stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185100,564441380,2050,2050,2050,2050,6252
20240325,185000,564441380,2050,2050,2050,2050,0
20240325,184900,564441380,2050,2050,2050,2050,0
20240325,184800,564441380,2050,2050,2050,2050,0
20240325,184700,564441380,2050,2050,2050,2050,0
20240325,184600,564441380,2050,2050,2050,2050,0
20240325,184500,564441380,2050,2050,2050,2050,0
20240325,184400,564441380,2050,2050,2050,2050,0
20240325,184300,564441380,2050,2050,2050,2050,0
20240325,184200,564441380,2050,2050,2050,2050,0
20240325,184100,564441380,2050,2050,2050,2050,0
20240325,184000,564441380,2050,2050,2050,2050,0
20240325,183900,564441380,2050,2050,2050,2050,0
20240325,183800,564441380,2050,2050,2050,2050,0
20240325,183700,564441380,2050,2050,2050,2050,0
20240325,183600,564441380,2050,2050,2050,2050,0
20240325,183500,564441380,2050,2050,2050,2050,0
20240325,183400,564441380,2050,2050,2050,2050,0
20240325,183300,564441380,2050,2050,2050,2050,0
20240325,183200,564441380,2050,2050,2050,2050,0
20240325,183100,564441380,2050,2050,2050,2050,0
20240325,183000,564441380,2050,2050,2050,2050,0
20240325,182900,564441380,2050,2050,2050,2050,0
20240325,182800,564441380,2050,2050,2050,2050,0
20240325,182700,564441380,2050,2050,2050,2050,0
20240325,182600,564441380,2050,2050,2050,2050,0
20240325,182500,564441380,2050,2050,2050,2050,0
20240325,182400,564441380,2050,2050,2050,2050,0
20240325,182300,564441380,2050,2050,2050,2050,0
20240325,182200,564441380,2050,2050,2050,2050,0
20240325,182100,564441380,2050,2050,2050,2050,6252
20240325,182000,564441380,2050,2050,2050,2050,0
20240325,181900,564441380,2050,2050,2050,2050,0
20240325,181800,564441380,2050,2050,2050,2050,0
20240325,181700,564441380,2050,2050,2050,2050,0
20240325,181600,564441380,2050,2050,2050,2050,0
20240325,181500,564441380,2050,2050,2050,2050,0
20240325,181400,564441380,2050,2050,2050,2050,0
20240325,181300,564441380,2050,2050,2050,2050,0
20240325,181200,564441380,2050,2050,2050,2050,0
20240325,181100,564441380,2050,2050,2050,2050,0
20240325,181000,564441380,2050,2050,2050,2050,0
20240325,180900,564441380,2050,2050,2050,2050,0
20240325,180800,564441380,2050,2050,2050,2050,0
20240325,180700,564441380,2050,2050,2050,2050,0
20240325,180600,564441380,2050,2050,2050,2050,0
20240325,180500,564441380,2050,2050,2050,2050,0
20240325,180400,564441380,2050,2050,2050,2050,0
20240325,180300,564441380,2050,2050,2050,2050,0
20240325,180200,564441380,2050,2050,2050,2050,0
20240325,180100,564441380,2050,2050,2050,2050,0
20240325,180000,564441380,2050,2050,2050,2050,0
20240325,175900,564441380,2050,2050,2050,2050,0
20240325,175800,564441380,2050,2050,2050,2050,0
20240325,175700,564441380,2050,2050,2050,2050,0
20240325,175600,564441380,2050,2050,2050,2050,0
20240325,175500,564441380,2050,2050,2050,2050,0
20240325,175400,564441380,2050,2050,2050,2050,0
20240325,175300,564441380,2050,2050,2050,2050,0
20240325,175200,564441380,2050,2050,2050,2050,0
20240325,175100,564441380,2050,2050,2050,2050,6252
20240325,175000,564441380,2050,2050,2050,2050,0
20240325,174900,564441380,2050,2050,2050,2050,0
20240325,174800,564441380,2050,2050,2050,2050,0
20240325,174700,564441380,2050,2050,2050,2050,0
20240325,174600,564441380,2050,2050,2050,2050,0
20240325,174500,564441380,2050,2050,2050,2050,0
20240325,174400,564441380,2050,2050,2050,2050,0
20240325,174300,564441380,2050,2050,2050,2050,0
20240325,174200,564441380,2050,2050,2050,2050,0
20240325,174100,564441380,2050,2050,2050,2050,0
20240325,174000,564441380,2050,2050,2050,2050,0
20240325,173900,564441380,2050,2050,2050,2050,0
20240325,173800,564441380,2050,2050,2050,2050,0
