stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183400,4021919105,2030,2030,2030,2030,24750
20240117,183300,4021919105,2030,2030,2030,2030,0
20240117,183200,4021919105,2030,2030,2030,2030,0
20240117,183100,4021919105,2030,2030,2030,2030,0
20240117,183000,4021919105,2030,2030,2030,2030,0
20240117,182900,4021919105,2030,2030,2030,2030,0
20240117,182800,4021919105,2030,2030,2030,2030,0
20240117,182700,4021919105,2030,2030,2030,2030,0
20240117,182600,4021919105,2030,2030,2030,2030,0
20240117,182500,4021919105,2030,2030,2030,2030,0
20240117,182400,4021919105,2030,2030,2030,2030,0
20240117,182300,4021919105,2030,2030,2030,2030,0
20240117,182200,4021919105,2030,2030,2030,2030,0
20240117,182100,4021919105,2030,2030,2030,2030,0
20240117,182000,4021919105,2030,2030,2030,2030,0
20240117,181900,4021919105,2030,2030,2030,2030,0
20240117,181800,4021919105,2030,2030,2030,2030,0
20240117,181700,4021919105,2030,2030,2030,2030,0
20240117,181600,4021919105,2030,2030,2030,2030,0
20240117,181500,4021919105,2030,2030,2030,2030,0
20240117,181400,4021919105,2030,2030,2030,2030,0
20240117,181300,4021919105,2030,2030,2030,2030,0
20240117,181200,4021919105,2030,2030,2030,2030,0
20240117,181100,4021919105,2030,2030,2030,2030,0
20240117,181000,4021919105,2030,2030,2030,2030,0
20240117,180900,4021919105,2030,2030,2030,2030,0
20240117,180800,4021919105,2030,2030,2030,2030,0
20240117,180700,4021919105,2030,2030,2030,2030,0
20240117,180600,4021919105,2030,2030,2030,2030,0
20240117,180500,4021919105,2030,2030,2030,2030,0
20240117,180400,4021919105,2030,2030,2030,2030,24750
20240117,180300,4021919105,2030,2030,2030,2030,0
20240117,180200,4021919105,2030,2030,2030,2030,0
20240117,180100,4021919105,2030,2030,2030,2030,0
20240117,180000,4021919105,2030,2030,2030,2030,0
20240117,175900,4021919105,2030,2030,2030,2030,0
20240117,175800,4021919105,2030,2030,2030,2030,0
20240117,175700,4021919105,2030,2030,2030,2030,0
20240117,175600,4021919105,2030,2030,2030,2030,0
20240117,175500,4021919105,2030,2030,2030,2030,0
20240117,175400,4021919105,2030,2030,2030,2030,0
20240117,175300,4021919105,2030,2030,2030,2030,0
20240117,175200,4021919105,2030,2030,2030,2030,0
20240117,175100,4021919105,2030,2030,2030,2030,0
20240117,175000,4021919105,2030,2030,2030,2030,0
20240117,174900,4021919105,2030,2030,2030,2030,0
20240117,174800,4021919105,2030,2030,2030,2030,0
20240117,174700,4021919105,2030,2030,2030,2030,0
20240117,174600,4021919105,2030,2030,2030,2030,0
20240117,174500,4021919105,2030,2030,2030,2030,0
20240117,174400,4021919105,2030,2030,2030,2030,0
20240117,174300,4021919105,2030,2030,2030,2030,0
20240117,174200,4021919105,2030,2030,2030,2030,0
20240117,174100,4021919105,2030,2030,2030,2030,0
20240117,174000,4021919105,2030,2030,2030,2030,0
20240117,173900,4021919105,2030,2030,2030,2030,0
20240117,173800,4021919105,2030,2030,2030,2030,0
20240117,173700,4021919105,2030,2030,2030,2030,0
20240117,173600,4021919105,2030,2030,2030,2030,0
20240117,173500,4021919105,2030,2030,2030,2030,0
20240117,173400,4021919105,2030,2030,2030,2030,24750
20240117,173300,4021919105,2030,2030,2030,2030,0
20240117,173200,4021919105,2030,2030,2030,2030,0
20240117,173100,4021919105,2030,2030,2030,2030,0
20240117,173000,4021919105,2030,2030,2030,2030,0
20240117,172900,4021919105,2030,2030,2030,2030,0
