240328,153300,467326135,2030,2030,2030,2030,4317
20240328,153200,467326135,2030,2030,2030,2030,0
20240328,153100,467326135,2030,2030,2030,2030,0
20240328,153000,467326135,2030,2030,2030,2030,4317
20240328,152900,458562625,2030,2030,2030,2030,0
20240328,152800,458562625,2030,2030,2030,2030,0
20240328,152700,458562625,2030,2030,2030,2030,0
20240328,152600,458562625,2030,2030,2030,2030,0
20240328,152500,458562625,2030,2030,2030,2030,0
20240328,152400,458562625,2030,2030,2030,2030,0
20240328,152300,458562625,2030,2030,2030,2030,0
20240328,152200,458562625,2030,2030,2030,2030,0
20240328,152100,458562625,2030,2030,2030,2030,0
20240328,152000,458562625,2030,2030,2030,2030,0
20240328,151900,458562625,2030,2030,2030,2030,100
20240328,151800,458359625,2030,2020,2030,2015,923
20240328,151700,456495220,2025,2020,2030,2020,74
20240328,151600,456345415,2025,2025,2025,2025,830
20240328,151500,454664665,2025,2020,2025,2020,9
20240328,151400,454646460,2025,2025,2025,2025,0
20240328,151300,454646460,2025,2025,2025,2025,0
20240328,151200,454646460,2025,2025,2025,2025,0
20240328,151100,454646460,2025,2020,2025,2020,51
20240328,151000,454543435,2025,2025,2030,2020,305
20240328,150900,453927295,2020,2020,2020,2020,0
20240328,150800,453927295,2020,2030,2030,2020,3
20240328,150700,453921220,2030,2030,2030,2025,939
20240328,150600,452018700,2035,2035,2035,2035,0
20240328,150500,452018700,2035,2030,2035,2030,985
20240328,150400,450019075,2035,2035,2035,2035,0
20240328,150300,450019075,2035,2030,2035,2030,251
20240328,150200,449509540,2035,2035,2035,2035,0
20240328,150100,449509540,2035,2035,2035,2035,0
20240328,150000,449509540,2035,2035,2035,2035,1
20240328,145900,449507505,2030,2035,2035,2030,2
20240328,145800,449503440,2030,2030,2030,2030,1
20240328,145700,449501410,2035,2035,2035,2030,27
20240328,145600,449446470,2035,2035,2035,2035,377
20240328,145500,448679275,2035,2035,2035,2030,145
20240328,145400,448384895,2035,2035,2035,2035,1000
20240328,145300,446349895,2035,2035,2035,2035,1
20240328,145200,446347860,2030,2030,2030,2030,351
20240328,145100,445635330,2030,2030,2030,2030,37
20240328,145000,445560220,2035,2035,2035,2035,0
20240328,144900,445560220,2035,2030,2035,2030,369
20240328,144800,444809335,2035,2035,2035,2035,0
20240328,144700,444809335,2035,2030,2035,2030,3862
20240328,144600,436969470,2030,2030,2030,2030,500
20240328,144500,435954470,2035,2035,2035,2035,0
20240328,144400,435954470,2035,2035,2035,2035,0
20240328,144300,435954470,2035,2030,2035,2030,379
20240328,144200,435185075,2030,2030,2030,2030,2
20240328,144100,435181015,2030,2030,2030,2030,0
20240328,144000,435181015,2030,2030,2030,2030,1
20240328,143900,435178985,2025,2030,2030,2025,30
20240328,143800,435118090,2030,2030,2030,2030,0
20240328,143700,435118090,2030,2030,2030,2030,1
20240328,143600,435116060,2025,2025,2025,2025,0
20240328,143500,435116060,2025,2030,2030,2025,1498
20240328,143400,432080120,2030,2030,2030,2030,0
20240328,143300,432080120,2030,2030,2030,2030,2
20240328,143200,432076060,2035,2035,2035,2035,0
20240328,143100,432076060,2035,2035,2035,2035,0
20240328,143000,432076060,2035,2035,2035,2035,0
20240328,142900,432076060,2035,2035,2035,2035,0
20240328,142800,432076060,2035,2035,2035,2035,0