20240325,173700,564441380,2050,2050,2050,2050,0
20240325,173600,564441380,2050,2050,2050,2050,0
20240325,173500,564441380,2050,2050,2050,2050,0
20240325,173400,564441380,2050,2050,2050,2050,0
20240325,173300,564441380,2050,2050,2050,2050,0
20240325,173200,564441380,2050,2050,2050,2050,0
20240325,173100,564441380,2050,2050,2050,2050,0
20240325,173000,564441380,2050,2050,2050,2050,0
20240325,172900,564441380,2050,2050,2050,2050,0
20240325,172800,564441380,2050,2050,2050,2050,0
20240325,172700,564441380,2050,2050,2050,2050,0
20240325,172600,564441380,2050,2050,2050,2050,0
20240325,172500,564441380,2050,2050,2050,2050,0
20240325,172400,564441380,2050,2050,2050,2050,0
20240325,172300,564441380,2050,2050,2050,2050,0
20240325,172200,564441380,2050,2050,2050,2050,0
20240325,172100,564441380,2050,2050,2050,2050,6252
20240325,172000,564441380,2050,2050,2050,2050,0
20240325,171900,564441380,2050,2050,2050,2050,0
20240325,171800,564441380,2050,2050,2050,2050,0
20240325,171700,564441380,2050,2050,2050,2050,0
20240325,171600,564441380,2050,2050,2050,2050,0
20240325,171500,564441380,2050,2050,2050,2050,0
20240325,171400,564441380,2050,2050,2050,2050,0
20240325,171300,564441380,2050,2050,2050,2050,0
20240325,171200,564441380,2050,2050,2050,2050,0
20240325,171100,564441380,2050,2050,2050,2050,0
20240325,171000,564441380,2050,2050,2050,2050,0
20240325,170900,564441380,2050,2050,2050,2050,0
20240325,170800,564441380,2050,2050,2050,2050,0
20240325,170700,564441380,2050,2050,2050,2050,0
20240325,170600,564441380,2050,2050,2050,2050,0
20240325,170500,564441380,2050,2050,2050,2050,0
20240325,170400,564441380,2050,2050,2050,2050,0
20240325,170300,564441380,2050,2050,2050,2050,0
20240325,170200,564441380,2050,2050,2050,2050,0
20240325,170100,564441380,2050,2050,2050,2050,0
20240325,170000,564441380,2050,2050,2050,2050,0
20240325,165900,564441380,2050,2050,2050,2050,0
20240325,165800,564441380,2050,2050,2050,2050,0
20240325,165700,564441380,2050,2050,2050,2050,0
20240325,165600,564441380,2050,2050,2050,2050,0
20240325,165500,564441380,2050,2050,2050,2050,0
20240325,165400,564441380,2050,2050,2050,2050,0
20240325,165300,564441380,2050,2050,2050,2050,0
20240325,165200,564441380,2050,2050,2050,2050,0
20240325,165100,564441380,2050,2050,2050,2050,6252
20240325,165000,564441380,2050,2050,2050,2050,0
20240325,164900,564441380,2050,2050,2050,2050,0
20240325,164800,564441380,2050,2050,2050,2050,0
20240325,164700,564441380,2050,2050,2050,2050,0
20240325,164600,564441380,2050,2050,2050,2050,0
20240325,164500,564441380,2050,2050,2050,2050,0
20240325,164400,564441380,2050,2050,2050,2050,0
20240325,164300,564441380,2050,2050,2050,2050,0
20240325,164200,564441380,2050,2050,2050,2050,0
20240325,164100,564441380,2050,2050,2050,2050,0
20240325,164000,564441380,2050,2050,2050,2050,0
20240325,163900,564441380,2050,2050,2050,2050,0
20240325,163800,564441380,2050,2050,2050,2050,0
20240325,163700,564441380,2050,2050,2050,2050,0
20240325,163600,564441380,2050,2050,2050,2050,0
20240325,163500,564441380,2050,2050,2050,2050,0
20240325,163400,564441380,2050,2050,2050,2050,0
20240325,163300,564441380,2050,2050,2050,2050,0
20240325,163200,564441380,2050,2050,2050,2050,0
20240325,163100,564441380,2050,2050,2050,2050,0
20240325,163000,564441380,2050,2050,2050,2050,0
20240325,162900,564441380,2050,2050,2050,2050,0
20240325,162800,564441380,2050,2050,2050,2050,0
20240325,162700,564441380,2050,2050,2050,2050,0
20240325,162600,564441380,2050,2050,2050,2050,0
20240325,162500,564441380,2050,2050,2050,2050,0
20240325,162400,564441380,2050,2050,2050,2050,0
20240325,162300,564441380,2050,2050,2050,2050,0
