stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194300,1965219885,2125,2125,2125,2125,23116
20240320,194200,1965219885,2125,2125,2125,2125,0
20240320,194100,1965219885,2125,2125,2125,2125,0
20240320,194000,1965219885,2125,2125,2125,2125,0
20240320,193900,1965219885,2125,2125,2125,2125,0
20240320,193800,1965219885,2125,2125,2125,2125,0
20240320,193700,1965219885,2125,2125,2125,2125,0
20240320,193600,1965219885,2125,2125,2125,2125,0
20240320,193500,1965219885,2125,2125,2125,2125,0
20240320,193400,1965219885,2125,2125,2125,2125,0
20240320,193300,1965219885,2125,2125,2125,2125,0
20240320,193200,1965219885,2125,2125,2125,2125,0
20240320,193100,1965219885,2125,2125,2125,2125,0
20240320,193000,1965219885,2125,2125,2125,2125,0
20240320,192900,1965219885,2125,2125,2125,2125,0
20240320,192800,1965219885,2125,2125,2125,2125,0
20240320,192700,1965219885,2125,2125,2125,2125,0
20240320,192600,1965219885,2125,2125,2125,2125,0
20240320,192500,1965219885,2125,2125,2125,2125,0
20240320,192400,1965219885,2125,2125,2125,2125,0
20240320,192300,1965219885,2125,2125,2125,2125,0
20240320,192200,1965219885,2125,2125,2125,2125,0
20240320,192100,1965219885,2125,2125,2125,2125,0
20240320,192000,1965219885,2125,2125,2125,2125,0
20240320,191900,1965219885,2125,2125,2125,2125,0
20240320,191800,1965219885,2125,2125,2125,2125,0
20240320,191700,1965219885,2125,2125,2125,2125,0
20240320,191600,1965219885,2125,2125,2125,2125,0
20240320,191500,1965219885,2125,2125,2125,2125,0
20240320,191400,1965219885,2125,2125,2125,2125,0
20240320,191300,1965219885,2125,2125,2125,2125,23116
20240320,191200,1965219885,2125,2125,2125,2125,0
20240320,191100,1965219885,2125,2125,2125,2125,0
20240320,191000,1965219885,2125,2125,2125,2125,0
20240320,190900,1965219885,2125,2125,2125,2125,0
20240320,190800,1965219885,2125,2125,2125,2125,0
20240320,190700,1965219885,2125,2125,2125,2125,0
20240320,190600,1965219885,2125,2125,2125,2125,0
20240320,190500,1965219885,2125,2125,2125,2125,0
20240320,190400,1965219885,2125,2125,2125,2125,0
20240320,190300,1965219885,2125,2125,2125,2125,0
20240320,190200,1965219885,2125,2125,2125,2125,0
20240320,190100,1965219885,2125,2125,2125,2125,0
20240320,190000,1965219885,2125,2125,2125,2125,0
20240320,185900,1965219885,2125,2125,2125,2125,0
20240320,185800,1965219885,2125,2125,2125,2125,0
20240320,185700,1965219885,2125,2125,2125,2125,0
20240320,185600,1965219885,2125,2125,2125,2125,0
20240320,185500,1965219885,2125,2125,2125,2125,0
20240320,185400,1965219885,2125,2125,2125,2125,0
20240320,185300,1965219885,2125,2125,2125,2125,0
20240320,185200,1965219885,2125,2125,2125,2125,0
20240320,185100,1965219885,2125,2125,2125,2125,0
20240320,185000,1965219885,2125,2125,2125,2125,0
20240320,184900,1965219885,2125,2125,2125,2125,0
20240320,184800,1965219885,2125,2125,2125,2125,0
20240320,184700,1965219885,2125,2125,2125,2125,0
20240320,184600,1965219885,2125,2125,2125,2125,0
20240320,184500,1965219885,2125,2125,2125,2125,0
20240320,184400,1965219885,2125,2125,2125,2125,0
20240320,184300,1965219885,2125,2125,2125,2125,23116
20240320,184200,1965219885,2125,2125,2125,2125,0
20240320,184100,1965219885,2125,2125,2125,2125,0
20240320,184000,1965219885,2125,2125,2125,2125,0
20240320,183900,1965219885,2125,2125,2125,2125,0
20240320,183800,1965219885,2125,2125,2125,2125,0
20240320,183700,1965219885,2125,2125,2125,2125,0
20240320,183600,1965219885,2125,2125,2125,2125,0
20240320,183500,1965219885,2125,2125,2125,2125,0
20240320,183400,1965219885,2125,2125,2125,2125,0
20240320,183300,1965219885,2125,2125,2125,2125,0
20240320,183200,1965219885,2125,2125,2125,2125,0
20240320,183100,1965219885,2125,2125,2125,2125,0
20240320,183000,1965219885,2125,2125,2125,2125,0
20240320,182900,1965219885,2125,2125,2125,2125,0
20240320,182800,1965219885,2125,2125,2125,2125,0
20240320,182700,1965219885,2125,2125,2125,2125,0
20240320,182600,1965219885,2125,2125,2125,2125,0
20240320,182500,1965219885,2125,2125,2125,2125,0
20240320,182400,1965219885,2125,2125,2125,2125,0