20240328,142700,432076060,2035,2035,2035,2035,0
20240328,142600,432076060,2035,2035,2035,2035,0
20240328,142500,432076060,2035,2035,2035,2035,0
20240328,142400,432076060,2035,2025,2035,2025,3
20240328,142300,432069975,2025,2025,2025,2025,0
20240328,142200,432069975,2025,2025,2025,2025,1
20240328,142100,432067950,2030,2030,2030,2030,3729
20240328,142000,424498080,2030,2030,2030,2030,0
20240328,141900,424498080,2030,2030,2030,2030,130
20240328,141800,424234180,2030,2030,2030,2030,0
20240328,141700,424234180,2030,2030,2030,2030,0
20240328,141600,424234180,2030,2030,2030,2030,0
20240328,141500,424234180,2030,2030,2030,2030,0
20240328,141400,424234180,2030,2030,2030,2030,0
20240328,141300,424234180,2030,2030,2030,2030,135
20240328,141200,423960130,2030,2030,2030,2030,0
20240328,141100,423960130,2030,2030,2030,2030,0
20240328,141000,423960130,2030,2030,2030,2030,723
20240328,140900,422492440,2030,2025,2030,2025,1992
20240328,140800,418458635,2020,2020,2020,2020,0
20240328,140700,418458635,2020,2020,2020,2020,0
20240328,140600,418458635,2020,2020,2020,2020,257
20240328,140500,417939495,2020,2015,2020,2015,2949
20240328,140400,411983945,2015,2015,2015,2015,86
20240328,140300,411810655,2010,2010,2010,2010,0
20240328,140200,411810655,2010,2010,2010,2010,0
20240328,140100,411810655,2010,2015,2015,2010,122
20240328,140000,411565385,2015,2015,2015,2015,0
20240328,135900,411565385,2015,2015,2015,2015,0
20240328,135800,411565385,2015,2015,2015,2015,0
20240328,135700,411565385,2015,2015,2015,2015,15
20240328,135600,411535160,2015,2015,2015,2015,0
20240328,135500,411535160,2015,2015,2015,2015,5
20240328,135400,411525085,2015,2015,2015,2015,11
20240328,135300,411502920,2015,2015,2015,2015,0
20240328,135200,411502920,2015,2015,2015,2015,0
20240328,135100,411502920,2015,2015,2015,2015,0
20240328,135000,411502920,2015,2015,2015,2010,12
20240328,134900,411478745,2015,2015,2015,2015,0
20240328,134800,411478745,2015,2015,2015,2015,0
20240328,134700,411478745,2015,2015,2015,2015,3080
20240328,134600,405272545,2020,2020,2020,2020,0
20240328,134500,405272545,2020,2020,2020,2020,0
20240328,134400,405272545,2020,2020,2020,2020,0
20240328,134300,405272545,2020,2020,2020,2020,0
20240328,134200,405272545,2020,2020,2020,2020,0
20240328,134100,405272545,2020,2020,2020,2020,0
20240328,134000,405272545,2020,2020,2020,2020,0
20240328,133900,405272545,2020,2015,2020,2015,5
20240328,133800,405262465,2015,2015,2015,2015,0
20240328,133700,405262465,2015,2015,2015,2015,0
20240328,133600,405262465,2015,2015,2015,2015,0
20240328,133500,405262465,2015,2015,2015,2015,27
20240328,133400,405208060,2015,2015,2015,2015,0
20240328,133300,405208060,2015,2015,2015,2015,0
20240328,133200,405208060,2015,2015,2015,2015,0
20240328,133100,405208060,2015,2020,2020,2015,2
20240328,133000,405204025,2015,2020,2020,2015,52
20240328,132900,405098995,2020,2020,2020,2020,0
20240328,132800,405098995,2020,2020,2020,2020,0
20240328,132700,405098995,2020,2020,2020,2020,1
20240328,132600,405096975,2015,2015,2015,2015,20
20240328,132500,405056675,2015,2015,2015,2015,4
20240328,132400,405048615,2015,2015,2015,2015,10
20240328,132300,405028465,2020,2020,2020,2020,100
20240328,132200,404826465,2015,2015,2015,2015,0