20240325,162200,564441380,2050,2050,2050,2050,0
20240325,162100,564441380,2050,2050,2050,2050,6252
20240325,162000,564441380,2050,2050,2050,2050,0
20240325,161900,564441380,2050,2050,2050,2050,0
20240325,161800,564441380,2050,2050,2050,2050,0
20240325,161700,564441380,2050,2050,2050,2050,0
20240325,161600,564441380,2050,2050,2050,2050,0
20240325,161500,564441380,2050,2050,2050,2050,0
20240325,161400,564441380,2050,2050,2050,2050,0
20240325,161300,564441380,2050,2050,2050,2050,0
20240325,161200,564441380,2050,2050,2050,2050,0
20240325,161100,564441380,2050,2050,2050,2050,0
20240325,161000,564441380,2050,2050,2050,2050,0
20240325,160900,564441380,2050,2050,2050,2050,0
20240325,160800,564441380,2050,2050,2050,2050,0
20240325,160700,564441380,2050,2050,2050,2050,0
20240325,160600,564441380,2050,2050,2050,2050,0
20240325,160500,564441380,2050,2050,2050,2050,0
20240325,160400,564441380,2050,2050,2050,2050,0
20240325,160300,564441380,2050,2050,2050,2050,0
20240325,160200,564441380,2050,2050,2050,2050,0
20240325,160100,564441380,2050,2050,2050,2050,0
20240325,160000,564441380,2050,2050,2050,2050,0
20240325,155900,564441380,2050,2050,2050,2050,0
20240325,155800,564441380,2050,2050,2050,2050,0
20240325,155700,564441380,2050,2050,2050,2050,0
20240325,155600,564441380,2050,2050,2050,2050,0
20240325,155500,564441380,2050,2050,2050,2050,0
20240325,155400,564441380,2050,2050,2050,2050,0
20240325,155300,564441380,2050,2050,2050,2050,0
20240325,155200,564441380,2050,2050,2050,2050,0
20240325,155100,564441380,2050,2050,2050,2050,6252
20240325,155000,564441380,2050,2050,2050,2050,0
20240325,154900,564441380,2050,2050,2050,2050,0
20240325,154800,564441380,2050,2050,2050,2050,0
20240325,154700,564441380,2050,2050,2050,2050,0
20240325,154600,564441380,2050,2050,2050,2050,0
20240325,154500,564441380,2050,2050,2050,2050,0
20240325,154400,564441380,2050,2050,2050,2050,0
20240325,154300,564441380,2050,2050,2050,2050,0
20240325,154200,564441380,2050,2050,2050,2050,0
20240325,154100,564441380,2050,2050,2050,2050,0
20240325,154000,564441380,2050,2050,2050,2050,0
20240325,153900,564441380,2050,2050,2050,2050,0
20240325,153800,564441380,2050,2050,2050,2050,0
20240325,153700,564441380,2050,2050,2050,2050,0
20240325,153600,564441380,2050,2050,2050,2050,0
20240325,153500,564441380,2050,2050,2050,2050,0
20240325,153400,564441380,2050,2050,2050,2050,0
20240325,153300,564441380,2050,2050,2050,2050,0
20240325,153200,564441380,2050,2050,2050,2050,0
20240325,153100,564441380,2050,2050,2050,2050,0
20240325,153000,564441380,2050,2050,2050,2050,6252
20240325,152900,551624780,2050,2050,2050,2050,0
20240325,152800,551624780,2050,2050,2050,2050,0
20240325,152700,551624780,2050,2050,2050,2050,0
20240325,152600,551624780,2050,2050,2050,2050,0
20240325,152500,551624780,2050,2050,2050,2050,0
20240325,152400,551624780,2050,2050,2050,2050,0
20240325,152300,551624780,2050,2050,2050,2050,0
20240325,152200,551624780,2050,2050,2050,2050,0
20240325,152100,551624780,2050,2050,2050,2050,0
20240325,152000,551624780,2050,2050,2050,2050,0
20240325,151900,551624780,2050,2045,2055,2045,16781
20240325,151800,517235990,2045,2045,2045,2045,0
20240325,151700,517235990,2045,2040,2045,2040,1100
20240325,151600,514991490,2040,2040,2040,2040,1063
20240325,151500,512822970,2040,2040,2040,2040,50
20240325,151400,512720970,2040,2040,2040,2040,1107
20240325,151300,510462690,2045,2045,2045,2045,9
20240325,151200,510444285,2040,2040,2045,2040,3390
20240325,151100,503528025,2045,2045,2045,2045,0
20240325,151000,503528025,2045,2040,2045,2040,7071
20240325,150900,489103035,2045,2045,2045,2045,278
