stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183400,32056663493,2055,2055,2055,2055,104796
20240325,183300,32056663493,2055,2055,2055,2055,0
20240325,183200,32056663493,2055,2055,2055,2055,0
20240325,183100,32056663493,2055,2055,2055,2055,0
20240325,183000,32056663493,2055,2055,2055,2055,0
20240325,182900,32056663493,2055,2055,2055,2055,0
20240325,182800,32056663493,2055,2055,2055,2055,0
20240325,182700,32056663493,2055,2055,2055,2055,0
20240325,182600,32056663493,2055,2055,2055,2055,0
20240325,182500,32056663493,2055,2055,2055,2055,0
20240325,182400,32056663493,2055,2055,2055,2055,0
20240325,182300,32056663493,2055,2055,2055,2055,0
20240325,182200,32056663493,2055,2055,2055,2055,0
20240325,182100,32056663493,2055,2055,2055,2055,0
20240325,182000,32056663493,2055,2055,2055,2055,0
20240325,181900,32056663493,2055,2055,2055,2055,0
20240325,181800,32056663493,2055,2055,2055,2055,0
20240325,181700,32056663493,2055,2055,2055,2055,0
20240325,181600,32056663493,2055,2055,2055,2055,0
20240325,181500,32056663493,2055,2055,2055,2055,0
20240325,181400,32056663493,2055,2055,2055,2055,0
20240325,181300,32056663493,2055,2055,2055,2055,0
20240325,181200,32056663493,2055,2055,2055,2055,0
20240325,181100,32056663493,2055,2055,2055,2055,0
20240325,181000,32056663493,2055,2055,2055,2055,0
20240325,180900,32056663493,2055,2055,2055,2055,0
20240325,180800,32056663493,2055,2055,2055,2055,0
20240325,180700,32056663493,2055,2055,2055,2055,0
20240325,180600,32056663493,2055,2055,2055,2055,0
20240325,180500,32056663493,2055,2055,2055,2055,0
20240325,180400,32056663493,2055,2055,2055,2055,104796
20240325,180300,32056663493,2055,2055,2055,2055,0
20240325,180200,32056663493,2055,2055,2055,2055,0
20240325,180100,32056663493,2055,2055,2055,2055,0
20240325,180000,32056663493,2055,2055,2055,2055,0
20240325,175900,32056663493,2055,2055,2055,2055,0
20240325,175800,32056663493,2055,2055,2055,2055,0
20240325,175700,32056663493,2055,2055,2055,2055,0
20240325,175600,32056663493,2055,2055,2055,2055,0
20240325,175500,32056663493,2055,2055,2055,2055,0
20240325,175400,32056663493,2055,2055,2055,2055,0
20240325,175300,32056663493,2055,2055,2055,2055,0
20240325,175200,32056663493,2055,2055,2055,2055,0
20240325,175100,32056663493,2055,2055,2055,2055,0
20240325,175000,32056663493,2055,2055,2055,2055,0
20240325,174900,32056663493,2055,2055,2055,2055,0
20240325,174800,32056663493,2055,2055,2055,2055,0
20240325,174700,32056663493,2055,2055,2055,2055,0
20240325,174600,32056663493,2055,2055,2055,2055,0
20240325,174500,32056663493,2055,2055,2055,2055,0
20240325,174400,32056663493,2055,2055,2055,2055,0
20240325,174300,32056663493,2055,2055,2055,2055,0
20240325,174200,32056663493,2055,2055,2055,2055,0
20240325,174100,32056663493,2055,2055,2055,2055,0
20240325,174000,32056663493,2055,2055,2055,2055,0
20240325,173900,32056663493,2055,2055,2055,2055,0
20240325,173800,32056663493,2055,2055,2055,2055,0
20240325,173700,32056663493,2055,2055,2055,2055,0
20240325,173600,32056663493,2055,2055,2055,2055,0
20240325,173500,32056663493,2055,2055,2055,2055,0
20240325,173400,32056663493,2055,2055,2055,2055,104796
20240325,173300,32056663493,2055,2055,2055,2055,0
20240325,173200,32056663493,2055,2055,2055,2055,0
20240325,173100,32056663493,2055,2055,2055,2055,0
20240325,173000,32056663493,2055,2055,2055,2055,0
20240325,172900,32056663493,2055,2055,2055,2055,0
20240325,172800,32056663493,2055,2055,2055,2055,0
20240325,172700,32056663493,2055,2055,2055,2055,0
20240325,172600,32056663493,2055,2055,2055,2055,0
20240325,172500,32056663493,2055,2055,2055,2055,0
20240325,172400,32056663493,2055,2055,2055,2055,0
20240325,172300,32056663493,2055,2055,2055,2055,0
20240325,172200,32056663493,2055,2055,2055,2055,0
20240325,172100,32056663493,2055,2055,2055,2055,0
