stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,194300,234968155,2020,2020,2020,2020,489
20240313,194200,234968155,2020,2020,2020,2020,0
20240313,194100,234968155,2020,2020,2020,2020,0
20240313,194000,234968155,2020,2020,2020,2020,0
20240313,193900,234968155,2020,2020,2020,2020,0
20240313,193800,234968155,2020,2020,2020,2020,0
20240313,193700,234968155,2020,2020,2020,2020,0
20240313,193600,234968155,2020,2020,2020,2020,0
20240313,193500,234968155,2020,2020,2020,2020,0
20240313,193400,234968155,2020,2020,2020,2020,0
20240313,193300,234968155,2020,2020,2020,2020,0
20240313,193200,234968155,2020,2020,2020,2020,0
20240313,193100,234968155,2020,2020,2020,2020,0
20240313,193000,234968155,2020,2020,2020,2020,0
20240313,192900,234968155,2020,2020,2020,2020,0
20240313,192800,234968155,2020,2020,2020,2020,0
20240313,192700,234968155,2020,2020,2020,2020,0
20240313,192600,234968155,2020,2020,2020,2020,0
20240313,192500,234968155,2020,2020,2020,2020,0
20240313,192400,234968155,2020,2020,2020,2020,0
20240313,192300,234968155,2020,2020,2020,2020,0
20240313,192200,234968155,2020,2020,2020,2020,0
20240313,192100,234968155,2020,2020,2020,2020,0
20240313,192000,234968155,2020,2020,2020,2020,0
20240313,191900,234968155,2020,2020,2020,2020,0
20240313,191800,234968155,2020,2020,2020,2020,0
20240313,191700,234968155,2020,2020,2020,2020,0
20240313,191600,234968155,2020,2020,2020,2020,0
20240313,191500,234968155,2020,2020,2020,2020,0
20240313,191400,234968155,2020,2020,2020,2020,0
20240313,191300,234968155,2020,2020,2020,2020,489
20240313,191200,234968155,2020,2020,2020,2020,0
20240313,191100,234968155,2020,2020,2020,2020,0
20240313,191000,234968155,2020,2020,2020,2020,0
20240313,190900,234968155,2020,2020,2020,2020,0
20240313,190800,234968155,2020,2020,2020,2020,0
20240313,190700,234968155,2020,2020,2020,2020,0
20240313,190600,234968155,2020,2020,2020,2020,0
20240313,190500,234968155,2020,2020,2020,2020,0
20240313,190400,234968155,2020,2020,2020,2020,0
20240313,190300,234968155,2020,2020,2020,2020,0
20240313,190200,234968155,2020,2020,2020,2020,0
20240313,190100,234968155,2020,2020,2020,2020,0
20240313,190000,234968155,2020,2020,2020,2020,0
20240313,185900,234968155,2020,2020,2020,2020,0
20240313,185800,234968155,2020,2020,2020,2020,0
20240313,185700,234968155,2020,2020,2020,2020,0
20240313,185600,234968155,2020,2020,2020,2020,0
20240313,185500,234968155,2020,2020,2020,2020,0
20240313,185400,234968155,2020,2020,2020,2020,0
20240313,185300,234968155,2020,2020,2020,2020,0
20240313,185200,234968155,2020,2020,2020,2020,0
20240313,185100,234968155,2020,2020,2020,2020,0
20240313,185000,234968155,2020,2020,2020,2020,0
20240313,184900,234968155,2020,2020,2020,2020,0
20240313,184800,234968155,2020,2020,2020,2020,0
20240313,184700,234968155,2020,2020,2020,2020,0
20240313,184600,234968155,2020,2020,2020,2020,0
20240313,184500,234968155,2020,2020,2020,2020,0
20240313,184400,234968155,2020,2020,2020,2020,0
20240313,184300,234968155,2020,2020,2020,2020,489
20240313,184200,234968155,2020,2020,2020,2020,0
20240313,184100,234968155,2020,2020,2020,2020,0
20240313,184000,234968155,2020,2020,2020,2020,0
20240313,183900,234968155,2020,2020,2020,2020,0
20240313,183800,234968155,2020,2020,2020,2020,0
20240313,183700,234968155,2020,2020,2020,2020,0
20240313,183600,234968155,2020,2020,2020,2020,0
20240313,183500,234968155,2020,2020,2020,2020,0
20240313,183400,234968155,2020,2020,2020,2020,0
20240313,183300,234968155,2020,2020,2020,2020,0
20240313,183200,234968155,2020,2020,2020,2020,0
20240313,183100,234968155,2020,2020,2020,2020,0
20240313,183000,234968155,2020,2020,2020,2020,0
20240313,182900,234968155,2020,2020,2020,2020,0
20240313,182800,234968155,2020,2020,2020,2020,0
20240313,182700,234968155,2020,2020,2020,2020,0
20240313,182600,234968155,2020,2020,2020,2020,0
20240313,182500,234968155,2020,2020,2020,2020,0
20240313,182400,234968155,2020,2020,2020,2020,0