20240117,172800,4021919105,2030,2030,2030,2030,0
20240117,172700,4021919105,2030,2030,2030,2030,0
20240117,172600,4021919105,2030,2030,2030,2030,0
20240117,172500,4021919105,2030,2030,2030,2030,0
20240117,172400,4021919105,2030,2030,2030,2030,0
20240117,172300,4021919105,2030,2030,2030,2030,0
20240117,172200,4021919105,2030,2030,2030,2030,0
20240117,172100,4021919105,2030,2030,2030,2030,0
20240117,172000,4021919105,2030,2030,2030,2030,0
20240117,171900,4021919105,2030,2030,2030,2030,0
20240117,171800,4021919105,2030,2030,2030,2030,0
20240117,171700,4021919105,2030,2030,2030,2030,0
20240117,171600,4021919105,2030,2030,2030,2030,0
20240117,171500,4021919105,2030,2030,2030,2030,0
20240117,171400,4021919105,2030,2030,2030,2030,0
20240117,171300,4021919105,2030,2030,2030,2030,0
20240117,171200,4021919105,2030,2030,2030,2030,0
20240117,171100,4021919105,2030,2030,2030,2030,0
20240117,171000,4021919105,2030,2030,2030,2030,0
20240117,170900,4021919105,2030,2030,2030,2030,0
20240117,170800,4021919105,2030,2030,2030,2030,0
20240117,170700,4021919105,2030,2030,2030,2030,0
20240117,170600,4021919105,2030,2030,2030,2030,0
20240117,170500,4021919105,2030,2030,2030,2030,0
20240117,170400,4021919105,2030,2030,2030,2030,24750
20240117,170300,4021919105,2030,2030,2030,2030,0
20240117,170200,4021919105,2030,2030,2030,2030,0
20240117,170100,4021919105,2030,2030,2030,2030,0
20240117,170000,4021919105,2030,2030,2030,2030,0
20240117,165900,4021919105,2030,2030,2030,2030,0
20240117,165800,4021919105,2030,2030,2030,2030,0
20240117,165700,4021919105,2030,2030,2030,2030,0
20240117,165600,4021919105,2030,2030,2030,2030,0
20240117,165500,4021919105,2030,2030,2030,2030,0
20240117,165400,4021919105,2030,2030,2030,2030,0
20240117,165300,4021919105,2030,2030,2030,2030,0
20240117,165200,4021919105,2030,2030,2030,2030,0
20240117,165100,4021919105,2030,2030,2030,2030,0
20240117,165000,4021919105,2030,2030,2030,2030,0
20240117,164900,4021919105,2030,2030,2030,2030,0
20240117,164800,4021919105,2030,2030,2030,2030,0
20240117,164700,4021919105,2030,2030,2030,2030,0
20240117,164600,4021919105,2030,2030,2030,2030,0
20240117,164500,4021919105,2030,2030,2030,2030,0
20240117,164400,4021919105,2030,2030,2030,2030,0
20240117,164300,4021919105,2030,2030,2030,2030,0
20240117,164200,4021919105,2030,2030,2030,2030,0
20240117,164100,4021919105,2030,2030,2030,2030,0
20240117,164000,4021919105,2030,2030,2030,2030,0
20240117,163900,4021919105,2030,2030,2030,2030,0
20240117,163800,4021919105,2030,2030,2030,2030,0
20240117,163700,4021919105,2030,2030,2030,2030,0
20240117,163600,4021919105,2030,2030,2030,2030,0
20240117,163500,4021919105,2030,2030,2030,2030,0
20240117,163400,4021919105,2030,2030,2030,2030,24750
20240117,163300,4021919105,2030,2030,2030,2030,0
20240117,163200,4021919105,2030,2030,2030,2030,0
20240117,163100,4021919105,2030,2030,2030,2030,0
20240117,163000,4021919105,2030,2030,2030,2030,0
20240117,162900,4021919105,2030,2030,2030,2030,0
20240117,162800,4021919105,2030,2030,2030,2030,0
20240117,162700,4021919105,2030,2030,2030,2030,0
20240117,162600,4021919105,2030,2030,2030,2030,0
20240117,162500,4021919105,2030,2030,2030,2030,0
20240117,162400,4021919105,2030,2030,2030,2030,0
20240117,162300,4021919105,2030,2030,2030,2030,0