20240325,172000,32056663493,2055,2055,2055,2055,0
20240325,171900,32056663493,2055,2055,2055,2055,0
20240325,171800,32056663493,2055,2055,2055,2055,0
20240325,171700,32056663493,2055,2055,2055,2055,0
20240325,171600,32056663493,2055,2055,2055,2055,0
20240325,171500,32056663493,2055,2055,2055,2055,0
20240325,171400,32056663493,2055,2055,2055,2055,0
20240325,171300,32056663493,2055,2055,2055,2055,0
20240325,171200,32056663493,2055,2055,2055,2055,0
20240325,171100,32056663493,2055,2055,2055,2055,0
20240325,171000,32056663493,2055,2055,2055,2055,0
20240325,170900,32056663493,2055,2055,2055,2055,0
20240325,170800,32056663493,2055,2055,2055,2055,0
20240325,170700,32056663493,2055,2055,2055,2055,0
20240325,170600,32056663493,2055,2055,2055,2055,0
20240325,170500,32056663493,2055,2055,2055,2055,0
20240325,170400,32056663493,2055,2055,2055,2055,104796
20240325,170300,32056663493,2055,2055,2055,2055,0
20240325,170200,32056663493,2055,2055,2055,2055,0
20240325,170100,32056663493,2055,2055,2055,2055,0
20240325,170000,32056663493,2055,2055,2055,2055,0
20240325,165900,32056663493,2055,2055,2055,2055,0
20240325,165800,32056663493,2055,2055,2055,2055,0
20240325,165700,32056663493,2055,2055,2055,2055,0
20240325,165600,32056663493,2055,2055,2055,2055,0
20240325,165500,32056663493,2055,2055,2055,2055,0
20240325,165400,32056663493,2055,2055,2055,2055,0
20240325,165300,32056663493,2055,2055,2055,2055,0
20240325,165200,32056663493,2055,2055,2055,2055,0
20240325,165100,32056663493,2055,2055,2055,2055,0
20240325,165000,32056663493,2055,2055,2055,2055,0
20240325,164900,32056663493,2055,2055,2055,2055,0
20240325,164800,32056663493,2055,2055,2055,2055,0
20240325,164700,32056663493,2055,2055,2055,2055,0
20240325,164600,32056663493,2055,2055,2055,2055,0
20240325,164500,32056663493,2055,2055,2055,2055,0
20240325,164400,32056663493,2055,2055,2055,2055,0
20240325,164300,32056663493,2055,2055,2055,2055,0
20240325,164200,32056663493,2055,2055,2055,2055,0
20240325,164100,32056663493,2055,2055,2055,2055,0
20240325,164000,32056663493,2055,2055,2055,2055,0
20240325,163900,32056663493,2055,2055,2055,2055,0
20240325,163800,32056663493,2055,2055,2055,2055,0
20240325,163700,32056663493,2055,2055,2055,2055,0
20240325,163600,32056663493,2055,2055,2055,2055,0
20240325,163500,32056663493,2055,2055,2055,2055,0
20240325,163400,32056663493,2055,2055,2055,2055,104796
20240325,163300,32056663493,2055,2055,2055,2055,0
20240325,163200,32056663493,2055,2055,2055,2055,0
20240325,163100,32056663493,2055,2055,2055,2055,0
20240325,163000,32056663493,2055,2055,2055,2055,0
20240325,162900,32056663493,2055,2055,2055,2055,0
20240325,162800,32056663493,2055,2055,2055,2055,0
20240325,162700,32056663493,2055,2055,2055,2055,0
20240325,162600,32056663493,2055,2055,2055,2055,0
20240325,162500,32056663493,2055,2055,2055,2055,0
20240325,162400,32056663493,2055,2055,2055,2055,0
20240325,162300,32056663493,2055,2055,2055,2055,0
20240325,162200,32056663493,2055,2055,2055,2055,0
20240325,162100,32056663493,2055,2055,2055,2055,0
20240325,162000,32056663493,2055,2055,2055,2055,0
20240325,161900,32056663493,2055,2055,2055,2055,0
20240325,161800,32056663493,2055,2055,2055,2055,0
20240325,161700,32056663493,2055,2055,2055,2055,0
20240325,161600,32056663493,2055,2055,2055,2055,0
20240325,161500,32056663493,2055,2055,2055,2055,0
20240325,161400,32056663493,2055,2055,2055,2055,0
20240325,161300,32056663493,2055,2055,2055,2055,0
20240325,161200,32056663493,2055,2055,2055,2055,0
20240325,161100,32056663493,2055,2055,2055,2055,0
20240325,161000,32056663493,2055,2055,2055,2055,0
20240325,160900,32056663493,2055,2055,2055,2055,0
20240325,160800,32056663493,2055,2055,2055,2055,0
20240325,160700,32056663493,2055,2055,2055,2055,0
20240325,160600,32056663493,2055,2055,2055,2055,0
20240325,160500,32056663493,2055,2055,2055,2055,0