20240313,182300,234968155,2020,2020,2020,2020,0
20240313,182200,234968155,2020,2020,2020,2020,0
20240313,182100,234968155,2020,2020,2020,2020,0
20240313,182000,234968155,2020,2020,2020,2020,0
20240313,181900,234968155,2020,2020,2020,2020,0
20240313,181800,234968155,2020,2020,2020,2020,0
20240313,181700,234968155,2020,2020,2020,2020,0
20240313,181600,234968155,2020,2020,2020,2020,0
20240313,181500,234968155,2020,2020,2020,2020,0
20240313,181400,234968155,2020,2020,2020,2020,0
20240313,181300,234968155,2020,2020,2020,2020,489
20240313,181200,234968155,2020,2020,2020,2020,0
20240313,181100,234968155,2020,2020,2020,2020,0
20240313,181000,234968155,2020,2020,2020,2020,0
20240313,180900,234968155,2020,2020,2020,2020,0
20240313,180800,234968155,2020,2020,2020,2020,0
20240313,180700,234968155,2020,2020,2020,2020,0
20240313,180600,234968155,2020,2020,2020,2020,0
20240313,180500,234968155,2020,2020,2020,2020,0
20240313,180400,234968155,2020,2020,2020,2020,0
20240313,180300,234968155,2020,2020,2020,2020,0
20240313,180200,234968155,2020,2020,2020,2020,0
20240313,180100,234968155,2020,2020,2020,2020,0
20240313,180000,234968155,2020,2020,2020,2020,0
20240313,175900,234968155,2020,2020,2020,2020,0
20240313,175800,234968155,2020,2020,2020,2020,0
20240313,175700,234968155,2020,2020,2020,2020,0
20240313,175600,234968155,2020,2020,2020,2020,0
20240313,175500,234968155,2020,2020,2020,2020,0
20240313,175400,234968155,2020,2020,2020,2020,0
20240313,175300,234968155,2020,2020,2020,2020,0
20240313,175200,234968155,2020,2020,2020,2020,0
20240313,175100,234968155,2020,2020,2020,2020,0
20240313,175000,234968155,2020,2020,2020,2020,0
20240313,174900,234968155,2020,2020,2020,2020,0
20240313,174800,234968155,2020,2020,2020,2020,0
20240313,174700,234968155,2020,2020,2020,2020,0
20240313,174600,234968155,2020,2020,2020,2020,0
20240313,174500,234968155,2020,2020,2020,2020,0
20240313,174400,234968155,2020,2020,2020,2020,0
20240313,174300,234968155,2020,2020,2020,2020,489
20240313,174200,234968155,2020,2020,2020,2020,0
20240313,174100,234968155,2020,2020,2020,2020,0
20240313,174000,234968155,2020,2020,2020,2020,0
20240313,173900,234968155,2020,2020,2020,2020,0
20240313,173800,234968155,2020,2020,2020,2020,0
20240313,173700,234968155,2020,2020,2020,2020,0
20240313,173600,234968155,2020,2020,2020,2020,0
20240313,173500,234968155,2020,2020,2020,2020,0
20240313,173400,234968155,2020,2020,2020,2020,0
20240313,173300,234968155,2020,2020,2020,2020,0
20240313,173200,234968155,2020,2020,2020,2020,0
20240313,173100,234968155,2020,2020,2020,2020,0
20240313,173000,234968155,2020,2020,2020,2020,0
20240313,172900,234968155,2020,2020,2020,2020,0
20240313,172800,234968155,2020,2020,2020,2020,0
20240313,172700,234968155,2020,2020,2020,2020,0
20240313,172600,234968155,2020,2020,2020,2020,0
20240313,172500,234968155,2020,2020,2020,2020,0
20240313,172400,234968155,2020,2020,2020,2020,0
20240313,172300,234968155,2020,2020,2020,2020,0
20240313,172200,234968155,2020,2020,2020,2020,0
20240313,172100,234968155,2020,2020,2020,2020,0
20240313,172000,234968155,2020,2020,2020,2020,0
20240313,171900,234968155,2020,2020,2020,2020,0
20240313,171800,234968155,2020,2020,2020,2020,0
20240313,171700,234968155,2020,2020,2020,2020,0
20240313,171600,234968155,2020,2020,2020,2020,0
20240313,171500,234968155,2020,2020,2020,2020,0
20240313,171400,234968155,2020,2020,2020,2020,0
20240313,171300,234968155,2020,2020,2020,2020,489
20240313,171200,234968155,2020,2020,2020,2020,0
20240313,171100,234968155,2020,2020,2020,2020,0
20240313,171000,234968155,2020,2020,2020,2020,0
20240313,170900,234968155,2020,2020,2020,2020,0
20240313,170800,234968155,2020,2020,2020,2020,0
20240313,170700,234968155,2020,2020,2020,2020,0
20240313,170600,234968155,2020,2020,2020,2020,0
20240313,170500,234968155,2020,2020,2020,2020,0
20240313,170400,234968155,2020,2020,2020,2020,0
20240313,170300,234968155,2020,2020,2020,2020,0
