stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,185100,3748064916,2025,2025,2025,2025,18095
20240312,185000,3748064916,2025,2025,2025,2025,0
20240312,184900,3748064916,2025,2025,2025,2025,0
20240312,184800,3748064916,2025,2025,2025,2025,0
20240312,184700,3748064916,2025,2025,2025,2025,0
20240312,184600,3748064916,2025,2025,2025,2025,0
20240312,184500,3748064916,2025,2025,2025,2025,0
20240312,184400,3748064916,2025,2025,2025,2025,0
20240312,184300,3748064916,2025,2025,2025,2025,0
20240312,184200,3748064916,2025,2025,2025,2025,0
20240312,184100,3748064916,2025,2025,2025,2025,0
20240312,184000,3748064916,2025,2025,2025,2025,0
20240312,183900,3748064916,2025,2025,2025,2025,0
20240312,183800,3748064916,2025,2025,2025,2025,0
20240312,183700,3748064916,2025,2025,2025,2025,0
20240312,183600,3748064916,2025,2025,2025,2025,0
20240312,183500,3748064916,2025,2025,2025,2025,0
20240312,183400,3748064916,2025,2025,2025,2025,0
20240312,183300,3748064916,2025,2025,2025,2025,0
20240312,183200,3748064916,2025,2025,2025,2025,0
20240312,183100,3748064916,2025,2025,2025,2025,0
20240312,183000,3748064916,2025,2025,2025,2025,0
20240312,182900,3748064916,2025,2025,2025,2025,0
20240312,182800,3748064916,2025,2025,2025,2025,0
20240312,182700,3748064916,2025,2025,2025,2025,0
20240312,182600,3748064916,2025,2025,2025,2025,0
20240312,182500,3748064916,2025,2025,2025,2025,0
20240312,182400,3748064916,2025,2025,2025,2025,0
20240312,182300,3748064916,2025,2025,2025,2025,0
20240312,182200,3748064916,2025,2025,2025,2025,0
20240312,182100,3748064916,2025,2025,2025,2025,18095
20240312,182000,3748064916,2025,2025,2025,2025,0
20240312,181900,3748064916,2025,2025,2025,2025,0
20240312,181800,3748064916,2025,2025,2025,2025,0
20240312,181700,3748064916,2025,2025,2025,2025,0
20240312,181600,3748064916,2025,2025,2025,2025,0
20240312,181500,3748064916,2025,2025,2025,2025,0
20240312,181400,3748064916,2025,2025,2025,2025,0
20240312,181300,3748064916,2025,2025,2025,2025,0
20240312,181200,3748064916,2025,2025,2025,2025,0
20240312,181100,3748064916,2025,2025,2025,2025,0
20240312,181000,3748064916,2025,2025,2025,2025,0
20240312,180900,3748064916,2025,2025,2025,2025,0
20240312,180800,3748064916,2025,2025,2025,2025,0
20240312,180700,3748064916,2025,2025,2025,2025,0
20240312,180600,3748064916,2025,2025,2025,2025,0
20240312,180500,3748064916,2025,2025,2025,2025,0
20240312,180400,3748064916,2025,2025,2025,2025,0
20240312,180300,3748064916,2025,2025,2025,2025,0
20240312,180200,3748064916,2025,2025,2025,2025,0
20240312,180100,3748064916,2025,2025,2025,2025,0
20240312,180000,3748064916,2025,2025,2025,2025,0
20240312,175900,3748064916,2025,2025,2025,2025,0
20240312,175800,3748064916,2025,2025,2025,2025,0
20240312,175700,3748064916,2025,2025,2025,2025,0
20240312,175600,3748064916,2025,2025,2025,2025,0
20240312,175500,3748064916,2025,2025,2025,2025,0
20240312,175400,3748064916,2025,2025,2025,2025,0
20240312,175300,3748064916,2025,2025,2025,2025,0
20240312,175200,3748064916,2025,2025,2025,2025,0
20240312,175100,3748064916,2025,2025,2025,2025,18095
20240312,175000,3748064916,2025,2025,2025,2025,0
20240312,174900,3748064916,2025,2025,2025,2025,0
20240312,174800,3748064916,2025,2025,2025,2025,0
20240312,174700,3748064916,2025,2025,2025,2025,0
20240312,174600,3748064916,2025,2025,2025,2025,0
20240312,174500,3748064916,2025,2025,2025,2025,0
20240312,174400,3748064916,2025,2025,2025,2025,0
20240312,174300,3748064916,2025,2025,2025,2025,0
20240312,174200,3748064916,2025,2025,2025,2025,0
20240312,174100,3748064916,2025,2025,2025,2025,0
20240312,174000,3748064916,2025,2025,2025,2025,0
20240312,173900,3748064916,2025,2025,2025,2025,0
20240312,173800,3748064916,2025,2025,2025,2025,0
20240312,173700,3748064916,2025,2025,2025,2025,0
