stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194300,294039464,2010,2010,2010,2010,3994
20240304,194200,294039464,2010,2010,2010,2010,0
20240304,194100,294039464,2010,2010,2010,2010,0
20240304,194000,294039464,2010,2010,2010,2010,0
20240304,193900,294039464,2010,2010,2010,2010,0
20240304,193800,294039464,2010,2010,2010,2010,0
20240304,193700,294039464,2010,2010,2010,2010,0
20240304,193600,294039464,2010,2010,2010,2010,0
20240304,193500,294039464,2010,2010,2010,2010,0
20240304,193400,294039464,2010,2010,2010,2010,0
20240304,193300,294039464,2010,2010,2010,2010,0
20240304,193200,294039464,2010,2010,2010,2010,0
20240304,193100,294039464,2010,2010,2010,2010,0
20240304,193000,294039464,2010,2010,2010,2010,0
20240304,192900,294039464,2010,2010,2010,2010,0
20240304,192800,294039464,2010,2010,2010,2010,0
20240304,192700,294039464,2010,2010,2010,2010,0
20240304,192600,294039464,2010,2010,2010,2010,0
20240304,192500,294039464,2010,2010,2010,2010,0
20240304,192400,294039464,2010,2010,2010,2010,0
20240304,192300,294039464,2010,2010,2010,2010,0
20240304,192200,294039464,2010,2010,2010,2010,0
20240304,192100,294039464,2010,2010,2010,2010,0
20240304,192000,294039464,2010,2010,2010,2010,0
20240304,191900,294039464,2010,2010,2010,2010,0
20240304,191800,294039464,2010,2010,2010,2010,0
20240304,191700,294039464,2010,2010,2010,2010,0
20240304,191600,294039464,2010,2010,2010,2010,0
20240304,191500,294039464,2010,2010,2010,2010,0
20240304,191400,294039464,2010,2010,2010,2010,0
20240304,191300,294039464,2010,2010,2010,2010,3994
20240304,191200,294039464,2010,2010,2010,2010,0
20240304,191100,294039464,2010,2010,2010,2010,0
20240304,191000,294039464,2010,2010,2010,2010,0
20240304,190900,294039464,2010,2010,2010,2010,0
20240304,190800,294039464,2010,2010,2010,2010,0
20240304,190700,294039464,2010,2010,2010,2010,0
20240304,190600,294039464,2010,2010,2010,2010,0
20240304,190500,294039464,2010,2010,2010,2010,0
20240304,190400,294039464,2010,2010,2010,2010,0
20240304,190300,294039464,2010,2010,2010,2010,0
20240304,190200,294039464,2010,2010,2010,2010,0
20240304,190100,294039464,2010,2010,2010,2010,0
20240304,190000,294039464,2010,2010,2010,2010,0
20240304,185900,294039464,2010,2010,2010,2010,0
20240304,185800,294039464,2010,2010,2010,2010,0
20240304,185700,294039464,2010,2010,2010,2010,0
20240304,185600,294039464,2010,2010,2010,2010,0
20240304,185500,294039464,2010,2010,2010,2010,0
20240304,185400,294039464,2010,2010,2010,2010,0
20240304,185300,294039464,2010,2010,2010,2010,0
20240304,185200,294039464,2010,2010,2010,2010,0
20240304,185100,294039464,2010,2010,2010,2010,0
20240304,185000,294039464,2010,2010,2010,2010,0
20240304,184900,294039464,2010,2010,2010,2010,0
20240304,184800,294039464,2010,2010,2010,2010,0
20240304,184700,294039464,2010,2010,2010,2010,0
20240304,184600,294039464,2010,2010,2010,2010,0
20240304,184500,294039464,2010,2010,2010,2010,0
20240304,184400,294039464,2010,2010,2010,2010,0
20240304,184300,294039464,2010,2010,2010,2010,3994
20240304,184200,294039464,2010,2010,2010,2010,0
20240304,184100,294039464,2010,2010,2010,2010,0
20240304,184000,294039464,2010,2010,2010,2010,0
20240304,183900,294039464,2010,2010,2010,2010,0
20240304,183800,294039464,2010,2010,2010,2010,0
20240304,183700,294039464,2010,2010,2010,2010,0
20240304,183600,294039464,2010,2010,2010,2010,0
20240304,183500,294039464,2010,2010,2010,2010,0
20240304,183400,294039464,2010,2010,2010,2010,0
20240304,183300,294039464,2010,2010,2010,2010,0
20240304,183200,294039464,2010,2010,2010,2010,0
20240304,183100,294039464,2010,2010,2010,2010,0
20240304,183000,294039464,2010,2010,2010,2010,0
20240304,182900,294039464,2010,2010,2010,2010,0
20240304,182800,294039464,2010,2010,2010,2010,0
20240304,182700,294039464,2010,2010,2010,2010,0
20240304,182600,294039464,2010,2010,2010,2010,0
20240304,182500,294039464,2010,2010,2010,2010,0
20240304,182400,294039464,2010,2010,2010,2010,0