20240325,160400,32056663493,2055,2055,2055,2055,104796
20240325,160300,32056663493,2055,2055,2055,2055,0
20240325,160200,32056663493,2055,2055,2055,2055,0
20240325,160100,32056663493,2055,2055,2055,2055,0
20240325,160000,32056663493,2055,2055,2055,2055,0
20240325,155900,32056663493,2055,2055,2055,2055,0
20240325,155800,32056663493,2055,2055,2055,2055,0
20240325,155700,32056663493,2055,2055,2055,2055,0
20240325,155600,32056663493,2055,2055,2055,2055,0
20240325,155500,32056663493,2055,2055,2055,2055,0
20240325,155400,32056663493,2055,2055,2055,2055,0
20240325,155300,32056663493,2055,2055,2055,2055,0
20240325,155200,32056663493,2055,2055,2055,2055,0
20240325,155100,32056663493,2055,2055,2055,2055,0
20240325,155000,32056663493,2055,2055,2055,2055,0
20240325,154900,32056663493,2055,2055,2055,2055,0
20240325,154800,32056663493,2055,2055,2055,2055,0
20240325,154700,32056663493,2055,2055,2055,2055,0
20240325,154600,32056663493,2055,2055,2055,2055,0
20240325,154500,32056663493,2055,2055,2055,2055,0
20240325,154400,32056663493,2055,2055,2055,2055,0
20240325,154300,32056663493,2055,2055,2055,2055,0
20240325,154200,32056663493,2055,2055,2055,2055,0
20240325,154100,32056663493,2055,2055,2055,2055,0
20240325,154000,32056663493,2055,2055,2055,2055,0
20240325,153900,32056663493,2055,2055,2055,2055,0
20240325,153800,32056663493,2055,2055,2055,2055,0
20240325,153700,32056663493,2055,2055,2055,2055,0
20240325,153600,32056663493,2055,2055,2055,2055,0
20240325,153500,32056663493,2055,2055,2055,2055,0
20240325,153400,32056663493,2055,2055,2055,2055,104796
20240325,153300,32056663493,2055,2055,2055,2055,0
20240325,153200,32056663493,2055,2055,2055,2055,0
20240325,153100,32056663493,2055,2055,2055,2055,0
20240325,153000,32056663493,2055,2055,2055,2055,104796
20240325,152900,31841307713,2055,2055,2055,2055,0
20240325,152800,31841307713,2055,2055,2055,2055,0
20240325,152700,31841307713,2055,2055,2055,2055,0
20240325,152600,31841307713,2055,2055,2055,2055,0
20240325,152500,31841307713,2055,2055,2055,2055,0
20240325,152400,31841307713,2055,2055,2055,2055,0
20240325,152300,31841307713,2055,2055,2055,2055,0
20240325,152200,31841307713,2055,2055,2055,2055,0
20240325,152100,31841307713,2055,2055,2055,2055,0
20240325,152000,31841307713,2055,2055,2055,2055,0
20240325,151900,31841307713,2055,2055,2060,2050,46569
20240325,151800,31745597483,2055,2055,2055,2050,26298
20240325,151700,31691653828,2050,2050,2055,2050,27335
20240325,151600,31635542968,2055,2055,2060,2050,24661
20240325,151500,31584858443,2060,2060,2060,2055,24105
20240325,151400,31535317693,2055,2060,2060,2055,13999
20240325,151300,31506548958,2055,2060,2060,2055,31529
20240325,151200,31441734728,2060,2055,2060,2050,22081
20240325,151100,31396348943,2050,2060,2060,2050,30062
20240325,151000,31334584713,2060,2060,2060,2055,15268
20240325,150900,31303172963,2060,2055,2060,2055,18483
20240325,150800,31265156723,2055,2060,2065,2055,11625
20240325,150700,31241223803,2060,2055,2060,2055,7958
20240325,150600,31224838163,2055,2055,2060,2055,22693
20240325,150500,31178199043,2060,2055,2060,2055,13487
20240325,150400,31150442023,2060,2055,2060,2055,7348
20240325,150300,31135317558,2060,2055,2065,2055,8125
20240325,150200,31118583228,2065,2060,2065,2055,44440
20240325,150100,31027000193,2065,2060,2065,2060,8488
20240325,150000,31009481283,2065,2060,2065,2060,3176
20240325,145900,31002932598,2060,2065,2065,2060,6019
20240325,145800,30990526578,2065,2050,2065,2050,25752
20240325,145700,30937586718,2055,2060,2060,2050,38602
20240325,145600,30858233058,2060,2060,2060,2055,15187
20240325,145500,30826966898,2060,2060,2060,2055,55838
20240325,145400,30711964918,2060,2065,2065,2060,3763
20240325,145300,30704209738,2060,2065,2065,2060,9397
20240325,145200,30684832873,2065,2060,2065,2060,5247