20240312,173600,3748064916,2025,2025,2025,2025,0
20240312,173500,3748064916,2025,2025,2025,2025,0
20240312,173400,3748064916,2025,2025,2025,2025,0
20240312,173300,3748064916,2025,2025,2025,2025,0
20240312,173200,3748064916,2025,2025,2025,2025,0
20240312,173100,3748064916,2025,2025,2025,2025,0
20240312,173000,3748064916,2025,2025,2025,2025,0
20240312,172900,3748064916,2025,2025,2025,2025,0
20240312,172800,3748064916,2025,2025,2025,2025,0
20240312,172700,3748064916,2025,2025,2025,2025,0
20240312,172600,3748064916,2025,2025,2025,2025,0
20240312,172500,3748064916,2025,2025,2025,2025,0
20240312,172400,3748064916,2025,2025,2025,2025,0
20240312,172300,3748064916,2025,2025,2025,2025,0
20240312,172200,3748064916,2025,2025,2025,2025,0
20240312,172100,3748064916,2025,2025,2025,2025,18095
20240312,172000,3748064916,2025,2025,2025,2025,0
20240312,171900,3748064916,2025,2025,2025,2025,0
20240312,171800,3748064916,2025,2025,2025,2025,0
20240312,171700,3748064916,2025,2025,2025,2025,0
20240312,171600,3748064916,2025,2025,2025,2025,0
20240312,171500,3748064916,2025,2025,2025,2025,0
20240312,171400,3748064916,2025,2025,2025,2025,0
20240312,171300,3748064916,2025,2025,2025,2025,0
20240312,171200,3748064916,2025,2025,2025,2025,0
20240312,171100,3748064916,2025,2025,2025,2025,0
20240312,171000,3748064916,2025,2025,2025,2025,0
20240312,170900,3748064916,2025,2025,2025,2025,0
20240312,170800,3748064916,2025,2025,2025,2025,0
20240312,170700,3748064916,2025,2025,2025,2025,0
20240312,170600,3748064916,2025,2025,2025,2025,0
20240312,170500,3748064916,2025,2025,2025,2025,0
20240312,170400,3748064916,2025,2025,2025,2025,0
20240312,170300,3748064916,2025,2025,2025,2025,0
20240312,170200,3748064916,2025,2025,2025,2025,0
20240312,170100,3748064916,2025,2025,2025,2025,0
20240312,170000,3748064916,2025,2025,2025,2025,0
20240312,165900,3748064916,2025,2025,2025,2025,0
20240312,165800,3748064916,2025,2025,2025,2025,0
20240312,165700,3748064916,2025,2025,2025,2025,0
20240312,165600,3748064916,2025,2025,2025,2025,0
20240312,165500,3748064916,2025,2025,2025,2025,0
20240312,165400,3748064916,2025,2025,2025,2025,0
20240312,165300,3748064916,2025,2025,2025,2025,0
20240312,165200,3748064916,2025,2025,2025,2025,0
20240312,165100,3748064916,2025,2025,2025,2025,18095
20240312,165000,3748064916,2025,2025,2025,2025,0
20240312,164900,3748064916,2025,2025,2025,2025,0
20240312,164800,3748064916,2025,2025,2025,2025,0
20240312,164700,3748064916,2025,2025,2025,2025,0
20240312,164600,3748064916,2025,2025,2025,2025,0
20240312,164500,3748064916,2025,2025,2025,2025,0
20240312,164400,3748064916,2025,2025,2025,2025,0
20240312,164300,3748064916,2025,2025,2025,2025,0
20240312,164200,3748064916,2025,2025,2025,2025,0
20240312,164100,3748064916,2025,2025,2025,2025,0
20240312,164000,3748064916,2025,2025,2025,2025,0
20240312,163900,3748064916,2025,2025,2025,2025,0
20240312,163800,3748064916,2025,2025,2025,2025,0
20240312,163700,3748064916,2025,2025,2025,2025,0
20240312,163600,3748064916,2025,2025,2025,2025,0
20240312,163500,3748064916,2025,2025,2025,2025,0
20240312,163400,3748064916,2025,2025,2025,2025,0
20240312,163300,3748064916,2025,2025,2025,2025,0
20240312,163200,3748064916,2025,2025,2025,2025,0
20240312,163100,3748064916,2025,2025,2025,2025,0
20240312,163000,3748064916,2025,2025,2025,2025,0
20240312,162900,3748064916,2025,2025,2025,2025,0
20240312,162800,3748064916,2025,2025,2025,2025,0
20240312,162700,3748064916,2025,2025,2025,2025,0
20240312,162600,3748064916,2025,2025,2025,2025,0
20240312,162500,3748064916,2025,2025,2025,2025,0
20240312,162400,3748064916,2025,2025,2025,2025,0
20240312,162300,3748064916,2025,2025,2025,2025,0
20240312,162200,3748064916,2025,2025,2025,2025,0
20240312,162100,3748064916,2025,2025,2025,2025,18095