20240117,162200,4021919105,2030,2030,2030,2030,0
20240117,162100,4021919105,2030,2030,2030,2030,0
20240117,162000,4021919105,2030,2030,2030,2030,0
20240117,161900,4021919105,2030,2030,2030,2030,0
20240117,161800,4021919105,2030,2030,2030,2030,0
20240117,161700,4021919105,2030,2030,2030,2030,0
20240117,161600,4021919105,2030,2030,2030,2030,0
20240117,161500,4021919105,2030,2030,2030,2030,0
20240117,161400,4021919105,2030,2030,2030,2030,0
20240117,161300,4021919105,2030,2030,2030,2030,0
20240117,161200,4021919105,2030,2030,2030,2030,0
20240117,161100,4021919105,2030,2030,2030,2030,0
20240117,161000,4021919105,2030,2030,2030,2030,0
20240117,160900,4021919105,2030,2030,2030,2030,0
20240117,160800,4021919105,2030,2030,2030,2030,0
20240117,160700,4021919105,2030,2030,2030,2030,0
20240117,160600,4021919105,2030,2030,2030,2030,0
20240117,160500,4021919105,2030,2030,2030,2030,0
20240117,160400,4021919105,2030,2030,2030,2030,24750
20240117,160300,4021919105,2030,2030,2030,2030,0
20240117,160200,4021919105,2030,2030,2030,2030,0
20240117,160100,4021919105,2030,2030,2030,2030,0
20240117,160000,4021919105,2030,2030,2030,2030,0
20240117,155900,4021919105,2030,2030,2030,2030,0
20240117,155800,4021919105,2030,2030,2030,2030,0
20240117,155700,4021919105,2030,2030,2030,2030,0
20240117,155600,4021919105,2030,2030,2030,2030,0
20240117,155500,4021919105,2030,2030,2030,2030,0
20240117,155400,4021919105,2030,2030,2030,2030,0
20240117,155300,4021919105,2030,2030,2030,2030,0
20240117,155200,4021919105,2030,2030,2030,2030,0
20240117,155100,4021919105,2030,2030,2030,2030,0
20240117,155000,4021919105,2030,2030,2030,2030,0
20240117,154900,4021919105,2030,2030,2030,2030,0
20240117,154800,4021919105,2030,2030,2030,2030,0
20240117,154700,4021919105,2030,2030,2030,2030,0
20240117,154600,4021919105,2030,2030,2030,2030,0
20240117,154500,4021919105,2030,2030,2030,2030,0
20240117,154400,4021919105,2030,2030,2030,2030,0
20240117,154300,4021919105,2030,2030,2030,2030,0
20240117,154200,4021919105,2030,2030,2030,2030,0
20240117,154100,4021919105,2030,2030,2030,2030,0
20240117,154000,4021919105,2030,2030,2030,2030,0
20240117,153900,4021919105,2030,2030,2030,2030,0
20240117,153800,4021919105,2030,2030,2030,2030,0
20240117,153700,4021919105,2030,2030,2030,2030,0
20240117,153600,4021919105,2030,2030,2030,2030,0
20240117,153500,4021919105,2030,2030,2030,2030,0
20240117,153400,4021919105,2030,2030,2030,2030,24750
20240117,153300,4021919105,2030,2030,2030,2030,0
20240117,153200,4021919105,2030,2030,2030,2030,0
20240117,153100,4021919105,2030,2030,2030,2030,0
20240117,153000,4021919105,2030,2030,2030,2030,24750
20240117,152900,3971676605,2030,2030,2030,2030,0
20240117,152800,3971676605,2030,2030,2030,2030,0
20240117,152700,3971676605,2030,2030,2030,2030,0
20240117,152600,3971676605,2030,2030,2030,2030,0
20240117,152500,3971676605,2030,2030,2030,2030,0
20240117,152400,3971676605,2030,2030,2030,2030,0
20240117,152300,3971676605,2030,2030,2030,2030,0
20240117,152200,3971676605,2030,2030,2030,2030,0
20240117,152100,3971676605,2030,2030,2030,2030,0
20240117,152000,3971676605,2030,2030,2030,2030,0
20240117,151900,3971676605,2030,2030,2030,2025,4927
20240117,151800,3961685340,2025,2030,2030,2025,2759
20240117,151700,3956094600,2030,2025,2030,2025,11710