20240325,145100,30674004988,2060,2060,2070,2060,7036
20240325,145000,30659490368,2060,2070,2070,2060,25904
20240325,144900,30605989303,2070,2075,2075,2065,9681
20240325,144800,30585961928,2075,2075,2080,2065,39847
20240325,144700,30503388858,2075,2070,2075,2070,2727
20240325,144600,30497732398,2075,2060,2075,2060,41137
20240325,144500,30412752308,2065,2065,2065,2060,2244
20240325,144400,30408119483,2065,2060,2065,2060,1853
20240325,144300,30404296498,2060,2060,2065,2060,2549
20240325,144200,30399045443,2060,2065,2065,2060,8162
20240325,144100,30382221013,2065,2065,2065,2060,3271
20240325,144000,30375472308,2065,2060,2065,2060,33940
20240325,143900,30305541183,2065,2070,2070,2060,11591
20240325,143800,30281616153,2065,2070,2070,2065,11829
20240325,143700,30257189013,2070,2070,2070,2065,4765
20240325,143600,30247343818,2070,2070,2070,2065,17723
20240325,143500,30210728773,2070,2070,2070,2065,17697
20240325,143400,30174175928,2070,2075,2075,2070,29379
20240325,143300,30113261323,2075,2070,2075,2070,29770
20240325,143200,30051636353,2070,2070,2075,2070,16039
20240325,143100,30018410613,2070,2075,2075,2070,6745
20240325,143000,30004426683,2075,2075,2075,2070,16463
20240325,142900,29970341573,2070,2075,2080,2070,50612
20240325,142800,29865438318,2075,2075,2080,2075,6047
20240325,142700,29852888283,2075,2075,2080,2070,21867
20240325,142600,29807547998,2080,2085,2085,2070,62927
20240325,142500,29676782578,2080,2085,2090,2080,6035
20240325,142400,29664212138,2085,2095,2095,2080,23016
20240325,142300,29616152743,2095,2095,2100,2090,39588
20240325,142200,29533280803,2100,2095,2100,2090,32970
20240325,142100,29464126038,2095,2090,2095,2085,20934
20240325,142000,29420380523,2090,2085,2090,2080,36994
20240325,141900,29343302113,2090,2100,2105,2085,65184
20240325,141800,29206805808,2105,2115,2120,2100,95352
20240325,141700,29005552428,2120,2110,2125,2110,139413
20240325,141600,28710058673,2115,2110,2115,2105,144528
20240325,141500,28404954703,2110,2085,2115,2085,184499
20240325,141400,28017453148,2090,2090,2095,2085,30442
20240325,141300,27953831588,2095,2090,2095,2085,56094
20240325,141200,27836531838,2080,2075,2085,2075,53437
20240325,141100,27725350593,2075,2075,2080,2070,30516
20240325,141000,27662007483,2080,2080,2080,2070,20015
20240325,140900,27620483213,2080,2085,2085,2075,22301
20240325,140800,27574092953,2080,2080,2085,2075,21830
20240325,140700,27528657828,2080,2090,2090,2075,29682
20240325,140600,27466803823,2090,2085,2090,2080,41955
20240325,140500,27379271248,2085,2075,2085,2070,23705
20240325,140400,27330073268,2075,2070,2075,2065,30863
20240325,140300,27266202718,2070,2065,2070,2065,17328
20240325,140200,27230401348,2070,2070,2070,2065,4565
20240325,140100,27220954083,2070,2070,2075,2060,33558
20240325,140000,27151605268,2070,2085,2085,2070,33364
20240325,135900,27082267808,2085,2090,2095,2080,74509
20240325,135800,26926772888,2090,2080,2090,2075,84367
20240325,135700,26750988463,2080,2060,2080,2060,64455
20240325,135600,26617541028,2060,2060,2065,2055,21013
20240325,135500,26574235113,2060,2055,2060,2055,3655
20240325,135400,26566723978,2055,2055,2060,2055,2819
20240325,135300,26560920033,2060,2055,2060,2050,35575
20240325,135200,26487796618,2055,2055,2055,2050,4426
20240325,135100,26478723208,2055,2050,2055,2050,5708
20240325,135000,26467021668,2055,2060,2060,2055,3788
20240325,134900,26459236783,2060,2055,2060,2050,17431
20240325,134800,26423415953,2055,2055,2060,2055,18886
20240325,134700,26384599588,2060,2060,2060,2055,9621
20240325,134600,26364798228,2055,2060,2065,2055,14120
20240325,134500,26335707913,2060,2060,2065,2060,2896
20240325,134400,26329741418,2060,2060,2060,2060,26955
20240325,134300,26274214118,2055,2060,2060,2055,9407
20240325,134200,26254863643,2060,2065,2065,2055,5646
