stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185600,2703966155,2055,2055,2055,2055,34898
20240102,185500,2703966155,2055,2055,2055,2055,0
20240102,185400,2703966155,2055,2055,2055,2055,0
20240102,185300,2703966155,2055,2055,2055,2055,0
20240102,185200,2703966155,2055,2055,2055,2055,0
20240102,185100,2703966155,2055,2055,2055,2055,0
20240102,185000,2703966155,2055,2055,2055,2055,0
20240102,184900,2703966155,2055,2055,2055,2055,0
20240102,184800,2703966155,2055,2055,2055,2055,0
20240102,184700,2703966155,2055,2055,2055,2055,0
20240102,184600,2703966155,2055,2055,2055,2055,0
20240102,184500,2703966155,2055,2055,2055,2055,0
20240102,184400,2703966155,2055,2055,2055,2055,0
20240102,184300,2703966155,2055,2055,2055,2055,0
20240102,184200,2703966155,2055,2055,2055,2055,0
20240102,184100,2703966155,2055,2055,2055,2055,0
20240102,184000,2703966155,2055,2055,2055,2055,0
20240102,183900,2703966155,2055,2055,2055,2055,0
20240102,183800,2703966155,2055,2055,2055,2055,0
20240102,183700,2703966155,2055,2055,2055,2055,0
20240102,183600,2703966155,2055,2055,2055,2055,0
20240102,183500,2703966155,2055,2055,2055,2055,0
20240102,183400,2703966155,2055,2055,2055,2055,0
20240102,183300,2703966155,2055,2055,2055,2055,0
20240102,183200,2703966155,2055,2055,2055,2055,0
20240102,183100,2703966155,2055,2055,2055,2055,0
20240102,183000,2703966155,2055,2055,2055,2055,0
20240102,182900,2703966155,2055,2055,2055,2055,0
20240102,182800,2703966155,2055,2055,2055,2055,0
20240102,182700,2703966155,2055,2055,2055,2055,0
20240102,182600,2703966155,2055,2055,2055,2055,34898
20240102,182500,2703966155,2055,2055,2055,2055,0
20240102,182400,2703966155,2055,2055,2055,2055,0
20240102,182300,2703966155,2055,2055,2055,2055,0
20240102,182200,2703966155,2055,2055,2055,2055,0
20240102,182100,2703966155,2055,2055,2055,2055,0
20240102,182000,2703966155,2055,2055,2055,2055,0
20240102,181900,2703966155,2055,2055,2055,2055,0
20240102,181800,2703966155,2055,2055,2055,2055,0
20240102,181700,2703966155,2055,2055,2055,2055,0
20240102,181600,2703966155,2055,2055,2055,2055,0
20240102,181500,2703966155,2055,2055,2055,2055,0
20240102,181400,2703966155,2055,2055,2055,2055,0
20240102,181300,2703966155,2055,2055,2055,2055,0
20240102,181200,2703966155,2055,2055,2055,2055,0
20240102,181100,2703966155,2055,2055,2055,2055,0
20240102,181000,2703966155,2055,2055,2055,2055,0
20240102,180900,2703966155,2055,2055,2055,2055,0
20240102,180800,2703966155,2055,2055,2055,2055,0
20240102,180700,2703966155,2055,2055,2055,2055,0
20240102,180600,2703966155,2055,2055,2055,2055,0
20240102,180500,2703966155,2055,2055,2055,2055,0
20240102,180400,2703966155,2055,2055,2055,2055,0
20240102,180300,2703966155,2055,2055,2055,2055,0
20240102,180200,2703966155,2055,2055,2055,2055,0
20240102,180100,2703966155,2055,2055,2055,2055,0
20240102,180000,2703966155,2055,2055,2055,2055,0
20240102,175900,2703966155,2055,2055,2055,2055,0
20240102,175800,2703966155,2055,2055,2055,2055,0
20240102,175700,2703966155,2055,2055,2055,2055,0
20240102,175600,2703966155,2055,2055,2055,2055,34898
20240102,175500,2703966155,2055,2055,2055,2055,0
20240102,175400,2703966155,2055,2055,2055,2055,0
20240102,175300,2703966155,2055,2055,2055,2055,0
20240102,175200,2703966155,2055,2055,2055,2055,0
20240102,175100,2703966155,2055,2055,2055,2055,0
20240102,175000,2703966155,2055,2055,2055,2055,0
20240102,174900,2703966155,2055,2055,2055,2055,0
