stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202000,12156303825,2130,2130,2130,2130,76622
20240328,201900,12156303825,2130,2130,2130,2130,0
20240328,201800,12156303825,2130,2130,2130,2130,0
20240328,201700,12156303825,2130,2130,2130,2130,0
20240328,201600,12156303825,2130,2130,2130,2130,0
20240328,201500,12156303825,2130,2130,2130,2130,0
20240328,201400,12156303825,2130,2130,2130,2130,0
20240328,201300,12156303825,2130,2130,2130,2130,0
20240328,201200,12156303825,2130,2130,2130,2130,0
20240328,201100,12156303825,2130,2130,2130,2130,0
20240328,201000,12156303825,2130,2130,2130,2130,0
20240328,200900,12156303825,2130,2130,2130,2130,0
20240328,200800,12156303825,2130,2130,2130,2130,0
20240328,200700,12156303825,2130,2130,2130,2130,0
20240328,200600,12156303825,2130,2130,2130,2130,0
20240328,200500,12156303825,2130,2130,2130,2130,0
20240328,200400,12156303825,2130,2130,2130,2130,0
20240328,200300,12156303825,2130,2130,2130,2130,0
20240328,200200,12156303825,2130,2130,2130,2130,0
20240328,200100,12156303825,2130,2130,2130,2130,0
20240328,200000,12156303825,2130,2130,2130,2130,0
20240328,195900,12156303825,2130,2130,2130,2130,0
20240328,195800,12156303825,2130,2130,2130,2130,0
20240328,195700,12156303825,2130,2130,2130,2130,0
20240328,195600,12156303825,2130,2130,2130,2130,0
20240328,195500,12156303825,2130,2130,2130,2130,0
20240328,195400,12156303825,2130,2130,2130,2130,0
20240328,195300,12156303825,2130,2130,2130,2130,0
20240328,195200,12156303825,2130,2130,2130,2130,0
20240328,195100,12156303825,2130,2130,2130,2130,0
20240328,195000,12156303825,2130,2130,2130,2130,76622
20240328,194900,12156303825,2130,2130,2130,2130,0
20240328,194800,12156303825,2130,2130,2130,2130,0
20240328,194700,12156303825,2130,2130,2130,2130,0
20240328,194600,12156303825,2130,2130,2130,2130,0
20240328,194500,12156303825,2130,2130,2130,2130,0
20240328,194400,12156303825,2130,2130,2130,2130,0
20240328,194300,12156303825,2130,2130,2130,2130,0
20240328,194200,12156303825,2130,2130,2130,2130,0
20240328,194100,12156303825,2130,2130,2130,2130,0
20240328,194000,12156303825,2130,2130,2130,2130,0
20240328,193900,12156303825,2130,2130,2130,2130,0
20240328,193800,12156303825,2130,2130,2130,2130,0
20240328,193700,12156303825,2130,2130,2130,2130,0
20240328,193600,12156303825,2130,2130,2130,2130,0
20240328,193500,12156303825,2130,2130,2130,2130,0
20240328,193400,12156303825,2130,2130,2130,2130,0
20240328,193300,12156303825,2130,2130,2130,2130,0
20240328,193200,12156303825,2130,2130,2130,2130,0
20240328,193100,12156303825,2130,2130,2130,2130,0
20240328,193000,12156303825,2130,2130,2130,2130,0
20240328,192900,12156303825,2130,2130,2130,2130,0
20240328,192800,12156303825,2130,2130,2130,2130,0
20240328,192700,12156303825,2130,2130,2130,2130,0
20240328,192600,12156303825,2130,2130,2130,2130,0
20240328,192500,12156303825,2130,2130,2130,2130,0
20240328,192400,12156303825,2130,2130,2130,2130,0
20240328,192300,12156303825,2130,2130,2130,2130,0
20240328,192200,12156303825,2130,2130,2130,2130,0
20240328,192100,12156303825,2130,2130,2130,2130,0
20240328,192000,12156303825,2130,2130,2130,2130,76622
20240328,191900,12156303825,2130,2130,2130,2130,0
20240328,191800,12156303825,2130,2130,2130,2130,0
20240328,191700,12156303825,2130,2130,2130,2130,0
20240328,191600,12156303825,2130,2130,2130,2130,0
20240328,191500,12156303825,2130,2130,2130,2130,0
20240328,191400,12156303825,2130,2130,2130,2130,0
20240328,191300,12156303825,2130,2130,2130,2130,0
20240328,191200,12156303825,2130,2130,2130,2130,0
20240328,191100,12156303825,2130,2130,2130,2130,0
20240328,191000,12156303825,2130,2130,2130,2130,0
20240328,190900,12156303825,2130,2130,2130,2130,0
20240328,190800,12156303825,2130,2130,2130,2130,0
20240328,190700,12156303825,2130,2130,2130,2130,0
20240328,190600,12156303825,2130,2130,2130,2130,0
20240328,190500,12156303825,2130,2130,2130,2130,0
20240328,190400,12156303825,2130,2130,2130,2130,0
20240328,190300,12156303825,2130,2130,2130,2130,0
20240328,190200,12156303825,2130,2130,2130,2130,0
20240328,190100,12156303825,2130,2130,2130,2130,0
20240328,190000,12156303825,2130,2130,2130,2130,0
20240328,185900,12156303825,2130,2130,2130,2130,0
20240328,185800,12156303825,2130,2130,2130,2130,0
20240328,185700,12156303825,2130,2130,2130,2130,0
20240328,185600,12156303825,2130,2130,2130,2130,0
20240328,185500,12156303825,2130,2130,2130,2130,0