20240312,162000,3748064916,2025,2025,2025,2025,0
20240312,161900,3748064916,2025,2025,2025,2025,0
20240312,161800,3748064916,2025,2025,2025,2025,0
20240312,161700,3748064916,2025,2025,2025,2025,0
20240312,161600,3748064916,2025,2025,2025,2025,0
20240312,161500,3748064916,2025,2025,2025,2025,0
20240312,161400,3748064916,2025,2025,2025,2025,0
20240312,161300,3748064916,2025,2025,2025,2025,0
20240312,161200,3748064916,2025,2025,2025,2025,0
20240312,161100,3748064916,2025,2025,2025,2025,0
20240312,161000,3748064916,2025,2025,2025,2025,0
20240312,160900,3748064916,2025,2025,2025,2025,0
20240312,160800,3748064916,2025,2025,2025,2025,0
20240312,160700,3748064916,2025,2025,2025,2025,0
20240312,160600,3748064916,2025,2025,2025,2025,0
20240312,160500,3748064916,2025,2025,2025,2025,0
20240312,160400,3748064916,2025,2025,2025,2025,0
20240312,160300,3748064916,2025,2025,2025,2025,0
20240312,160200,3748064916,2025,2025,2025,2025,0
20240312,160100,3748064916,2025,2025,2025,2025,0
20240312,160000,3748064916,2025,2025,2025,2025,0
20240312,155900,3748064916,2025,2025,2025,2025,0
20240312,155800,3748064916,2025,2025,2025,2025,0
20240312,155700,3748064916,2025,2025,2025,2025,0
20240312,155600,3748064916,2025,2025,2025,2025,0
20240312,155500,3748064916,2025,2025,2025,2025,0
20240312,155400,3748064916,2025,2025,2025,2025,0
20240312,155300,3748064916,2025,2025,2025,2025,0
20240312,155200,3748064916,2025,2025,2025,2025,0
20240312,155100,3748064916,2025,2025,2025,2025,18095
20240312,155000,3748064916,2025,2025,2025,2025,0
20240312,154900,3748064916,2025,2025,2025,2025,0
20240312,154800,3748064916,2025,2025,2025,2025,0
20240312,154700,3748064916,2025,2025,2025,2025,0
20240312,154600,3748064916,2025,2025,2025,2025,0
20240312,154500,3748064916,2025,2025,2025,2025,0
20240312,154400,3748064916,2025,2025,2025,2025,0
20240312,154300,3748064916,2025,2025,2025,2025,0
20240312,154200,3748064916,2025,2025,2025,2025,0
20240312,154100,3748064916,2025,2025,2025,2025,0
20240312,154000,3748064916,2025,2025,2025,2025,0
20240312,153900,3748064916,2025,2025,2025,2025,0
20240312,153800,3748064916,2025,2025,2025,2025,0
20240312,153700,3748064916,2025,2025,2025,2025,0
20240312,153600,3748064916,2025,2025,2025,2025,0
20240312,153500,3748064916,2025,2025,2025,2025,0
20240312,153400,3748064916,2025,2025,2025,2025,0
20240312,153300,3748064916,2025,2025,2025,2025,0
20240312,153200,3748064916,2025,2025,2025,2025,0
20240312,153100,3748064916,2025,2025,2025,2025,0
20240312,153000,3748064916,2025,2025,2025,2025,18095
20240312,152900,3711422541,2030,2030,2030,2030,0
20240312,152800,3711422541,2030,2030,2030,2030,0
20240312,152700,3711422541,2030,2030,2030,2030,0
20240312,152600,3711422541,2030,2030,2030,2030,0
20240312,152500,3711422541,2030,2030,2030,2030,0
20240312,152400,3711422541,2030,2030,2030,2030,0
20240312,152300,3711422541,2030,2030,2030,2030,0
20240312,152200,3711422541,2030,2030,2030,2030,0
20240312,152100,3711422541,2030,2030,2030,2030,0
20240312,152000,3711422541,2030,2030,2030,2030,0
20240312,151900,3711422541,2030,2025,2030,2020,7986
20240312,151800,3695262041,2025,2025,2025,2025,1050
20240312,151700,3693135791,2030,2025,2030,2025,951
20240312,151600,3691209761,2025,2025,2030,2025,1882
20240312,151500,3687398706,2030,2025,2030,2025,173
20240312,151400,3687047556,2030,2030,2030,2030,1
20240312,151300,3687045526,2025,2025,2025,2025,300
20240312,151200,3686438026,2030,2030,2030,2030,1
20240312,151100,3686435996,2030,2025,2035,2025,2623
20240312,151000,3681123406,2035,2025,2035,2025,278
20240312,150900,3680560436,2035,2030,2035,2025,6298
20240312,150800,3667780101,2035,2030,2035,2030,9996
20240312,150700,3647488201,2030,2030,2030,2030,1
20240312,150600,3647486171,2030,2030,2030,2025,202
20240312,150500,3647077111,2025,2025,2025,2025,1032