20240117,151600,3932339540,2030,2030,2030,2025,5794
20240117,151500,3920599265,2025,2030,2030,2025,11627
20240117,151400,3897037950,2030,2030,2030,2025,3758
20240117,151300,3889427945,2025,2030,2030,2025,4667
20240117,151200,3879976790,2025,2030,2035,2025,955
20240117,151100,3878038140,2035,2035,2035,2030,23925
20240117,151000,3829450220,2035,2035,2035,2030,2118
20240117,150900,3825147520,2035,2030,2035,2030,1523
20240117,150800,3822053725,2035,2035,2035,2030,3625
20240117,150700,3814694345,2035,2030,2035,2030,1085
20240117,150600,3812490230,2030,2030,2030,2030,7605
20240117,150500,3797052080,2030,2030,2030,2030,66
20240117,150400,3796918100,2030,2030,2030,2025,27189
20240117,150300,3741848680,2030,2035,2035,2030,1604
20240117,150200,3738592490,2035,2030,2035,2030,3227
20240117,150100,3732041310,2035,2030,2035,2025,1459
20240117,150000,3729079465,2030,2030,2030,2030,1401
20240117,145900,3726235435,2030,2030,2030,2025,5672
20240117,145800,3714736465,2030,2030,2030,2025,10699
20240117,145700,3693068205,2030,2030,2030,2025,1621
20240117,145600,3689777825,2030,2030,2030,2030,612
20240117,145500,3688535465,2030,2025,2030,2025,4158
20240117,145400,3680114220,2025,2030,2030,2025,1999
20240117,145300,3676061895,2025,2030,2030,2025,668
20240117,145200,3674707410,2025,2025,2030,2025,1266
20240117,145100,3672138050,2030,2030,2030,2030,3574
20240117,145000,3664882830,2025,2030,2035,2025,7609
20240117,144900,3649462680,2035,2035,2035,2030,2231
20240117,144800,3644928145,2035,2030,2035,2025,10093
20240117,144700,3624439060,2035,2035,2035,2030,1365
20240117,144600,3621666395,2035,2035,2035,2030,4047
20240117,144500,3613436985,2030,2035,2035,2030,268
20240117,144400,3612892690,2030,2035,2035,2030,843
20240117,144300,3611179185,2035,2030,2035,2030,6117
20240117,144200,3598761140,2035,2035,2035,2035,473
20240117,144100,3597798585,2030,2030,2035,2030,6896
20240117,144000,3583795225,2035,2035,2035,2030,1541
20240117,143900,3580665795,2035,2035,2035,2035,30
20240117,143800,3580604745,2035,2035,2035,2035,1234
20240117,143700,3578093555,2035,2035,2035,2035,401
20240117,143600,3577277520,2030,2030,2035,2030,4945
20240117,143500,3567238865,2035,2030,2035,2030,523
20240117,143400,3566175565,2030,2035,2040,2030,501
20240117,143300,3565156040,2030,2030,2035,2030,12321
20240117,143200,3540107900,2035,2040,2040,2030,1520
20240117,143100,3537015445,2040,2035,2040,2035,3032
20240117,143000,3530830170,2040,2035,2040,2030,30680
20240117,142900,3468524165,2040,2030,2040,2030,1591
20240117,142800,3465293055,2040,2040,2040,2035,3379
20240117,142700,3458415630,2040,2040,2040,2035,5383
20240117,142600,3447461115,2035,2035,2035,2035,2519
20240117,142500,3442334950,2040,2040,2040,2035,3503
20240117,142400,3435203830,2040,2040,2040,2035,793
20240117,142300,3433589375,2040,2035,2040,2035,5502
20240117,142200,3422392795,2040,2040,2040,2035,226
20240117,142100,3421932815,2040,2040,2040,2035,807
20240117,142000,3420288035,2040,2040,2040,2035,4383
20240117,141900,3411346930,2040,2040,2045,2040,5507
20240117,141800,3400112645,2045,2045,2045,2040,1240
20240117,141700,3397583030,2035,2040,2045,2035,5998
20240117,141600,3385347365,2040,2045,2045,2040,182
20240117,141500,3384975675,2045,2045,2045,2040,1533
20240117,141400,3381840840,2045,2035,2045,2035,2693
20240117,141300,3376350250,2045,2045,2045,2035,1409