20240320,182300,1965219885,2125,2125,2125,2125,0
20240320,182200,1965219885,2125,2125,2125,2125,0
20240320,182100,1965219885,2125,2125,2125,2125,0
20240320,182000,1965219885,2125,2125,2125,2125,0
20240320,181900,1965219885,2125,2125,2125,2125,0
20240320,181800,1965219885,2125,2125,2125,2125,0
20240320,181700,1965219885,2125,2125,2125,2125,0
20240320,181600,1965219885,2125,2125,2125,2125,0
20240320,181500,1965219885,2125,2125,2125,2125,0
20240320,181400,1965219885,2125,2125,2125,2125,0
20240320,181300,1965219885,2125,2125,2125,2125,23116
20240320,181200,1965219885,2125,2125,2125,2125,0
20240320,181100,1965219885,2125,2125,2125,2125,0
20240320,181000,1965219885,2125,2125,2125,2125,0
20240320,180900,1965219885,2125,2125,2125,2125,0
20240320,180800,1965219885,2125,2125,2125,2125,0
20240320,180700,1965219885,2125,2125,2125,2125,0
20240320,180600,1965219885,2125,2125,2125,2125,0
20240320,180500,1965219885,2125,2125,2125,2125,0
20240320,180400,1965219885,2125,2125,2125,2125,0
20240320,180300,1965219885,2125,2125,2125,2125,0
20240320,180200,1965219885,2125,2125,2125,2125,0
20240320,180100,1965219885,2125,2125,2125,2125,0
20240320,180000,1965219885,2125,2125,2125,2125,0
20240320,175900,1965219885,2125,2125,2125,2125,0
20240320,175800,1965219885,2125,2125,2125,2125,0
20240320,175700,1965219885,2125,2125,2125,2125,0
20240320,175600,1965219885,2125,2125,2125,2125,0
20240320,175500,1965219885,2125,2125,2125,2125,0
20240320,175400,1965219885,2125,2125,2125,2125,0
20240320,175300,1965219885,2125,2125,2125,2125,0
20240320,175200,1965219885,2125,2125,2125,2125,0
20240320,175100,1965219885,2125,2125,2125,2125,0
20240320,175000,1965219885,2125,2125,2125,2125,0
20240320,174900,1965219885,2125,2125,2125,2125,0
20240320,174800,1965219885,2125,2125,2125,2125,0
20240320,174700,1965219885,2125,2125,2125,2125,0
20240320,174600,1965219885,2125,2125,2125,2125,0
20240320,174500,1965219885,2125,2125,2125,2125,0
20240320,174400,1965219885,2125,2125,2125,2125,0
20240320,174300,1965219885,2125,2125,2125,2125,23116
20240320,174200,1965219885,2125,2125,2125,2125,0
20240320,174100,1965219885,2125,2125,2125,2125,0
20240320,174000,1965219885,2125,2125,2125,2125,0
20240320,173900,1965219885,2125,2125,2125,2125,0
20240320,173800,1965219885,2125,2125,2125,2125,0
20240320,173700,1965219885,2125,2125,2125,2125,0
20240320,173600,1965219885,2125,2125,2125,2125,0
20240320,173500,1965219885,2125,2125,2125,2125,0
20240320,173400,1965219885,2125,2125,2125,2125,0
20240320,173300,1965219885,2125,2125,2125,2125,0
20240320,173200,1965219885,2125,2125,2125,2125,0
20240320,173100,1965219885,2125,2125,2125,2125,0
20240320,173000,1965219885,2125,2125,2125,2125,0
20240320,172900,1965219885,2125,2125,2125,2125,0
20240320,172800,1965219885,2125,2125,2125,2125,0
20240320,172700,1965219885,2125,2125,2125,2125,0
20240320,172600,1965219885,2125,2125,2125,2125,0
20240320,172500,1965219885,2125,2125,2125,2125,0
20240320,172400,1965219885,2125,2125,2125,2125,0
20240320,172300,1965219885,2125,2125,2125,2125,0
20240320,172200,1965219885,2125,2125,2125,2125,0
20240320,172100,1965219885,2125,2125,2125,2125,0
20240320,172000,1965219885,2125,2125,2125,2125,0
20240320,171900,1965219885,2125,2125,2125,2125,0
20240320,171800,1965219885,2125,2125,2125,2125,0
20240320,171700,1965219885,2125,2125,2125,2125,0
20240320,171600,1965219885,2125,2125,2125,2125,0
20240320,171500,1965219885,2125,2125,2125,2125,0
20240320,171400,1965219885,2125,2125,2125,2125,0
20240320,171300,1965219885,2125,2125,2125,2125,23116
20240320,171200,1965219885,2125,2125,2125,2125,0
20240320,171100,1965219885,2125,2125,2125,2125,0
20240320,171000,1965219885,2125,2125,2125,2125,0
20240320,170900,1965219885,2125,2125,2125,2125,0
20240320,170800,1965219885,2125,2125,2125,2125,0
20240320,170700,1965219885,2125,2125,2125,2125,0
20240320,170600,1965219885,2125,2125,2125,2125,0
20240320,170500,1965219885,2125,2125,2125,2125,0
20240320,170400,1965219885,2125,2125,2125,2125,0
20240320,170300,1965219885,2125,2125,2125,2125,0
20240320,170200,1965219885,2125,2125,2125,2125,0