20240328,185400,12156303825,2130,2130,2130,2130,0
20240328,185300,12156303825,2130,2130,2130,2130,0
20240328,185200,12156303825,2130,2130,2130,2130,0
20240328,185100,12156303825,2130,2130,2130,2130,0
20240328,185000,12156303825,2130,2130,2130,2130,76622
20240328,184900,12156303825,2130,2130,2130,2130,0
20240328,184800,12156303825,2130,2130,2130,2130,0
20240328,184700,12156303825,2130,2130,2130,2130,0
20240328,184600,12156303825,2130,2130,2130,2130,0
20240328,184500,12156303825,2130,2130,2130,2130,0
20240328,184400,12156303825,2130,2130,2130,2130,0
20240328,184300,12156303825,2130,2130,2130,2130,0
20240328,184200,12156303825,2130,2130,2130,2130,0
20240328,184100,12156303825,2130,2130,2130,2130,0
20240328,184000,12156303825,2130,2130,2130,2130,0
20240328,183900,12156303825,2130,2130,2130,2130,0
20240328,183800,12156303825,2130,2130,2130,2130,0
20240328,183700,12156303825,2130,2130,2130,2130,0
20240328,183600,12156303825,2130,2130,2130,2130,0
20240328,183500,12156303825,2130,2130,2130,2130,0
20240328,183400,12156303825,2130,2130,2130,2130,0
20240328,183300,12156303825,2130,2130,2130,2130,0
20240328,183200,12156303825,2130,2130,2130,2130,0
20240328,183100,12156303825,2130,2130,2130,2130,0
20240328,183000,12156303825,2130,2130,2130,2130,0
20240328,182900,12156303825,2130,2130,2130,2130,0
20240328,182800,12156303825,2130,2130,2130,2130,0
20240328,182700,12156303825,2130,2130,2130,2130,0
20240328,182600,12156303825,2130,2130,2130,2130,0
20240328,182500,12156303825,2130,2130,2130,2130,0
20240328,182400,12156303825,2130,2130,2130,2130,0
20240328,182300,12156303825,2130,2130,2130,2130,0
20240328,182200,12156303825,2130,2130,2130,2130,0
20240328,182100,12156303825,2130,2130,2130,2130,0
20240328,182000,12156303825,2130,2130,2130,2130,76622
20240328,181900,12156303825,2130,2130,2130,2130,0
20240328,181800,12156303825,2130,2130,2130,2130,0
20240328,181700,12156303825,2130,2130,2130,2130,0
20240328,181600,12156303825,2130,2130,2130,2130,0
20240328,181500,12156303825,2130,2130,2130,2130,0
20240328,181400,12156303825,2130,2130,2130,2130,0
20240328,181300,12156303825,2130,2130,2130,2130,0
20240328,181200,12156303825,2130,2130,2130,2130,0
20240328,181100,12156303825,2130,2130,2130,2130,0
20240328,181000,12156303825,2130,2130,2130,2130,0
20240328,180900,12156303825,2130,2130,2130,2130,0
20240328,180800,12156303825,2130,2130,2130,2130,0
20240328,180700,12156303825,2130,2130,2130,2130,0
20240328,180600,12156303825,2130,2130,2130,2130,0
20240328,180500,12156303825,2130,2130,2130,2130,0
20240328,180400,12156303825,2130,2130,2130,2130,0
20240328,180300,12156303825,2130,2130,2130,2130,0
20240328,180200,12156303825,2130,2130,2130,2130,0
20240328,180100,12156303825,2130,2130,2130,2130,0
20240328,180000,12156303825,2130,2130,2130,2130,0
20240328,175900,12156303825,2130,2130,2130,2130,0
20240328,175800,12156303825,2130,2130,2130,2130,0
20240328,175700,12156303825,2130,2130,2130,2130,0
20240328,175600,12156303825,2130,2130,2130,2130,0
20240328,175500,12156303825,2130,2130,2130,2130,0
20240328,175400,12156303825,2130,2130,2130,2130,0
20240328,175300,12156303825,2130,2130,2130,2130,0
20240328,175200,12156303825,2130,2130,2130,2130,0
20240328,175100,12156303825,2130,2130,2130,2130,0
20240328,175000,12156303825,2130,2130,2130,2130,76622
20240328,174900,12156303825,2130,2130,2130,2130,0
20240328,174800,12156303825,2130,2130,2130,2130,0
20240328,174700,12156303825,2130,2130,2130,2130,0
20240328,174600,12156303825,2130,2130,2130,2130,0
20240328,174500,12156303825,2130,2130,2130,2130,0
20240328,174400,12156303825,2130,2130,2130,2130,0
20240328,174300,12156303825,2130,2130,2130,2130,0
20240328,174200,12156303825,2130,2130,2130,2130,0
20240328,174100,12156303825,2130,2130,2130,2130,0
20240328,174000,12156303825,2130,2130,2130,2130,0
20240328,173900,12156303825,2130,2130,2130,2130,0
20240328,173800,12156303825,2130,2130,2130,2130,0
20240328,173700,12156303825,2130,2130,2130,2130,0
20240328,173600,12156303825,2130,2130,2130,2130,0
20240328,173500,12156303825,2130,2130,2130,2130,0
20240328,173400,12156303825,2130,2130,2130,2130,0
20240328,173300,12156303825,2130,2130,2130,2130,0
20240328,173200,12156303825,2130,2130,2130,2130,0
20240328,173100,12156303825,2130,2130,2130,2130,0
20240328,173000,12156303825,2130,2130,2130,2130,0
20240328,172900,12156303825,2130,2130,2130,2130,0
20240328,172800,12156303825,2130,2130,2130,2130,0
20240328,172700,12156303825,2130,2130,2130,2130,0