20240117,141200,3373476900,2045,2045,2045,2040,1512
20240117,141100,3370387360,2040,2045,2045,2040,3444
20240117,141000,3363361225,2045,2045,2045,2040,1820
20240117,140900,3359645575,2045,2045,2045,2045,7
20240117,140800,3359631260,2045,2050,2050,2040,868
20240117,140700,3357860495,2050,2050,2050,2040,6308
20240117,140600,3344959570,2050,2050,2050,2050,36
20240117,140500,3344885770,2055,2055,2055,2050,2173
20240117,140400,3340423390,2055,2050,2055,2050,2434
20240117,140300,3335425600,2055,2055,2055,2050,2377
20240117,140200,3330550165,2055,2050,2055,2050,37855
20240117,140100,3252941615,2050,2040,2050,2040,57183
20240117,140000,3136010575,2040,2040,2040,2040,582
20240117,135900,3134823295,2040,2040,2040,2040,2135
20240117,135800,3130467895,2040,2040,2040,2035,1334
20240117,135700,3127746585,2040,2040,2040,2040,460
20240117,135600,3126808185,2040,2045,2045,2040,1800
20240117,135500,3123136175,2040,2045,2045,2040,353
20240117,135400,3122415790,2045,2040,2045,2035,2349
20240117,135300,3117623420,2040,2040,2040,2035,3565
20240117,135200,3110351185,2040,2035,2040,2035,849
20240117,135100,3108619250,2040,2045,2045,2035,2059
20240117,135000,3104418860,2045,2045,2045,2040,1289
20240117,134900,3101788280,2045,2045,2045,2040,1011
20240117,134800,3099720835,2040,2045,2045,2040,662
20240117,134700,3098369295,2045,2035,2045,2035,29481
20240117,134600,3038232895,2035,2035,2040,2035,750
20240117,134500,3036706220,2040,2040,2040,2040,7014
20240117,134400,3022397660,2040,2040,2040,2030,1785
20240117,134300,3018764950,2040,2035,2040,2035,286
20240117,134200,3018182560,2040,2035,2040,2035,14261
20240117,134100,2989161350,2035,2030,2035,2025,11336
20240117,134000,2966154205,2030,2030,2030,2025,21412
20240117,133900,2922779620,2025,2030,2030,2025,1826
20240117,133800,2919081410,2025,2030,2030,2025,756
20240117,133700,2917548540,2025,2030,2030,2025,4206
20240117,133600,2909018850,2030,2025,2030,2025,1707
20240117,133500,2905556515,2030,2025,2030,2025,854
20240117,133400,2903826820,2030,2030,2030,2025,175
20240117,133300,2903472285,2025,2030,2030,2025,11261
20240117,133200,2880662470,2030,2030,2030,2025,3757
20240117,133100,2873054530,2025,2030,2030,2025,3803
20240117,133000,2865343425,2025,2030,2030,2020,3458
20240117,132900,2858342195,2030,2020,2030,2020,5137
20240117,132800,2847965405,2020,2025,2030,2020,20957
20240117,132700,2805529740,2030,2025,2030,2025,2437
20240117,132600,2800582730,2030,2030,2030,2030,640
20240117,132500,2799283530,2030,2030,2030,2025,895
20240117,132400,2797466770,2030,2030,2035,2025,3304
20240117,132300,2790759650,2030,2035,2035,2030,450
20240117,132200,2789846050,2035,2035,2035,2030,812
20240117,132100,2788195130,2030,2030,2030,2025,604
20240117,132000,2786969360,2030,2030,2030,2030,653
20240117,131900,2785643770,2030,2025,2030,2025,8565
20240117,131800,2768299195,2030,2030,2035,2030,3469
20240117,131700,2761256830,2035,2035,2035,2035,503
20240117,131600,2760233225,2025,2030,2035,2025,200
20240117,131500,2759827515,2035,2030,2035,2025,4435
20240117,131400,2750846140,2035,2035,2035,2025,3183
20240117,131300,2744394885,2035,2030,2035,2025,5427
20240117,131200,2733398390,2030,2035,2035,2030,853
20240117,131100,2731666245,2030,2035,2040,2030,9474
20240117,131000,2712419235,2030,2040,2040,2030,115