20240328,132100,404826465,2015,2015,2015,2015,4
20240328,132000,404818405,2025,2025,2025,2025,0
20240328,131900,404818405,2025,2025,2025,2025,0
20240328,131800,404818405,2025,2025,2025,2025,0
20240328,131700,404818405,2025,2020,2025,2020,2
20240328,131600,404814360,2015,2010,2015,2010,2
20240328,131500,404810335,2010,2010,2010,2010,0
20240328,131400,404810335,2010,2010,2010,2010,0
20240328,131300,404810335,2010,2010,2010,2010,0
20240328,131200,404810335,2010,2010,2010,2010,100
20240328,131100,404609335,2025,2025,2025,2025,21
20240328,131000,404566810,2025,2020,2025,2020,37
20240328,130900,404491895,2025,2025,2025,2025,1
20240328,130800,404489870,2020,2020,2020,2020,2089
20240328,130700,400270090,2020,2020,2020,2020,1
20240328,130600,400268070,2015,2015,2015,2015,198
20240328,130500,399869100,2015,2015,2015,2015,0
20240328,130400,399869100,2015,2015,2015,2015,0
20240328,130300,399869100,2015,2015,2015,2015,3
20240328,130200,399863055,2015,2015,2015,2015,0
20240328,130100,399863055,2015,2015,2015,2015,300
20240328,130000,399258555,2015,2015,2015,2015,0
20240328,125900,399258555,2015,2015,2015,2015,50
20240328,125800,399157805,2010,2010,2010,2010,0
20240328,125700,399157805,2010,2010,2010,2010,0
20240328,125600,399157805,2010,2010,2010,2010,0
20240328,125500,399157805,2010,2010,2010,2010,1
20240328,125400,399155795,2015,2015,2015,2015,100
20240328,125300,398954295,2010,2010,2010,2010,8
20240328,125200,398938215,2010,2010,2010,2010,5
20240328,125100,398928165,2015,2010,2015,2005,1461
20240328,125000,395998805,2015,2015,2015,2015,0
20240328,124900,395998805,2015,2015,2015,2015,0
20240328,124800,395998805,2015,2015,2015,2015,0
20240328,124700,395998805,2015,2015,2015,2015,0
20240328,124600,395998805,2015,2015,2015,2015,0
20240328,124500,395998805,2015,2010,2015,2010,402
20240328,124400,395188785,2010,2010,2010,2010,0
20240328,124300,395188785,2010,2015,2015,2005,10001
20240328,124200,375135385,2020,2020,2020,2020,2224
20240328,124100,370642905,2025,2020,2025,2020,5
20240328,124000,370632785,2025,2025,2025,2025,10
20240328,123900,370612535,2025,2020,2025,2020,864
20240328,123800,368866810,2020,2020,2020,2020,0
20240328,123700,368866810,2020,2020,2020,2020,101
20240328,123600,368662790,2020,2020,2020,2020,150
20240328,123500,368359790,2020,2020,2020,2020,43
20240328,123400,368272930,2020,2020,2020,2020,67
20240328,123300,368137590,2020,2020,2020,2020,10
20240328,123200,368117390,2015,2015,2015,2015,547
20240328,123100,367015185,2015,2015,2015,2015,0
20240328,123000,367015185,2015,2015,2015,2015,0
20240328,122900,367015185,2015,2015,2015,2015,0
20240328,122800,367015185,2015,2015,2015,2015,1
20240328,122700,367013170,2015,2015,2015,2015,0
20240328,122600,367013170,2015,2020,2020,2015,3
20240328,122500,367007115,2015,2015,2015,2015,0
20240328,122400,367007115,2015,2015,2015,2015,0
20240328,122300,367007115,2015,2015,2015,2015,0
20240328,122200,367007115,2015,2015,2015,2015,13
20240328,122100,366980920,2015,2015,2015,2015,0
20240328,122000,366980920,2015,2015,2015,2015,100
20240328,121900,366779420,2015,2015,2015,2015,0
20240328,121800,366779420,2015,2010,2015,2010,15011
20240328,121700,336532840,2010,2010,2010,2010,0
20240328,121600,336532840,2010,2010,2010,2010,0