20240312,150400,3644987311,2025,2025,2025,2025,1401
20240312,150300,3642150286,2020,2020,2020,2020,200
20240312,150200,3641746286,2025,2020,2025,2020,344
20240312,150100,3641051151,2025,2025,2025,2025,51
20240312,150000,3640947876,2020,2015,2020,2015,130
20240312,145900,3640685391,2020,2020,2020,2020,1000
20240312,145800,3638665391,2015,2020,2020,2015,5586
20240312,145700,3627408326,2015,2020,2020,2015,38
20240312,145600,3627331666,2025,2015,2025,2015,53
20240312,145500,3627224511,2015,2020,2020,2015,4500
20240312,145400,3618144251,2020,2020,2020,2020,316
20240312,145300,3617505931,2025,2025,2025,2025,265
20240312,145200,3616969306,2025,2025,2025,2025,1253
20240312,145100,3614431981,2030,2030,2030,2030,21
20240312,145000,3614389351,2030,2030,2030,2030,5
20240312,144900,3614379201,2030,2025,2030,2025,2381
20240312,144800,3609557671,2025,2025,2025,2025,0
20240312,144700,3609557671,2025,2020,2025,2020,1040
20240312,144600,3607454076,2015,2020,2020,2015,70
20240312,144500,3607312856,2020,2020,2020,2020,621
20240312,144400,3606058436,2020,2020,2020,2020,271
20240312,144300,3605511016,2020,2020,2020,2020,52
20240312,144200,3605405976,2015,2015,2015,2015,593
20240312,144100,3604211081,2015,2020,2020,2015,4065
20240312,144000,3596019831,2020,2020,2020,2020,54
20240312,143900,3595910751,2015,2015,2015,2015,374
20240312,143800,3595157141,2015,2020,2020,2015,833
20240312,143700,3593476646,2020,2020,2020,2020,0
20240312,143600,3593476646,2020,2020,2020,2015,218
20240312,143500,3593037366,2020,2020,2020,2020,39
20240312,143400,3592958586,2015,2020,2020,2015,158
20240312,143300,3592639736,2020,2025,2025,2020,1053
20240312,143200,3590512661,2025,2025,2025,2025,0
20240312,143100,3590512661,2025,2025,2025,2025,60
20240312,143000,3590391161,2025,2025,2025,2025,0
20240312,142900,3590391161,2025,2025,2025,2025,501
20240312,142800,3589376636,2025,2025,2025,2025,1
20240312,142700,3589374611,2015,2020,2025,2015,2131
20240312,142600,3585070621,2015,2020,2020,2015,123
20240312,142500,3584822656,2020,2020,2020,2020,152
20240312,142400,3584515616,2015,2020,2020,2015,196
20240312,142300,3584120431,2015,2015,2015,2015,0
20240312,142200,3584120431,2015,2015,2015,2015,0
20240312,142100,3584120431,2015,2015,2015,2015,1843
20240312,142000,3580406786,2020,2020,2020,2015,81
20240312,141900,3580243241,2020,2015,2020,2015,1322
20240312,141800,3577578361,2020,2020,2020,2015,616
20240312,141700,3576334441,2025,2025,2025,2025,150
20240312,141600,3576030691,2025,2025,2025,2025,108
20240312,141500,3575811991,2025,2020,2025,2020,531
20240312,141400,3574739161,2025,2020,2025,2015,455
20240312,141300,3573818511,2015,2015,2015,2015,388
20240312,141200,3573036691,2015,2020,2025,2015,10891
20240312,141100,3551077476,2020,2025,2025,2020,1100
20240312,141000,3548854976,2025,2025,2025,2025,1
20240312,140900,3548852951,2020,2020,2020,2020,10151
20240312,140800,3528347931,2025,2025,2025,2025,46
20240312,140700,3528254781,2025,2025,2025,2025,1319
20240312,140600,3525583806,2030,2030,2030,2030,1
20240312,140500,3525581776,2025,2025,2025,2025,1
20240312,140400,3525579751,2030,2025,2030,2025,263
20240312,140300,3525047171,2025,2030,2030,2025,84
20240312,140200,3524877046,2030,2030,2030,2030,98
20240312,140100,3524678106,2030,2030,2030,2025,2374
20240312,140000,3519869281,2035,2030,2035,2030,487
20240312,135900,3518880656,2035,2035,2035,2035,3
20240312,135800,3518874551,2035,2035,2035,2035,3
20240312,135700,3518868446,2035,2035,2035,2035,0
20240312,135600,3518868446,2035,2035,2035,2035,5862
20240312,135500,3506939276,2035,2040,2040,2035,4152
20240312,135400,3498489946,2035,2035,2035,2035,2121
20240312,135300,3494173711,2040,2040,2040,2040,44
20240312,135200,3494083951,2040,2040,2040,2040,1