20240117,130900,2712185185,2040,2035,2040,2030,4587
20240117,130800,2702853085,2030,2035,2035,2025,11889
20240117,130700,2678742810,2035,2030,2035,2030,1561
20240117,130600,2675573955,2030,2030,2035,2025,34112
20240117,130500,2606272915,2030,2030,2030,2030,216
20240117,130400,2605834435,2030,2030,2030,2025,1939
20240117,130300,2601899110,2030,2025,2030,2025,449
20240117,130200,2600987740,2030,2030,2030,2025,1674
20240117,130100,2597597775,2030,2035,2035,2025,3195
20240117,130000,2591126915,2035,2035,2035,2025,14362
20240117,125900,2562011120,2035,2030,2035,2030,600
20240117,125800,2560792620,2035,2035,2035,2030,1813
20240117,125700,2557103305,2035,2035,2035,2030,993
20240117,125600,2555082575,2035,2030,2035,2030,4145
20240117,125500,2546665605,2035,2035,2035,2030,6256
20240117,125400,2533963610,2035,2030,2035,2030,6516
20240117,125300,2520735050,2035,2035,2035,2030,781
20240117,125200,2519149600,2030,2030,2035,2030,39
20240117,125100,2519070305,2035,2035,2035,2030,1960
20240117,125000,2515091455,2035,2030,2035,2030,1103
20240117,124900,2512847350,2035,2030,2035,2030,154
20240117,124800,2512533965,2035,2035,2035,2035,321
20240117,124700,2511880730,2035,2035,2035,2030,1390
20240117,124600,2509053135,2035,2030,2035,2030,32
20240117,124500,2508988075,2035,2035,2035,2030,1604
20240117,124400,2505725870,2035,2035,2035,2030,9303
20240117,124300,2486840515,2035,2035,2035,2035,256
20240117,124200,2486319555,2035,2035,2040,2030,204
20240117,124100,2485905105,2040,2040,2040,2030,2866
20240117,124000,2480085925,2040,2040,2040,2040,3
20240117,123900,2480079805,2030,2035,2040,2030,4380
20240117,123800,2471187115,2035,2035,2040,2035,120
20240117,123700,2470942905,2030,2035,2035,2030,324
20240117,123600,2470283665,2040,2030,2040,2030,5832
20240117,123500,2458440540,2030,2035,2035,2030,553
20240117,123400,2457317335,2035,2035,2035,2035,2882
20240117,123300,2451452465,2035,2040,2040,2030,6417
20240117,123200,2438395270,2040,2040,2040,2040,663
20240117,123100,2437042750,2040,2040,2040,2035,6129
20240117,123000,2424550220,2040,2040,2040,2040,850
20240117,122900,2422816220,2040,2035,2040,2035,634
20240117,122800,2421525765,2035,2030,2035,2030,35449
20240117,122700,2349388055,2035,2035,2035,2035,11
20240117,122600,2349365670,2035,2035,2035,2030,558
20240117,122500,2348232370,2035,2035,2035,2035,124
20240117,122400,2347980030,2035,2035,2035,2030,451
20240117,122300,2347062405,2035,2035,2035,2030,226
20240117,122200,2346603060,2030,2035,2035,2030,10563
20240117,122100,2325154925,2035,2035,2035,2035,17
20240117,122000,2325120330,2035,2035,2035,2035,1478
20240117,121900,2322112600,2035,2035,2035,2030,761
20240117,121800,2320566685,2035,2030,2035,2030,1694
20240117,121700,2317127435,2035,2035,2035,2030,1441
20240117,121600,2314199650,2035,2040,2040,2030,735
20240117,121500,2312702110,2040,2035,2040,2030,5133
20240117,121400,2302280890,2040,2035,2040,2030,3777
20240117,121300,2294596275,2035,2040,2040,2030,19
20240117,121200,2294557620,2040,2040,2040,2035,868
20240117,121100,2292790665,2040,2040,2040,2035,110
20240117,121000,2292566685,2040,2035,2040,2030,18589
20240117,120900,2254743375,2040,2040,2040,2035,310
20240117,120800,2254112475,2040,2035,2040,2035,2129
20240117,120700,2249771315,2035,2040,2040,2035,7353