20240313,170200,234968155,2020,2020,2020,2020,0
20240313,170100,234968155,2020,2020,2020,2020,0
20240313,170000,234968155,2020,2020,2020,2020,0
20240313,165900,234968155,2020,2020,2020,2020,0
20240313,165800,234968155,2020,2020,2020,2020,0
20240313,165700,234968155,2020,2020,2020,2020,0
20240313,165600,234968155,2020,2020,2020,2020,0
20240313,165500,234968155,2020,2020,2020,2020,0
20240313,165400,234968155,2020,2020,2020,2020,0
20240313,165300,234968155,2020,2020,2020,2020,0
20240313,165200,234968155,2020,2020,2020,2020,0
20240313,165100,234968155,2020,2020,2020,2020,0
20240313,165000,234968155,2020,2020,2020,2020,0
20240313,164900,234968155,2020,2020,2020,2020,0
20240313,164800,234968155,2020,2020,2020,2020,0
20240313,164700,234968155,2020,2020,2020,2020,0
20240313,164600,234968155,2020,2020,2020,2020,0
20240313,164500,234968155,2020,2020,2020,2020,0
20240313,164400,234968155,2020,2020,2020,2020,0
20240313,164300,234968155,2020,2020,2020,2020,489
20240313,164200,234968155,2020,2020,2020,2020,0
20240313,164100,234968155,2020,2020,2020,2020,0
20240313,164000,234968155,2020,2020,2020,2020,0
20240313,163900,234968155,2020,2020,2020,2020,0
20240313,163800,234968155,2020,2020,2020,2020,0
20240313,163700,234968155,2020,2020,2020,2020,0
20240313,163600,234968155,2020,2020,2020,2020,0
20240313,163500,234968155,2020,2020,2020,2020,0
20240313,163400,234968155,2020,2020,2020,2020,0
20240313,163300,234968155,2020,2020,2020,2020,0
20240313,163200,234968155,2020,2020,2020,2020,0
20240313,163100,234968155,2020,2020,2020,2020,0
20240313,163000,234968155,2020,2020,2020,2020,0
20240313,162900,234968155,2020,2020,2020,2020,0
20240313,162800,234968155,2020,2020,2020,2020,0
20240313,162700,234968155,2020,2020,2020,2020,0
20240313,162600,234968155,2020,2020,2020,2020,0
20240313,162500,234968155,2020,2020,2020,2020,0
20240313,162400,234968155,2020,2020,2020,2020,0
20240313,162300,234968155,2020,2020,2020,2020,0
20240313,162200,234968155,2020,2020,2020,2020,0
20240313,162100,234968155,2020,2020,2020,2020,0
20240313,162000,234968155,2020,2020,2020,2020,0
20240313,161900,234968155,2020,2020,2020,2020,0
20240313,161800,234968155,2020,2020,2020,2020,0
20240313,161700,234968155,2020,2020,2020,2020,0
20240313,161600,234968155,2020,2020,2020,2020,0
20240313,161500,234968155,2020,2020,2020,2020,0
20240313,161400,234968155,2020,2020,2020,2020,0
20240313,161300,234968155,2020,2020,2020,2020,489
20240313,161200,234968155,2020,2020,2020,2020,0
20240313,161100,234968155,2020,2020,2020,2020,0
20240313,161000,234968155,2020,2020,2020,2020,0
20240313,160900,234968155,2020,2020,2020,2020,0
20240313,160800,234968155,2020,2020,2020,2020,0
20240313,160700,234968155,2020,2020,2020,2020,0
20240313,160600,234968155,2020,2020,2020,2020,0
20240313,160500,234968155,2020,2020,2020,2020,0
20240313,160400,234968155,2020,2020,2020,2020,0
20240313,160300,234968155,2020,2020,2020,2020,0
20240313,160200,234968155,2020,2020,2020,2020,0
20240313,160100,234968155,2020,2020,2020,2020,0
20240313,160000,234968155,2020,2020,2020,2020,0
20240313,155900,234968155,2020,2020,2020,2020,0
20240313,155800,234968155,2020,2020,2020,2020,0
20240313,155700,234968155,2020,2020,2020,2020,0
20240313,155600,234968155,2020,2020,2020,2020,0
20240313,155500,234968155,2020,2020,2020,2020,0
20240313,155400,234968155,2020,2020,2020,2020,0
20240313,155300,234968155,2020,2020,2020,2020,0
20240313,155200,234968155,2020,2020,2020,2020,0
20240313,155100,234968155,2020,2020,2020,2020,0
20240313,155000,234968155,2020,2020,2020,2020,0
20240313,154900,234968155,2020,2020,2020,2020,0
20240313,154800,234968155,2020,2020,2020,2020,0
20240313,154700,234968155,2020,2020,2020,2020,0
20240313,154600,234968155,2020,2020,2020,2020,0
20240313,154500,234968155,2020,2020,2020,2020,0
20240313,154400,234968155,2020,2020,2020,2020,0
20240313,154300,234968155,2020,2020,2020,2020,489
20240313,154200,234968155,2020,2020,2020,2020,0