20240325,150800,488534525,2045,2045,2045,2045,0
20240325,150700,488534525,2045,2045,2045,2045,488
20240325,150600,487536565,2045,2045,2045,2045,6000
20240325,150500,475266565,2040,2040,2040,2040,98
20240325,150400,475066645,2040,2040,2040,2040,3530
20240325,150300,467865445,2045,2045,2045,2045,0
20240325,150200,467865445,2045,2045,2045,2045,1
20240325,150100,467863400,2045,2040,2045,2040,192
20240325,150000,467471715,2040,2040,2040,2040,96
20240325,145900,467275875,2045,2045,2045,2045,281
20240325,145800,466701230,2045,2045,2045,2045,0
20240325,145700,466701230,2045,2045,2045,2045,0
20240325,145600,466701230,2045,2045,2045,2045,0
20240325,145500,466701230,2045,2045,2045,2045,85
20240325,145400,466527405,2045,2045,2045,2045,0
20240325,145300,466527405,2045,2040,2045,2040,159
20240325,145200,466203040,2045,2045,2045,2045,1
20240325,145100,466200995,2040,2040,2045,2040,367
20240325,145000,465452310,2045,2045,2045,2045,11
20240325,144900,465429815,2045,2045,2045,2045,1
20240325,144800,465427770,2045,2045,2045,2045,0
20240325,144700,465427770,2045,2045,2045,2045,0
20240325,144600,465427770,2045,2045,2045,2045,0
20240325,144500,465427770,2045,2045,2045,2045,14
20240325,144400,465399140,2045,2045,2045,2045,1
20240325,144300,465397095,2045,2045,2045,2045,0
20240325,144200,465397095,2045,2040,2045,2040,602
20240325,144100,464169005,2045,2045,2045,2045,3
20240325,144000,464162870,2040,2040,2040,2040,9775
20240325,143900,444221870,2040,2040,2040,2040,0
20240325,143800,444221870,2040,2040,2040,2040,0
20240325,143700,444221870,2040,2040,2040,2040,10705
20240325,143600,422383670,2045,2045,2045,2045,118
20240325,143500,422142360,2045,2045,2045,2045,0
20240325,143400,422142360,2045,2045,2045,2045,0
20240325,143300,422142360,2045,2045,2045,2045,0
20240325,143200,422142360,2045,2040,2045,2040,1250
20240325,143100,419591360,2045,2045,2045,2045,0
20240325,143000,419591360,2045,2045,2045,2045,100
20240325,142900,419386860,2045,2045,2045,2045,0
20240325,142800,419386860,2045,2045,2045,2045,0
20240325,142700,419386860,2045,2040,2045,2040,732
20240325,142600,417893185,2045,2045,2045,2045,5
20240325,142500,417882960,2045,2045,2045,2045,0
20240325,142400,417882960,2045,2045,2045,2045,0
20240325,142300,417882960,2045,2045,2045,2045,1
20240325,142200,417880915,2045,2045,2045,2045,0
20240325,142100,417880915,2045,2045,2045,2045,5
20240325,142000,417870690,2045,2045,2045,2045,4
20240325,141900,417862510,2045,2045,2045,2045,0
20240325,141800,417862510,2045,2045,2045,2045,0
20240325,141700,417862510,2045,2045,2045,2045,10
20240325,141600,417842060,2045,2045,2045,2045,860
20240325,141500,416083360,2050,2050,2050,2050,4
20240325,141400,416075160,2045,2045,2045,2045,610
20240325,141300,414827710,2045,2045,2045,2045,1
20240325,141200,414825665,2045,2050,2050,2045,80
20240325,141100,414661960,2050,2050,2050,2050,2502
20240325,141000,409532860,2050,2050,2050,2045,696
20240325,140900,408106070,2050,2045,2050,2045,191
20240325,140800,407715425,2045,2045,2045,2045,10
20240325,140700,407694975,2045,2045,2045,2045,4
20240325,140600,407686795,2045,2045,2045,2045,1595
20240325,140500,404425020,2045,2045,2045,2045,368
20240325,140400,403672460,2045,2045,2045,2045,2001
20240325,140300,399580415,2040,2040,2040,2040,0
20240325,140200,399580415,2040,2040,2040,2040,20
20240325,140100,399539615,2045,2040,2045,2040,200
20240325,140000,399131115,2045,2045,2045,2045,93
20240325,135900,398940930,2045,2045,2045,2045,0
20240325,135800,398940930,2045,2045,2045,2045,0
20240325,135700,398940930,2045,2045,2045,2045,500
20240325,135600,397918430,2045,2045,2045,2045,50
20240325,135500,397816180,2045,2045,2045,2045,200