20240312,135100,3494081911,2035,2040,2040,2035,8102
20240312,135000,3477594331,2035,2035,2035,2035,300
20240312,134900,3476983831,2035,2035,2035,2035,98
20240312,134800,3476784401,2040,2040,2040,2040,0
20240312,134700,3476784401,2040,2040,2040,2040,0
20240312,134600,3476784401,2040,2040,2040,2035,806
20240312,134500,3475142661,2040,2040,2040,2040,501
20240312,134400,3474120621,2035,2040,2040,2035,1653
20240312,134300,3470756756,2040,2040,2040,2040,15
20240312,134200,3470726156,2040,2040,2040,2040,0
20240312,134100,3470726156,2040,2040,2040,2040,2079
20240312,134000,3466484996,2040,2040,2040,2040,1003
20240312,133900,3464438876,2040,2040,2040,2040,1000
20240312,133800,3462398876,2040,2040,2040,2040,0
20240312,133700,3462398876,2040,2040,2040,2040,1817
20240312,133600,3458692196,2045,2045,2045,2045,0
20240312,133500,3458692196,2045,2045,2045,2045,59
20240312,133400,3458571541,2040,2045,2045,2040,523
20240312,133300,3457502016,2045,2045,2045,2045,51
20240312,133200,3457397721,2040,2040,2045,2040,992
20240312,133100,3455373931,2040,2035,2040,2035,100
20240312,133000,3455170176,2035,2035,2035,2035,100
20240312,132900,3454966676,2045,2045,2045,2045,8
20240312,132800,3454950316,2040,2040,2045,2040,1001
20240312,132700,3452908271,2040,2045,2045,2035,6793
20240312,132600,3439051851,2045,2045,2045,2040,3526
20240312,132500,3431843791,2045,2040,2045,2040,505
20240312,132400,3430813566,2040,2045,2045,2040,1129
20240312,132300,3428510146,2045,2045,2045,2040,2167
20240312,132200,3424078641,2045,2040,2045,2040,15021
20240312,132100,3393435791,2040,2040,2040,2035,5662
20240312,132000,3381885316,2040,2040,2040,2040,18
20240312,131900,3381848596,2035,2035,2035,2035,6700
20240312,131800,3368214096,2040,2030,2040,2030,7327
20240312,131700,3353300736,2035,2030,2035,2030,2
20240312,131600,3353296671,2030,2035,2035,2030,40
20240312,131500,3353215321,2035,2035,2035,2035,0
20240312,131400,3353215321,2035,2035,2035,2035,0
20240312,131300,3353215321,2035,2035,2035,2035,246
20240312,131200,3352714711,2025,2030,2030,2025,3852
20240312,131100,3344895316,2030,2025,2030,2025,1020
20240312,131000,3342824816,2025,2025,2025,2025,2571
20240312,130900,3337618541,2025,2030,2030,2025,1000
20240312,130800,3335593041,2030,2030,2030,2030,0
20240312,130700,3335593041,2030,2030,2030,2030,0
20240312,130600,3335593041,2030,2030,2030,2030,3000
20240312,130500,3329503041,2030,2025,2030,2025,3506
20240312,130400,3322388391,2025,2025,2030,2025,4001
20240312,130300,3314286361,2020,2020,2020,2020,100
20240312,130200,3314084361,2020,2020,2020,2020,9
20240312,130100,3314066181,2020,2020,2020,2020,109
20240312,130000,3313846001,2020,2030,2030,2020,482
20240312,125900,3312872101,2025,2025,2030,2025,1119
20240312,125800,3310606116,2025,2020,2025,2020,249
20240312,125700,3310102641,2025,2020,2025,2020,146
20240312,125600,3309807181,2020,2025,2030,2020,1474
20240312,125500,3306814981,2020,2020,2030,2020,3904
20240312,125400,3298909891,2020,2025,2025,2020,513
20240312,125300,3297873626,2020,2020,2020,2020,24
20240312,125200,3297825146,2025,2020,2025,2020,251
20240312,125100,3297318121,2020,2025,2025,2020,935
20240312,125000,3295429321,2030,2025,2030,2020,179
20240312,124900,3295067336,2020,2025,2025,2020,2001
20240312,124800,3291025311,2025,2020,2025,2020,103
20240312,124700,3290817241,2030,2030,2030,2030,1
20240312,124600,3290815211,2030,2030,2030,2020,73
20240312,124500,3290667731,2020,2030,2030,2020,2006
20240312,124400,3286615551,2020,2020,2030,2020,112
20240312,124300,3286389301,2020,2030,2030,2020,9
20240312,124200,3286371081,2025,2025,2025,2025,153
20240312,124100,3286061256,2020,2025,2025,2015,1647
20240312,124000,3282738241,2025,2025,2025,2025,0
20240312,123900,3282738241,2025,2020,2025,2020,17
20240312,123800,3282703866,2020,2020,2020,2020,880