20240313,154100,234968155,2020,2020,2020,2020,0
20240313,154000,234968155,2020,2020,2020,2020,0
20240313,153900,234968155,2020,2020,2020,2020,0
20240313,153800,234968155,2020,2020,2020,2020,0
20240313,153700,234968155,2020,2020,2020,2020,0
20240313,153600,234968155,2020,2020,2020,2020,0
20240313,153500,234968155,2020,2020,2020,2020,0
20240313,153400,234968155,2020,2020,2020,2020,0
20240313,153300,234968155,2020,2020,2020,2020,0
20240313,153200,234968155,2020,2020,2020,2020,0
20240313,153100,234968155,2020,2020,2020,2020,0
20240313,153000,234968155,2020,2020,2020,2020,489
20240313,152900,233980375,2020,2020,2020,2020,0
20240313,152800,233980375,2020,2020,2020,2020,0
20240313,152700,233980375,2020,2020,2020,2020,0
20240313,152600,233980375,2020,2020,2020,2020,0
20240313,152500,233980375,2020,2020,2020,2020,0
20240313,152400,233980375,2020,2020,2020,2020,0
20240313,152300,233980375,2020,2020,2020,2020,0
20240313,152200,233980375,2020,2020,2020,2020,0
20240313,152100,233980375,2020,2020,2020,2020,0
20240313,152000,233980375,2020,2020,2020,2020,0
20240313,151900,233980375,2020,2015,2020,2015,310
20240313,151800,233355715,2020,2020,2020,2020,0
20240313,151700,233355715,2020,2020,2020,2020,12
20240313,151600,233331475,2020,2020,2020,2020,0
20240313,151500,233331475,2020,2020,2020,2020,50
20240313,151400,233230475,2020,2020,2020,2020,0
20240313,151300,233230475,2020,2020,2020,2020,31
20240313,151200,233167855,2020,2015,2020,2015,600
20240313,151100,231958715,2015,2015,2015,2015,20
20240313,151000,231918415,2015,2015,2015,2015,80
20240313,150900,231757215,2015,2015,2015,2015,0
20240313,150800,231757215,2015,2015,2015,2015,11
20240313,150700,231735050,2015,2015,2015,2015,122
20240313,150600,231489220,2010,2015,2015,2010,504
20240313,150500,230476160,2015,2015,2015,2015,2
20240313,150400,230472130,2015,2015,2015,2015,1
20240313,150300,230470115,2010,2010,2010,2010,500
20240313,150200,229465115,2015,2015,2015,2015,1
20240313,150100,229463100,2015,2015,2015,2015,17
20240313,150000,229428845,2015,2015,2015,2015,16
20240313,145900,229396605,2015,2015,2015,2015,552
20240313,145800,228284325,2015,2015,2015,2015,0
20240313,145700,228284325,2015,2015,2015,2015,0
20240313,145600,228284325,2015,2015,2015,2015,18
20240313,145500,228248055,2015,2015,2015,2015,0
20240313,145400,228248055,2015,2010,2015,2010,468
20240313,145300,227307370,2010,2010,2010,2010,2731
20240313,145200,221818060,2010,2010,2010,2010,0
20240313,145100,221818060,2010,2010,2010,2010,0
20240313,145000,221818060,2010,2010,2010,2010,0
20240313,144900,221818060,2010,2010,2010,2010,0
20240313,144800,221818060,2010,2010,2010,2010,0
20240313,144700,221818060,2010,2010,2010,2010,23
20240313,144600,221771830,2010,2010,2010,2010,309
20240313,144500,221150740,2010,2010,2010,2010,121
20240313,144400,220907530,2010,2010,2010,2010,0
20240313,144300,220907530,2010,2010,2010,2010,0
20240313,144200,220907530,2010,2015,2015,2010,339
20240313,144100,220226120,2015,2015,2015,2010,326
20240313,144000,219570730,2015,2015,2015,2015,10
20240313,143900,219550580,2015,2015,2015,2015,0
20240313,143800,219550580,2015,2015,2015,2015,12
20240313,143700,219526400,2015,2015,2015,2015,0
20240313,143600,219526400,2015,2015,2015,2015,1
20240313,143500,219524385,2015,2015,2015,2015,1
20240313,143400,219522370,2015,2015,2015,2015,0
20240313,143300,219522370,2015,2010,2015,2010,102
20240313,143200,219317345,2010,2010,2015,2010,590
20240313,143100,218131440,2010,2005,2010,2005,7002
20240313,143000,204092420,2010,2010,2010,2010,6
20240313,142900,204080360,2015,2015,2015,2015,0
20240313,142800,204080360,2015,2015,2015,2015,0
20240313,142700,204080360,2015,2015,2015,2015,1
20240313,142600,204078345,2010,2010,2010,2010,500
20240313,142500,203073345,2010,2010,2010,2010,0
20240313,142400,203073345,2010,2010,2010,2010,1
20240313,142300,203071335,2010,2010,2010,2010,37
20240313,142200,202996965,2010,2010,2010,2010,14