20240325,135400,397407180,2045,2045,2045,2040,551
20240325,135300,396282635,2045,2040,2045,2040,7348
20240325,135200,381265215,2040,2040,2040,2040,11
20240325,135100,381242775,2035,2035,2035,2035,0
20240325,135000,381242775,2035,2040,2040,2035,13
20240325,134900,381216270,2040,2040,2040,2040,20
20240325,134800,381175470,2040,2040,2040,2040,0
20240325,134700,381175470,2040,2040,2040,2040,0
20240325,134600,381175470,2040,2040,2040,2040,25
20240325,134500,381124470,2040,2040,2040,2040,9
20240325,134400,381106110,2040,2040,2040,2040,0
20240325,134300,381106110,2040,2040,2040,2040,786
20240325,134200,379502670,2040,2040,2040,2040,215
20240325,134100,379064070,2040,2040,2040,2040,0
20240325,134000,379064070,2040,2040,2040,2040,25
20240325,133900,379013070,2040,2035,2040,2035,6245
20240325,133800,366278185,2035,2040,2040,2035,7
20240325,133700,366263910,2040,2040,2040,2040,0
20240325,133600,366263910,2040,2035,2040,2035,397
20240325,133500,365454840,2035,2035,2035,2035,90
20240325,133400,365271690,2035,2035,2035,2035,0
20240325,133300,365271690,2035,2035,2035,2035,0
20240325,133200,365271690,2035,2035,2035,2035,0
20240325,133100,365271690,2035,2035,2035,2035,0
20240325,133000,365271690,2035,2035,2035,2035,0
20240325,132900,365271690,2035,2035,2035,2035,5
20240325,132800,365261515,2035,2035,2035,2035,10
20240325,132700,365241165,2035,2035,2035,2035,8558
20240325,132600,347825635,2040,2040,2040,2040,10
20240325,132500,347805235,2035,2035,2035,2035,0
20240325,132400,347805235,2035,2035,2035,2035,0
20240325,132300,347805235,2035,2035,2035,2035,0
20240325,132200,347805235,2035,2035,2035,2035,0
20240325,132100,347805235,2035,2035,2035,2035,500
20240325,132000,346787735,2040,2040,2040,2040,1000
20240325,131900,344747735,2040,2040,2040,2040,1
20240325,131800,344745695,2035,2035,2035,2035,0
20240325,131700,344745695,2035,2035,2035,2035,69
20240325,131600,344605280,2035,2035,2035,2035,0
20240325,131500,344605280,2035,2035,2035,2035,0
20240325,131400,344605280,2035,2035,2035,2035,0
20240325,131300,344605280,2035,2035,2035,2035,601
20240325,131200,343382245,2040,2040,2040,2040,1
20240325,131100,343380205,2035,2035,2040,2035,51
20240325,131000,343276415,2035,2035,2035,2035,0
20240325,130900,343276415,2035,2035,2035,2035,350
20240325,130800,342564165,2035,2035,2035,2035,4683
20240325,130700,333034260,2035,2035,2035,2035,1
20240325,130600,333032225,2030,2030,2030,2030,142
20240325,130500,332743965,2030,2030,2030,2030,0
20240325,130400,332743965,2030,2035,2035,2030,184
20240325,130300,332369770,2035,2035,2035,2035,0
20240325,130200,332369770,2035,2035,2035,2035,0
20240325,130100,332369770,2035,2035,2035,2035,1
20240325,130000,332367735,2035,2035,2035,2035,0
20240325,125900,332367735,2035,2035,2035,2035,0
20240325,125800,332367735,2035,2035,2035,2035,0
20240325,125700,332367735,2035,2035,2035,2035,1
20240325,125600,332365700,2030,2030,2035,2030,2100
20240325,125500,328102695,2030,2030,2030,2030,0
20240325,125400,328102695,2030,2030,2030,2030,0
20240325,125300,328102695,2030,2030,2030,2030,0
20240325,125200,328102695,2030,2030,2030,2030,1346
20240325,125100,325370315,2030,2030,2030,2030,0
20240325,125000,325370315,2030,2030,2030,2030,10
20240325,124900,325350015,2035,2035,2035,2035,82
20240325,124800,325183145,2035,2035,2035,2035,49
20240325,124700,325083430,2035,2035,2035,2035,3
20240325,124600,325077325,2035,2035,2035,2035,249
20240325,124500,324570610,2035,2035,2035,2035,1
20240325,124400,324568575,2030,2030,2030,2030,2607
20240325,124300,319276365,2035,2035,2035,2035,0
20240325,124200,319276365,2035,2035,2035,2035,183
20240325,124100,318903960,2035,2035,2035,2035,0