20240304,182300,294039464,2010,2010,2010,2010,0
20240304,182200,294039464,2010,2010,2010,2010,0
20240304,182100,294039464,2010,2010,2010,2010,0
20240304,182000,294039464,2010,2010,2010,2010,0
20240304,181900,294039464,2010,2010,2010,2010,0
20240304,181800,294039464,2010,2010,2010,2010,0
20240304,181700,294039464,2010,2010,2010,2010,0
20240304,181600,294039464,2010,2010,2010,2010,0
20240304,181500,294039464,2010,2010,2010,2010,0
20240304,181400,294039464,2010,2010,2010,2010,0
20240304,181300,294039464,2010,2010,2010,2010,3994
20240304,181200,294039464,2010,2010,2010,2010,0
20240304,181100,294039464,2010,2010,2010,2010,0
20240304,181000,294039464,2010,2010,2010,2010,0
20240304,180900,294039464,2010,2010,2010,2010,0
20240304,180800,294039464,2010,2010,2010,2010,0
20240304,180700,294039464,2010,2010,2010,2010,0
20240304,180600,294039464,2010,2010,2010,2010,0
20240304,180500,294039464,2010,2010,2010,2010,0
20240304,180400,294039464,2010,2010,2010,2010,0
20240304,180300,294039464,2010,2010,2010,2010,0
20240304,180200,294039464,2010,2010,2010,2010,0
20240304,180100,294039464,2010,2010,2010,2010,0
20240304,180000,294039464,2010,2010,2010,2010,0
20240304,175900,294039464,2010,2010,2010,2010,0
20240304,175800,294039464,2010,2010,2010,2010,0
20240304,175700,294039464,2010,2010,2010,2010,0
20240304,175600,294039464,2010,2010,2010,2010,0
20240304,175500,294039464,2010,2010,2010,2010,0
20240304,175400,294039464,2010,2010,2010,2010,0
20240304,175300,294039464,2010,2010,2010,2010,0
20240304,175200,294039464,2010,2010,2010,2010,0
20240304,175100,294039464,2010,2010,2010,2010,0
20240304,175000,294039464,2010,2010,2010,2010,0
20240304,174900,294039464,2010,2010,2010,2010,0
20240304,174800,294039464,2010,2010,2010,2010,0
20240304,174700,294039464,2010,2010,2010,2010,0
20240304,174600,294039464,2010,2010,2010,2010,0
20240304,174500,294039464,2010,2010,2010,2010,0
20240304,174400,294039464,2010,2010,2010,2010,0
20240304,174300,294039464,2010,2010,2010,2010,3994
20240304,174200,294039464,2010,2010,2010,2010,0
20240304,174100,294039464,2010,2010,2010,2010,0
20240304,174000,294039464,2010,2010,2010,2010,0
20240304,173900,294039464,2010,2010,2010,2010,0
20240304,173800,294039464,2010,2010,2010,2010,0
20240304,173700,294039464,2010,2010,2010,2010,0
20240304,173600,294039464,2010,2010,2010,2010,0
20240304,173500,294039464,2010,2010,2010,2010,0
20240304,173400,294039464,2010,2010,2010,2010,0
20240304,173300,294039464,2010,2010,2010,2010,0
20240304,173200,294039464,2010,2010,2010,2010,0
20240304,173100,294039464,2010,2010,2010,2010,0
20240304,173000,294039464,2010,2010,2010,2010,0
20240304,172900,294039464,2010,2010,2010,2010,0
20240304,172800,294039464,2010,2010,2010,2010,0
20240304,172700,294039464,2010,2010,2010,2010,0
20240304,172600,294039464,2010,2010,2010,2010,0
20240304,172500,294039464,2010,2010,2010,2010,0
20240304,172400,294039464,2010,2010,2010,2010,0
20240304,172300,294039464,2010,2010,2010,2010,0
20240304,172200,294039464,2010,2010,2010,2010,0
20240304,172100,294039464,2010,2010,2010,2010,0
20240304,172000,294039464,2010,2010,2010,2010,0
20240304,171900,294039464,2010,2010,2010,2010,0
20240304,171800,294039464,2010,2010,2010,2010,0
20240304,171700,294039464,2010,2010,2010,2010,0
20240304,171600,294039464,2010,2010,2010,2010,0
20240304,171500,294039464,2010,2010,2010,2010,0
20240304,171400,294039464,2010,2010,2010,2010,0
20240304,171300,294039464,2010,2010,2010,2010,3994
20240304,171200,294039464,2010,2010,2010,2010,0
20240304,171100,294039464,2010,2010,2010,2010,0
20240304,171000,294039464,2010,2010,2010,2010,0
20240304,170900,294039464,2010,2010,2010,2010,0
20240304,170800,294039464,2010,2010,2010,2010,0
20240304,170700,294039464,2010,2010,2010,2010,0
20240304,170600,294039464,2010,2010,2010,2010,0
20240304,170500,294039464,2010,2010,2010,2010,0
20240304,170400,294039464,2010,2010,2010,2010,0
20240304,170300,294039464,2010,2010,2010,2010,0