20240313,142100,202968825,2010,2015,2015,2010,97
20240313,142000,202773795,2010,2010,2010,2010,121
20240313,141900,202530585,2010,2010,2010,2010,0
20240313,141800,202530585,2010,2010,2010,2010,2
20240313,141700,202526565,2010,2010,2010,2010,31
20240313,141600,202464255,2015,2015,2015,2015,0
20240313,141500,202464255,2015,2015,2015,2015,1
20240313,141400,202462240,2005,2005,2005,2005,0
20240313,141300,202462240,2005,2005,2005,2005,47
20240313,141200,202368005,2010,2015,2015,2010,4
20240313,141100,202359960,2005,2015,2015,2005,501
20240313,141000,201355445,2010,2005,2015,2005,164
20240313,140900,201026540,2015,2010,2015,2010,46
20240313,140800,200934070,2010,2010,2010,2005,1179
20240313,140700,198565140,2015,2015,2015,2015,2
20240313,140600,198561110,2015,2015,2015,2015,0
20240313,140500,198561110,2015,2015,2015,2015,100
20240313,140400,198359610,2015,2015,2015,2015,2
20240313,140300,198355580,2015,2015,2015,2015,0
20240313,140200,198355580,2015,2015,2015,2015,0
20240313,140100,198355580,2015,2015,2015,2015,0
20240313,140000,198355580,2015,2015,2015,2015,1
20240313,135900,198353565,2015,2015,2015,2015,2
20240313,135800,198349535,2015,2015,2015,2015,70
20240313,135700,198208485,2015,2015,2015,2015,0
20240313,135600,198208485,2015,2015,2015,2015,102
20240313,135500,198002955,2015,2015,2015,2015,2
20240313,135400,197998925,2005,2005,2005,2005,0
20240313,135300,197998925,2005,2005,2005,2005,10
20240313,135200,197978875,2015,2015,2015,2015,0
20240313,135100,197978875,2015,2015,2015,2015,0
20240313,135000,197978875,2015,2010,2015,2010,21
20240313,134900,197936660,2015,2010,2015,2010,131
20240313,134800,197673345,2015,2015,2015,2015,0
20240313,134700,197673345,2015,2015,2015,2015,19
20240313,134600,197635060,2015,2015,2015,2015,1
20240313,134500,197633045,2015,2010,2015,2010,48
20240313,134400,197536335,2010,2010,2015,2010,17
20240313,134300,197502090,2010,2010,2010,2010,45
20240313,134200,197411640,2015,2015,2015,2015,0
20240313,134100,197411640,2015,2015,2015,2015,1
20240313,134000,197409625,2010,2010,2010,2010,31
20240313,133900,197347315,2010,2010,2010,2010,0
20240313,133800,197347315,2010,2010,2010,2010,0
20240313,133700,197347315,2010,2005,2010,2005,1995
20240313,133600,193347335,2010,2010,2010,2010,0
20240313,133500,193347335,2010,2010,2010,2010,0
20240313,133400,193347335,2010,2010,2010,2010,1111
20240313,133300,191114225,2015,2015,2015,2015,0
20240313,133200,191114225,2015,2015,2015,2015,0
20240313,133100,191114225,2015,2015,2015,2015,0
20240313,133000,191114225,2015,2015,2015,2015,0
20240313,132900,191114225,2015,2015,2015,2015,2
20240313,132800,191110195,2005,2005,2005,2005,1
20240313,132700,191108190,2005,2005,2005,2005,1336
20240313,132600,188429510,2015,2015,2015,2015,1
20240313,132500,188427495,2010,2010,2015,2005,614
20240313,132400,187196345,2015,2015,2015,2015,0
20240313,132300,187196345,2015,2010,2015,2010,51
20240313,132200,187093830,2010,2010,2010,2010,11
20240313,132100,187071720,2010,2010,2010,2010,204
20240313,132000,186661680,2020,2010,2020,2010,1556
20240313,131900,183534110,2020,2020,2020,2020,0
20240313,131800,183534110,2020,2020,2020,2020,0
20240313,131700,183534110,2020,2010,2020,2010,112
20240313,131600,183308960,2010,2015,2015,2010,2426
20240313,131500,178428980,2015,2010,2015,2010,523
20240313,131400,177377735,2020,2020,2020,2020,1
20240313,131300,177375715,2015,2015,2015,2015,0
20240313,131200,177375715,2015,2015,2015,2010,4065
20240313,131100,169191250,2020,2020,2020,2020,0
20240313,131000,169191250,2020,2020,2020,2020,2
20240313,130900,169187210,2020,2020,2020,2020,6
20240313,130800,169175090,2020,2020,2020,2020,304
20240313,130700,168561010,2020,2020,2020,2020,1
20240313,130600,168558990,2020,2020,2020,2020,5
20240313,130500,168548890,2020,2020,2020,2020,0
20240313,130400,168548890,2020,2020,2020,2020,0
20240313,130300,168548890,2020,2020,2020,2020,0
20240313,130200,168548890,2020,2020,2020,2020,11