20240320,170100,1965219885,2125,2125,2125,2125,0
20240320,170000,1965219885,2125,2125,2125,2125,0
20240320,165900,1965219885,2125,2125,2125,2125,0
20240320,165800,1965219885,2125,2125,2125,2125,0
20240320,165700,1965219885,2125,2125,2125,2125,0
20240320,165600,1965219885,2125,2125,2125,2125,0
20240320,165500,1965219885,2125,2125,2125,2125,0
20240320,165400,1965219885,2125,2125,2125,2125,0
20240320,165300,1965219885,2125,2125,2125,2125,0
20240320,165200,1965219885,2125,2125,2125,2125,0
20240320,165100,1965219885,2125,2125,2125,2125,0
20240320,165000,1965219885,2125,2125,2125,2125,0
20240320,164900,1965219885,2125,2125,2125,2125,0
20240320,164800,1965219885,2125,2125,2125,2125,0
20240320,164700,1965219885,2125,2125,2125,2125,0
20240320,164600,1965219885,2125,2125,2125,2125,0
20240320,164500,1965219885,2125,2125,2125,2125,0
20240320,164400,1965219885,2125,2125,2125,2125,0
20240320,164300,1965219885,2125,2125,2125,2125,23116
20240320,164200,1965219885,2125,2125,2125,2125,0
20240320,164100,1965219885,2125,2125,2125,2125,0
20240320,164000,1965219885,2125,2125,2125,2125,0
20240320,163900,1965219885,2125,2125,2125,2125,0
20240320,163800,1965219885,2125,2125,2125,2125,0
20240320,163700,1965219885,2125,2125,2125,2125,0
20240320,163600,1965219885,2125,2125,2125,2125,0
20240320,163500,1965219885,2125,2125,2125,2125,0
20240320,163400,1965219885,2125,2125,2125,2125,0
20240320,163300,1965219885,2125,2125,2125,2125,0
20240320,163200,1965219885,2125,2125,2125,2125,0
20240320,163100,1965219885,2125,2125,2125,2125,0
20240320,163000,1965219885,2125,2125,2125,2125,0
20240320,162900,1965219885,2125,2125,2125,2125,0
20240320,162800,1965219885,2125,2125,2125,2125,0
20240320,162700,1965219885,2125,2125,2125,2125,0
20240320,162600,1965219885,2125,2125,2125,2125,0
20240320,162500,1965219885,2125,2125,2125,2125,0
20240320,162400,1965219885,2125,2125,2125,2125,0
20240320,162300,1965219885,2125,2125,2125,2125,0
20240320,162200,1965219885,2125,2125,2125,2125,0
20240320,162100,1965219885,2125,2125,2125,2125,0
20240320,162000,1965219885,2125,2125,2125,2125,0
20240320,161900,1965219885,2125,2125,2125,2125,0
20240320,161800,1965219885,2125,2125,2125,2125,0
20240320,161700,1965219885,2125,2125,2125,2125,0
20240320,161600,1965219885,2125,2125,2125,2125,0
20240320,161500,1965219885,2125,2125,2125,2125,0
20240320,161400,1965219885,2125,2125,2125,2125,0
20240320,161300,1965219885,2125,2125,2125,2125,23116
20240320,161200,1965219885,2125,2125,2125,2125,0
20240320,161100,1965219885,2125,2125,2125,2125,0
20240320,161000,1965219885,2125,2125,2125,2125,0
20240320,160900,1965219885,2125,2125,2125,2125,0
20240320,160800,1965219885,2125,2125,2125,2125,0
20240320,160700,1965219885,2125,2125,2125,2125,0
20240320,160600,1965219885,2125,2125,2125,2125,0
20240320,160500,1965219885,2125,2125,2125,2125,0
20240320,160400,1965219885,2125,2125,2125,2125,0
20240320,160300,1965219885,2125,2125,2125,2125,0
20240320,160200,1965219885,2125,2125,2125,2125,0
20240320,160100,1965219885,2125,2125,2125,2125,0
20240320,160000,1965219885,2125,2125,2125,2125,0
20240320,155900,1965219885,2125,2125,2125,2125,0
20240320,155800,1965219885,2125,2125,2125,2125,0
20240320,155700,1965219885,2125,2125,2125,2125,0
20240320,155600,1965219885,2125,2125,2125,2125,0
20240320,155500,1965219885,2125,2125,2125,2125,0
20240320,155400,1965219885,2125,2125,2125,2125,0
20240320,155300,1965219885,2125,2125,2125,2125,0
20240320,155200,1965219885,2125,2125,2125,2125,0
20240320,155100,1965219885,2125,2125,2125,2125,0
20240320,155000,1965219885,2125,2125,2125,2125,0
20240320,154900,1965219885,2125,2125,2125,2125,0
20240320,154800,1965219885,2125,2125,2125,2125,0
20240320,154700,1965219885,2125,2125,2125,2125,0
20240320,154600,1965219885,2125,2125,2125,2125,0
20240320,154500,1965219885,2125,2125,2125,2125,0
20240320,154400,1965219885,2125,2125,2125,2125,0
20240320,154300,1965219885,2125,2125,2125,2125,23116
20240320,154200,1965219885,2125,2125,2125,2125,0
20240320,154100,1965219885,2125,2125,2125,2125,0