20240304,170200,294039464,2010,2010,2010,2010,0
20240304,170100,294039464,2010,2010,2010,2010,0
20240304,170000,294039464,2010,2010,2010,2010,0
20240304,165900,294039464,2010,2010,2010,2010,0
20240304,165800,294039464,2010,2010,2010,2010,0
20240304,165700,294039464,2010,2010,2010,2010,0
20240304,165600,294039464,2010,2010,2010,2010,0
20240304,165500,294039464,2010,2010,2010,2010,0
20240304,165400,294039464,2010,2010,2010,2010,0
20240304,165300,294039464,2010,2010,2010,2010,0
20240304,165200,294039464,2010,2010,2010,2010,0
20240304,165100,294039464,2010,2010,2010,2010,0
20240304,165000,294039464,2010,2010,2010,2010,0
20240304,164900,294039464,2010,2010,2010,2010,0
20240304,164800,294039464,2010,2010,2010,2010,0
20240304,164700,294039464,2010,2010,2010,2010,0
20240304,164600,294039464,2010,2010,2010,2010,0
20240304,164500,294039464,2010,2010,2010,2010,0
20240304,164400,294039464,2010,2010,2010,2010,0
20240304,164300,294039464,2010,2010,2010,2010,3994
20240304,164200,294039464,2010,2010,2010,2010,0
20240304,164100,294039464,2010,2010,2010,2010,0
20240304,164000,294039464,2010,2010,2010,2010,0
20240304,163900,294039464,2010,2010,2010,2010,0
20240304,163800,294039464,2010,2010,2010,2010,0
20240304,163700,294039464,2010,2010,2010,2010,0
20240304,163600,294039464,2010,2010,2010,2010,0
20240304,163500,294039464,2010,2010,2010,2010,0
20240304,163400,294039464,2010,2010,2010,2010,0
20240304,163300,294039464,2010,2010,2010,2010,0
20240304,163200,294039464,2010,2010,2010,2010,0
20240304,163100,294039464,2010,2010,2010,2010,0
20240304,163000,294039464,2010,2010,2010,2010,0
20240304,162900,294039464,2010,2010,2010,2010,0
20240304,162800,294039464,2010,2010,2010,2010,0
20240304,162700,294039464,2010,2010,2010,2010,0
20240304,162600,294039464,2010,2010,2010,2010,0
20240304,162500,294039464,2010,2010,2010,2010,0
20240304,162400,294039464,2010,2010,2010,2010,0
20240304,162300,294039464,2010,2010,2010,2010,0
20240304,162200,294039464,2010,2010,2010,2010,0
20240304,162100,294039464,2010,2010,2010,2010,0
20240304,162000,294039464,2010,2010,2010,2010,0
20240304,161900,294039464,2010,2010,2010,2010,0
20240304,161800,294039464,2010,2010,2010,2010,0
20240304,161700,294039464,2010,2010,2010,2010,0
20240304,161600,294039464,2010,2010,2010,2010,0
20240304,161500,294039464,2010,2010,2010,2010,0
20240304,161400,294039464,2010,2010,2010,2010,0
20240304,161300,294039464,2010,2010,2010,2010,3994
20240304,161200,294039464,2010,2010,2010,2010,0
20240304,161100,294039464,2010,2010,2010,2010,0
20240304,161000,294039464,2010,2010,2010,2010,0
20240304,160900,294039464,2010,2010,2010,2010,0
20240304,160800,294039464,2010,2010,2010,2010,0
20240304,160700,294039464,2010,2010,2010,2010,0
20240304,160600,294039464,2010,2010,2010,2010,0
20240304,160500,294039464,2010,2010,2010,2010,0
20240304,160400,294039464,2010,2010,2010,2010,0
20240304,160300,294039464,2010,2010,2010,2010,0
20240304,160200,294039464,2010,2010,2010,2010,0
20240304,160100,294039464,2010,2010,2010,2010,0
20240304,160000,294039464,2010,2010,2010,2010,0
20240304,155900,294039464,2010,2010,2010,2010,0
20240304,155800,294039464,2010,2010,2010,2010,0
20240304,155700,294039464,2010,2010,2010,2010,0
20240304,155600,294039464,2010,2010,2010,2010,0
20240304,155500,294039464,2010,2010,2010,2010,0
20240304,155400,294039464,2010,2010,2010,2010,0
20240304,155300,294039464,2010,2010,2010,2010,0
20240304,155200,294039464,2010,2010,2010,2010,0
20240304,155100,294039464,2010,2010,2010,2010,0
20240304,155000,294039464,2010,2010,2010,2010,0
20240304,154900,294039464,2010,2010,2010,2010,0
20240304,154800,294039464,2010,2010,2010,2010,0
20240304,154700,294039464,2010,2010,2010,2010,0
20240304,154600,294039464,2010,2010,2010,2010,0
20240304,154500,294039464,2010,2010,2010,2010,0
20240304,154400,294039464,2010,2010,2010,2010,0
20240304,154300,294039464,2010,2010,2010,2010,3994
20240304,154200,294039464,2010,2010,2010,2010,0