20240328,172600,12156303825,2130,2130,2130,2130,0
20240328,172500,12156303825,2130,2130,2130,2130,0
20240328,172400,12156303825,2130,2130,2130,2130,0
20240328,172300,12156303825,2130,2130,2130,2130,0
20240328,172200,12156303825,2130,2130,2130,2130,0
20240328,172100,12156303825,2130,2130,2130,2130,0
20240328,172000,12156303825,2130,2130,2130,2130,76622
20240328,171900,12156303825,2130,2130,2130,2130,0
20240328,171800,12156303825,2130,2130,2130,2130,0
20240328,171700,12156303825,2130,2130,2130,2130,0
20240328,171600,12156303825,2130,2130,2130,2130,0
20240328,171500,12156303825,2130,2130,2130,2130,0
20240328,171400,12156303825,2130,2130,2130,2130,0
20240328,171300,12156303825,2130,2130,2130,2130,0
20240328,171200,12156303825,2130,2130,2130,2130,0
20240328,171100,12156303825,2130,2130,2130,2130,0
20240328,171000,12156303825,2130,2130,2130,2130,0
20240328,170900,12156303825,2130,2130,2130,2130,0
20240328,170800,12156303825,2130,2130,2130,2130,0
20240328,170700,12156303825,2130,2130,2130,2130,0
20240328,170600,12156303825,2130,2130,2130,2130,0
20240328,170500,12156303825,2130,2130,2130,2130,0
20240328,170400,12156303825,2130,2130,2130,2130,0
20240328,170300,12156303825,2130,2130,2130,2130,0
20240328,170200,12156303825,2130,2130,2130,2130,0
20240328,170100,12156303825,2130,2130,2130,2130,0
20240328,170000,12156303825,2130,2130,2130,2130,0
20240328,165900,12156303825,2130,2130,2130,2130,0
20240328,165800,12156303825,2130,2130,2130,2130,0
20240328,165700,12156303825,2130,2130,2130,2130,0
20240328,165600,12156303825,2130,2130,2130,2130,0
20240328,165500,12156303825,2130,2130,2130,2130,0
20240328,165400,12156303825,2130,2130,2130,2130,0
20240328,165300,12156303825,2130,2130,2130,2130,0
20240328,165200,12156303825,2130,2130,2130,2130,0
20240328,165100,12156303825,2130,2130,2130,2130,0
20240328,165000,12156303825,2130,2130,2130,2130,76622
20240328,164900,12156303825,2130,2130,2130,2130,0
20240328,164800,12156303825,2130,2130,2130,2130,0
20240328,164700,12156303825,2130,2130,2130,2130,0
20240328,164600,12156303825,2130,2130,2130,2130,0
20240328,164500,12156303825,2130,2130,2130,2130,0
20240328,164400,12156303825,2130,2130,2130,2130,0
20240328,164300,12156303825,2130,2130,2130,2130,0
20240328,164200,12156303825,2130,2130,2130,2130,0
20240328,164100,12156303825,2130,2130,2130,2130,0
20240328,164000,12156303825,2130,2130,2130,2130,0
20240328,163900,12156303825,2130,2130,2130,2130,0
20240328,163800,12156303825,2130,2130,2130,2130,0
20240328,163700,12156303825,2130,2130,2130,2130,0
20240328,163600,12156303825,2130,2130,2130,2130,0
20240328,163500,12156303825,2130,2130,2130,2130,0
20240328,163400,12156303825,2130,2130,2130,2130,0
20240328,163300,12156303825,2130,2130,2130,2130,0
20240328,163200,12156303825,2130,2130,2130,2130,0
20240328,163100,12156303825,2130,2130,2130,2130,0
20240328,163000,12156303825,2130,2130,2130,2130,0
20240328,162900,12156303825,2130,2130,2130,2130,0
20240328,162800,12156303825,2130,2130,2130,2130,0
20240328,162700,12156303825,2130,2130,2130,2130,0
20240328,162600,12156303825,2130,2130,2130,2130,0
20240328,162500,12156303825,2130,2130,2130,2130,0
20240328,162400,12156303825,2130,2130,2130,2130,0
20240328,162300,12156303825,2130,2130,2130,2130,0
20240328,162200,12156303825,2130,2130,2130,2130,0
20240328,162100,12156303825,2130,2130,2130,2130,0
20240328,162000,12156303825,2130,2130,2130,2130,76622
20240328,161900,12156303825,2130,2130,2130,2130,0
20240328,161800,12156303825,2130,2130,2130,2130,0
20240328,161700,12156303825,2130,2130,2130,2130,0
20240328,161600,12156303825,2130,2130,2130,2130,0
20240328,161500,12156303825,2130,2130,2130,2130,0
20240328,161400,12156303825,2130,2130,2130,2130,0
20240328,161300,12156303825,2130,2130,2130,2130,0
20240328,161200,12156303825,2130,2130,2130,2130,0
20240328,161100,12156303825,2130,2130,2130,2130,0
20240328,161000,12156303825,2130,2130,2130,2130,0
20240328,160900,12156303825,2130,2130,2130,2130,0
20240328,160800,12156303825,2130,2130,2130,2130,0
20240328,160700,12156303825,2130,2130,2130,2130,0
20240328,160600,12156303825,2130,2130,2130,2130,0
20240328,160500,12156303825,2130,2130,2130,2130,0
20240328,160400,12156303825,2130,2130,2130,2130,0
20240328,160300,12156303825,2130,2130,2130,2130,0
20240328,160200,12156303825,2130,2130,2130,2130,0
20240328,160100,12156303825,2130,2130,2130,2130,0
20240328,160000,12156303825,2130,2130,2130,2130,0