20240102,174800,2703966155,2055,2055,2055,2055,0
20240102,174700,2703966155,2055,2055,2055,2055,0
20240102,174600,2703966155,2055,2055,2055,2055,0
20240102,174500,2703966155,2055,2055,2055,2055,0
20240102,174400,2703966155,2055,2055,2055,2055,0
20240102,174300,2703966155,2055,2055,2055,2055,0
20240102,174200,2703966155,2055,2055,2055,2055,0
20240102,174100,2703966155,2055,2055,2055,2055,0
20240102,174000,2703966155,2055,2055,2055,2055,0
20240102,173900,2703966155,2055,2055,2055,2055,0
20240102,173800,2703966155,2055,2055,2055,2055,0
20240102,173700,2703966155,2055,2055,2055,2055,0
20240102,173600,2703966155,2055,2055,2055,2055,0
20240102,173500,2703966155,2055,2055,2055,2055,0
20240102,173400,2703966155,2055,2055,2055,2055,0
20240102,173300,2703966155,2055,2055,2055,2055,0
20240102,173200,2703966155,2055,2055,2055,2055,0
20240102,173100,2703966155,2055,2055,2055,2055,0
20240102,173000,2703966155,2055,2055,2055,2055,0
20240102,172900,2703966155,2055,2055,2055,2055,0
20240102,172800,2703966155,2055,2055,2055,2055,0
20240102,172700,2703966155,2055,2055,2055,2055,0
20240102,172600,2703966155,2055,2055,2055,2055,34898
20240102,172500,2703966155,2055,2055,2055,2055,0
20240102,172400,2703966155,2055,2055,2055,2055,0
20240102,172300,2703966155,2055,2055,2055,2055,0
20240102,172200,2703966155,2055,2055,2055,2055,0
20240102,172100,2703966155,2055,2055,2055,2055,0
20240102,172000,2703966155,2055,2055,2055,2055,0
20240102,171900,2703966155,2055,2055,2055,2055,0
20240102,171800,2703966155,2055,2055,2055,2055,0
20240102,171700,2703966155,2055,2055,2055,2055,0
20240102,171600,2703966155,2055,2055,2055,2055,0
20240102,171500,2703966155,2055,2055,2055,2055,0
20240102,171400,2703966155,2055,2055,2055,2055,0
20240102,171300,2703966155,2055,2055,2055,2055,0
20240102,171200,2703966155,2055,2055,2055,2055,0
20240102,171100,2703966155,2055,2055,2055,2055,0
20240102,171000,2703966155,2055,2055,2055,2055,0
20240102,170900,2703966155,2055,2055,2055,2055,0
20240102,170800,2703966155,2055,2055,2055,2055,0
20240102,170700,2703966155,2055,2055,2055,2055,0
20240102,170600,2703966155,2055,2055,2055,2055,0
20240102,170500,2703966155,2055,2055,2055,2055,0
20240102,170400,2703966155,2055,2055,2055,2055,0
20240102,170300,2703966155,2055,2055,2055,2055,0
20240102,170200,2703966155,2055,2055,2055,2055,0
20240102,170100,2703966155,2055,2055,2055,2055,0
20240102,170000,2703966155,2055,2055,2055,2055,0
20240102,165900,2703966155,2055,2055,2055,2055,0
20240102,165800,2703966155,2055,2055,2055,2055,0
20240102,165700,2703966155,2055,2055,2055,2055,0
20240102,165600,2703966155,2055,2055,2055,2055,34898
20240102,165500,2703966155,2055,2055,2055,2055,0
20240102,165400,2703966155,2055,2055,2055,2055,0
20240102,165300,2703966155,2055,2055,2055,2055,0
20240102,165200,2703966155,2055,2055,2055,2055,0
20240102,165100,2703966155,2055,2055,2055,2055,0
20240102,165000,2703966155,2055,2055,2055,2055,0
20240102,164900,2703966155,2055,2055,2055,2055,0
20240102,164800,2703966155,2055,2055,2055,2055,0
20240102,164700,2703966155,2055,2055,2055,2055,0
20240102,164600,2703966155,2055,2055,2055,2055,0
20240102,164500,2703966155,2055,2055,2055,2055,0
20240102,164400,2703966155,2055,2055,2055,2055,0
20240102,164300,2703966155,2055,2055,2055,2055,0
20240102,164200,2703966155,2055,2055,2055,2055,0
20240102,164100,2703966155,2055,2055,2055,2055,0
20240102,164000,2703966155,2055,2055,2055,2055,0