20240304,154100,294039464,2010,2010,2010,2010,0
20240304,154000,294039464,2010,2010,2010,2010,0
20240304,153900,294039464,2010,2010,2010,2010,0
20240304,153800,294039464,2010,2010,2010,2010,0
20240304,153700,294039464,2010,2010,2010,2010,0
20240304,153600,294039464,2010,2010,2010,2010,0
20240304,153500,294039464,2010,2010,2010,2010,0
20240304,153400,294039464,2010,2010,2010,2010,0
20240304,153300,294039464,2010,2010,2010,2010,0
20240304,153200,294039464,2010,2010,2010,2010,0
20240304,153100,294039464,2010,2010,2010,2010,0
20240304,153000,294039464,2010,2010,2010,2010,3994
20240304,152900,286011524,2015,2015,2015,2015,0
20240304,152800,286011524,2015,2015,2015,2015,0
20240304,152700,286011524,2015,2015,2015,2015,0
20240304,152600,286011524,2015,2015,2015,2015,0
20240304,152500,286011524,2015,2015,2015,2015,0
20240304,152400,286011524,2015,2015,2015,2015,0
20240304,152300,286011524,2015,2015,2015,2015,0
20240304,152200,286011524,2015,2015,2015,2015,0
20240304,152100,286011524,2015,2015,2015,2015,0
20240304,152000,286011524,2015,2015,2015,2015,0
20240304,151900,286011524,2015,2015,2015,2010,136
20240304,151800,285738059,2010,2010,2010,2010,200
20240304,151700,285336059,2010,2005,2010,2005,663
20240304,151600,284006619,2005,2020,2020,2005,47
20240304,151500,283911704,2010,2020,2020,1999,10630
20240304,151400,262647647,2015,2020,2020,2015,305
20240304,151300,262031557,2020,2015,2020,2015,625
20240304,151200,260771972,2015,2015,2015,2010,341
20240304,151100,260086357,2000,2015,2015,2000,2001
20240304,151000,256076117,2010,2015,2015,2010,411
20240304,150900,255249952,2015,2015,2015,2015,15
20240304,150800,255219727,2015,2015,2015,2015,5
20240304,150700,255209652,2020,2020,2020,2020,0
20240304,150600,255209652,2020,2020,2020,2020,5
20240304,150500,255199552,2020,2020,2020,2020,3
20240304,150400,255193492,2025,2015,2025,2010,753
20240304,150300,253679377,2015,2015,2015,2015,100
20240304,150200,253477877,2020,2020,2020,2020,0
20240304,150100,253477877,2020,2020,2020,2020,0
20240304,150000,253477877,2020,2020,2020,2020,15
20240304,145900,253447577,2020,2020,2020,2020,120
20240304,145800,253205177,2020,2020,2020,2020,0
20240304,145700,253205177,2020,2020,2020,2020,0
20240304,145600,253205177,2020,2020,2020,2020,50
20240304,145500,253104177,2020,2015,2020,2015,310
20240304,145400,252479477,2020,2020,2020,2020,104
20240304,145300,252269397,2020,2020,2020,2020,0
20240304,145200,252269397,2020,2020,2020,2020,85
20240304,145100,252097697,2020,2020,2020,2020,95
20240304,145000,251905797,2020,2020,2020,2020,0
20240304,144900,251905797,2020,2020,2020,2020,30
20240304,144800,251845197,2020,2020,2020,2020,0
20240304,144700,251845197,2020,2020,2020,2020,194
20240304,144600,251453317,2020,2020,2020,2020,0
20240304,144500,251453317,2020,2020,2020,2020,210
20240304,144400,251029117,2020,2020,2020,2020,0
20240304,144300,251029117,2020,2020,2020,2020,1
20240304,144200,251027097,2020,2020,2020,2020,0
20240304,144100,251027097,2020,2020,2020,2020,0
20240304,144000,251027097,2020,2020,2020,2020,0
20240304,143900,251027097,2020,2020,2020,2020,0
20240304,143800,251027097,2020,2020,2020,2020,0
20240304,143700,251027097,2020,2020,2020,2020,0
20240304,143600,251027097,2020,2020,2020,2020,0
20240304,143500,251027097,2020,2020,2020,2020,0
20240304,143400,251027097,2020,2020,2020,2020,10
20240304,143300,251006897,2020,2020,2020,2020,0
20240304,143200,251006897,2020,2020,2020,2020,49
20240304,143100,250907917,2020,2020,2020,2020,0
20240304,143000,250907917,2020,2020,2020,2020,5
20240304,142900,250897817,2005,2015,2015,2005,691
20240304,142800,249510667,2020,2020,2020,2020,0
20240304,142700,249510667,2020,2020,2020,2020,4
20240304,142600,249502587,2020,2020,2020,2020,1
20240304,142500,249500567,2015,2015,2015,2015,121
20240304,142400,249256752,2020,2020,2020,2020,50
20240304,142300,249155752,2015,2015,2015,2015,1
20240304,142200,249153737,2020,2020,2020,2020,0