20240320,154000,1965219885,2125,2125,2125,2125,0
20240320,153900,1965219885,2125,2125,2125,2125,0
20240320,153800,1965219885,2125,2125,2125,2125,0
20240320,153700,1965219885,2125,2125,2125,2125,0
20240320,153600,1965219885,2125,2125,2125,2125,0
20240320,153500,1965219885,2125,2125,2125,2125,0
20240320,153400,1965219885,2125,2125,2125,2125,0
20240320,153300,1965219885,2125,2125,2125,2125,0
20240320,153200,1965219885,2125,2125,2125,2125,0
20240320,153100,1965219885,2125,2125,2125,2125,0
20240320,153000,1965219885,2125,2125,2125,2125,23116
20240320,152900,1916098385,2120,2120,2120,2120,0
20240320,152800,1916098385,2120,2120,2120,2120,0
20240320,152700,1916098385,2120,2120,2120,2120,0
20240320,152600,1916098385,2120,2120,2120,2120,0
20240320,152500,1916098385,2120,2120,2120,2120,0
20240320,152400,1916098385,2120,2120,2120,2120,0
20240320,152300,1916098385,2120,2120,2120,2120,0
20240320,152200,1916098385,2120,2120,2120,2120,0
20240320,152100,1916098385,2120,2120,2120,2120,0
20240320,152000,1916098385,2120,2120,2120,2120,0
20240320,151900,1916098385,2120,2120,2125,2110,13508
20240320,151800,1887481980,2120,2125,2130,2120,6680
20240320,151700,1873270690,2125,2120,2130,2120,3315
20240320,151600,1866234845,2120,2125,2130,2120,3860
20240320,151500,1858031105,2115,2120,2120,2115,9444
20240320,151400,1838036265,2120,2115,2120,2110,1121
20240320,151300,1835663100,2115,2115,2115,2110,1660
20240320,151200,1832157555,2115,2115,2120,2115,4497
20240320,151100,1822646250,2115,2115,2115,2115,1339
20240320,151000,1819814265,2115,2115,2120,2115,4394
20240320,150900,1810517225,2120,2115,2120,2115,3876
20240320,150800,1802316585,2115,2110,2115,2110,682
20240320,150700,1800874250,2110,2115,2120,2110,6748
20240320,150600,1786599845,2120,2115,2120,2115,1336
20240320,150500,1783771960,2115,2110,2115,2110,2286
20240320,150400,1778938295,2110,2115,2115,2110,337
20240320,150300,1778227190,2110,2110,2110,2110,529
20240320,150200,1777111000,2115,2105,2115,2105,1350
20240320,150100,1774260240,2100,2105,2105,2100,4011
20240320,150000,1765828565,2105,2105,2105,2105,2311
20240320,145900,1760963910,2110,2115,2115,2110,1592
20240320,145800,1757602560,2115,2115,2115,2110,1484
20240320,145700,1754468900,2115,2115,2115,2115,501
20240320,145600,1753409285,2110,2115,2115,2110,3359
20240320,145500,1746306975,2120,2115,2120,2115,4273
20240320,145400,1737265125,2115,2120,2120,2115,309
20240320,145300,1736611470,2115,2110,2115,2110,8643
20240320,145200,1718354960,2110,2105,2110,2105,1694
20240320,145100,1714788475,2100,2110,2110,2100,8877
20240320,145000,1696125570,2110,2110,2110,2105,5930
20240320,144900,1683617125,2110,2110,2110,2110,13
20240320,144800,1683589695,2105,2110,2110,2105,464
20240320,144700,1682610940,2110,2105,2110,2100,7656
20240320,144600,1666528840,2100,2100,2115,2100,3715
20240320,144500,1658720530,2100,2110,2115,2100,6904
20240320,144400,1644184240,2110,2110,2115,2105,7115
20240320,144300,1629172010,2110,2100,2110,2090,3495
20240320,144200,1621842455,2100,2105,2110,2090,10599
20240320,144100,1599579805,2105,2110,2110,2105,7280
20240320,144000,1584235605,2110,2100,2110,2100,5429
20240320,143900,1572795970,2100,2120,2125,2095,22761
20240320,143800,1524739520,2120,2125,2130,2105,12944
20240320,143700,1497392020,2125,2095,2125,2090,17852
20240320,143600,1459687190,2105,2085,2105,2085,31160
20240320,143500,1394409160,2085,2080,2085,2075,6660
20240320,143400,1380578355,2070,2070,2080,2070,2872
20240320,143300,1374622135,2060,2085,2085,2060,12399
20240320,143200,1348980300,2080,2080,2080,2080,900
20240320,143100,1347108300,2080,2080,2080,2080,369
20240320,143000,1346340780,2080,2070,2085,2055,14383
20240320,142900,1316630315,2070,2080,2090,2070,15694
20240320,142800,1284096840,2080,2080,2085,2050,18301
20240320,142700,1246313235,2085,2085,2085,2085,101
20240320,142600,1246102650,2090,2080,2090,2080,6142
20240320,142500,1233326895,2090,2080,2090,2080,3044
20240320,142400,1226988925,2080,2095,2105,2075,13116
20240320,142300,1199639920,2090,2100,2115,2090,7488