20240117,120600,2234771695,2040,2040,2040,2035,8738
20240117,120500,2216989560,2040,2040,2040,2040,370
20240117,120400,2216234760,2040,2040,2040,2035,255
20240117,120300,2215715305,2035,2035,2040,2035,70
20240117,120200,2215572585,2040,2040,2040,2035,3128
20240117,120100,2209206460,2040,2040,2040,2040,136
20240117,120000,2208929020,2040,2040,2040,2040,1035
20240117,115900,2206817620,2040,2040,2040,2040,33
20240117,115800,2206750300,2040,2035,2040,2035,188
20240117,115700,2206367635,2040,2035,2040,2035,550
20240117,115600,2205248340,2040,2040,2040,2035,3208
20240117,115500,2198719520,2040,2040,2040,2030,2410
20240117,115400,2193815290,2040,2040,2040,2035,935
20240117,115300,2191907945,2040,2030,2040,2030,30151
20240117,115200,2130575695,2030,2030,2035,2030,1232
20240117,115100,2128074720,2035,2030,2035,2030,6146
20240117,115000,2115598310,2030,2035,2035,2030,14149
20240117,114900,2086875510,2035,2035,2035,2030,3297
20240117,114800,2080166215,2030,2030,2035,2030,9302
20240117,114700,2061283145,2035,2035,2035,2035,1183
20240117,114600,2058875740,2035,2030,2035,2030,2708
20240117,114500,2053378465,2030,2030,2035,2030,161
20240117,114400,2053051615,2030,2030,2035,2030,4358
20240117,114300,2044183095,2035,2030,2035,2030,3432
20240117,114200,2037215625,2030,2030,2030,2025,5230
20240117,114100,2026598730,2030,2030,2030,2025,2608
20240117,114000,2021311930,2030,2030,2030,2025,576
20240117,113900,2020142800,2035,2025,2035,2025,5670
20240117,113800,2008650110,2030,2025,2030,2025,841
20240117,113700,2006946670,2030,2030,2035,2025,1456
20240117,113600,2003995185,2030,2030,2030,2025,444
20240117,113500,2003095930,2030,2025,2030,2025,1334
20240117,113400,2000390030,2030,2030,2030,2025,243
20240117,113300,1999896990,2030,2035,2035,2025,1155
20240117,113200,1997552085,2025,2030,2035,2025,5522
20240117,113100,1986355450,2035,2035,2035,2030,3150
20240117,113000,1979954250,2035,2030,2035,2030,2026
20240117,112900,1975840945,2035,2030,2035,2030,141
20240117,112800,1975554065,2035,2035,2035,2030,5294
20240117,112700,1964806650,2035,2030,2035,2030,4581
20240117,112600,1955507165,2030,2030,2035,2030,730
20240117,112500,1954025230,2035,2035,2035,2030,1455
20240117,112400,1951071325,2035,2030,2035,2030,2769
20240117,112300,1945450185,2030,2030,2035,2025,41654
20240117,112200,1860950400,2030,2030,2035,2030,1026
20240117,112100,1858867050,2035,2040,2040,2030,17923
20240117,112000,1822408730,2040,2035,2040,2035,1118
20240117,111900,1820129110,2040,2040,2040,2040,1273
20240117,111800,1817532190,2040,2040,2040,2035,6374
20240117,111700,1804551335,2040,2035,2040,2035,1855
20240117,111600,1800769635,2040,2035,2040,2035,3215
20240117,111500,1794226035,2040,2040,2045,2040,560
20240117,111400,1793083520,2045,2040,2045,2040,690
20240117,111300,1791675410,2040,2040,2040,2040,1324
20240117,111200,1788974450,2045,2040,2045,2040,3159
20240117,111100,1782524780,2045,2040,2045,2040,7661
20240117,111000,1766890330,2045,2045,2045,2040,261
20240117,110900,1766357635,2045,2045,2045,2045,712
20240117,110800,1764901595,2040,2045,2050,2040,11354
20240117,110700,1741737270,2050,2045,2050,2045,1484
20240117,110600,1738701885,2045,2045,2045,2045,222
20240117,110500,1738247895,2045,2045,2045,2040,2128
20240117,110400,1733906755,2040,2040,2045,2040,169
20240117,110300,1733561980,2045,2045,2045,2045,12880