20240304,142100,249153737,2020,2020,2020,2020,0
20240304,142000,249153737,2020,2015,2020,2015,496
20240304,141900,248153797,2020,2020,2020,2020,0
20240304,141800,248153797,2020,2015,2020,2015,2
20240304,141700,248149762,2010,2010,2010,2010,2000
20240304,141600,244129762,2010,2010,2010,2010,200
20240304,141500,243727762,2020,2020,2020,2020,0
20240304,141400,243727762,2020,2020,2020,2020,163
20240304,141300,243398502,2020,2010,2020,2010,459
20240304,141200,242471332,2015,2015,2015,2015,950
20240304,141100,240557082,2015,2015,2015,2015,0
20240304,141000,240557082,2015,2015,2015,2015,0
20240304,140900,240557082,2015,2015,2015,2015,0
20240304,140800,240557082,2015,2015,2015,2015,0
20240304,140700,240557082,2015,2015,2015,2015,102
20240304,140600,240351552,2015,2015,2015,2015,7
20240304,140500,240337447,2015,2015,2015,2015,2
20240304,140400,240333417,2015,2015,2015,2015,2
20240304,140300,240329387,2015,2015,2015,2015,0
20240304,140200,240329387,2015,2015,2015,2015,0
20240304,140100,240329387,2015,2015,2015,2015,0
20240304,140000,240329387,2015,2015,2015,2015,0
20240304,135900,240329387,2015,2015,2015,2015,0
20240304,135800,240329387,2015,2015,2015,2015,0
20240304,135700,240329387,2015,2015,2015,2015,10
20240304,135600,240309237,2015,2015,2015,2015,98
20240304,135500,240111767,2015,2015,2015,2015,1
20240304,135400,240109752,2015,2015,2015,2015,0
20240304,135300,240109752,2015,2015,2015,2015,0
20240304,135200,240109752,2015,2015,2015,2015,0
20240304,135100,240109752,2015,2015,2015,2015,1
20240304,135000,240107737,2005,2005,2005,2005,630
20240304,134900,238844587,2015,2015,2015,2015,0
20240304,134800,238844587,2015,2015,2015,2015,92
20240304,134700,238659207,2010,2010,2010,2010,0
20240304,134600,238659207,2010,2010,2010,2010,56
20240304,134500,238546647,2010,2010,2010,2010,0
20240304,134400,238546647,2010,2005,2010,2005,1086
20240304,134300,236363977,2005,2005,2005,2005,0
20240304,134200,236363977,2005,2005,2005,2005,18
20240304,134100,236327887,2005,2005,2010,2000,1082
20240304,134000,234163447,2010,2010,2010,2010,0
20240304,133900,234163447,2010,2005,2010,2005,5
20240304,133800,234153417,2005,2000,2005,2000,101
20240304,133700,233950922,2010,2005,2010,2000,4084
20240304,133600,225776877,2010,2010,2010,2010,195
20240304,133500,225384927,2010,2010,2010,2010,0
20240304,133400,225384927,2010,2010,2010,2010,11
20240304,133300,225362817,2010,2010,2010,2010,0
20240304,133200,225362817,2010,2010,2010,2010,129
20240304,133100,225103527,2010,2005,2010,2005,13
20240304,133000,225077452,2010,2010,2010,2010,102
20240304,132900,224872432,2010,2010,2010,2010,200
20240304,132800,224470432,2010,2010,2010,2010,0
20240304,132700,224470432,2010,2010,2010,2010,0
20240304,132600,224470432,2010,2005,2010,2005,2981
20240304,132500,218493522,2005,2005,2005,2005,400
20240304,132400,217691522,2005,2005,2005,2005,206
20240304,132300,217278492,2005,2005,2005,2005,198
20240304,132200,216881502,2005,2000,2005,2000,3
20240304,132100,216875497,2005,2005,2005,2005,975
20240304,132000,214920622,2005,2005,2005,2005,0
20240304,131900,214920622,2005,2005,2005,2005,0
20240304,131800,214920622,2005,2005,2005,2005,28
20240304,131700,214864482,2005,2005,2005,2000,241
20240304,131600,214381422,2005,2005,2005,2005,278
20240304,131500,213824032,2010,2010,2010,2010,1
20240304,131400,213822022,2005,2005,2005,2005,106
20240304,131300,213609492,2010,2010,2010,2010,500
20240304,131200,212604492,2010,2010,2010,2010,50
20240304,131100,212503992,2010,2000,2010,2000,1318
20240304,131000,209867942,2005,2015,2015,2005,220
20240304,130900,209426802,2015,2015,2015,2010,512
20240304,130800,208395127,2015,2005,2015,2000,5165
20240304,130700,198041067,2005,2005,2005,2005,93
20240304,130600,197854602,2005,2005,2005,2005,0
20240304,130500,197854602,2005,2005,2005,2005,8
20240304,130400,197838562,2005,2005,2005,2000,30
20240304,130300,197778472,2005,2005,2005,2005,71
20240304,130200,197636117,2005,2005,2005,2005,140