20240328,155900,12156303825,2130,2130,2130,2130,0
20240328,155800,12156303825,2130,2130,2130,2130,0
20240328,155700,12156303825,2130,2130,2130,2130,0
20240328,155600,12156303825,2130,2130,2130,2130,0
20240328,155500,12156303825,2130,2130,2130,2130,0
20240328,155400,12156303825,2130,2130,2130,2130,0
20240328,155300,12156303825,2130,2130,2130,2130,0
20240328,155200,12156303825,2130,2130,2130,2130,0
20240328,155100,12156303825,2130,2130,2130,2130,0
20240328,155000,12156303825,2130,2130,2130,2130,76622
20240328,154900,12156303825,2130,2130,2130,2130,0
20240328,154800,12156303825,2130,2130,2130,2130,0
20240328,154700,12156303825,2130,2130,2130,2130,0
20240328,154600,12156303825,2130,2130,2130,2130,0
20240328,154500,12156303825,2130,2130,2130,2130,0
20240328,154400,12156303825,2130,2130,2130,2130,0
20240328,154300,12156303825,2130,2130,2130,2130,0
20240328,154200,12156303825,2130,2130,2130,2130,0
20240328,154100,12156303825,2130,2130,2130,2130,0
20240328,154000,12156303825,2130,2130,2130,2130,0
20240328,153900,12156303825,2130,2130,2130,2130,0
20240328,153800,12156303825,2130,2130,2130,2130,0
20240328,153700,12156303825,2130,2130,2130,2130,0
20240328,153600,12156303825,2130,2130,2130,2130,0
20240328,153500,12156303825,2130,2130,2130,2130,0
20240328,153400,12156303825,2130,2130,2130,2130,0
20240328,153300,12156303825,2130,2130,2130,2130,0
20240328,153200,12156303825,2130,2130,2130,2130,0
20240328,153100,12156303825,2130,2130,2130,2130,0
20240328,153000,12156303825,2130,2130,2130,2130,76622
20240328,152900,11993098965,2130,2130,2130,2130,0
20240328,152800,11993098965,2130,2130,2130,2130,0
20240328,152700,11993098965,2130,2130,2130,2130,0
20240328,152600,11993098965,2130,2130,2130,2130,0
20240328,152500,11993098965,2130,2130,2130,2130,0
20240328,152400,11993098965,2130,2130,2130,2130,0
20240328,152300,11993098965,2130,2130,2130,2130,0
20240328,152200,11993098965,2130,2130,2130,2130,0
20240328,152100,11993098965,2130,2130,2130,2130,0
20240328,152000,11993098965,2130,2130,2130,2130,0
20240328,151900,11993098965,2130,2140,2145,2110,108022
20240328,151800,11763660730,2135,2135,2140,2130,11114
20240328,151700,11739925195,2140,2140,2145,2135,11263
20240328,151600,11715849355,2140,2145,2150,2135,17245
20240328,151500,11678902375,2145,2155,2155,2145,10721
20240328,151400,11655863100,2155,2150,2155,2145,10847
20240328,151300,11632559750,2145,2135,2150,2130,25950
20240328,151200,11577095800,2135,2145,2145,2135,15203
20240328,151100,11544580550,2145,2145,2150,2140,15440
20240328,151000,11511513935,2145,2160,2165,2145,57038
20240328,150900,11388847275,2160,2160,2165,2155,20379
20240328,150800,11344823835,2155,2150,2160,2150,18184
20240328,150700,11305695530,2150,2145,2155,2145,10402
20240328,150600,11283364875,2145,2170,2170,2145,44775
20240328,150500,11186761455,2165,2165,2170,2165,29019
20240328,150400,11123906670,2165,2165,2170,2160,28389
20240328,150300,11062424475,2165,2165,2170,2160,28951
20240328,150200,10999694735,2165,2170,2170,2165,17235
20240328,150100,10962354965,2170,2165,2170,2165,16003
20240328,150000,10927685150,2160,2160,2165,2155,20004
20240328,145900,10884419430,2165,2160,2165,2155,10405
20240328,145800,10861963475,2165,2160,2165,2155,18364
20240328,145700,10822270260,2155,2155,2160,2155,6294
20240328,145600,10808698790,2160,2165,2165,2150,32163
20240328,145500,10739356045,2160,2165,2170,2160,36375
20240328,145400,10660552950,2165,2145,2165,2145,128751
20240328,145300,10382940895,2145,2150,2150,2145,9647
20240328,145200,10362218270,2150,2145,2150,2145,12270
20240328,145100,10335896915,2150,2150,2155,2145,9450
20240328,145000,10315576820,2150,2145,2155,2145,8154
20240328,144900,10298046220,2150,2150,2155,2150,10508
20240328,144800,10275453185,2150,2135,2150,2135,18473
20240328,144700,10235904545,2135,2140,2140,2130,15177
20240328,144600,10203542275,2140,2150,2155,2140,13579
20240328,144500,10174442345,2150,2160,2160,2145,44086
20240328,144400,10079424665,2160,2140,2160,2140,65498
20240328,144300,9938324145,2135,2150,2150,2135,1545
20240328,144200,9935018645,2150,2130,2150,2120,21969
20240328,144100,9887904625,2125,2155,2160,2125,49610
20240328,144000,9781187930,2150,2150,2160,2150,163382
20240328,143900,9429258370,2150,2120,2155,2120,69700
20240328,143800,9280216860,2120,2115,2125,2115,14857
20240328,143700,9248715225,2110,2120,2120,2110,18492
20240328,143600,9209562030,2120,2115,2120,2100,17088