20240312,123700,3280926266,2025,2020,2025,2020,386
20240312,123600,3280144646,2020,2025,2025,2020,850
20240312,123500,3278427616,2025,2025,2025,2020,1215
20240312,123400,3275969266,2025,2025,2025,2025,155
20240312,123300,3275655391,2025,2025,2025,2020,830
20240312,123200,3273975041,2025,2020,2025,2020,101
20240312,123100,3273770521,2025,2025,2025,2025,5
20240312,123000,3273760396,2025,2020,2025,2020,27
20240312,122900,3273705851,2025,2020,2025,2020,580
20240312,122800,3272534246,2025,2025,2025,2025,0
20240312,122700,3272534246,2025,2025,2025,2025,0
20240312,122600,3272534246,2025,2020,2025,2020,698
20240312,122500,3271124281,2020,2020,2020,2020,300
20240312,122400,3270518281,2025,2025,2025,2025,60
20240312,122300,3270396781,2025,2025,2025,2025,12
20240312,122200,3270372481,2025,2020,2025,2020,1052
20240312,122100,3268247196,2025,2025,2025,2025,0
20240312,122000,3268247196,2025,2025,2025,2025,2
20240312,121900,3268243146,2020,2030,2030,2020,21426
20240312,121800,3224950066,2030,2030,2030,2030,0
20240312,121700,3224950066,2030,2030,2030,2030,0
20240312,121600,3224950066,2030,2030,2030,2030,1
20240312,121500,3224948036,2035,2035,2035,2035,1
20240312,121400,3224946001,2030,2030,2030,2030,1
20240312,121300,3224943971,2035,2035,2035,2035,1000
20240312,121200,3222908971,2035,2035,2035,2035,7010
20240312,121100,3208643621,2035,2035,2035,2035,444
20240312,121000,3207740081,2035,2035,2035,2035,260
20240312,120900,3207210981,2035,2025,2035,2025,41
20240312,120800,3207127556,2035,2025,2035,2025,129
20240312,120700,3206866321,2035,2035,2035,2035,0
20240312,120600,3206866321,2035,2035,2035,2025,157
20240312,120500,3206546836,2020,2035,2035,2020,1709
20240312,120400,3203086266,2035,2035,2035,2035,288
20240312,120300,3202500186,2025,2035,2035,2025,773
20240312,120200,3200934771,2030,2035,2035,2030,227
20240312,120100,3200473906,2035,2035,2035,2035,346
20240312,120000,3199769796,2035,2035,2035,2035,1716
20240312,115900,3196277736,2035,2030,2035,2030,302
20240312,115800,3195664076,2035,2030,2035,2025,919
20240312,115700,3193798751,2030,2030,2030,2025,4612
20240312,115600,3184441391,2030,2025,2030,2025,1920
20240312,115500,3180553136,2025,2030,2030,2020,120
20240312,115400,3180309746,2025,2025,2030,2020,54
20240312,115300,3180200311,2030,2020,2030,2020,61
20240312,115200,3180076501,2030,2020,2030,2020,77
20240312,115100,3179920251,2020,2030,2030,2020,90
20240312,115000,3179737671,2030,2030,2030,2020,29
20240312,114900,3179678821,2030,2020,2030,2020,110
20240312,114800,3179456131,2020,2020,2030,2020,91
20240312,114700,3179271481,2030,2025,2030,2025,68
20240312,114600,3179133656,2030,2025,2030,2020,879
20240312,114500,3177353451,2025,2025,2030,2025,3413
20240312,114400,3170440881,2025,2025,2025,2025,5026
20240312,114300,3160263231,2020,2020,2025,2020,69
20240312,114200,3160123611,2020,2025,2025,2020,463
20240312,114100,3159188106,2020,2025,2025,2020,1556
20240312,114000,3156039741,2025,2020,2025,2020,25
20240312,113900,3155989121,2025,2025,2025,2025,49
20240312,113800,3155889896,2025,2025,2025,2025,49
20240312,113700,3155790671,2025,2020,2025,2020,204
20240312,113600,3155378471,2025,2025,2025,2025,49
20240312,113500,3155279246,2025,2025,2025,2020,62
20240312,113400,3155153761,2020,2020,2025,2020,32
20240312,113300,3155089001,2025,2020,2025,2020,106
20240312,113200,3154874616,2020,2020,2025,2020,136
20240312,113100,3154599606,2020,2020,2025,2020,29
20240312,113000,3154540896,2025,2020,2025,2020,1457
20240312,112900,3151593896,2020,2020,2020,2020,53
20240312,112800,3151486836,2020,2020,2020,2015,50
20240312,112700,3151385841,2015,2020,2020,2015,65
20240312,112600,3151254556,2020,2020,2020,2015,740
20240312,112500,3149762386,2020,2025,2025,2020,2309
20240312,112400,3145098086,2025,2020,2025,2020,2260