20240304,130100,197355417,2005,2005,2005,2005,41
20240304,130000,197273212,2005,2005,2010,2005,75
20240304,125900,197122807,2005,2005,2005,2005,330
20240304,125800,196461157,2005,2005,2005,2005,145
20240304,125700,196170432,2005,2005,2005,2005,646
20240304,125600,194875202,2015,2010,2015,2010,54
20240304,125500,194766627,2015,2005,2015,2005,316
20240304,125400,194132987,2010,2010,2010,2010,0
20240304,125300,194132987,2010,2010,2010,2010,1
20240304,125200,194130977,2010,2010,2010,2010,0
20240304,125100,194130977,2010,2010,2010,2010,0
20240304,125000,194130977,2010,2010,2010,2010,0
20240304,124900,194130977,2010,2005,2010,2005,7
20240304,124800,194116912,2010,2010,2010,2010,0
20240304,124700,194116912,2010,2010,2010,2010,0
20240304,124600,194116912,2010,2005,2010,2005,1551
20240304,124500,191004642,2010,2010,2010,2010,0
20240304,124400,191004642,2010,2010,2010,2010,4
20240304,124300,190996602,2010,2010,2010,2010,0
20240304,124200,190996602,2010,2010,2010,2010,12
20240304,124100,190972482,2010,2010,2010,2010,0
20240304,124000,190972482,2010,2010,2010,2010,0
20240304,123900,190972482,2010,2010,2010,2010,0
20240304,123800,190972482,2010,2010,2010,2010,4
20240304,123700,190964442,2010,2010,2010,2010,41
20240304,123600,190882032,2015,2015,2015,2015,1
20240304,123500,190880017,2010,2010,2010,2010,141
20240304,123400,190596607,2015,2015,2015,2015,0
20240304,123300,190596607,2015,2015,2015,2015,10
20240304,123200,190576457,2015,2015,2015,2015,11
20240304,123100,190554292,2000,2005,2005,2000,4099
20240304,123000,182356287,2000,2005,2005,2000,710
20240304,122900,180935237,2005,2005,2005,2005,1
20240304,122800,180933232,2000,2000,2000,2000,815
20240304,122700,179303232,2005,2005,2005,2005,37
20240304,122600,179229047,2005,2005,2005,2005,164
20240304,122500,178900227,2010,2010,2010,2010,0
20240304,122400,178900227,2010,2010,2015,2000,10208
20240304,122300,158468767,2010,2015,2015,2010,1577
20240304,122200,155298927,2015,2015,2015,2015,0
20240304,122100,155298927,2015,2015,2015,2015,88
20240304,122000,155121607,2015,2015,2015,2015,77
20240304,121900,154966452,2015,2015,2015,2015,128
20240304,121800,154708532,2010,2015,2015,2010,32
20240304,121700,154644187,2015,2015,2015,2015,200
20240304,121600,154241187,2015,2020,2020,2010,1401
20240304,121500,151421672,2020,2020,2020,2020,500
20240304,121400,150411672,2020,2020,2020,2020,0
20240304,121300,150411672,2020,2020,2020,2020,100
20240304,121200,150209672,2020,2020,2020,2020,0
20240304,121100,150209672,2020,2020,2020,2020,0
20240304,121000,150209672,2020,2020,2020,2020,2
20240304,120900,150205632,2020,2020,2020,2020,10
20240304,120800,150185432,2020,2020,2020,2020,0
20240304,120700,150185432,2020,2020,2020,2020,0
20240304,120600,150185432,2020,2010,2020,2010,12
20240304,120500,150161202,2015,2015,2020,2015,639
20240304,120400,148873067,2020,2020,2020,2020,19
20240304,120300,148834687,2020,2015,2020,2015,12
20240304,120200,148810452,2020,2020,2020,2020,0
20240304,120100,148810452,2020,2020,2020,2020,0
20240304,120000,148810452,2020,2020,2020,2020,0
20240304,115900,148810452,2020,2020,2020,2020,93
20240304,115800,148622592,2020,2020,2020,2020,99
20240304,115700,148422612,2020,2020,2020,2020,0
20240304,115600,148422612,2020,2020,2020,2020,0
20240304,115500,148422612,2020,2020,2020,2020,2
20240304,115400,148418572,2020,2020,2020,2020,14
20240304,115300,148390292,2020,2020,2020,2020,0
20240304,115200,148390292,2020,2020,2020,2020,1
20240304,115100,148388272,2020,2020,2020,2020,202
20240304,115000,147980232,2020,2020,2020,2020,102
20240304,114900,147774192,2020,2020,2020,2020,21
20240304,114800,147731772,2020,2020,2020,2020,0
20240304,114700,147731772,2020,2015,2020,2015,3
20240304,114600,147725717,2020,2020,2020,2020,0
20240304,114500,147725717,2020,2020,2020,2020,0
20240304,114400,147725717,2020,2020,2020,2020,10
20240304,114300,147705517,2020,2020,2020,2020,90