20240325,134100,26243232763,2065,2055,2065,2055,12752
20240325,134000,26216983793,2055,2060,2060,2055,6363
20240325,133900,26203888728,2060,2060,2060,2055,11578
20240325,133800,26180039678,2060,2060,2060,2055,7953
20240325,133700,26163690683,2060,2060,2060,2055,8417
20240325,133600,26146362313,2060,2060,2060,2055,5063
20240325,133500,26135933558,2060,2060,2060,2055,7734
20240325,133400,26120004023,2060,2060,2060,2055,13271
20240325,133300,26092681938,2055,2055,2060,2050,39878
20240325,133200,26010804213,2055,2055,2055,2050,13745
20240325,133100,25982578538,2050,2050,2055,2050,20004
20240325,133000,25941570328,2050,2055,2055,2050,42750
20240325,132900,25853931048,2050,2055,2055,2050,2089
20240325,132800,25849646093,2055,2050,2055,2050,5285
20240325,132700,25838808163,2050,2065,2065,2050,23160
20240325,132600,25791208113,2065,2060,2065,2055,34423
20240325,132500,25720295633,2060,2060,2065,2060,14453
20240325,132400,25690484028,2060,2065,2065,2060,9135
20240325,132300,25671663458,2060,2065,2065,2060,3077
20240325,132200,25665319388,2065,2070,2070,2060,10242
20240325,132100,25644174388,2070,2070,2070,2060,5339
20240325,132000,25633150468,2070,2070,2070,2060,12000
20240325,131900,25608374758,2070,2070,2070,2065,2022
20240325,131800,25604189293,2070,2060,2070,2060,17722
20240325,131700,25567594443,2060,2065,2065,2060,4025
20240325,131600,25559284093,2065,2065,2070,2060,10817
20240325,131500,25536959043,2070,2065,2070,2060,20652
20240325,131400,25494303433,2065,2065,2070,2060,3303
20240325,131300,25487484163,2070,2070,2070,2065,57165
20240325,131200,25369340558,2070,2070,2070,2065,9538
20240325,131100,25349597313,2070,2070,2070,2065,3383
20240325,131000,25342605263,2070,2065,2070,2060,5284
20240325,130900,25331692973,2065,2070,2070,2060,17620
20240325,130800,25295308848,2070,2060,2070,2055,18063
20240325,130700,25258023853,2055,2065,2065,2055,2691
20240325,130600,25252480933,2065,2060,2065,2055,11767
20240325,130500,25228243958,2060,2055,2060,2055,12653
20240325,130400,25202187528,2060,2060,2060,2055,3110
20240325,130300,25195792483,2060,2060,2065,2055,25577
20240325,130200,25143163808,2060,2055,2060,2050,55233
20240325,130100,25029508583,2050,2060,2060,2050,21312
20240325,130000,24985711068,2055,2060,2060,2055,6024
20240325,125900,24973308913,2055,2060,2060,2055,8433
20240325,125800,24955938818,2055,2055,2060,2050,4614
20240325,125700,24946459643,2055,2055,2060,2050,9923
20240325,125600,24926082953,2055,2050,2060,2045,30733
20240325,125500,24863003788,2045,2045,2050,2040,8695
20240325,125400,24845223258,2035,2040,2045,2035,19962
20240325,125300,24804458438,2040,2040,2040,2030,5334
20240325,125200,24793590953,2040,2035,2040,2025,19066
20240325,125100,24754819953,2035,2025,2035,2020,18259
20240325,125000,24717768723,2025,2030,2035,2025,23211
20240325,124900,24670744208,2030,2030,2035,2030,9118
20240325,124800,24652219438,2035,2035,2035,2030,6559
20240325,124700,24638899113,2035,2035,2035,2030,21390
20240325,124600,24595466458,2030,2030,2035,2030,5667
20240325,124500,24583959973,2030,2035,2035,2030,16868
20240325,124400,24549705493,2035,2035,2035,2030,1976
20240325,124300,24545686918,2035,2035,2040,2035,18974
20240325,124200,24507057313,2035,2035,2040,2035,15859
20240325,124100,24474770083,2040,2035,2040,2035,4549
20240325,124000,24465509508,2040,2040,2040,2035,3402
20240325,123900,24458586253,2040,2040,2040,2035,3793
20240325,123800,24450860283,2035,2040,2040,2035,2518
20240325,123700,24445735308,2035,2035,2040,2035,1564
20240325,123600,24442552233,2035,2035,2040,2035,8907
20240325,123500,24424409318,2040,2040,2040,2035,14200
20240325,123400,24395506898,2040,2040,2040,2035,1790
20240325,123300,24391856143,2035,2035,2040,2035,9633
20240325,123200,24372216423,2035,2040,2040,2035,6015
20240325,123100,24359954273,2040,2040,2040,2035,4775