20240320,142200,1183877135,2100,2100,2110,2095,2734
20240320,142100,1178139895,2110,2110,2115,2100,3983
20240320,142000,1169759395,2100,2105,2110,2100,6700
20240320,141900,1155688360,2100,2110,2110,2100,210
20240320,141800,1155247260,2110,2110,2115,2110,7419
20240320,141700,1139588960,2110,2095,2110,2095,4304
20240320,141600,1130543060,2090,2105,2105,2090,6589
20240320,141500,1116729715,2105,2100,2115,2100,927
20240320,141400,1114778540,2115,2110,2115,2100,4322
20240320,141300,1105690735,2110,2105,2110,2105,2655
20240320,141200,1100098685,2105,2090,2105,2090,6647
20240320,141100,1086203875,2090,2100,2100,2090,6762
20240320,141000,1072049105,2110,2110,2110,2095,1372
20240320,140900,1069164795,2095,2105,2115,2095,6815
20240320,140800,1054853440,2105,2110,2110,2105,3167
20240320,140700,1048175890,2110,2130,2130,2110,3822
20240320,140600,1040088915,2125,2125,2145,2125,9692
20240320,140500,1019376930,2140,2130,2145,2130,18151
20240320,140400,980564850,2130,2120,2130,2115,2306
20240320,140300,975670240,2120,2125,2130,2105,2335
20240320,140200,970737775,2125,2145,2145,2120,12924
20240320,140100,943162770,2145,2120,2145,2120,24540
20240320,140000,890832360,2120,2110,2120,2110,10878
20240320,135900,867857840,2110,2110,2115,2110,3574
20240320,135800,860302855,2110,2100,2110,2100,6302
20240320,135700,847026635,2100,2110,2110,2100,2030
20240320,135600,842753220,2110,2135,2135,2110,17370
20240320,135500,805861850,2135,2120,2135,2115,31496
20240320,135400,738994425,2120,2100,2120,2090,33426
20240320,135300,668632920,2100,2090,2100,2090,5285
20240320,135200,657557630,2090,2085,2090,2085,2824
20240320,135100,651660335,2085,2085,2085,2085,327
20240320,135000,650978540,2085,2070,2085,2070,1246
20240320,134900,648385675,2070,2070,2070,2070,10
20240320,134800,648364975,2070,2070,2070,2070,0
20240320,134700,648364975,2070,2070,2070,2070,0
20240320,134600,648364975,2070,2070,2070,2070,0
20240320,134500,648364975,2070,2085,2085,2055,11104
20240320,134400,625470900,2090,2090,2090,2090,0
20240320,134300,625470900,2090,2090,2090,2090,877
20240320,134200,623637970,2090,2090,2090,2090,1
20240320,134100,623635880,2090,2090,2090,2090,1000
20240320,134000,621545880,2090,2085,2090,2085,1594
20240320,133900,618214900,2085,2080,2085,2080,164
20240320,133800,617872975,2085,2085,2085,2085,99
20240320,133700,617666560,2080,2085,2085,2080,3145
20240320,133600,611114235,2085,2085,2085,2085,0
20240320,133500,611114235,2085,2085,2085,2085,100
20240320,133400,610905735,2085,2080,2085,2080,1657
20240320,133300,607452140,2075,2080,2080,2075,140
20240320,133200,607161565,2075,2085,2085,2075,35
20240320,133100,607088690,2090,2090,2090,2075,646
20240320,133000,605745270,2090,2080,2090,2080,255
20240320,132900,605214325,2090,2070,2090,2070,21168
20240320,132800,561268690,2070,2070,2070,2070,41
20240320,132700,561183820,2070,2065,2070,2060,157
20240320,132600,560859185,2065,2070,2070,2065,3459
20240320,132500,553703250,2065,2065,2065,2065,0
20240320,132400,553703250,2065,2065,2065,2065,2
20240320,132300,553699120,2070,2065,2070,2065,189
20240320,132200,553308785,2070,2070,2070,2070,0
20240320,132100,553308785,2070,2070,2070,2070,0
20240320,132000,553308785,2070,2070,2070,2070,1
20240320,131900,553306715,2070,2070,2070,2070,0
20240320,131800,553306715,2070,2065,2070,2065,200
20240320,131700,552892815,2060,2060,2060,2060,5
20240320,131600,552882515,2060,2065,2065,2060,2245
20240320,131500,548247215,2060,2060,2065,2060,2744
20240320,131400,542594525,2065,2065,2065,2065,829
20240320,131300,540882640,2065,2060,2065,2060,3
20240320,131200,540876455,2060,2065,2065,2060,2475
20240320,131100,535770805,2065,2065,2070,2065,326
20240320,131000,535096080,2070,2070,2070,2070,2318
20240320,130900,530297820,2070,2070,2070,2070,1
20240320,130800,530295750,2065,2060,2065,2060,3165
20240320,130700,523762350,2060,2060,2060,2060,210
20240320,130600,523329750,2060,2065,2065,2060,2502
20240320,130500,518175480,2065,2060,2065,2060,2040
20240320,130400,513963080,2060,2060,2070,2060,1723
20240320,130300,510413690,2060,2065,2065,2060,1668