20240328,143500,9173433935,2110,2110,2120,2100,35590
20240328,143400,9098420380,2110,2105,2110,2100,10488
20240328,143300,9076386070,2105,2095,2105,2090,13144
20240328,143200,9048890810,2095,2095,2100,2095,13197
20240328,143100,9021211835,2095,2100,2100,2095,4907
20240328,143000,9010919625,2100,2085,2100,2085,7927
20240328,142900,8994359240,2085,2100,2105,2080,30227
20240328,142800,8931149080,2105,2110,2120,2105,25522
20240328,142700,8877289920,2110,2120,2120,2105,9336
20240328,142600,8857617145,2120,2115,2120,2110,11854
20240328,142500,8832562300,2115,2125,2125,2115,19314
20240328,142400,8791618045,2125,2115,2130,2115,26082
20240328,142300,8736301795,2115,2090,2115,2090,19179
20240328,142200,8695940625,2090,2110,2115,2090,12313
20240328,142100,8670104130,2100,2120,2125,2100,14401
20240328,142000,8639770260,2120,2120,2125,2105,16843
20240328,141900,8604108925,2120,2120,2125,2085,111754
20240328,141800,8369135905,2120,2125,2130,2120,5596
20240328,141700,8357248935,2120,2100,2135,2095,43184
20240328,141600,8266145965,2100,2130,2130,2095,46139
20240328,141500,8168793055,2125,2120,2140,2120,51980
20240328,141400,8057995645,2125,2135,2140,2105,106895
20240328,141300,7831612825,2135,2160,2165,2130,109209
20240328,141200,7597346605,2165,2110,2170,2105,272727
20240328,141100,7012921235,2110,2080,2110,2075,70835
20240328,141000,6864585185,2075,2075,2080,2070,19192
20240328,140900,6824750260,2075,2070,2075,2065,6197
20240328,140800,6811939500,2070,2070,2075,2070,5881
20240328,140700,6799765745,2075,2075,2075,2070,2855
20240328,140600,6793855735,2075,2075,2075,2070,5652
20240328,140500,6782155845,2075,2065,2075,2065,19102
20240328,140400,6742614225,2065,2060,2065,2060,2588
20240328,140300,6737275210,2060,2060,2065,2060,928
20240328,140200,6735362910,2065,2060,2065,2060,7332
20240328,140100,6720243165,2065,2065,2065,2065,1055
20240328,140000,6718064590,2065,2065,2065,2060,1810
20240328,135900,6714335940,2065,2070,2070,2065,9271
20240328,135800,6695191185,2070,2065,2070,2065,10099
20240328,135700,6674324940,2060,2060,2065,2060,198
20240328,135600,6673917035,2065,2060,2065,2060,2383
20240328,135500,6669003790,2060,2060,2060,2055,2373
20240328,135400,6664115510,2060,2060,2060,2055,1025
20240328,135300,6662004025,2055,2055,2055,2055,1546
20240328,135200,6658826995,2060,2060,2060,2060,1848
20240328,135100,6655020115,2060,2055,2060,2055,1018
20240328,135000,6652923820,2055,2055,2060,2055,5430
20240328,134900,6641739655,2060,2060,2060,2055,1640
20240328,134800,6638369405,2055,2060,2060,2055,466
20240328,134700,6637411635,2060,2060,2060,2060,1005
20240328,134600,6635341335,2060,2050,2060,2050,495
20240328,134500,6634324500,2055,2060,2060,2055,1644
20240328,134400,6630937910,2060,2060,2060,2050,12594
20240328,134300,6605118130,2060,2065,2070,2030,41921
20240328,134200,6518986875,2065,2065,2070,2060,8710
20240328,134100,6500968280,2065,2065,2065,2060,3453
20240328,134000,6493840455,2065,2065,2065,2065,1232
20240328,133900,6491296375,2065,2060,2065,2060,503
20240328,133800,6490257870,2065,2060,2065,2060,7184
20240328,133700,6475458770,2060,2055,2060,2055,1716
20240328,133600,6471931995,2060,2050,2060,2050,1672
20240328,133500,6468500975,2050,2055,2055,2050,1946
20240328,133400,6464508175,2050,2055,2055,2050,72
20240328,133300,6464360485,2055,2055,2055,2050,1409
20240328,133200,6461469990,2055,2055,2055,2055,601
20240328,133100,6460234935,2060,2055,2060,2055,217
20240328,133000,6459788980,2060,2060,2060,2050,12873
20240328,132900,6433373930,2060,2055,2065,2055,1533
20240328,132800,6430222165,2060,2060,2060,2060,13227
20240328,132700,6402974545,2065,2060,2070,2060,12361
20240328,132600,6377451410,2060,2060,2060,2055,2794
20240328,132500,6371708305,2060,2060,2065,2055,11267
20240328,132400,6348500780,2060,2060,2060,2055,1331
20240328,132300,6345764610,2055,2055,2055,2055,494
20240328,132200,6344749440,2055,2055,2060,2050,3398
20240328,132100,6337771125,2060,2055,2060,2050,2632
20240328,132000,6332367010,2060,2070,2070,2060,11969
20240328,131900,6307686980,2070,2070,2075,2070,13481
20240328,131800,6279769990,2070,2070,2075,2070,3574
20240328,131700,6272368790,2075,2065,2075,2065,7804
20240328,131600,6256204190,2065,2070,2070,2060,463
20240328,131500,6255248465,2060,2070,2070,2060,7147
20240328,131400,6240458920,2070,2065,2075,2065,9642
20240328,131300,6220513920,2065,2060,2065,2060,2687
20240328,131200,6214974250,2065,2065,2065,2060,8743