20240328,121500,336532840,2010,2010,2010,2010,837
20240328,121400,334850470,2010,2010,2010,2010,0
20240328,121300,334850470,2010,2010,2010,2010,0
20240328,121200,334850470,2010,2010,2010,2010,0
20240328,121100,334850470,2010,2010,2010,2010,0
20240328,121000,334850470,2010,2010,2010,2010,0
20240328,120900,334850470,2010,2010,2010,2010,23
20240328,120800,334804240,2005,2005,2005,2005,24
20240328,120700,334756120,2010,2010,2010,2010,500
20240328,120600,333751120,2005,2005,2005,2005,4381
20240328,120500,324967215,2010,2015,2015,2010,2083
20240328,120400,320771945,2020,2020,2020,2020,0
20240328,120300,320771945,2020,2020,2020,2020,0
20240328,120200,320771945,2020,2020,2020,2020,0
20240328,120100,320771945,2020,2020,2020,2020,0
20240328,120000,320771945,2020,2020,2020,2020,0
20240328,115900,320771945,2020,2020,2020,2020,0
20240328,115800,320771945,2020,2020,2020,2020,0
20240328,115700,320771945,2020,2020,2020,2020,0
20240328,115600,320771945,2020,2020,2020,2020,1
20240328,115500,320769925,2020,2020,2020,2020,2292
20240328,115400,316140085,2025,2025,2025,2025,1
20240328,115300,316138060,2025,2025,2025,2025,0
20240328,115200,316138060,2025,2025,2025,2025,1644
20240328,115100,312808960,2030,2030,2030,2030,0
20240328,115000,312808960,2030,2030,2030,2030,23
20240328,114900,312762270,2035,2035,2035,2035,0
20240328,114800,312762270,2035,2035,2035,2035,0
20240328,114700,312762270,2035,2035,2035,2035,0
20240328,114600,312762270,2035,2035,2035,2035,0
20240328,114500,312762270,2035,2030,2035,2030,7
20240328,114400,312748030,2035,2035,2035,2035,6
20240328,114300,312735820,2030,2030,2030,2030,10
20240328,114200,312715520,2035,2035,2040,2035,4132
20240328,114100,304293775,2035,2035,2035,2035,0
20240328,114000,304293775,2035,2035,2035,2035,0
20240328,113900,304293775,2035,2035,2035,2035,0
20240328,113800,304293775,2035,2035,2035,2035,0
20240328,113700,304293775,2035,2030,2035,2030,3
20240328,113600,304287675,2035,2035,2035,2035,1
20240328,113500,304285640,2030,2030,2030,2030,0
20240328,113400,304285640,2030,2030,2030,2030,0
20240328,113300,304285640,2030,2030,2030,2030,4
20240328,113200,304277520,2035,2030,2035,2030,38
20240328,113100,304200375,2030,2030,2030,2025,196
20240328,113000,303802875,2035,2035,2035,2035,0
20240328,112900,303802875,2035,2035,2035,2035,0
20240328,112800,303802875,2035,2035,2035,2035,0
20240328,112700,303802875,2035,2035,2035,2035,0
20240328,112600,303802875,2035,2035,2035,2035,0
20240328,112500,303802875,2035,2035,2035,2020,258
20240328,112400,303281685,2020,2030,2035,2020,317
20240328,112300,302641295,2020,2025,2025,2020,126
20240328,112200,302386765,2035,2035,2035,2035,0
20240328,112100,302386765,2035,2025,2035,2025,2593
20240328,112000,297135925,2025,2020,2025,2020,935
20240328,111900,295244675,2020,2020,2020,2020,3
20240328,111800,295238615,2020,2020,2020,2020,91
20240328,111700,295054795,2015,2015,2015,2015,34
20240328,111600,294986285,2015,2015,2015,2015,150
20240328,111500,294684035,2015,2010,2015,2010,2371
20240328,111400,289907470,2010,2010,2010,2010,209
20240328,111300,289487380,2010,2010,2010,2010,0
20240328,111200,289487380,2010,2010,2010,2010,109
20240328,111100,289268290,2015,2005,2015,2005,1929