20240325,123000,24350228923,2035,2040,2040,2035,7832
20240325,122900,24334288368,2035,2040,2040,2035,3471
20240325,122800,24327217888,2035,2035,2040,2035,3023
20240325,122700,24321064873,2035,2040,2040,2030,5767
20240325,122600,24309332783,2040,2030,2040,2025,27950
20240325,122500,24252552248,2030,2040,2040,2030,21477
20240325,122400,24208920073,2035,2040,2040,2030,20563
20240325,122300,24167091578,2035,2030,2040,2025,53889
20240325,122200,24057642498,2030,2040,2050,2030,58656
20240325,122100,23938160378,2040,2055,2055,2040,47087
20240325,122000,23841715428,2055,2060,2060,2055,24359
20240325,121900,23791632528,2060,2055,2060,2055,6584
20240325,121800,23778101213,2055,2060,2060,2055,4894
20240325,121700,23768037133,2060,2055,2060,2055,27635
20240325,121600,23711131628,2055,2060,2060,2055,7305
20240325,121500,23696108128,2055,2060,2060,2055,21571
20240325,121400,23651700598,2060,2060,2060,2055,14257
20240325,121300,23622336608,2055,2060,2065,2055,31252
20240325,121200,23557944248,2060,2060,2065,2060,5398
20240325,121100,23546816508,2060,2065,2065,2060,9663
20240325,121000,23526879413,2065,2065,2065,2060,20102
20240325,120900,23485413863,2065,2065,2065,2060,5812
20240325,120800,23473423728,2060,2055,2065,2050,35335
20240325,120700,23400680153,2055,2050,2055,2045,51135
20240325,120600,23295964248,2050,2050,2055,2045,24153
20240325,120500,23246532893,2050,2055,2055,2050,80623
20240325,120400,23081225223,2055,2055,2055,2050,33576
20240325,120300,23012339678,2055,2055,2060,2050,51995
20240325,120200,22905591538,2055,2060,2060,2055,18855
20240325,120100,22866837758,2060,2055,2060,2055,13307
20240325,120000,22839452343,2060,2065,2065,2055,28606
20240325,115900,22780511558,2065,2060,2065,2055,12359
20240325,115800,22755025688,2055,2055,2065,2055,12966
20240325,115700,22728315068,2055,2060,2060,2050,87757
20240325,115600,22547771338,2065,2060,2065,2060,12886
20240325,115500,22521207983,2065,2065,2065,2060,10124
20240325,115400,22500323653,2060,2065,2070,2060,21974
20240325,115300,22454947723,2060,2065,2070,2060,11117
20240325,115200,22432022103,2060,2065,2065,2055,33211
20240325,115100,22363557533,2065,2065,2070,2055,50301
20240325,115000,22259732958,2065,2060,2065,2055,24126
20240325,114900,22210033073,2060,2055,2060,2050,102883
20240325,114800,21998473883,2050,2055,2060,2050,55078
20240325,114700,21885256743,2055,2060,2065,2050,71509
20240325,114600,21738251953,2060,2085,2085,2060,125588
20240325,114500,21478072938,2085,2080,2085,2075,48169
20240325,114400,21377811333,2085,2080,2085,2075,50034
20240325,114300,21273679628,2080,2075,2080,2065,84794
20240325,114200,21097831583,2075,2085,2095,2070,103457
20240325,114100,20882718033,2085,2105,2105,2075,174347
20240325,114000,20518130403,2095,2075,2100,2075,134237
20240325,113900,20237563633,2080,2120,2120,2070,305050
20240325,113800,19597507638,2120,2140,2150,2100,501960
20240325,113700,18534167488,2140,2085,2150,2080,467925
20240325,113600,17543961283,2085,2060,2090,2055,116725
20240325,113500,17302698578,2060,2060,2060,2050,70970
20240325,113400,17156899093,2060,2050,2060,2045,64497
20240325,113300,17024270663,2050,2050,2060,2045,116732
20240325,113200,16784719073,2045,2045,2050,2040,46962
20240325,113100,16688602708,2040,2030,2040,2025,37671
20240325,113000,16611959288,2030,2030,2030,2020,17713
20240325,112900,16576072628,2025,2030,2030,2025,9825
20240325,112800,16556164688,2025,2025,2030,2020,8490
20240325,112700,16538977423,2025,2020,2025,2020,17235
20240325,112600,16504080138,2025,2020,2025,2015,22844
20240325,112500,16457944898,2020,2020,2025,2020,9984
20240325,112400,16437731518,2020,2025,2025,2020,5473
20240325,112300,16426651768,2020,2020,2025,2015,3949
20240325,112200,16418677788,2015,2025,2030,2015,13733
20240325,112100,16390881983,2030,2005,2030,2005,155778