20240328,131100,6196927760,2060,2065,2065,2060,4457
20240328,131000,6187741265,2060,2060,2065,2060,1433
20240328,130900,6184787770,2060,2045,2065,2045,22378
20240328,130800,6138881690,2040,2040,2050,2040,8413
20240328,130700,6121714670,2040,2045,2045,2040,9618
20240328,130600,6102048750,2050,2050,2050,2045,1554
20240328,130500,6098868555,2050,2060,2065,2045,11664
20240328,130400,6074929460,2055,2055,2060,2055,1781
20240328,130300,6071267995,2055,2055,2060,2050,10987
20240328,130200,6048707575,2060,2060,2065,2055,11465
20240328,130100,6025132935,2065,2060,2065,2055,4554
20240328,130000,6015757455,2060,2060,2060,2055,3146
20240328,125900,6009287725,2060,2060,2065,2055,5796
20240328,125800,5997372090,2065,2070,2070,2060,15045
20240328,125700,5966353450,2070,2070,2075,2065,2991
20240328,125600,5960162735,2075,2080,2080,2070,31653
20240328,125500,5894526125,2080,2075,2080,2070,17113
20240328,125400,5859022265,2070,2075,2080,2070,22161
20240328,125300,5813012015,2080,2060,2080,2060,39714
20240328,125200,5730721630,2065,2060,2065,2055,39074
20240328,125100,5650227450,2060,2055,2060,2050,15271
20240328,125000,5618835940,2055,2045,2055,2045,20802
20240328,124900,5576247185,2045,2040,2045,2040,17686
20240328,124800,5540133120,2040,2025,2040,2025,12436
20240328,124700,5514873655,2025,2025,2025,2025,939
20240328,124600,5512972180,2020,2020,2020,2015,3623
20240328,124500,5505654315,2015,2020,2020,2015,406
20240328,124400,5504835695,2015,2015,2020,2015,254
20240328,124300,5504323875,2015,2015,2015,2015,702
20240328,124200,5502909345,2020,2015,2020,2015,1137
20240328,124100,5500618135,2015,2015,2015,2010,2615
20240328,124000,5495349035,2025,2025,2025,2020,3415
20240328,123900,5488445085,2025,2025,2025,2025,155
20240328,123800,5488131210,2030,2020,2030,2020,31
20240328,123700,5488068580,2020,2025,2030,2020,1935
20240328,123600,5484151805,2030,2030,2030,2030,195
20240328,123500,5483755955,2030,2030,2035,2030,4699
20240328,123400,5474215930,2030,2030,2035,2030,2602
20240328,123300,5468933850,2030,2030,2030,2025,1603
20240328,123200,5465682265,2030,2035,2035,2025,23881
20240328,123100,5417114040,2030,2030,2035,2030,15663
20240328,123000,5385318140,2030,2025,2030,2025,5633
20240328,122900,5373905915,2020,2020,2020,2020,1648
20240328,122800,5370576955,2020,2015,2020,2015,4262
20240328,122700,5361975985,2010,2005,2010,2000,11948
20240328,122600,5338062135,2000,2020,2020,2000,20413
20240328,122500,5297102895,2020,2020,2020,2020,734
20240328,122400,5295620215,2020,2025,2025,2015,1691
20240328,122300,5292204390,2025,2025,2025,2020,1107
20240328,122200,5289964650,2025,2025,2025,2020,4
20240328,122100,5289956555,2025,2025,2025,2020,2580
20240328,122000,5284744555,2020,2025,2025,2020,5275
20240328,121900,5274062720,2025,2020,2025,2015,3761
20240328,121800,5266465235,2020,2020,2020,2015,837
20240328,121700,5264777305,2020,2020,2020,2020,3
20240328,121600,5264771245,2020,2020,2020,2020,5722
20240328,121500,5253212805,2025,2020,2025,2020,453
20240328,121400,5252297725,2020,2020,2025,2020,1037
20240328,121300,5250200930,2025,2015,2025,2010,862
20240328,121200,5248460160,2015,2025,2025,2015,3795
20240328,121100,5240794470,2025,2005,2025,2005,7411
20240328,121000,5225835200,2010,2010,2015,2005,2289
20240328,120900,5221234505,2010,2015,2015,2010,4142
20240328,120800,5212899755,2015,2015,2015,2010,2249
20240328,120700,5208378285,2015,2020,2020,2010,1813
20240328,120600,5204725580,2020,2020,2025,2015,2444
20240328,120500,5199792695,2030,2025,2030,2020,8226
20240328,120400,5183129955,2020,2025,2030,2020,6247
20240328,120300,5170482345,2025,2025,2025,2015,4428
20240328,120200,5161539140,2025,2010,2025,2000,45854
20240328,120100,5068987205,2015,2010,2015,2010,9207
20240328,120000,5050459630,2010,1998,2010,1997,29602
20240328,115900,4991258660,1998,1999,1999,1997,3502
20240328,115800,4984261194,1999,2000,2000,1999,1034
20240328,115700,4982193936,2000,1992,2000,1992,37376
20240328,115600,4907582473,1992,1990,1992,1989,1646
20240328,115500,4904307919,1990,1992,1992,1990,17075
20240328,115400,4870325342,1991,1992,1992,1991,2249
20240328,115300,4865847273,1993,1991,1993,1991,6221
20240328,115200,4853460078,1991,1992,1992,1991,3307
20240328,115100,4846874118,1992,1992,1992,1991,747
20240328,115000,4845386662,1991,1990,1992,1990,4380
20240328,114900,4836668401,1990,1992,1992,1990,24768
20240328,114800,4787368277,1993,1993,1993,1992,3543