20240320,130200,506970170,2065,2065,2065,2065,273
20240320,130100,506406425,2065,2065,2065,2065,50
20240320,130000,506303175,2070,2070,2070,2070,3212
20240320,125900,499654335,2070,2070,2070,2070,2516
20240320,125800,494446215,2070,2065,2070,2060,166
20240320,125700,494104030,2075,2075,2075,2070,1475
20240320,125600,491050525,2070,2060,2070,2060,1766
20240320,125500,487396765,2070,2070,2070,2070,150
20240320,125400,487086265,2070,2070,2070,2070,126
20240320,125300,486825445,2055,2065,2070,2055,297
20240320,125200,486213025,2070,2070,2070,2070,502
20240320,125100,485173885,2070,2070,2070,2070,0
20240320,125000,485173885,2070,2070,2070,2070,500
20240320,124900,484138885,2070,2065,2070,2065,488
20240320,124800,483131130,2065,2065,2065,2065,466
20240320,124700,482168840,2055,2065,2065,2055,135
20240320,124600,481891065,2065,2060,2065,2060,1001
20240320,124500,479826035,2060,2060,2060,2060,900
20240320,124400,477972035,2060,2060,2060,2060,1379
20240320,124300,475131295,2060,2060,2060,2060,0
20240320,124200,475131295,2060,2055,2060,2055,20
20240320,124100,475090145,2055,2055,2055,2055,89
20240320,124000,474907250,2055,2055,2055,2055,111
20240320,123900,474679145,2055,2055,2055,2055,0
20240320,123800,474679145,2055,2055,2055,2055,100
20240320,123700,474473645,2055,2055,2055,2055,177
20240320,123600,474109910,2060,2060,2060,2060,1
20240320,123500,474107850,2055,2055,2055,2055,0
20240320,123400,474107850,2055,2055,2055,2055,5226
20240320,123300,463368420,2055,2055,2055,2055,12
20240320,123200,463343760,2050,2050,2050,2050,0
20240320,123100,463343760,2050,2050,2050,2050,1000
20240320,123000,461293760,2055,2055,2055,2055,10
20240320,122900,461273210,2050,2050,2050,2050,243
20240320,122800,460775060,2055,2055,2055,2055,10
20240320,122700,460754510,2055,2055,2055,2055,0
20240320,122600,460754510,2055,2055,2055,2055,0
20240320,122500,460754510,2055,2055,2055,2055,1
20240320,122400,460752455,2050,2050,2055,2050,2435
20240320,122300,455760695,2055,2055,2055,2055,0
20240320,122200,455760695,2055,2055,2055,2055,0
20240320,122100,455760695,2055,2055,2055,2055,0
20240320,122000,455760695,2055,2050,2055,2050,12
20240320,121900,455736090,2050,2050,2050,2050,1000
20240320,121800,453686090,2050,2050,2055,2050,2249
20240320,121700,449070085,2050,2050,2050,2050,199
20240320,121600,448662135,2050,2050,2050,2050,0
20240320,121500,448662135,2050,2050,2050,2050,2
20240320,121400,448658035,2050,2050,2050,2050,50
20240320,121300,448555535,2055,2055,2055,2055,0
20240320,121200,448555535,2055,2055,2055,2055,0
20240320,121100,448555535,2055,2055,2055,2055,0
20240320,121000,448555535,2055,2055,2055,2055,0
20240320,120900,448555535,2055,2055,2055,2055,1693
20240320,120800,445076420,2055,2050,2055,2050,3343
20240320,120700,438208415,2045,2045,2045,2045,0
20240320,120600,438208415,2045,2050,2050,2045,502
20240320,120500,437181815,2050,2050,2050,2050,76
20240320,120400,437026015,2050,2050,2050,2050,1000
20240320,120300,434976015,2050,2050,2050,2050,0
20240320,120200,434976015,2050,2050,2050,2050,800
20240320,120100,433336015,2050,2050,2050,2050,0
20240320,120000,433336015,2050,2050,2050,2050,0
20240320,115900,433336015,2050,2050,2050,2050,100
20240320,115800,433131015,2055,2055,2055,2055,0
20240320,115700,433131015,2055,2055,2055,2055,0
20240320,115600,433131015,2055,2050,2055,2050,3317
20240320,115500,426331160,2050,2050,2050,2050,2027
20240320,115400,422175810,2050,2050,2050,2050,101
20240320,115300,421968760,2040,2040,2040,2040,1000
20240320,115200,419928760,2040,2040,2040,2040,3
20240320,115100,419922640,2050,2050,2050,2050,0
20240320,115000,419922640,2050,2050,2050,2050,0
20240320,114900,419922640,2050,2045,2050,2040,1013
20240320,114800,417853600,2050,2050,2050,2050,0
20240320,114700,417853600,2050,2050,2050,2050,20
20240320,114600,417812600,2045,2045,2045,2045,1003
20240320,114500,415761465,2045,2045,2045,2045,0
20240320,114400,415761465,2045,2045,2045,2045,0
20240320,114300,415761465,2045,2045,2045,2045,0
20240320,114200,415761465,2045,2045,2045,2045,0