20240325,112000,16076848248,2010,2010,2010,2005,9428
20240325,111900,16057903208,2010,2005,2010,2005,10713
20240325,111800,16036421893,2005,2005,2010,2005,898
20240325,111700,16034620328,2005,2005,2010,2005,3245
20240325,111600,16028104898,2005,2010,2010,2005,914
20240325,111500,16026270388,2005,2005,2010,2005,4867
20240325,111400,16016510938,2010,2005,2010,2005,2323
20240325,111300,16011851218,2005,2010,2010,2005,6602
20240325,111200,15998612398,2005,2005,2010,2005,14645
20240325,111100,15969243123,2010,2010,2010,2005,5836
20240325,111000,15957526618,2010,2005,2010,2000,6523
20240325,110900,15944447973,2005,2005,2005,2000,3844
20240325,110800,15936741303,2005,2005,2010,2000,10485
20240325,110700,15915736593,2005,2005,2010,2000,2282
20240325,110600,15911162833,2000,2005,2005,2000,8091
20240325,110500,15894961013,2005,2005,2005,2000,3190
20240325,110400,15888566928,2005,2005,2005,2000,7045
20240325,110300,15874448093,2005,2010,2010,2000,15922
20240325,110200,15842536468,2005,2010,2010,2005,23772
20240325,110100,15794873518,2005,2005,2010,2005,2640
20240325,110000,15789574508,2005,2010,2010,2005,4253
20240325,105900,15781043013,2005,2010,2010,2005,4398
20240325,105800,15772223468,2010,2010,2010,2005,3082
20240325,105700,15766041708,2010,2005,2010,2005,5390
20240325,105600,15755229723,2005,2010,2010,2005,5599
20240325,105500,15743987913,2010,2010,2015,2005,13511
20240325,105400,15716830593,2010,2010,2015,2010,11168
20240325,105300,15694382848,2010,2015,2015,2010,3992
20240325,105200,15686351213,2015,2015,2015,2010,4770
20240325,105100,15676756493,2010,2010,2015,2010,4304
20240325,105000,15668105403,2010,2015,2015,2010,1575
20240325,104900,15664938333,2010,2015,2015,2010,2309
20240325,104800,15660293173,2010,2010,2015,2010,3235
20240325,104700,15653790783,2010,2010,2015,2010,3094
20240325,104600,15647562718,2015,2010,2015,2010,2437
20240325,104500,15642661673,2015,2015,2015,2010,1690
20240325,104400,15639258123,2015,2015,2015,2010,6285
20240325,104300,15626594848,2015,2015,2015,2010,10916
20240325,104200,15604605308,2010,2010,2015,2005,11838
20240325,104100,15580818123,2010,2010,2015,2005,19431
20240325,104000,15541799738,2010,2010,2015,2010,3319
20240325,103900,15535128178,2005,2015,2015,2005,11954
20240325,103800,15511137188,2010,2010,2015,2005,18624
20240325,103700,15473741598,2005,2005,2010,2005,8783
20240325,103600,15456119708,2005,2005,2010,2005,12237
20240325,103500,15431584473,2005,2010,2010,2005,11054
20240325,103400,15409409523,2010,2010,2010,2005,6330
20240325,103300,15396687763,2010,2015,2015,2010,8786
20240325,103200,15379025938,2015,2015,2015,2010,2275
20240325,103100,15374449578,2015,2010,2015,2010,4921
20240325,103000,15364547268,2005,2010,2015,2005,14190
20240325,102900,15336059193,2010,2005,2015,2005,44672
20240325,102800,15246313883,2005,2010,2010,2005,4423
20240325,102700,15237425408,2010,2005,2010,2005,6799
20240325,102600,15223774143,2010,2010,2010,2005,2724
20240325,102500,15218310503,2010,2010,2010,2005,5013
20240325,102400,15208245033,2010,2005,2010,2005,6225
20240325,102300,15195746928,2005,2005,2010,2005,8815
20240325,102200,15178047858,2005,2005,2010,2005,5211
20240325,102100,15167588023,2005,2005,2010,2000,9048
20240325,102000,15149458978,2000,2000,2005,2000,9048
20240325,101900,15131361058,2000,2005,2010,2000,15862
20240325,101800,15099600478,2005,2000,2005,2000,9291
20240325,101700,15080981683,2000,1999,2000,1999,31681
20240325,101600,15017625412,1999,2000,2005,1999,18970
20240325,101500,14979685444,2000,2010,2010,2000,24506
20240325,101400,14930648004,2005,2005,2010,2000,12482
20240325,101300,14905639619,2005,2020,2025,2000,95073
20240325,101200,14714566344,2020,2015,2020,2010,33445
20240325,101100,14647115289,2020,2010,2025,2005,99663
20240325,101000,14446151259,2010,2010,2015,2005,31998