20240102,163900,2703966155,2055,2055,2055,2055,0
20240102,163800,2703966155,2055,2055,2055,2055,0
20240102,163700,2703966155,2055,2055,2055,2055,0
20240102,163600,2703966155,2055,2055,2055,2055,0
20240102,163500,2703966155,2055,2055,2055,2055,0
20240102,163400,2703966155,2055,2055,2055,2055,0
20240102,163300,2703966155,2055,2055,2055,2055,0
20240102,163200,2703966155,2055,2055,2055,2055,0
20240102,163100,2703966155,2055,2055,2055,2055,0
20240102,163000,2703966155,2055,2055,2055,2055,0
20240102,162900,2703966155,2055,2055,2055,2055,0
20240102,162800,2703966155,2055,2055,2055,2055,0
20240102,162700,2703966155,2055,2055,2055,2055,0
20240102,162600,2703966155,2055,2055,2055,2055,34898
20240102,162500,2703966155,2055,2055,2055,2055,0
20240102,162400,2703966155,2055,2055,2055,2055,0
20240102,162300,2703966155,2055,2055,2055,2055,0
20240102,162200,2703966155,2055,2055,2055,2055,0
20240102,162100,2703966155,2055,2055,2055,2055,0
20240102,162000,2703966155,2055,2055,2055,2055,0
20240102,161900,2703966155,2055,2055,2055,2055,0
20240102,161800,2703966155,2055,2055,2055,2055,0
20240102,161700,2703966155,2055,2055,2055,2055,0
20240102,161600,2703966155,2055,2055,2055,2055,0
20240102,161500,2703966155,2055,2055,2055,2055,0
20240102,161400,2703966155,2055,2055,2055,2055,0
20240102,161300,2703966155,2055,2055,2055,2055,0
20240102,161200,2703966155,2055,2055,2055,2055,0
20240102,161100,2703966155,2055,2055,2055,2055,0
20240102,161000,2703966155,2055,2055,2055,2055,0
20240102,160900,2703966155,2055,2055,2055,2055,0
20240102,160800,2703966155,2055,2055,2055,2055,0
20240102,160700,2703966155,2055,2055,2055,2055,0
20240102,160600,2703966155,2055,2055,2055,2055,0
20240102,160500,2703966155,2055,2055,2055,2055,0
20240102,160400,2703966155,2055,2055,2055,2055,0
20240102,160300,2703966155,2055,2055,2055,2055,0
20240102,160200,2703966155,2055,2055,2055,2055,0
20240102,160100,2703966155,2055,2055,2055,2055,0
20240102,160000,2703966155,2055,2055,2055,2055,0
20240102,155900,2703966155,2055,2055,2055,2055,0
20240102,155800,2703966155,2055,2055,2055,2055,0
20240102,155700,2703966155,2055,2055,2055,2055,0
20240102,155600,2703966155,2055,2055,2055,2055,34898
20240102,155500,2703966155,2055,2055,2055,2055,0
20240102,155400,2703966155,2055,2055,2055,2055,0
20240102,155300,2703966155,2055,2055,2055,2055,0
20240102,155200,2703966155,2055,2055,2055,2055,0
20240102,155100,2703966155,2055,2055,2055,2055,0
20240102,155000,2703966155,2055,2055,2055,2055,0
20240102,154900,2703966155,2055,2055,2055,2055,0
20240102,154800,2703966155,2055,2055,2055,2055,0
20240102,154700,2703966155,2055,2055,2055,2055,0
20240102,154600,2703966155,2055,2055,2055,2055,0
20240102,154500,2703966155,2055,2055,2055,2055,0
20240102,154400,2703966155,2055,2055,2055,2055,0
20240102,154300,2703966155,2055,2055,2055,2055,0
20240102,154200,2703966155,2055,2055,2055,2055,0
20240102,154100,2703966155,2055,2055,2055,2055,0
20240102,154000,2703966155,2055,2055,2055,2055,0
20240102,153900,2703966155,2055,2055,2055,2055,0
20240102,153800,2703966155,2055,2055,2055,2055,0
20240102,153700,2703966155,2055,2055,2055,2055,0
20240102,153600,2703966155,2055,2055,2055,2055,0
20240102,153500,2703966155,2055,2055,2055,2055,0
20240102,153400,2703966155,2055,2055,2055,2055,0
20240102,153300,2703966155,2055,2055,2055,2055,0
20240102,153200,2703966155,2055,2055,2055,2055,0
20240102,153100,2703966155,2055,2055,2055,2055,0