20240325,124000,318903960,2035,2035,2035,2035,6
20240325,123900,318891750,2030,2030,2030,2030,0
20240325,123800,318891750,2030,2030,2030,2030,0
20240325,123700,318891750,2030,2030,2030,2030,503
20240325,123600,317870660,2035,2035,2035,2035,1
20240325,123500,317868625,2030,2030,2030,2030,0
20240325,123400,317868625,2030,2030,2030,2030,971
20240325,123300,315897495,2035,2035,2035,2035,1529
20240325,123200,312785980,2040,2040,2040,2040,0
20240325,123100,312785980,2040,2040,2040,2040,51
20240325,123000,312681940,2035,2035,2035,2035,423
20240325,122900,311821135,2040,2040,2040,2040,0
20240325,122800,311821135,2040,2040,2040,2040,10
20240325,122700,311800735,2040,2035,2040,2035,355
20240325,122600,311078285,2040,2040,2040,2040,0
20240325,122500,311078285,2040,2035,2040,2035,121
20240325,122400,310832045,2040,2040,2040,2040,1
20240325,122300,310830005,2035,2035,2035,2035,100
20240325,122200,310626505,2035,2035,2035,2035,343
20240325,122100,309928500,2040,2040,2040,2040,3
20240325,122000,309922380,2040,2040,2040,2040,1
20240325,121900,309920340,2040,2040,2040,2040,0
20240325,121800,309920340,2040,2040,2040,2040,0
20240325,121700,309920340,2040,2040,2040,2040,2
20240325,121600,309916260,2035,2035,2035,2035,100
20240325,121500,309712760,2035,2035,2035,2035,0
20240325,121400,309712760,2035,2035,2035,2035,0
20240325,121300,309712760,2035,2035,2035,2035,500
20240325,121200,308695260,2040,2040,2040,2040,2
20240325,121100,308691180,2030,2035,2035,2030,100
20240325,121000,308488025,2035,2035,2035,2035,128
20240325,120900,308227545,2035,2035,2035,2035,683
20240325,120800,306837640,2035,2035,2035,2035,76
20240325,120700,306682980,2035,2035,2035,2035,539
20240325,120600,305586115,2035,2035,2035,2035,34
20240325,120500,305516925,2035,2035,2035,2035,0
20240325,120400,305516925,2035,2035,2035,2035,467
20240325,120300,304566580,2040,2040,2040,2040,6
20240325,120200,304554340,2040,2040,2040,2040,0
20240325,120100,304554340,2040,2040,2040,2040,0
20240325,120000,304554340,2040,2040,2040,2040,362
20240325,115900,303815860,2040,2040,2040,2040,0
20240325,115800,303815860,2040,2040,2040,2040,0
20240325,115700,303815860,2040,2040,2040,2040,10
20240325,115600,303795460,2040,2040,2040,2040,0
20240325,115500,303795460,2040,2040,2040,2040,10
20240325,115400,303775060,2040,2040,2040,2040,0
20240325,115300,303775060,2040,2040,2040,2040,0
20240325,115200,303775060,2040,2040,2040,2040,1
20240325,115100,303773020,2035,2035,2035,2035,2731
20240325,115000,298215435,2040,2040,2040,2040,500
20240325,114900,297195435,2040,2040,2040,2040,98
20240325,114800,296995515,2040,2040,2040,2040,0
20240325,114700,296995515,2040,2040,2040,2040,0
20240325,114600,296995515,2040,2040,2040,2040,8
20240325,114500,296979195,2040,2040,2040,2040,0
20240325,114400,296979195,2040,2040,2040,2040,500
20240325,114300,295959195,2040,2040,2040,2040,0
20240325,114200,295959195,2040,2040,2040,2040,5
20240325,114100,295948995,2040,2040,2040,2040,0
20240325,114000,295948995,2040,2040,2040,2040,0
20240325,113900,295948995,2040,2040,2040,2040,0
20240325,113800,295948995,2040,2040,2040,2040,5
20240325,113700,295938795,2040,2040,2040,2040,0
20240325,113600,295938795,2040,2040,2040,2040,0
20240325,113500,295938795,2040,2040,2040,2040,0
20240325,113400,295938795,2040,2040,2040,2040,190
20240325,113300,295551195,2040,2040,2040,2040,50
20240325,113200,295449195,2035,2035,2035,2035,80
20240325,113100,295286395,2035,2035,2035,2035,50
20240325,113000,295184645,2035,2035,2035,2035,0
20240325,112900,295184645,2035,2035,2035,2035,0
20240325,112800,295184645,2035,2035,2035,2035,200
20240325,112700,294777645,2040,2045,2045,2040,5432