20240325,100900,14381838854,2010,2010,2010,2005,34820
20240325,100800,14311880344,2010,1993,2010,1992,94974
20240325,100700,14122032061,1993,1991,1993,1991,9644
20240325,100600,14102821782,1990,1990,1992,1989,10404
20240325,100500,14082119572,1989,1986,1990,1982,37484
20240325,100400,14007651397,1985,1987,1989,1982,21692
20240325,100300,13964577316,1987,1984,1990,1981,35337
20240325,100200,13894468646,1984,1995,1995,1982,109783
20240325,100100,13676155258,1995,1998,1998,1995,70892
20240325,100000,13534691329,1997,1999,1999,1997,8839
20240325,095900,13517035250,1997,2000,2000,1995,29540
20240325,095800,13458032278,2000,2005,2005,2000,57120
20240325,095700,13343786458,2000,2005,2005,2000,16474
20240325,095600,13310804198,2000,2005,2010,2000,16613
20240325,095500,13277488458,2005,2005,2010,2000,31837
20240325,095400,13213655658,2000,2005,2015,2000,41539
20240325,095300,13130302363,2010,2010,2015,2005,23753
20240325,095200,13082505028,2010,2000,2010,1995,63141
20240325,095100,12956271786,2000,2020,2025,1999,113482
20240325,095000,12728222586,2020,1999,2025,1999,244886
20240325,094900,12236420451,1999,1993,2000,1992,122323
20240325,094800,11992109896,1993,1978,1994,1978,71035
20240325,094700,11851137398,1978,1975,1978,1973,45640
20240325,094600,11760938705,1973,1960,1975,1958,124670
20240325,094500,11515824413,1959,1959,1960,1958,13312
20240325,094400,11489746961,1958,1959,1960,1955,27349
20240325,094300,11436179297,1959,1962,1962,1951,142808
20240325,094200,11156575147,1962,1961,1962,1960,25428
20240325,094100,11106718995,1961,1959,1961,1958,40730
20240325,094000,11026898827,1959,1955,1959,1955,25550
20240325,093900,10976903548,1956,1953,1956,1953,33811
20240325,093800,10910812967,1954,1951,1954,1951,55374
20240325,093700,10802705280,1952,1952,1953,1950,14906
20240325,093600,10773620360,1952,1943,1953,1942,121820
20240325,093500,10536198357,1942,1943,1943,1941,15607
20240325,093400,10505891776,1943,1942,1943,1941,31085
20240325,093300,10445525283,1942,1941,1945,1940,24160
20240325,093200,10398611942,1943,1940,1944,1939,30163
20240325,093100,10340094673,1944,1941,1944,1938,68591
20240325,093000,10207045147,1941,1949,1951,1940,29663
20240325,092900,10149391045,1949,1952,1954,1948,69452
20240325,092800,10013821488,1952,1943,1954,1943,71538
20240325,092700,9874408758,1943,1936,1944,1930,37030
20240325,092600,9802586040,1936,1925,1936,1923,59068
20240325,092500,9688720013,1924,1931,1932,1922,135901
20240325,092400,9427019436,1931,1930,1934,1927,60663
20240325,092300,9309930290,1930,1924,1932,1923,139191
20240325,092200,9041620804,1924,1925,1925,1923,64283
20240325,092100,8917951796,1924,1926,1928,1924,41003
20240325,092000,8838998538,1925,1925,1929,1922,50935
20240325,091900,8740968428,1924,1928,1929,1922,94094
20240325,091800,8559897993,1928,1931,1931,1922,85988
20240325,091700,8394386606,1928,1939,1942,1928,146995
20240325,091600,8110347421,1933,1932,1949,1931,134726
20240325,091500,7849709542,1931,1935,1936,1931,48921
20240325,091400,7755151114,1936,1946,1946,1932,70403
20240325,091300,7618661882,1950,1957,1958,1931,137982
20240325,091200,7350285289,1958,1948,1958,1946,95801
20240325,091100,7163374347,1949,1954,1955,1944,133220
20240325,091000,6903484247,1955,1955,1955,1953,77371
20240325,090900,6752320395,1955,1943,1961,1930,128293
20240325,090800,6501986027,1943,1921,1947,1917,351535
20240325,090700,5823689945,1921,1918,1928,1915,166712
20240325,090600,5503270216,1916,1911,1925,1910,213216
20240325,090500,5094699072,1911,1930,1933,1906,409534
20240325,090400,4309731714,1920,1923,1940,1916,521735
20240325,090300,3306675592,1924,1925,1930,1920,272758
20240325,090200,2782032385,1925,1945,1958,1921,496041
20240325,090100,1818837919,1943,1954,1956,1943,353570
20240325,090000,1129731220,1955,1970,1990,1950,548592