20240102,153000,2703966155,2055,2055,2055,2055,34898
20240102,152900,2632250765,2055,2055,2055,2055,0
20240102,152800,2632250765,2055,2055,2055,2055,0
20240102,152700,2632250765,2055,2055,2055,2055,0
20240102,152600,2632250765,2055,2055,2055,2055,0
20240102,152500,2632250765,2055,2055,2055,2055,0
20240102,152400,2632250765,2055,2055,2055,2055,0
20240102,152300,2632250765,2055,2055,2055,2055,0
20240102,152200,2632250765,2055,2055,2055,2055,0
20240102,152100,2632250765,2055,2055,2055,2055,0
20240102,152000,2632250765,2055,2055,2055,2055,0
20240102,151900,2632250765,2055,2050,2055,2050,5107
20240102,151800,2621758980,2055,2050,2055,2050,1403
20240102,151700,2618882690,2050,2050,2055,2050,11133
20240102,151600,2596060030,2055,2055,2055,2050,962
20240102,151500,2594087770,2050,2050,2055,2050,6554
20240102,151400,2580651785,2055,2055,2055,2055,10
20240102,151300,2580631235,2055,2055,2055,2055,1032
20240102,151200,2578510475,2055,2050,2055,2050,1214
20240102,151100,2576021765,2055,2055,2055,2050,1599
20240102,151000,2572736315,2050,2055,2055,2050,2705
20240102,150900,2567185265,2055,2055,2055,2055,4
20240102,150800,2567177045,2055,2055,2055,2055,764
20240102,150700,2565607025,2055,2050,2055,2050,241
20240102,150600,2565111820,2055,2055,2055,2055,4388
20240102,150500,2556094480,2055,2055,2055,2055,2144
20240102,150400,2551688560,2055,2050,2055,2050,129
20240102,150300,2551424065,2055,2050,2055,2050,1738
20240102,150200,2547859350,2055,2055,2055,2055,1500
20240102,150100,2544776850,2055,2055,2055,2055,72
20240102,150000,2544628890,2055,2055,2055,2055,3051
20240102,145900,2538359085,2045,2050,2055,2045,1612
20240102,145800,2535058105,2045,2050,2050,2045,598
20240102,145700,2533834095,2050,2050,2050,2050,1894
20240102,145600,2529951395,2050,2050,2050,2050,10661
20240102,145500,2508096345,2050,2055,2055,2050,3376
20240102,145400,2501175530,2050,2050,2050,2050,3123
20240102,145300,2494773380,2055,2050,2055,2050,183
20240102,145200,2494398215,2055,2050,2055,2050,1289
20240102,145100,2491750600,2055,2055,2055,2055,501
20240102,145000,2490721045,2050,2050,2050,2050,589
20240102,144900,2489513595,2050,2050,2050,2050,1931
20240102,144800,2485555045,2050,2050,2050,2050,8916
20240102,144700,2467277245,2050,2050,2050,2050,4843
20240102,144600,2457349095,2050,2050,2050,2050,3715
20240102,144500,2449733345,2050,2050,2050,2050,211
20240102,144400,2449300795,2050,2050,2055,2050,1160
20240102,144300,2446922745,2050,2050,2050,2050,605
20240102,144200,2445682495,2050,2050,2050,2050,100
20240102,144100,2445477495,2050,2050,2050,2050,2411
20240102,144000,2440534945,2050,2055,2055,2050,600
20240102,143900,2439304935,2055,2055,2055,2055,1
20240102,143800,2439302880,2055,2055,2055,2045,5304
20240102,143700,2428423175,2045,2050,2050,2045,365
20240102,143600,2427676570,2045,2050,2050,2045,4072
20240102,143500,2419329220,2050,2055,2055,2050,11328
20240102,143400,2396055875,2050,2055,2055,2050,27288
20240102,143300,2340113915,2050,2055,2055,2050,4968
20240102,143200,2329906345,2060,2055,2060,2055,655
20240102,143100,2328560295,2055,2050,2060,2050,2566
20240102,143000,2323286005,2050,2050,2055,2050,1202
20240102,142900,2320816920,2050,2060,2060,2050,809
20240102,142800,2319158340,2050,2050,2050,2050,1356
20240102,142700,2316378540,2050,2055,2055,2050,545
20240102,142600,2315261140,2050,2055,2060,2050,5437
20240102,142500,2304114070,2060,2055,2060,2050,256