20240312,112300,3140522766,2020,2025,2025,2020,155
20240312,112200,3140209421,2025,2025,2025,2020,218
20240312,112100,3139768816,2025,2020,2025,2020,2034
20240312,112000,3135660016,2025,2025,2025,2025,1341
20240312,111900,3132944491,2025,2025,2025,2020,1650
20240312,111800,3129611241,2025,2025,2025,2025,48
20240312,111700,3129514041,2020,2020,2025,2020,665
20240312,111600,3128170466,2025,2020,2025,2020,70
20240312,111500,3128028826,2025,2025,2025,2020,279
20240312,111400,3127465001,2020,2020,2025,2020,266
20240312,111300,3126927551,2020,2025,2025,2020,289
20240312,111200,3126343526,2020,2020,2025,2020,618
20240312,111100,3125094921,2025,2020,2025,2020,2155
20240312,111000,3120741546,2025,2025,2025,2020,176
20240312,110900,3120385781,2020,2020,2025,2020,762
20240312,110800,3118846241,2020,2025,2025,2020,306
20240312,110700,3118227876,2030,2025,2030,2025,1968
20240312,110600,3114242551,2025,2030,2030,2025,2952
20240312,110500,3108263726,2030,2025,2030,2025,604
20240312,110400,3107039136,2020,2025,2025,2020,38
20240312,110300,3106962246,2025,2025,2025,2025,68
20240312,110200,3106824546,2015,2025,2030,2015,17317
20240312,110100,3071853416,2025,2025,2030,2025,37
20240312,110000,3071778366,2030,2030,2030,2030,49
20240312,105900,3071678896,2030,2030,2030,2030,1048
20240312,105800,3069551456,2030,2030,2030,2030,380
20240312,105700,3068780056,2030,2035,2035,2030,1221
20240312,105600,3066301306,2035,2030,2035,2030,149
20240312,105500,3065998591,2030,2030,2030,2025,53
20240312,105400,3065891011,2030,2030,2030,2025,334
20240312,105300,3065213241,2030,2030,2030,2030,1300
20240312,105200,3062574241,2030,2030,2030,2030,1143
20240312,105100,3060253951,2030,2030,2030,2030,1876
20240312,105000,3056445671,2030,2030,2030,2030,2049
20240312,104900,3052286201,2030,2030,2030,2030,50
20240312,104800,3052184701,2030,2030,2030,2030,42
20240312,104700,3052099441,2035,2035,2035,2030,441
20240312,104600,3051203816,2035,2030,2035,2025,212
20240312,104500,3050774021,2025,2035,2035,2025,463
20240312,104400,3049831851,2025,2030,2035,2025,38
20240312,104300,3049754561,2030,2030,2035,2025,1082
20240312,104200,3047557981,2030,2030,2030,2030,1100
20240312,104100,3045324981,2030,2035,2035,2030,38
20240312,104000,3045247716,2035,2030,2035,2025,4232
20240312,103900,3036661501,2030,2030,2035,2030,2074
20240312,103800,3032451036,2030,2035,2035,2030,1511
20240312,103700,3029381586,2035,2035,2035,2030,697
20240312,103600,3027966431,2030,2035,2040,2030,529
20240312,103500,3026890811,2035,2035,2035,2030,1380
20240312,103400,3024082516,2035,2035,2035,2030,737
20240312,103300,3022585221,2035,2035,2035,2035,152
20240312,103200,3022275901,2035,2035,2035,2035,2853
20240312,103100,3016470046,2035,2040,2040,2035,1724
20240312,103000,3012961156,2040,2040,2040,2035,2585
20240312,102900,3007695356,2040,2040,2040,2035,1847
20240312,102800,3003927501,2035,2040,2040,2035,468
20240312,102700,3002974996,2040,2035,2040,2035,3935
20240312,102600,2994964576,2040,2035,2040,2030,2295
20240312,102500,2990293616,2040,2040,2040,2030,1095
20240312,102400,2988062926,2035,2030,2035,2030,1739
20240312,102300,2984530966,2040,2040,2040,2030,3337
20240312,102200,2977748486,2035,2035,2040,2030,632
20240312,102100,2976462251,2030,2035,2035,2030,3267
20240312,102000,2969816041,2035,2035,2040,2030,2763
20240312,101900,2964193536,2035,2040,2040,2020,4020
20240312,101800,2956039426,2035,2035,2035,2030,11156
20240312,101700,2933348636,2035,2030,2035,2030,1849
20240312,101600,2929590521,2035,2030,2040,2025,13526
20240312,101500,2902072451,2025,2010,2025,2010,24995
20240312,101400,2851543956,2015,2015,2015,2010,673
20240312,101300,2850188456,2015,2020,2020,2010,6094
20240312,101200,2837911426,2020,2020,2020,2015,225