20240325,112600,283696360,2040,2040,2040,2040,0
20240325,112500,283696360,2040,2040,2040,2040,59
20240325,112400,283576000,2040,2040,2040,2040,0
20240325,112300,283576000,2040,2040,2040,2040,11
20240325,112200,283553560,2045,2045,2045,2045,1
20240325,112100,283551515,2040,2040,2040,2040,2352
20240325,112000,278753435,2045,2045,2045,2045,0
20240325,111900,278753435,2045,2045,2045,2045,11
20240325,111800,278730940,2045,2045,2045,2045,0
20240325,111700,278730940,2045,2045,2045,2045,0
20240325,111600,278730940,2045,2045,2045,2045,0
20240325,111500,278730940,2045,2045,2045,2045,0
20240325,111400,278730940,2045,2045,2045,2045,7
20240325,111300,278716625,2045,2045,2045,2045,3
20240325,111200,278710490,2045,2045,2045,2045,311
20240325,111100,278074495,2040,2040,2040,2040,0
20240325,111000,278074495,2040,2040,2040,2040,2595
20240325,110900,272780695,2040,2040,2040,2040,500
20240325,110800,271760695,2040,2045,2045,2040,5608
20240325,110700,260319875,2045,2040,2045,2040,313
20240325,110600,259679830,2040,2040,2040,2040,0
20240325,110500,259679830,2040,2040,2040,2040,1200
20240325,110400,257231830,2040,2040,2040,2040,0
20240325,110300,257231830,2040,2040,2040,2040,5
20240325,110200,257221630,2040,2040,2040,2040,0
20240325,110100,257221630,2040,2040,2040,2040,500
20240325,110000,256201630,2040,2040,2040,2040,525
20240325,105900,255130630,2040,2040,2040,2040,0
20240325,105800,255130630,2040,2040,2040,2040,0
20240325,105700,255130630,2040,2040,2040,2040,0
20240325,105600,255130630,2040,2040,2040,2040,3
20240325,105500,255124510,2040,2040,2040,2040,0
20240325,105400,255124510,2040,2040,2040,2040,0
20240325,105300,255124510,2040,2040,2040,2040,0
20240325,105200,255124510,2040,2040,2040,2040,0
20240325,105100,255124510,2040,2040,2040,2040,0
20240325,105000,255124510,2040,2040,2040,2040,14
20240325,104900,255095950,2040,2040,2040,2040,15
20240325,104800,255065350,2040,2040,2040,2040,500
20240325,104700,254045350,2040,2040,2040,2040,0
20240325,104600,254045350,2040,2040,2040,2040,0
20240325,104500,254045350,2040,2040,2040,2040,0
20240325,104400,254045350,2040,2040,2040,2040,0
20240325,104300,254045350,2040,2040,2040,2040,0
20240325,104200,254045350,2040,2040,2040,2040,0
20240325,104100,254045350,2040,2040,2040,2040,34
20240325,104000,253975990,2035,2035,2035,2035,0
20240325,103900,253975990,2035,2040,2040,2035,2300
20240325,103800,249285490,2040,2040,2040,2040,0
20240325,103700,249285490,2040,2040,2040,2040,98
20240325,103600,249085570,2040,2040,2040,2040,23
20240325,103500,249038650,2040,2040,2040,2040,0
20240325,103400,249038650,2040,2040,2040,2040,0
20240325,103300,249038650,2040,2040,2040,2040,1501
20240325,103200,245976610,2040,2040,2040,2040,0
20240325,103100,245976610,2040,2040,2040,2040,0
20240325,103000,245976610,2040,2040,2040,2040,2
20240325,102900,245972530,2030,2030,2040,2030,1827
20240325,102800,242263690,2030,2030,2030,2030,6088
20240325,102700,229905050,2030,2030,2030,2030,0
20240325,102600,229905050,2030,2030,2030,2030,0
20240325,102500,229905050,2030,2030,2030,2030,0
20240325,102400,229905050,2030,2035,2035,2030,2458
20240325,102300,224915305,2035,2035,2035,2035,0
20240325,102200,224915305,2035,2035,2035,2035,41
20240325,102100,224831870,2040,2040,2040,2040,0
20240325,102000,224831870,2040,2040,2040,2040,0
20240325,101900,224831870,2040,2040,2040,2040,10
20240325,101800,224811470,2045,2045,2045,2035,19
20240325,101700,224772625,2045,2045,2045,2045,0
20240325,101600,224772625,2045,2040,2045,2025,14055
20240325,101500,196216955,2045,2040,2045,2040,187
20240325,101400,195835470,2040,2040,2040,2040,1000
20240325,101300,193795470,2045,2045,2045,2045,1