20240102,142400,2303588745,2050,2050,2060,2050,682
20240102,142300,2302190635,2060,2050,2060,2050,268
20240102,142200,2301641215,2060,2050,2060,2050,11154
20240102,142100,2278702370,2060,2055,2060,2055,5988
20240102,142000,2266369590,2050,2060,2060,2050,316
20240102,141900,2265718650,2060,2055,2060,2055,51
20240102,141800,2265613840,2050,2055,2055,2050,676
20240102,141700,2264225540,2055,2060,2060,2055,349
20240102,141600,2263506825,2060,2055,2060,2050,774
20240102,141500,2261917275,2060,2055,2060,2055,1537
20240102,141400,2258758485,2060,2050,2060,2050,206
20240102,141300,2258335125,2050,2050,2055,2050,4074
20240102,141200,2249977760,2055,2050,2055,2050,386
20240102,141100,2249186425,2050,2055,2055,2050,1942
20240102,141000,2245204235,2055,2055,2055,2055,254
20240102,140900,2244682265,2055,2060,2060,2055,2069
20240102,140800,2240429915,2060,2060,2060,2050,66
20240102,140700,2240294455,2060,2060,2060,2050,294
20240102,140600,2239690725,2055,2050,2055,2050,1410
20240102,140500,2236793675,2050,2060,2060,2050,3468
20240102,140400,2229660630,2060,2055,2060,2055,3270
20240102,140300,2222926120,2055,2055,2060,2055,4600
20240102,140200,2213459120,2060,2060,2060,2055,6088
20240102,140100,2200937840,2060,2055,2060,2055,54
20240102,140000,2200826850,2060,2050,2060,2050,27641
20240102,135900,2144024545,2050,2050,2050,2050,6598
20240102,135800,2130498645,2050,2050,2050,2050,1612
20240102,135700,2127194045,2050,2050,2050,2050,239
20240102,135600,2126704095,2050,2050,2050,2050,922
20240102,135500,2124813995,2055,2050,2055,2050,780
20240102,135400,2123212395,2050,2055,2055,2050,5683
20240102,135300,2111558830,2055,2055,2055,2055,241
20240102,135200,2111063575,2050,2050,2050,2050,760
20240102,135100,2109505575,2050,2055,2055,2050,537
20240102,135000,2108404690,2055,2055,2055,2055,3
20240102,134900,2108398525,2050,2050,2050,2050,897
20240102,134800,2106559675,2050,2050,2050,2050,1046
20240102,134700,2104415375,2050,2050,2050,2050,976
20240102,134600,2102414575,2050,2050,2055,2050,3359
20240102,134500,2095528465,2050,2050,2050,2050,900
20240102,134400,2093683465,2050,2055,2055,2050,6010
20240102,134300,2081332965,2050,2050,2050,2050,1335
20240102,134200,2078596215,2050,2050,2050,2050,1000
20240102,134100,2076546215,2050,2050,2050,2050,0
20240102,134000,2076546215,2050,2055,2055,2050,3782
20240102,133900,2068793110,2050,2050,2050,2050,1071
20240102,133800,2066597560,2050,2055,2055,2050,107
20240102,133700,2066377705,2055,2050,2055,2050,101
20240102,133600,2066170375,2055,2050,2055,2050,2243
20240102,133500,2061572220,2055,2055,2055,2055,31
20240102,133400,2061508515,2050,2050,2055,2050,427
20240102,133300,2060633160,2050,2050,2055,2050,2348
20240102,133200,2055819735,2055,2055,2055,2055,60
20240102,133100,2055696435,2055,2050,2055,2050,284
20240102,133000,2055114230,2050,2055,2055,2050,1086
20240102,132900,2052887900,2050,2050,2050,2045,33922
20240102,132800,1983349050,2045,2045,2045,2045,271
20240102,132700,1982794855,2045,2050,2050,2045,248
20240102,132600,1982287690,2045,2045,2050,2045,779
20240102,132500,1980694630,2050,2050,2050,2050,1
20240102,132400,1980692580,2045,2045,2050,2045,756
20240102,132300,1979146530,2045,2050,2050,2045,11
20240102,132200,1979124030,2045,2050,2050,2045,2894
20240102,132100,1973204540,2050,2045,2050,2045,772
20240102,132000,1971624200,2050,2045,2050,2045,2985
20240102,131900,1965519860,2045,2045,2045,2045,3931
20240102,131800,1957480965,2045,2045,2045,2045,4497