20240328,111000,285396625,2010,2010,2010,2010,0
20240328,110900,285396625,2010,2010,2010,2010,1
20240328,110800,285394615,2005,2005,2005,2005,1072
20240328,110700,283245255,2010,2010,2010,2010,0
20240328,110600,283245255,2010,2010,2010,2010,0
20240328,110500,283245255,2010,2010,2010,2010,0
20240328,110400,283245255,2010,2010,2010,2010,61
20240328,110300,283122645,2010,2010,2010,2010,0
20240328,110200,283122645,2010,2010,2010,2010,0
20240328,110100,283122645,2010,2010,2010,2010,754
20240328,110000,281607105,2010,2010,2010,2010,0
20240328,105900,281607105,2010,2010,2010,2010,24
20240328,105800,281558865,2010,2015,2015,2010,127
20240328,105700,281302970,2015,2015,2015,2015,1
20240328,105600,281300955,2010,2015,2015,2010,171
20240328,105500,280956745,2015,2015,2015,2015,0
20240328,105400,280956745,2015,2010,2015,2010,201
20240328,105300,280552730,2010,2010,2010,2010,214
20240328,105200,280122590,2015,2015,2015,2015,100
20240328,105100,279921090,2015,2015,2015,2015,0
20240328,105000,279921090,2015,2015,2015,2015,0
20240328,104900,279921090,2015,2015,2015,2015,300
20240328,104800,279316590,2015,2015,2015,2015,0
20240328,104700,279316590,2015,2015,2015,2015,0
20240328,104600,279316590,2015,2015,2015,2015,50
20240328,104500,279215840,2015,2010,2015,2005,29
20240328,104400,279157565,2015,2015,2015,2015,0
20240328,104300,279157565,2015,2015,2015,2015,0
20240328,104200,279157565,2015,2015,2015,2000,5012
20240328,104100,269119190,2010,2010,2010,2010,400
20240328,104000,268315190,2015,2015,2015,2015,0
20240328,103900,268315190,2015,2015,2015,2015,0
20240328,103800,268315190,2015,2015,2015,2015,0
20240328,103700,268315190,2015,2015,2015,2015,670
20240328,103600,266965140,2015,2010,2015,2010,953
20240328,103500,265044850,2015,2015,2015,2015,0
20240328,103400,265044850,2015,2015,2015,2015,0
20240328,103300,265044850,2015,2015,2015,2015,1
20240328,103200,265042835,2010,2010,2010,2010,0
20240328,103100,265042835,2010,2010,2010,2010,11
20240328,103000,265020725,2005,2010,2015,2005,773
20240328,102900,263470700,2015,2010,2015,2005,6118
20240328,102800,251182275,2015,2015,2015,2015,4
20240328,102700,251174215,2020,2010,2020,2010,954
20240328,102600,249256475,2015,2030,2030,2000,7260
20240328,102500,234719000,2035,2035,2035,2035,0
20240328,102400,234719000,2035,2030,2035,2015,1978
20240328,102300,230715920,2030,2030,2030,2030,2
20240328,102200,230711860,2030,2030,2030,2030,50
20240328,102100,230610360,2030,2030,2030,2030,0
20240328,102000,230610360,2030,2030,2030,2030,0
20240328,101900,230610360,2030,2030,2030,2030,0
20240328,101800,230610360,2030,2030,2030,2030,0
20240328,101700,230610360,2030,2030,2030,2030,0
20240328,101600,230610360,2030,2030,2030,2030,0
20240328,101500,230610360,2030,2030,2030,2030,0
20240328,101400,230610360,2030,2030,2030,2030,5
20240328,101300,230600210,2030,2030,2030,2030,0
20240328,101200,230600210,2030,2030,2030,2030,55
20240328,101100,230488560,2030,2030,2030,2030,0
20240328,101000,230488560,2030,2030,2030,2030,3
20240328,100900,230482470,2040,2035,2040,2035,2501
20240328,100800,225385410,2030,2035,2035,2030,6
20240328,100700,225373205,2035,2035,2035,2035,0
20240328,100600,225373205,2035,2030,2035,2030,1002
20240328,100500,223334165,2035,2035,2035,2025,5