20240304,114200,147523717,2020,2020,2020,2020,5
20240304,114100,147513617,2020,2020,2020,2020,1
20240304,114000,147511597,2020,2015,2020,2015,22
20240304,113900,147467262,2015,2015,2015,2015,0
20240304,113800,147467262,2015,2015,2015,2015,0
20240304,113700,147467262,2015,2015,2015,2015,70
20240304,113600,147326212,2015,2015,2015,2015,103
20240304,113500,147118667,2015,2015,2015,2015,5
20240304,113400,147108592,2015,2010,2015,2010,2
20240304,113300,147104567,2015,2015,2015,2015,71
20240304,113200,146961502,2015,2010,2015,2010,303
20240304,113100,146352457,2015,2015,2015,2015,0
20240304,113000,146352457,2015,2015,2015,2015,304
20240304,112900,145739897,2020,2020,2020,2020,8
20240304,112800,145723737,2010,2010,2010,2010,0
20240304,112700,145723737,2010,2010,2010,2010,0
20240304,112600,145723737,2010,2010,2010,2010,0
20240304,112500,145723737,2010,2010,2010,2010,500
20240304,112400,144718737,2020,2020,2020,2020,0
20240304,112300,144718737,2020,2020,2020,2020,6
20240304,112200,144706617,2010,2015,2015,2010,203
20240304,112100,144298087,2015,2015,2015,2015,1
20240304,112000,144296072,2020,2010,2020,2010,15
20240304,111900,144265862,2010,2010,2010,2010,167
20240304,111800,143930192,2010,2010,2010,2010,12
20240304,111700,143906072,2010,2020,2020,1996,31567
20240304,111600,80631205,2030,2030,2030,2030,0
20240304,111500,80631205,2030,2020,2030,2020,102
20240304,111400,80424245,2015,2020,2020,2015,15
20240304,111300,80394015,2015,2015,2015,2015,0
20240304,111200,80394015,2015,2015,2015,2015,0
20240304,111100,80394015,2015,2015,2015,2015,0
20240304,111000,80394015,2015,2015,2015,2015,0
20240304,110900,80394015,2015,2020,2020,2015,2000
20240304,110800,76359290,2030,2030,2030,2030,0
20240304,110700,76359290,2030,2030,2030,2030,0
20240304,110600,76359290,2030,2030,2030,2025,3
20240304,110500,76353205,2020,2020,2020,2015,2537
20240304,110400,71228580,2025,2025,2025,2025,100
20240304,110300,71026080,2025,2025,2025,2025,965
20240304,110200,69071955,2030,2030,2030,2030,0
20240304,110100,69071955,2030,2030,2030,2030,1
20240304,110000,69069925,2030,2030,2030,2030,14
20240304,105900,69041505,2030,2030,2030,2030,0
20240304,105800,69041505,2030,2030,2030,2030,23
20240304,105700,68994815,2025,2025,2025,2025,12
20240304,105600,68970515,2030,2030,2030,2030,0
20240304,105500,68970515,2030,2030,2030,2030,0
20240304,105400,68970515,2030,2030,2030,2030,10
20240304,105300,68950215,2030,2030,2030,2030,822
20240304,105200,67281555,2030,2030,2030,2030,0
20240304,105100,67281555,2030,2030,2030,2030,65
20240304,105000,67149605,2030,2030,2030,2030,0
20240304,104900,67149605,2030,2030,2035,2030,1282
20240304,104800,64547140,2030,2030,2030,2030,4
20240304,104700,64539020,2035,2035,2035,2035,0
20240304,104600,64539020,2035,2035,2035,2035,10
20240304,104500,64518670,2035,2035,2035,2035,0
20240304,104400,64518670,2035,2035,2035,2035,47
20240304,104300,64423025,2035,2035,2035,2035,0
20240304,104200,64423025,2035,2035,2035,2035,10
20240304,104100,64402675,2030,2035,2035,2030,1001
20240304,104000,62366540,2035,2035,2035,2035,38
20240304,103900,62289210,2030,2030,2030,2030,2
20240304,103800,62285150,2035,2035,2035,2035,0
20240304,103700,62285150,2035,2035,2035,2035,5
20240304,103600,62274975,2035,2035,2035,2035,0
20240304,103500,62274975,2035,2035,2035,2035,0
20240304,103400,62274975,2035,2035,2035,2035,1
20240304,103300,62272940,2035,2035,2035,2035,0
20240304,103200,62272940,2035,2035,2035,2035,0
20240304,103100,62272940,2035,2035,2035,2035,33
20240304,103000,62205785,2030,2035,2035,2030,275
20240304,102900,61647410,2035,2035,2035,2035,1
20240304,102800,61645375,2035,2035,2035,2035,344
20240304,102700,60945335,2035,2035,2035,2035,0
20240304,102600,60945335,2035,2035,2035,2035,1
20240304,102500,60943300,2030,2030,2030,2030,255
20240304,102400,60425650,2030,2030,2030,2030,11
20240304,102300,60403320,2035,2030,2035,2025,574
20240304,102200,59240955,2035,2035,2035,2035,0
20240304,102100,59240955,2035,2035,2035,2035,0