20240102,131700,1948284600,2045,2045,2045,2040,1500
20240102,131600,1945219500,2045,2045,2045,2045,4279
20240102,131500,1936468945,2045,2040,2045,2040,13131
20240102,131400,1909619585,2045,2045,2045,2040,2720
20240102,131300,1904070705,2040,2045,2045,2040,1586
20240102,131200,1900835215,2040,2040,2040,2040,456
20240102,131100,1899904975,2040,2040,2045,2040,860
20240102,131000,1898150565,2040,2040,2040,2040,552
20240102,130900,1897024485,2040,2040,2040,2040,703
20240102,130800,1895590365,2040,2045,2045,2040,3805
20240102,130700,1887810075,2040,2040,2040,2040,586
20240102,130600,1886614635,2045,2040,2045,2040,770
20240102,130500,1885043585,2040,2045,2045,2040,488
20240102,130400,1884048055,2040,2045,2045,2040,883
20240102,130300,1882246640,2045,2040,2045,2040,734
20240102,130200,1880749230,2040,2040,2040,2040,585
20240102,130100,1879555830,2040,2040,2040,2040,660
20240102,130000,1878209430,2040,2040,2045,2040,621
20240102,125900,1876942585,2040,2040,2045,2040,180
20240102,125800,1876575370,2040,2040,2045,2040,461
20240102,125700,1875634925,2045,2040,2045,2040,885
20240102,125600,1873826165,2045,2045,2045,2045,26
20240102,125500,1873772995,2040,2045,2045,2040,414
20240102,125400,1872928430,2040,2045,2045,2040,93
20240102,125300,1872738250,2040,2045,2045,2040,279
20240102,125200,1872169040,2045,2045,2045,2035,3031
20240102,125100,1865992525,2035,2035,2035,2035,200
20240102,125000,1865585525,2040,2035,2040,2035,2994
20240102,124900,1859490335,2040,2040,2040,2040,4654
20240102,124800,1849996175,2040,2040,2040,2040,100
20240102,124700,1849792175,2040,2045,2045,2040,127
20240102,124600,1849532925,2040,2040,2045,2040,2030
20240102,124500,1845391675,2040,2035,2040,2035,13909
20240102,124400,1817021815,2035,2035,2040,2035,774
20240102,124300,1815446720,2035,2035,2035,2035,1696
20240102,124200,1811995360,2035,2035,2035,2035,375
20240102,124100,1811232235,2035,2035,2035,2035,175
20240102,124000,1810876110,2035,2040,2040,2035,3243
20240102,123900,1804276600,2035,2040,2040,2035,278
20240102,123800,1803710465,2040,2040,2040,2035,1148
20240102,123700,1801372565,2035,2035,2040,2035,2337
20240102,123600,1796616610,2035,2035,2040,2035,387
20240102,123500,1795829060,2040,2040,2040,2035,1236
20240102,123400,1793313720,2035,2035,2035,2035,763
20240102,123300,1791761015,2035,2040,2040,2035,606
20240102,123200,1790527245,2040,2040,2040,2040,11
20240102,123100,1790504805,2035,2040,2040,2035,283
20240102,123000,1789928685,2040,2040,2040,2040,5
20240102,122900,1789918485,2035,2035,2035,2035,0
20240102,122800,1789918485,2035,2040,2040,2035,464
20240102,122700,1788974205,2040,2045,2045,2040,143
20240102,122600,1788681985,2040,2035,2040,2035,6674
20240102,122500,1775069610,2035,2035,2035,2035,877
20240102,122400,1773284915,2035,2035,2035,2035,1813
20240102,122300,1769595460,2035,2035,2035,2035,586
20240102,122200,1768402950,2035,2035,2035,2035,578
20240102,122100,1767226720,2035,2040,2040,2035,1656
20240102,122000,1763856750,2040,2035,2040,2035,2444
20240102,121900,1758882710,2035,2035,2035,2035,484
20240102,121800,1757897770,2035,2035,2035,2035,974
20240102,121700,1755915680,2035,2040,2040,2035,663
20240102,121600,1754565725,2040,2035,2040,2035,710
20240102,121500,1753118825,2035,2035,2035,2035,378
20240102,121400,1752349595,2040,2040,2040,2040,30
20240102,121300,1752288395,2040,2035,2040,2035,1337
20240102,121200,1749564480,2035,2035,2035,2035,1223