20240325,101200,193793425,2040,2040,2040,2040,100
20240325,101100,193589425,2040,2045,2045,2040,2819
20240325,101000,187837165,2040,2045,2045,2040,608
20240325,100900,186593955,2045,2045,2045,2045,10
20240325,100800,186573505,2040,2040,2040,2040,6518
20240325,100700,173276785,2040,2040,2040,2040,97
20240325,100600,173078905,2040,2040,2045,2040,1814
20240325,100500,169378335,2045,2040,2045,2040,671
20240325,100400,168006340,2045,2040,2045,2040,4589
20240325,100300,158644775,2040,2040,2040,2040,1
20240325,100200,158642735,2040,2040,2040,2040,2000
20240325,100100,154562735,2040,2040,2040,2040,2
20240325,100000,154558655,2035,2035,2035,2035,100
20240325,095900,154355155,2035,2035,2035,2035,0
20240325,095800,154355155,2035,2035,2035,2035,0
20240325,095700,154355155,2035,2040,2040,2035,90
20240325,095600,154172000,2040,2045,2045,2040,11
20240325,095500,154149555,2045,2040,2045,2040,667
20240325,095400,152788795,2040,2040,2040,2040,100
20240325,095300,152584795,2040,2040,2040,2040,0
20240325,095200,152584795,2040,2040,2040,2040,100
20240325,095100,152380795,2040,2040,2040,2040,368
20240325,095000,151630075,2040,2040,2040,2040,3508
20240325,094900,144473755,2040,2040,2040,2040,504
20240325,094800,143445595,2040,2040,2040,2040,1
20240325,094700,143443555,2035,2040,2040,2035,1117
20240325,094600,141170440,2040,2040,2040,2040,1061
20240325,094500,139006000,2040,2040,2040,2040,1000
20240325,094400,136966000,2040,2035,2040,2035,5
20240325,094300,136955805,2040,2040,2040,2040,0
20240325,094200,136955805,2040,2040,2040,2040,2
20240325,094100,136951725,2040,2045,2045,2040,2582
20240325,094000,131684280,2045,2045,2045,2045,70
20240325,093900,131541130,2045,2040,2045,2040,146
20240325,093800,131243275,2045,2040,2045,2035,2626
20240325,093700,125886230,2040,2040,2040,2040,9000
20240325,093600,107526230,2035,2035,2035,2035,216
20240325,093500,107086670,2035,2035,2035,2035,5
20240325,093400,107076495,2035,2035,2035,2035,0
20240325,093300,107076495,2035,2035,2035,2035,30
20240325,093200,107015445,2035,2030,2035,2030,410
20240325,093100,106181145,2035,2025,2035,2025,3101
20240325,093000,99901610,2025,2025,2025,2025,4315
20240325,092900,91163735,2025,2025,2025,2025,176
20240325,092800,90807335,2030,2035,2035,2030,2217
20240325,092700,86306820,2030,2030,2030,2030,597
20240325,092600,85094910,2030,2030,2030,2030,210
20240325,092500,84668610,2030,2030,2030,2030,49
20240325,092400,84569140,2030,2035,2035,2030,106
20240325,092300,84353935,2035,2035,2035,2035,0
20240325,092200,84353935,2035,2030,2035,2030,304
20240325,092100,83736800,2035,2035,2035,2030,401
20240325,092000,82921265,2035,2030,2035,2030,51
20240325,091900,82817730,2030,2030,2035,2030,157
20240325,091800,82498885,2035,2035,2035,2035,10
20240325,091700,82478535,2035,2030,2035,2030,105
20240325,091600,82265360,2030,2030,2030,2030,0
20240325,091500,82265360,2030,2030,2030,2030,40
20240325,091400,82184160,2030,2025,2030,2025,1400
20240325,091300,79347160,2025,2025,2025,2025,6
20240325,091200,79335010,2025,2030,2030,2025,7650
20240325,091100,63843010,2025,2030,2030,2025,4831
20240325,091000,54040080,2030,2035,2035,2030,503
20240325,090900,53018965,2035,2040,2040,2035,541
20240325,090800,51917450,2045,2035,2045,2035,1565
20240325,090700,48729770,2040,2040,2040,2040,1
20240325,090600,48727730,2035,2035,2035,2035,0
20240325,090500,48727730,2035,2040,2040,2035,5170
20240325,090400,38204325,2040,2040,2040,2040,0
20240325,090300,38204325,2040,2035,2040,2035,2979
20240325,090200,32130240,2035,2030,2035,2030,3000
20240325,090100,26035240,2030,2030,2030,2030,140
20240325,090000,25751040,2030,2030,2030,2030,12587