20240312,101100,2837457706,2020,2020,2020,2020,37
20240312,101000,2837382966,2020,2020,2020,2015,104
20240312,100900,2837172911,2020,2020,2020,2015,400
20240312,100800,2836366666,2015,2020,2020,2015,25
20240312,100700,2836316171,2020,2015,2020,2015,1243
20240312,100600,2833811401,2015,2015,2015,2010,761
20240312,100500,2832278721,2010,2015,2015,2010,3830
20240312,100400,2824575361,2015,2015,2015,2010,9029
20240312,100300,2806421981,2015,2010,2015,2010,5275
20240312,100200,2795817916,2015,2015,2020,2015,6321
20240312,100100,2783079731,2010,2015,2020,2010,14762
20240312,100000,2753376666,2015,2020,2025,2015,8308
20240312,095900,2736596246,2020,2030,2030,2015,50757
20240312,095800,2634070426,2025,2030,2030,2025,646
20240312,095700,2632761651,2030,2025,2030,2020,514
20240312,095600,2631719371,2030,2025,2030,2020,1525
20240312,095500,2628632481,2025,2030,2030,2020,5642
20240312,095400,2617205991,2030,2030,2030,2025,3792
20240312,095300,2609526321,2030,2020,2030,2020,9801
20240312,095200,2589697196,2020,2025,2025,2020,1230
20240312,095100,2587206686,2020,2020,2025,2020,10355
20240312,095000,2566252731,2025,2030,2030,2025,9040
20240312,094900,2547946376,2030,2035,2035,2025,234
20240312,094800,2547471731,2030,2025,2035,2025,1119
20240312,094700,2545199436,2035,2030,2035,2025,15278
20240312,094600,2514215356,2030,2035,2035,2030,1586
20240312,094500,2510995356,2035,2030,2035,2030,864
20240312,094400,2509237881,2035,2035,2035,2035,2003
20240312,094300,2505161776,2035,2035,2035,2030,10180
20240312,094200,2484496121,2035,2035,2035,2030,299
20240312,094100,2483888856,2035,2030,2035,2025,10403
20240312,094000,2462817421,2030,2030,2035,2025,3455
20240312,093900,2455808021,2025,2030,2030,2025,2303
20240312,093800,2451133036,2025,2025,2030,2025,9659
20240312,093700,2431563436,2030,2025,2030,2025,1078
20240312,093600,2429377706,2025,2030,2030,2025,317
20240312,093500,2428734951,2025,2025,2030,2025,534
20240312,093400,2427652631,2030,2030,2030,2025,1331
20240312,093300,2424955566,2030,2030,2030,2025,6528
20240312,093200,2411734451,2030,2030,2035,2025,17886
20240312,093100,2375426141,2035,2030,2035,2030,665
20240312,093000,2374076066,2030,2030,2035,2025,11856
20240312,092900,2350032476,2030,2040,2040,2030,4697
20240312,092800,2340496831,2035,2035,2040,2030,18343
20240312,092700,2303170796,2040,2045,2045,2035,7881
20240312,092600,2287095061,2045,2040,2050,2040,15012
20240312,092500,2256415391,2040,2035,2040,2030,4798
20240312,092400,2246656466,2035,2035,2035,2030,1897
20240312,092300,2242796321,2035,2030,2035,2025,27306
20240312,092200,2187369621,2030,2030,2035,2030,1984
20240312,092100,2183334351,2035,2030,2035,2030,4012
20240312,092000,2175170966,2030,2030,2035,2030,10453
20240312,091900,2153949741,2035,2040,2040,2030,30062
20240312,091800,2092833316,2040,2040,2050,2035,10527
20240312,091700,2071354826,2040,2045,2050,2040,4554
20240312,091600,2062043111,2045,2045,2045,2040,2065
20240312,091500,2057824121,2040,2040,2045,2040,1895
20240312,091400,2053955716,2045,2045,2045,2040,5407
20240312,091300,2042924646,2045,2045,2045,2040,1375
20240312,091200,2040116676,2045,2035,2045,2035,19041
20240312,091100,2001355871,2045,2050,2050,2035,30612
20240312,091000,1938731491,2050,2050,2055,2040,22791
20240312,090900,1892082821,2050,2045,2050,2040,17262
20240312,090800,1856732351,2045,2035,2045,2035,32449
20240312,090700,1790535586,2035,2040,2045,2030,40837
20240312,090600,1707434331,2040,2055,2060,2040,45636
20240312,090500,1614067856,2055,2065,2065,2055,44691
20240312,090400,1521923626,2060,2065,2070,2060,37568
20240312,090300,1444400446,2065,2080,2080,2065,49149
20240312,090200,1342496286,2075,2050,2100,2040,207854
20240312,090100,913079141,2050,2065,2070,2045,98269
20240312,090000,710812036,2065,2060,2110,2055,343307