20240313,130100,168526670,2010,2010,2010,2010,0
20240313,130000,168526670,2010,2010,2010,2010,0
20240313,125900,168526670,2010,2010,2010,2010,0
20240313,125800,168526670,2010,2020,2020,2010,201
20240313,125700,168122645,2015,2020,2020,2015,35
20240313,125600,168051950,2020,2020,2020,2020,0
20240313,125500,168051950,2020,2020,2020,2020,1
20240313,125400,168049930,2020,2020,2020,2020,0
20240313,125300,168049930,2020,2020,2020,2020,0
20240313,125200,168049930,2020,2020,2020,2020,10
20240313,125100,168029730,2005,2005,2005,2005,0
20240313,125000,168029730,2005,2015,2015,2005,1603
20240313,124900,164805920,2020,2015,2020,2015,21
20240313,124800,164763600,2015,2015,2015,2015,18
20240313,124700,164727330,2015,2015,2020,2010,695
20240313,124600,163327030,2025,2015,2030,2015,61
20240313,124500,163203775,2015,2015,2015,2015,21
20240313,124400,163161460,2015,2015,2015,2015,27
20240313,124300,163107055,2015,2020,2020,2015,277
20240313,124200,162547895,2015,2015,2015,2015,31
20240313,124100,162485430,2015,2015,2020,2015,13
20240313,124000,162459230,2015,2010,2015,2010,204
20240313,123900,162049170,2020,2020,2020,2020,0
20240313,123800,162049170,2020,2020,2020,2020,1
20240313,123700,162047150,2015,2015,2015,2010,304
20240313,123600,161435645,2020,2020,2020,2020,7
20240313,123500,161421505,2020,2015,2020,2015,103
20240313,123400,161213950,2015,2015,2015,2015,0
20240313,123300,161213950,2015,2015,2015,2015,672
20240313,123200,159859870,2015,2015,2015,2015,400
20240313,123100,159053870,2015,2015,2015,2015,2
20240313,123000,159049840,2015,2015,2015,2015,12
20240313,122900,159025660,2015,2015,2015,2015,6
20240313,122800,159013570,2010,2010,2010,2010,600
20240313,122700,157807570,2015,2010,2015,2010,805
20240313,122600,156189500,2000,2015,2015,2000,26000
20240313,122500,104055355,2015,2015,2015,2015,100
20240313,122400,103853855,2020,2020,2020,2020,2
20240313,122300,103849815,2015,2015,2015,2015,1
20240313,122200,103847800,2020,2020,2020,2020,0
20240313,122100,103847800,2020,2020,2020,2020,0
20240313,122000,103847800,2020,2020,2020,2020,11
20240313,121900,103825580,2020,2020,2020,2020,150
20240313,121800,103522580,2020,2020,2020,2020,103
20240313,121700,103314520,2025,2025,2025,2025,1
20240313,121600,103312495,2030,2030,2030,2030,1
20240313,121500,103310465,2035,2035,2035,2035,0
20240313,121400,103310465,2035,2025,2035,2025,3
20240313,121300,103304375,2025,2025,2025,2025,45
20240313,121200,103213250,2025,2025,2025,2025,0
20240313,121100,103213250,2025,2025,2025,2025,0
20240313,121000,103213250,2025,2025,2025,2025,0
20240313,120900,103213250,2025,2025,2025,2025,0
20240313,120800,103213250,2025,2025,2025,2025,5
20240313,120700,103203125,2025,2025,2025,2025,165
20240313,120600,102869000,2025,2020,2025,2020,38
20240313,120500,102792225,2020,2020,2020,2020,909
20240313,120400,100956045,2025,2025,2025,2025,51
20240313,120300,100852770,2030,2030,2030,2030,0
20240313,120200,100852770,2030,2030,2030,2030,0
20240313,120100,100852770,2030,2025,2030,2025,3
20240313,120000,100846690,2025,2030,2030,2025,149
20240313,115900,100544710,2030,2030,2035,2030,44
20240313,115800,100455355,2030,2025,2030,2025,103
20240313,115700,100246305,2030,2025,2030,2025,222
20240313,115600,99796660,2025,2030,2030,2025,11
20240313,115500,99774380,2020,2020,2020,2020,0
20240313,115400,99774380,2020,2020,2020,2020,0
20240313,115300,99774380,2020,2020,2020,2020,649
20240313,115200,98463400,2025,2025,2025,2025,3
20240313,115100,98457325,2025,2025,2025,2025,0
20240313,115000,98457325,2025,2025,2025,2025,0
20240313,114900,98457325,2025,2025,2025,2025,0
20240313,114800,98457325,2025,2025,2025,2025,0
20240313,114700,98457325,2025,2025,2025,2025,0
20240313,114600,98457325,2025,2025,2025,2025,2
20240313,114500,98453275,2025,2025,2025,2025,0
20240313,114400,98453275,2025,2025,2025,2025,10
20240313,114300,98433025,2025,2025,2025,2025,0
20240313,114200,98433025,2025,2025,2025,2025,24