20240304,102000,59240955,2035,2030,2035,2025,502
20240304,101900,58224385,2035,2035,2035,2035,0
20240304,101800,58224385,2035,2035,2035,2035,0
20240304,101700,58224385,2035,2035,2035,2035,0
20240304,101600,58224385,2035,2025,2035,2025,508
20240304,101500,57195605,2035,2035,2035,2035,5
20240304,101400,57185430,2035,2035,2035,2035,0
20240304,101300,57185430,2035,2035,2035,2035,30
20240304,101200,57124380,2035,2035,2035,2035,102
20240304,101100,56916810,2025,2035,2035,2020,3267
20240304,101000,50285275,2040,2040,2040,2040,0
20240304,100900,50285275,2040,2040,2040,2040,0
20240304,100800,50285275,2040,2040,2040,2040,0
20240304,100700,50285275,2040,2040,2040,2040,1
20240304,100600,50283235,2035,2040,2045,2035,1121
20240304,100500,47991410,2040,2040,2040,2040,100
20240304,100400,47787410,2040,2040,2040,2040,2
20240304,100300,47783330,2040,2040,2040,2040,0
20240304,100200,47783330,2040,2040,2040,2040,0
20240304,100100,47783330,2040,2040,2040,2040,5
20240304,100000,47773130,2040,2040,2040,2040,0
20240304,095900,47773130,2040,2040,2040,2040,0
20240304,095800,47773130,2040,2040,2040,2040,0
20240304,095700,47773130,2040,2040,2040,2040,0
20240304,095600,47773130,2040,2040,2040,2040,0
20240304,095500,47773130,2040,2040,2040,2040,0
20240304,095400,47773130,2040,2035,2040,2035,217
20240304,095300,47331485,2040,2040,2040,2040,56
20240304,095200,47217245,2045,2045,2045,2045,11
20240304,095100,47194750,2035,2035,2035,2035,500
20240304,095000,46177250,2045,2045,2045,2040,2020
20240304,094900,42056430,2040,2040,2040,2040,405
20240304,094800,41230230,2040,2040,2040,2040,6
20240304,094700,41217990,2040,2040,2040,2040,60
20240304,094600,41095590,2040,2040,2040,2040,225
20240304,094500,40636590,2040,2040,2040,2040,20
20240304,094400,40595790,2050,2050,2050,2050,0
20240304,094300,40595790,2050,2035,2050,2035,11
20240304,094200,40573390,2035,2035,2035,2035,0
20240304,094100,40573390,2035,2035,2035,2035,1011
20240304,094000,38516005,2050,2050,2050,2050,23
20240304,093900,38468855,2055,2055,2055,2055,0
20240304,093800,38468855,2055,2055,2055,2055,1
20240304,093700,38466800,2050,2050,2050,2050,900
20240304,093600,36621800,2050,2050,2050,2050,0
20240304,093500,36621800,2050,2040,2050,2040,461
20240304,093400,35681350,2035,2035,2035,2035,50
20240304,093300,35579600,2040,2040,2040,2040,10
20240304,093200,35559200,2040,2040,2040,2040,20
20240304,093100,35518400,2035,2045,2045,2035,1062
20240304,093000,33352295,2050,2050,2050,2050,2
20240304,092900,33348195,2050,2050,2050,2050,0
20240304,092800,33348195,2050,2050,2050,2050,0
20240304,092700,33348195,2050,2050,2050,2050,3
20240304,092600,33342045,2040,2040,2040,2040,0
20240304,092500,33342045,2040,2045,2045,2040,916
20240304,092400,31468830,2045,2055,2055,2045,301
20240304,092300,30853275,2050,2050,2050,2050,500
20240304,092200,29828275,2055,2055,2055,2055,0
20240304,092100,29828275,2055,2055,2055,2055,0
20240304,092000,29828275,2055,2055,2055,2055,0
20240304,091900,29828275,2055,2055,2055,2055,0
20240304,091800,29828275,2055,2055,2055,2055,0
20240304,091700,29828275,2055,2055,2055,2055,0
20240304,091600,29828275,2055,2055,2055,2055,0
20240304,091500,29828275,2055,2055,2055,2055,1
20240304,091400,29826220,2045,2045,2045,2045,219
20240304,091300,29378365,2050,2050,2050,2050,300
20240304,091200,28763365,2045,2045,2045,2045,1
20240304,091100,28761320,2045,2050,2050,2045,26
20240304,091000,28708025,2045,2045,2045,2045,0
20240304,090900,28708025,2045,2045,2045,2045,0
20240304,090800,28708025,2045,2045,2045,2045,0
20240304,090700,28708025,2045,2045,2045,2045,1078
20240304,090600,26503515,2055,2055,2055,2055,0
20240304,090500,26503515,2055,2055,2055,2055,1
20240304,090400,26501460,2050,2055,2055,2050,5376
20240304,090300,15478160,2055,2050,2055,2050,479
20240304,090200,14494710,2050,2050,2050,2050,5196
20240304,090100,3842910,2055,2055,2060,2055,130
20240304,090000,3575700,2055,2055,2055,2055,1740