20240328,114700,4780309111,1993,1994,1994,1991,13132
20240328,114600,4754156801,1994,1993,1994,1991,5473
20240328,114500,4743252420,1993,1990,1993,1989,18651
20240328,114400,4706135207,1990,1983,1990,1981,10064
20240328,114300,4686147254,1984,1980,1984,1980,4594
20240328,114200,4677046895,1981,1981,1981,1980,4414
20240328,114100,4668307133,1981,1981,1981,1981,3103
20240328,114000,4662160090,1981,1983,1983,1981,4351
20240328,113900,4653538387,1982,1983,1985,1982,1532
20240328,113800,4650500643,1982,1985,1985,1982,4060
20240328,113700,4642446840,1985,1986,1986,1984,1748
20240328,113600,4638976610,1986,1987,1987,1985,5201
20240328,113500,4628648216,1987,1986,1987,1985,2143
20240328,113400,4624392286,1986,1983,1989,1983,4207
20240328,113300,4616038351,1983,1981,1983,1981,1545
20240328,113200,4612974864,1981,1981,1983,1980,621
20240328,113100,4611744994,1980,1979,1980,1977,2945
20240328,113000,4605915717,1980,1981,1984,1980,6079
20240328,112900,4593874296,1981,1982,1983,1977,3457
20240328,112800,4587027551,1982,1982,1983,1982,6732
20240328,112700,4573683553,1982,1976,1982,1976,8226
20240328,112600,4557406834,1976,1974,1976,1974,5200
20240328,112500,4547134041,1974,1969,1974,1968,5089
20240328,112400,4537102535,1969,1965,1969,1965,20931
20240328,112300,4495938202,1964,1965,1965,1964,3107
20240328,112200,4489834998,1965,1966,1967,1962,4951
20240328,112100,4480112840,1965,1962,1965,1961,19520
20240328,112000,4441812002,1962,1963,1965,1961,24174
20240328,111900,4394379552,1963,1969,1969,1963,54568
20240328,111800,4287140915,1969,1977,1977,1968,26869
20240328,111700,4234239454,1977,1977,1977,1970,17711
20240328,111600,4199264954,1977,1975,1977,1975,3021
20240328,111500,4193296248,1975,1974,1976,1971,4993
20240328,111400,4183437358,1974,1968,1974,1968,22772
20240328,111300,4138567755,1968,1971,1972,1967,16860
20240328,111200,4105356378,1972,1971,1973,1970,5339
20240328,111100,4094831528,1971,1975,1975,1971,7973
20240328,111000,4079106562,1975,1975,1976,1974,3605
20240328,110900,4071986665,1976,1977,1978,1976,5420
20240328,110800,4061271887,1977,1977,1977,1975,11054
20240328,110700,4039422712,1977,1971,1978,1971,9580
20240328,110600,4020500078,1975,1968,1975,1965,35601
20240328,110500,3950339945,1969,1970,1970,1968,7721
20240328,110400,3935135549,1968,1963,1970,1961,40123
20240328,110300,3856324939,1964,1970,1970,1961,52231
20240328,110200,3753747585,1970,1975,1975,1970,52219
20240328,110100,3650820912,1975,1982,1982,1974,62394
20240328,110000,3527525801,1982,1982,1983,1978,51628
20240328,105900,3425330928,1982,1984,1984,1982,13508
20240328,105800,3398536385,1983,1991,1991,1983,10186
20240328,105700,3378311866,1991,1990,1991,1987,2106
20240328,105600,3374121366,1990,1989,1990,1987,6546
20240328,105500,3361104114,1989,1986,1989,1985,2082
20240328,105400,3356969695,1986,1989,1993,1985,3753
20240328,105300,3349506466,1989,1988,1990,1979,16196
20240328,105200,3317409683,1988,1980,1988,1976,27089
20240328,105100,3263814379,1978,1981,1982,1978,8833
20240328,105000,3246326615,1980,1982,1983,1975,95773
20240328,104900,3056688381,1981,1989,1989,1981,29292
20240328,104800,2998569434,1989,1994,1995,1988,92741
20240328,104700,2813958479,1996,2005,2005,1992,50857
20240328,104600,2712361677,2005,2000,2005,2000,13647
20240328,104500,2685009627,2005,2000,2005,1999,8367
20240328,104400,2668257878,2005,2000,2005,2000,4664
20240328,104300,2658929753,2000,2000,2005,1998,13786
20240328,104200,2631364192,2005,2005,2005,1999,4719
20240328,104100,2621925863,2005,2005,2005,2000,3272
20240328,104000,2615378753,2005,2000,2005,1999,6214
20240328,103900,2602950042,2000,2005,2005,1999,4830
20240328,103800,2593289452,2005,1999,2010,1999,40240
20240328,103700,2512809220,1995,2005,2010,1994,12414
20240328,103600,2487948345,2010,1989,2010,1989,59751
20240328,103500,2368475083,1990,1999,2000,1981,89129
20240328,103400,2190778966,1999,2005,2010,1999,203778
20240328,103300,1783133365,2015,2020,2025,1999,166258
20240328,103200,1449251885,2020,2035,2035,2020,4631
20240328,103100,1439876320,2025,2025,2035,2025,17101
20240328,103000,1405241265,2030,2030,2035,2025,10971
20240328,102900,1383021850,2030,2025,2035,2025,3540
20240328,102800,1375851180,2025,2030,2035,2025,2499
20240328,102700,1370788195,2030,2035,2035,2030,226
20240328,102600,1370328300,2035,2035,2035,2025,3581
20240328,102500,1363060290,2035,2035,2035,2035,1138