20240320,114100,415761465,2045,2045,2045,2045,1
20240320,114000,415759420,2050,2050,2050,2050,0
20240320,113900,415759420,2050,2050,2050,2050,0
20240320,113800,415759420,2050,2050,2050,2050,1
20240320,113700,415757370,2050,2050,2050,2050,0
20240320,113600,415757370,2050,2050,2050,2050,1112
20240320,113500,413477770,2045,2045,2045,2045,0
20240320,113400,413477770,2045,2045,2045,2045,5
20240320,113300,413467545,2045,2045,2045,2045,1380
20240320,113200,410645445,2050,2050,2050,2050,0
20240320,113100,410645445,2050,2050,2050,2050,100
20240320,113000,410440445,2045,2045,2045,2045,20
20240320,112900,410399545,2045,2045,2045,2045,0
20240320,112800,410399545,2045,2050,2050,2045,20
20240320,112700,410358595,2050,2050,2050,2050,1
20240320,112600,410356545,2045,2040,2045,2040,1480
20240320,112500,407333705,2050,2050,2050,2045,987
20240320,112400,405315280,2045,2045,2045,2045,515
20240320,112300,404262105,2050,2055,2055,2050,376
20240320,112200,403491205,2050,2050,2050,2050,225
20240320,112100,403029955,2055,2055,2055,2055,253
20240320,112000,402510040,2055,2055,2055,2055,0
20240320,111900,402510040,2055,2055,2055,2050,1030
20240320,111800,400398390,2050,2050,2050,2050,9
20240320,111700,400379940,2060,2060,2060,2060,265
20240320,111600,399834040,2055,2055,2055,2055,1045
20240320,111500,397686565,2060,2060,2060,2060,0
20240320,111400,397686565,2060,2050,2060,2050,31
20240320,111300,397622830,2045,2055,2055,2045,11
20240320,111200,397600325,2050,2040,2050,2040,627
20240320,111100,396315140,2045,2050,2050,2045,1546
20240320,111000,393152070,2050,2050,2050,2050,250
20240320,110900,392639570,2045,2045,2045,2045,100
20240320,110800,392435070,2050,2050,2050,2050,3297
20240320,110700,385676220,2055,2055,2055,2055,3467
20240320,110600,378551535,2060,2060,2060,2060,1
20240320,110500,378549475,2055,2055,2055,2055,6
20240320,110400,378537145,2055,2055,2055,2055,1
20240320,110300,378535090,2060,2060,2060,2060,21
20240320,110200,378491830,2065,2065,2065,2065,0
20240320,110100,378491830,2065,2065,2065,2065,0
20240320,110000,378491830,2065,2065,2065,2065,0
20240320,105900,378491830,2065,2065,2065,2065,0
20240320,105800,378491830,2065,2065,2065,2065,1
20240320,105700,378489765,2065,2055,2065,2055,94
20240320,105600,378296405,2060,2060,2065,2060,3356
20240320,105500,371382995,2060,2055,2060,2055,28
20240320,105400,371325405,2055,2055,2055,2055,669
20240320,105300,369950610,2060,2060,2060,2060,0
20240320,105200,369950610,2060,2055,2060,2055,32
20240320,105100,369884745,2055,2055,2055,2055,0
20240320,105000,369884745,2055,2055,2055,2055,42
20240320,104900,369798435,2055,2055,2055,2055,301
20240320,104800,369179880,2065,2065,2065,2065,0
20240320,104700,369179880,2065,2065,2065,2065,0
20240320,104600,369179880,2065,2055,2065,2055,108
20240320,104500,368957795,2060,2060,2060,2060,30
20240320,104400,368895995,2060,2060,2060,2060,72
20240320,104300,368747675,2065,2065,2065,2065,0
20240320,104200,368747675,2065,2065,2065,2065,100
20240320,104100,368541175,2060,2060,2060,2060,492
20240320,104000,367527655,2065,2065,2065,2065,10
20240320,103900,367507005,2055,2055,2055,2055,1
20240320,103800,367504950,2060,2060,2060,2060,1
20240320,103700,367502890,2065,2050,2065,2050,261
20240320,103600,366966435,2055,2060,2065,2055,2284
20240320,103500,362267490,2065,2065,2065,2065,14
20240320,103400,362238580,2070,2070,2070,2070,0
20240320,103300,362238580,2070,2060,2070,2060,767
20240320,103200,360658485,2060,2060,2060,2055,2529
20240320,103100,355448920,2060,2055,2060,2055,20
20240320,103000,355407770,2060,2065,2075,2060,2508
20240320,102900,350229390,2075,2070,2075,2070,14
20240320,102800,350200380,2070,2070,2075,2070,268
20240320,102700,349645120,2075,2075,2075,2075,1
20240320,102600,349643045,2075,2075,2080,2070,1564
20240320,102500,346404555,2080,2080,2080,2080,205
20240320,102400,345978155,2080,2080,2080,2080,400
20240320,102300,345146155,2080,2070,2080,2070,10916
20240320,102200,322450265,2075,2065,2075,2065,5730
20240320,102100,310616935,2065,2065,2065,2065,836