20240102,121100,1747075675,2035,2035,2040,2035,594
20240102,121000,1745866875,2040,2040,2040,2035,527
20240102,120900,1744793425,2035,2035,2040,2035,838
20240102,120800,1743088080,2035,2035,2035,2035,448
20240102,120700,1742176400,2035,2040,2040,2035,1920
20240102,120600,1738268735,2040,2035,2045,2035,855
20240102,120500,1736523790,2045,2045,2045,2035,279
20240102,120400,1735956005,2035,2040,2040,2035,1843
20240102,120300,1732198645,2035,2045,2045,2035,7552
20240102,120200,1716810690,2040,2040,2040,2040,377
20240102,120100,1716041610,2040,2040,2045,2040,3065
20240102,120000,1709784010,2045,2040,2045,2040,827
20240102,115900,1708096910,2040,2040,2045,2040,331
20240102,115800,1707421665,2040,2045,2045,2040,647
20240102,115700,1706101625,2040,2040,2040,2040,459
20240102,115600,1705165265,2040,2035,2040,2035,632
20240102,115500,1703878985,2040,2035,2045,2035,2014
20240102,115400,1699779875,2040,2040,2040,2040,325
20240102,115300,1699116875,2040,2040,2040,2040,33
20240102,115200,1699049555,2040,2040,2040,2040,50
20240102,115100,1698947555,2035,2045,2045,2035,58184
20240102,115000,1580517960,2040,2040,2045,2040,1189
20240102,114900,1578092375,2050,2045,2050,2045,198
20240102,114800,1577687440,2040,2045,2045,2040,941
20240102,114700,1575767560,2040,2040,2040,2040,742
20240102,114600,1574253880,2045,2040,2045,2040,1116
20240102,114500,1571975680,2045,2045,2045,2045,0
20240102,114400,1571975680,2045,2045,2045,2045,5
20240102,114300,1571965455,2040,2045,2045,2040,5271
20240102,114200,1561210060,2045,2045,2045,2045,280
20240102,114100,1560637460,2045,2040,2045,2040,312
20240102,114000,1560000970,2045,2045,2045,2045,5187
20240102,113900,1549393555,2045,2045,2045,2040,1844
20240102,113800,1545631575,2040,2045,2045,2040,25965
20240102,113700,1492653545,2045,2045,2050,2045,978
20240102,113600,1490653440,2045,2040,2045,2040,30766
20240102,113500,1427887020,2040,2045,2045,2040,3959
20240102,113400,1419802405,2040,2045,2045,2040,1236
20240102,113300,1417275960,2040,2045,2045,2040,362
20240102,113200,1416537365,2040,2040,2040,2040,719
20240102,113100,1415070605,2040,2045,2045,2040,945
20240102,113000,1413142715,2045,2045,2050,2045,210
20240102,112900,1412713260,2045,2050,2050,2045,101
20240102,112800,1412506710,2040,2040,2050,2040,3093
20240102,112700,1406183410,2040,2040,2040,2040,4032
20240102,112600,1397958130,2040,2045,2045,2040,517
20240102,112500,1396903395,2040,2040,2040,2040,0
20240102,112400,1396903395,2040,2040,2040,2040,441
20240102,112300,1396003755,2040,2045,2045,2040,3068
20240102,112200,1389730695,2045,2035,2045,2035,6103
20240102,112100,1377250070,2035,2045,2045,2035,9026
20240102,112000,1358839280,2040,2040,2040,2040,2623
20240102,111900,1353488360,2040,2045,2045,2040,445
20240102,111800,1352580555,2040,2040,2040,2040,2686
20240102,111700,1347101115,2040,2040,2040,2040,2550
20240102,111600,1341899115,2045,2040,2045,2040,6269
20240102,111500,1329086655,2035,2035,2035,2035,366
20240102,111400,1328341845,2040,2040,2045,2040,1715
20240102,111300,1324843205,2040,2040,2045,2040,31429
20240102,111200,1260728040,2040,2045,2050,2040,2487
20240102,111100,1255643755,2045,2045,2050,2045,7029
20240102,111000,1241266950,2045,2045,2045,2045,6899
20240102,110900,1227158495,2045,2045,2050,2045,418
20240102,110800,1226303680,2045,2050,2050,2045,18143
20240102,110700,1189112910,2050,2050,2050,2050,2945
20240102,110600,1183075660,2055,2050,2055,2050,1943