20240328,102400,1360744460,2035,2035,2035,2030,759
20240328,102300,1359200965,2035,2030,2035,2025,2394
20240328,102200,1354343730,2030,2030,2030,2025,498
20240328,102100,1353333515,2030,2030,2030,2020,10083
20240328,102000,1332923885,2030,2025,2030,2020,2100
20240328,101900,1328671675,2025,2020,2025,2020,5882
20240328,101800,1316787490,2020,2025,2025,2020,3692
20240328,101700,1309327390,2025,2025,2025,2020,10502
20240328,101600,1288103550,2025,2025,2025,2020,8526
20240328,101500,1270862045,2025,2030,2030,2025,19271
20240328,101400,1231834620,2035,2030,2035,2030,2606
20240328,101300,1226543700,2030,2030,2030,2025,3521
20240328,101200,1219411915,2030,2025,2035,2025,4471
20240328,101100,1210336205,2030,2035,2035,2025,14724
20240328,101000,1180444110,2035,2040,2040,2035,7473
20240328,100900,1165221545,2040,2035,2040,2035,3099
20240328,100800,1158912320,2035,2040,2040,2030,1299
20240328,100700,1156272820,2040,2035,2040,2035,832
20240328,100600,1154579640,2035,2035,2040,2030,2671
20240328,100500,1149156370,2035,2030,2035,2030,4171
20240328,100400,1140683895,2035,2035,2035,2030,10012
20240328,100300,1120351775,2035,2035,2035,2030,1291
20240328,100200,1117729225,2040,2040,2040,2030,5204
20240328,100100,1107161420,2035,2040,2040,2035,7541
20240328,100000,1091815110,2040,2045,2045,2035,15163
20240328,095900,1060869580,2045,2040,2045,2040,1066
20240328,095800,1058693865,2040,2045,2045,2035,8361
20240328,095700,1041647270,2045,2045,2045,2045,5468
20240328,095600,1030465210,2045,2050,2055,2045,3606
20240328,095500,1023087400,2050,2050,2050,2050,3063
20240328,095400,1016808250,2050,2045,2050,2045,6752
20240328,095300,1002999885,2045,2050,2050,2045,2743
20240328,095200,997387075,2050,2045,2050,2045,196
20240328,095100,996985815,2045,2045,2045,2045,4499
20240328,095000,987785360,2040,2045,2045,2040,298
20240328,094900,987177315,2045,2040,2050,2035,9057
20240328,094800,968700965,2050,2045,2050,2040,9702
20240328,094700,948903995,2040,2045,2045,2040,1909
20240328,094600,945001090,2045,2040,2045,2040,647
20240328,094500,943680475,2045,2040,2045,2040,1427
20240328,094400,940769260,2045,2045,2045,2045,71
20240328,094300,940624065,2045,2040,2045,2040,2867
20240328,094200,934774385,2035,2035,2040,2030,3170
20240328,094100,928326360,2040,2040,2040,2030,1155
20240328,094000,925974325,2035,2045,2050,2035,18842
20240328,093900,887576270,2045,2035,2045,2035,5807
20240328,093800,875720320,2040,2035,2040,2030,6571
20240328,093700,862352295,2035,2035,2040,2030,16293
20240328,093600,829215420,2035,2040,2045,2035,5961
20240328,093500,817062745,2040,2035,2040,2030,17379
20240328,093400,781687605,2035,2050,2050,2035,6536
20240328,093300,768363940,2045,2055,2055,2045,5397
20240328,093200,757305315,2055,2045,2055,2045,5604
20240328,093100,745827690,2045,2050,2050,2040,1429
20240328,093000,742904870,2050,2055,2055,2040,2864
20240328,092900,737046460,2055,2050,2055,2050,213
20240328,092800,736609790,2045,2045,2050,2045,8203
20240328,092700,719834535,2045,2040,2050,2040,5811
20240328,092600,707952440,2040,2045,2055,2040,3630
20240328,092500,700526075,2045,2050,2055,2040,20156
20240328,092400,659244490,2050,2040,2050,2035,11321
20240328,092300,636153685,2040,2045,2045,2040,4748
20240328,092200,626467685,2040,2045,2045,2040,607
20240328,092100,625228165,2030,2030,2045,2030,11522
20240328,092000,601765740,2030,2035,2035,2030,2238
20240328,091900,597220110,2030,2025,2035,2025,3536
20240328,091800,590057490,2025,2020,2045,2020,2491
20240328,091700,585018820,2045,2045,2045,2020,16118
20240328,091600,552358505,2045,2035,2045,2030,4249
20240328,091500,543719540,2045,2055,2060,2030,15764
20240328,091400,511527275,2060,2060,2060,2055,4630
20240328,091300,502010055,2060,2070,2070,2060,9578
20240328,091200,482266930,2070,2055,2070,2040,14513
20240328,091100,452453845,2055,2060,2060,2050,29144
20240328,091000,392563625,2060,2070,2070,2060,12481
20240328,090900,366774985,2070,2075,2075,2065,6944
20240328,090800,352397035,2080,2060,2080,2060,10715
20240328,090700,330172645,2060,2085,2085,2060,18018
20240328,090600,292896725,2080,2070,2085,2065,30897
20240328,090500,228907105,2070,2040,2080,2040,18675
20240328,090400,190360380,2055,2050,2055,2040,9985
20240328,090300,169869545,2045,2035,2045,2035,4634
20240328,090200,160417140,2035,2020,2045,2015,7511
20240328,090100,145163980,2020,2030,2040,2010,27507
20240328,090000,89612135,2030,2040,2040,2015,43344