20240328,100400,223324010,2030,2030,2030,2030,804
20240328,100300,221691890,2035,2035,2035,2035,50
20240328,100200,221590140,2035,2035,2035,2035,0
20240328,100100,221590140,2035,2035,2035,2035,11
20240328,100000,221567755,2040,2040,2040,2040,0
20240328,095900,221567755,2040,2035,2040,2035,210
20240328,095800,221140400,2040,2035,2040,2035,1311
20240328,095700,218469200,2025,2035,2035,2025,1010
20240328,095600,216421395,2030,2025,2035,2025,1624
20240328,095500,213127075,2025,2020,2025,2020,252
20240328,095400,212618015,2015,2015,2015,2015,5
20240328,095300,212607940,2015,2020,2020,2015,34
20240328,095200,212539280,2020,2020,2020,2020,7
20240328,095100,212525140,2020,2020,2020,2020,0
20240328,095000,212525140,2020,2020,2020,2020,351
20240328,094900,211816120,2010,2015,2015,2010,1000
20240328,094800,209806100,2015,2015,2015,2015,0
20240328,094700,209806100,2015,2015,2015,2015,7
20240328,094600,209791995,2015,2015,2015,2015,12
20240328,094500,209767815,2020,2015,2020,1998,15103
20240328,094400,179575243,2020,2020,2020,2020,2
20240328,094300,179571203,2010,2015,2015,2010,219
20240328,094200,179129923,2010,2010,2020,1999,15111
20240328,094100,148913065,2025,2010,2025,2010,6
20240328,094000,148900930,2010,2020,2025,2010,211
20240328,093900,148474730,2005,2020,2020,2000,6225
20240328,093800,136002235,2025,2025,2025,2010,403
20240328,093700,135187190,2010,2010,2010,2010,2920
20240328,093600,129317990,2010,2020,2025,2005,2220
20240328,093500,124844720,2005,2015,2025,2000,4772
20240328,093400,115267040,2020,2015,2025,2010,11740
20240328,093300,91644860,2025,2020,2035,2015,780
20240328,093200,90067750,2020,2025,2030,2020,7159
20240328,093100,75570525,2035,2025,2035,2025,8
20240328,093000,75554255,2035,2025,2035,2025,18
20240328,092900,75517710,2030,2030,2040,2025,2003
20240328,092800,71451615,2040,2040,2040,2015,10035
20240328,092700,51128550,2040,2030,2045,2030,43
20240328,092600,51040935,2030,2025,2035,2025,3
20240328,092500,51034845,2045,2025,2045,2025,4
20240328,092400,51026705,2025,2040,2045,2025,11278
20240328,092300,28104825,2045,2045,2045,2045,402
20240328,092200,27282735,2045,2045,2050,2045,654
20240328,092100,25945300,2045,2045,2045,2045,1
20240328,092000,25943255,2050,2050,2050,2045,925
20240328,091900,24051615,2050,2050,2050,2045,130
20240328,091800,23785685,2050,2045,2050,2045,104
20240328,091700,23572495,2045,2045,2050,2045,116
20240328,091600,23334775,2050,2045,2050,2045,1003
20240328,091500,21278630,2050,2050,2060,2050,201
20240328,091400,20866535,2060,2055,2060,2050,127
20240328,091300,20604955,2060,2055,2060,2055,2
20240328,091200,20600840,2060,2060,2060,2045,1286
20240328,091100,17968270,2065,2060,2065,2060,4
20240328,091000,17960015,2060,2055,2065,2055,5
20240328,090900,17949715,2060,2055,2065,2055,43
20240328,090800,17861135,2065,2050,2065,2050,1853
20240328,090700,14053205,2070,2075,2075,2050,2641
20240328,090600,8628090,2085,2070,2085,2070,2
20240328,090500,8623935,2070,2065,2085,2065,14
20240328,090400,8594945,2065,2065,2085,2065,27
20240328,090300,8539170,2065,2065,2065,2065,2
20240328,090200,8535040,2085,2060,2085,2060,33
20240328,090100,8466385,2080,2050,2080,2050,189
20240328,090000,8078595,2060,2085,2085,2040,3863