20240320,102000,308890595,2070,2080,2080,2070,108
20240320,101900,308665965,2080,2080,2080,2080,104
20240320,101800,308449645,2080,2080,2080,2080,101
20240320,101700,308239565,2075,2070,2075,2070,5000
20240320,101600,297868360,2065,2065,2065,2065,11
20240320,101500,297845645,2065,2065,2065,2065,73
20240320,101400,297694900,2065,2065,2065,2065,7
20240320,101300,297680445,2065,2075,2075,2065,1200
20240320,101200,295201365,2070,2065,2070,2065,5849
20240320,101100,283117940,2065,2060,2065,2050,15999
20240320,101000,250098850,2055,2050,2055,2050,535
20240320,100900,249000055,2050,2055,2055,2050,201
20240320,100800,248587500,2050,2050,2050,2050,0
20240320,100700,248587500,2050,2045,2050,2045,11
20240320,100600,248565000,2045,2050,2050,2045,1036
20240320,100500,246446330,2060,2050,2060,2045,2993
20240320,100400,240305685,2060,2050,2060,2050,2024
20240320,100300,236156335,2055,2060,2060,2055,200
20240320,100200,235744835,2050,2060,2060,2050,710
20240320,100100,234287235,2060,2060,2060,2060,2
20240320,100000,234283115,2055,2055,2055,2050,3
20240320,095900,234276955,2055,2060,2060,2055,992
20240320,095800,232234035,2070,2070,2070,2070,313
20240320,095700,231586125,2065,2075,2075,2065,1037
20240320,095600,229444485,2070,2065,2070,2065,3237
20240320,095500,222758550,2065,2070,2070,2065,1030
20240320,095400,220626495,2070,2070,2070,2065,570
20240320,095300,219447595,2065,2070,2075,2065,4289
20240320,095200,210567955,2075,2065,2075,2065,1201
20240320,095100,208085380,2065,2075,2080,2065,2687
20240320,095000,202518765,2075,2065,2075,2055,19381
20240320,094900,162625250,2060,2060,2060,2060,2820
20240320,094800,156816050,2065,2060,2070,2055,4190
20240320,094700,148180450,2060,2070,2070,2055,148
20240320,094600,147875745,2065,2065,2065,2065,2
20240320,094500,147871615,2075,2065,2080,2055,847
20240320,094400,146125970,2055,2065,2080,2055,1005
20240320,094300,144038310,2050,2050,2065,2050,3703
20240320,094200,136446150,2050,2055,2065,2050,2618
20240320,094100,131062075,2065,2070,2070,2065,454
20240320,094000,130124310,2065,2090,2095,2065,353
20240320,093900,129393460,2090,2050,2100,2050,20343
20240320,093800,86865590,2050,2040,2050,2040,2068
20240320,093700,82638045,2040,2040,2040,2040,101
20240320,093600,82432005,2040,2040,2040,2030,3143
20240320,093500,76020295,2040,2030,2040,2030,3978
20240320,093400,67916910,2025,2025,2025,2025,410
20240320,093300,67086660,2025,2020,2025,2020,923
20240320,093200,65218585,2020,2020,2025,2020,4908
20240320,093100,55298985,2020,2010,2020,2010,10581
20240320,093000,34018375,2010,2010,2010,2010,47
20240320,092900,33923905,2010,2010,2010,2010,1
20240320,092800,33921895,2005,2005,2005,2005,164
20240320,092700,33593075,2005,2005,2005,2005,0
20240320,092600,33593075,2005,2005,2005,2005,191
20240320,092500,33210120,2005,2005,2005,2005,46
20240320,092400,33117890,2005,2005,2005,2005,263
20240320,092300,32590575,2010,2010,2010,2010,0
20240320,092200,32590575,2010,2010,2010,2010,2
20240320,092100,32586555,2005,2005,2005,2005,0
20240320,092000,32586555,2005,2005,2005,2005,438
20240320,091900,31708365,2005,2005,2005,2005,17
20240320,091800,31674280,2005,2005,2005,2005,0
20240320,091700,31674280,2005,2005,2005,2005,0
20240320,091600,31674280,2005,2000,2005,2000,1500
20240320,091500,28670455,1995,1999,1999,1995,499
20240320,091400,27674750,2000,2000,2000,2000,1081
20240320,091300,25512750,2000,2000,2000,2000,2008
20240320,091200,21496750,2000,2000,2000,2000,2067
20240320,091100,17362750,2005,2005,2005,2005,0
20240320,091000,17362750,2005,2005,2005,2005,0
20240320,090900,17362750,2005,2005,2005,2005,239
20240320,090800,16883555,2005,2005,2005,2005,700
20240320,090700,15480055,2005,2005,2005,2005,1168
20240320,090600,13138215,2005,2000,2010,2000,1726
20240320,090500,9674565,2010,2005,2010,2000,835
20240320,090400,8000390,2005,2005,2005,2005,0
20240320,090300,8000390,2005,1998,2005,1998,1104
20240320,090200,5794299,1993,1996,1996,1993,2515
20240320,090100,780830,1994,1996,1996,1994,112
20240320,090000,557295,1996,1998,1998,1996,279