20240313,114100,98384425,2025,2025,2025,2025,0
20240313,114000,98384425,2025,2035,2035,2025,101
20240313,113900,98178900,2035,2025,2035,2025,3
20240313,113800,98172815,2025,2025,2025,2025,2
20240313,113700,98168765,2030,2030,2030,2030,1
20240313,113600,98166735,2020,2020,2020,2020,0
20240313,113500,98166735,2020,2020,2020,2020,0
20240313,113400,98166735,2020,2020,2020,2020,33
20240313,113300,98100075,2025,2025,2025,2025,0
20240313,113200,98100075,2025,2025,2025,2025,0
20240313,113100,98100075,2025,2025,2025,2025,0
20240313,113000,98100075,2025,2025,2025,2025,0
20240313,112900,98100075,2025,2025,2030,2025,5
20240313,112800,98089945,2035,2035,2035,2035,0
20240313,112700,98089945,2035,2035,2035,2035,0
20240313,112600,98089945,2035,2035,2035,2035,0
20240313,112500,98089945,2035,2035,2035,2035,0
20240313,112400,98089945,2035,2035,2035,2035,1
20240313,112300,98087910,2030,2030,2030,2025,310
20240313,112200,97458660,2030,2030,2030,2030,0
20240313,112100,97458660,2030,2030,2030,2030,0
20240313,112000,97458660,2030,2030,2030,2030,0
20240313,111900,97458660,2030,2030,2030,2030,0
20240313,111800,97458660,2030,2030,2030,2030,0
20240313,111700,97458660,2030,2020,2030,2020,2269
20240313,111600,92875270,2025,2025,2025,2025,0
20240313,111500,92875270,2025,2025,2025,2025,0
20240313,111400,92875270,2025,2025,2025,2025,0
20240313,111300,92875270,2025,2025,2025,2025,3
20240313,111200,92869195,2020,2020,2020,2020,0
20240313,111100,92869195,2020,2020,2020,2020,0
20240313,111000,92869195,2020,2020,2020,2020,0
20240313,110900,92869195,2020,2030,2030,2020,151
20240313,110800,92564165,2025,2025,2030,2025,5
20240313,110700,92554035,2025,2025,2025,2025,0
20240313,110600,92554035,2025,2025,2025,2025,0
20240313,110500,92554035,2025,2025,2025,2025,180
20240313,110400,92189535,2030,2030,2030,2030,0
20240313,110300,92189535,2030,2030,2030,2030,0
20240313,110200,92189535,2030,2030,2030,2030,3
20240313,110100,92183445,2025,2025,2025,2025,1
20240313,110000,92181420,2030,2030,2030,2030,0
20240313,105900,92181420,2030,2030,2030,2030,11
20240313,105800,92159090,2030,2025,2030,2025,51
20240313,105700,92055810,2030,2030,2030,2030,0
20240313,105600,92055810,2030,2030,2030,2030,2
20240313,105500,92051750,2025,2030,2030,2025,1001
20240313,105400,90024720,2030,2030,2030,2030,5
20240313,105300,90014570,2030,2030,2030,2030,9
20240313,105200,89996300,2015,2015,2015,2015,0
20240313,105100,89996300,2015,2015,2015,2015,0
20240313,105000,89996300,2015,2020,2020,2015,500
20240313,104900,88988020,2025,2025,2025,2025,1
20240313,104800,88985995,2025,2025,2025,2025,5
20240313,104700,88975870,2030,2030,2030,2030,0
20240313,104600,88975870,2030,2030,2030,2030,100
20240313,104500,88772870,2030,2020,2030,2020,123
20240313,104400,88524400,2020,2025,2025,2020,2114
20240313,104300,84253550,2025,2030,2030,2025,167
20240313,104200,83915365,2025,2025,2025,2025,1
20240313,104100,83913340,2030,2030,2030,2030,0
20240313,104000,83913340,2030,2030,2030,2030,7
20240313,103900,83899130,2030,2030,2030,2030,0
20240313,103800,83899130,2030,2030,2030,2030,100
20240313,103700,83696130,2030,2030,2030,2030,100
20240313,103600,83493130,2020,2030,2030,2020,311
20240313,103500,82864750,2030,2030,2030,2030,101
20240313,103400,82659720,2030,2030,2030,2030,100
20240313,103300,82456720,2030,2030,2030,2030,0
20240313,103200,82456720,2030,2030,2030,2030,0
20240313,103100,82456720,2030,2030,2030,2030,0
20240313,103000,82456720,2030,2030,2030,2030,0
20240313,102900,82456720,2030,2030,2030,2030,1
20240313,102800,82454690,2015,2020,2020,2015,941
20240313,102700,80557590,2020,2020,2020,2015,4404
20240313,102600,71671715,2025,2030,2030,2025,510
20240313,102500,70638715,2030,2030,2030,2030,2
20240313,102400,70634655,2025,2025,2025,2025,0
20240313,102300,70634655,2025,2025,2025,2025,108
20240313,102200,70415955,2025,2025,2025,2025,400
20240313,102100,69605955,2025,2025,2025,2025,0