20240102,110500,1179092505,2045,2055,2055,2045,43048
20240102,110400,1090852650,2055,2055,2055,2055,5073
20240102,110300,1080427635,2055,2050,2055,2050,2947
20240102,110200,1074372050,2050,2050,2050,2050,3184
20240102,110100,1067844850,2050,2050,2055,2045,4150
20240102,110000,1059334080,2050,2050,2055,2050,899
20240102,105900,1057488630,2045,2060,2060,2045,9073
20240102,105800,1038893470,2060,2060,2065,2045,71648
20240102,105700,891846095,2055,2060,2065,2055,5564
20240102,105600,880384670,2055,2055,2060,2055,11963
20240102,105500,855753475,2060,2060,2065,2050,15578
20240102,105400,823723030,2060,2060,2065,2050,32781
20240102,105300,756246780,2065,2060,2065,2055,18450
20240102,105200,718204185,2055,2060,2060,2055,11495
20240102,105100,694525055,2055,2060,2060,2050,8955
20240102,105000,676112245,2055,2060,2060,2050,1635
20240102,104900,672745680,2050,2060,2060,2050,17106
20240102,104800,637528415,2060,2055,2060,2050,5476
20240102,104700,626268170,2050,2060,2060,2050,2146
20240102,104600,621857220,2050,2050,2060,2045,26544
20240102,104500,567337750,2050,2050,2055,2050,2766
20240102,104400,561654795,2055,2050,2055,2045,8538
20240102,104300,544147190,2055,2055,2055,2050,6085
20240102,104200,531643545,2050,2055,2060,2045,16448
20240102,104100,497885980,2050,2050,2055,2050,9656
20240102,104000,478043475,2055,2055,2055,2045,6943
20240102,103900,463792875,2045,2050,2055,2045,13333
20240102,103800,436459745,2050,2050,2050,2045,606
20240102,103700,435218575,2050,2040,2050,2040,10633
20240102,103600,413475800,2045,2040,2045,2040,761
20240102,103500,411922250,2045,2045,2045,2040,3655
20240102,103400,404463525,2040,2040,2045,2040,2307
20240102,103300,399757000,2045,2045,2045,2040,2053
20240102,103200,395568615,2045,2045,2045,2040,1274
20240102,103100,392963795,2045,2045,2045,2045,1749
20240102,103000,389387090,2045,2040,2045,2040,867
20240102,102900,387618185,2045,2040,2045,2040,1689
20240102,102800,384167340,2045,2045,2045,2040,783
20240102,102700,382566295,2045,2045,2045,2045,10
20240102,102600,382545845,2045,2035,2045,2035,5964
20240102,102500,370393990,2035,2035,2035,2030,17727
20240102,102400,334324330,2035,2035,2035,2030,156
20240102,102300,334007510,2035,2035,2035,2035,142
20240102,102200,333718540,2035,2040,2045,2030,8312
20240102,102100,316808300,2045,2045,2045,2040,1587
20240102,102000,313570560,2045,2040,2045,2040,2454
20240102,101900,308562080,2040,2035,2040,2030,5087
20240102,101800,298221640,2035,2035,2035,2030,4590
20240102,101700,288881195,2035,2040,2040,2035,106
20240102,101600,288665460,2040,2035,2040,2030,6070
20240102,101500,276303365,2030,2035,2040,2030,11393
20240102,101400,253124660,2040,2040,2040,2035,1480
20240102,101300,250111780,2040,2040,2040,2035,1131
20240102,101200,247808675,2040,2040,2045,2035,4056
20240102,101100,239534580,2045,2045,2045,2040,874
20240102,101000,237751295,2045,2045,2045,2040,5800
20240102,100900,225891395,2050,2050,2055,2045,816
20240102,100800,224218190,2050,2050,2065,2050,18359
20240102,100700,186511530,2050,2050,2055,2050,1680
20240102,100600,183066530,2050,2050,2050,2045,1750
20240102,100500,179479330,2050,2035,2050,2035,25690
20240102,100400,127065915,2035,2030,2040,2030,992
20240102,100300,125048990,2030,2030,2035,2020,18707
20240102,100200,87096840,2030,2030,2035,2030,5965
20240102,100100,74987790,2040,2035,2040,2030,10601
20240102,100000,53417965,2040,2040,2040,2035,26197