20240313,102000,69605955,2025,2025,2025,2025,60
20240313,101900,69484455,2035,2035,2035,2035,1
20240313,101800,69482420,2025,2030,2030,2025,1209
20240313,101700,67033150,2030,2030,2030,2030,0
20240313,101600,67033150,2030,2030,2030,2030,1
20240313,101500,67031120,2030,2030,2030,2030,260
20240313,101400,66503320,2030,2030,2030,2030,1
20240313,101300,66501290,2035,2030,2035,2030,15
20240313,101200,66470820,2030,2030,2030,2030,0
20240313,101100,66470820,2030,2025,2030,2025,312
20240313,101000,65838960,2030,2030,2030,2030,1
20240313,100900,65836930,2030,2030,2030,2030,0
20240313,100800,65836930,2030,2030,2030,2030,2
20240313,100700,65832870,2030,2035,2035,2030,51
20240313,100600,65729090,2035,2035,2035,2035,0
20240313,100500,65729090,2035,2035,2035,2035,0
20240313,100400,65729090,2035,2030,2035,2030,225
20240313,100300,65272335,2030,2030,2030,2030,107
20240313,100200,65055125,2030,2030,2030,2030,101
20240313,100100,64850095,2020,2020,2020,2020,100
20240313,100000,64648095,2030,2035,2035,2030,21
20240313,095900,64605460,2010,2010,2010,2010,0
20240313,095800,64605460,2010,2010,2010,2010,0
20240313,095700,64605460,2010,2030,2030,2010,736
20240313,095600,63123400,2035,2035,2035,2035,1
20240313,095500,63121365,2035,2025,2035,2025,13
20240313,095400,63094920,2025,2025,2025,2025,100
20240313,095300,62892420,2030,2025,2030,2025,502
20240313,095200,61875855,2020,2025,2025,2000,9030
20240313,095100,43712535,2025,2025,2025,2025,0
20240313,095000,43712535,2025,2025,2025,2025,115
20240313,094900,43479660,2025,2025,2025,2025,0
20240313,094800,43479660,2025,2030,2030,2025,109
20240313,094700,43258855,2030,2035,2035,2030,146
20240313,094600,42962245,2030,2030,2030,2030,0
20240313,094500,42962245,2030,2030,2030,2030,12
20240313,094400,42937885,2035,2035,2035,2035,0
20240313,094300,42937885,2035,2035,2035,2035,79
20240313,094200,42777120,2020,2020,2020,2020,2
20240313,094100,42773080,2020,2035,2035,2020,2228
20240313,094000,38267930,2040,2040,2040,2040,2
20240313,093900,38263850,2020,2030,2030,2020,413
20240313,093800,37427210,2030,2030,2030,2030,72
20240313,093700,37281050,2030,2030,2030,2030,0
20240313,093600,37281050,2030,2030,2030,2030,2
20240313,093500,37276990,2040,2025,2040,2025,2069
20240313,093400,33087250,2025,2030,2030,2025,339
20240313,093300,32400740,2030,2030,2030,2030,761
20240313,093200,30855910,2030,2035,2035,2030,667
20240313,093100,29501845,2030,2030,2030,2030,0
20240313,093000,29501845,2030,2030,2035,2030,396
20240313,092900,28697945,2035,2035,2040,2030,210
20240313,092800,28271085,2030,2035,2035,2030,1234
20240313,092700,25760235,2035,2035,2040,2035,40
20240313,092600,25678830,2035,2035,2040,2035,100
20240313,092500,25474875,2040,2040,2040,2035,108
20240313,092400,25254585,2040,2040,2040,2040,1
20240313,092300,25252545,2035,2035,2035,2035,189
20240313,092200,24867930,2030,2030,2035,2030,105
20240313,092100,24654280,2030,2030,2030,2030,8
20240313,092000,24638040,2030,2030,2030,2030,116
20240313,091900,24402560,2030,2030,2035,2025,114
20240313,091800,24171660,2030,2030,2030,2030,49
20240313,091700,24072190,2030,2025,2030,2025,33
20240313,091600,24005280,2030,2030,2030,2030,30
20240313,091500,23944380,2025,2025,2025,2025,9
20240313,091400,23926155,2025,2025,2025,2025,738
20240313,091300,22431705,2030,2030,2030,2030,4
20240313,091200,22423585,2030,2030,2030,2030,205
20240313,091100,22007435,2030,2025,2030,2025,1198
20240313,091000,19581450,2025,2030,2035,2025,2220
20240313,090900,15084485,2030,2035,2035,2030,525
20240313,090800,14016235,2035,2035,2035,2035,300
20240313,090700,13405735,2035,2035,2035,2035,117
20240313,090600,13167640,2035,2035,2040,2035,2037
20240313,090500,9022325,2040,2045,2045,2040,456
20240313,090400,8089810,2045,2045,2045,2045,1
20240313,090300,8087765,2035,2045,2045,2030,2264
20240313,090200,3474590,2045,2055,2055,2045,303
20240313,090100,2854945,2045,2050,2055,2045,714
20240313,090000,1394710,2045,2045,2045,2045,678