20240117,110200,1707222380,2045,2050,2050,2045,1057
20240117,110100,1705060550,2045,2045,2045,2045,508
20240117,110000,1704021690,2045,2045,2045,2045,3800
20240117,105900,1696250690,2045,2045,2045,2045,640
20240117,105800,1694941890,2045,2045,2050,2045,3826
20240117,105700,1687117605,2045,2045,2045,2045,2579
20240117,105600,1681843550,2045,2045,2045,2045,3875
20240117,105500,1673919175,2045,2040,2045,2040,1210
20240117,105400,1671449775,2040,2050,2050,2040,2797
20240117,105300,1665739730,2050,2045,2050,2045,407
20240117,105200,1664906880,2050,2050,2050,2040,1757
20240117,105100,1661317830,2050,2050,2050,2045,4685
20240117,105000,1651722190,2050,2050,2050,2050,150
20240117,104900,1651414690,2045,2045,2050,2045,229
20240117,104800,1650946315,2045,2050,2050,2045,4245
20240117,104700,1642265090,2050,2050,2050,2045,188
20240117,104600,1641879770,2050,2050,2050,2050,68
20240117,104500,1641740370,2045,2040,2050,2040,17538
20240117,104400,1605875195,2040,2045,2045,2040,3172
20240117,104300,1599390650,2045,2050,2050,2045,1442
20240117,104200,1596434830,2050,2050,2050,2045,550
20240117,104100,1595307405,2050,2045,2050,2045,1729
20240117,104000,1591770460,2045,2045,2050,2045,1807
20240117,103900,1588074645,2045,2050,2050,2045,20
20240117,103800,1588033740,2050,2045,2050,2045,470
20240117,103700,1587072255,2050,2050,2050,2045,266
20240117,103600,1586527280,2050,2050,2055,2050,6567
20240117,103500,1573064905,2050,2050,2050,2050,1541
20240117,103400,1569905855,2050,2050,2055,2050,4855
20240117,103300,1559952925,2050,2055,2055,2050,1107
20240117,103200,1557683040,2055,2055,2055,2050,2164
20240117,103100,1553237020,2055,2055,2055,2050,366
20240117,103000,1552486595,2055,2050,2055,2050,118
20240117,102900,1552244615,2050,2050,2055,2050,1502
20240117,102800,1549162965,2050,2055,2055,2045,714
20240117,102700,1547700085,2055,2050,2055,2045,2640
20240117,102600,1542286655,2050,2050,2055,2045,2001
20240117,102500,1538184715,2050,2045,2050,2045,238
20240117,102400,1537696885,2055,2040,2055,2040,13047
20240117,102300,1510967090,2040,2045,2045,2040,6504
20240117,102200,1497672660,2035,2040,2045,2035,2025
20240117,102100,1493540985,2040,2040,2045,2040,3417
20240117,102000,1486567655,2040,2040,2045,2040,261
20240117,101900,1486034715,2045,2045,2045,2045,176
20240117,101800,1485674795,2045,2045,2045,2040,1862
20240117,101700,1481868510,2040,2040,2045,2035,14766
20240117,101600,1451753260,2040,2035,2040,2035,16572
20240117,101500,1418001310,2035,2035,2035,2030,28611
20240117,101400,1359882990,2035,2040,2040,2035,765
20240117,101300,1358323990,2040,2040,2040,2035,10637
20240117,101200,1336677390,2035,2035,2040,2035,7158
20240117,101100,1322104440,2035,2040,2040,2035,1405
20240117,101000,1319244100,2040,2040,2040,2040,1572
20240117,100900,1316037220,2040,2040,2040,2035,2064
20240117,100800,1311826910,2035,2040,2040,2035,10017
20240117,100700,1291429650,2040,2035,2040,2035,935
20240117,100600,1289524425,2035,2040,2040,2035,10094
20240117,100500,1268959975,2040,2040,2040,2040,193
20240117,100400,1268566255,2040,2040,2040,2035,10620
20240117,100300,1246949355,2045,2045,2045,2040,1688
20240117,100200,1243505325,2045,2045,2045,2035,844
20240117,100100,1241785490,2045,2040,2045,2040,15238
20240117,100000,1210642050,2040,2040,2045,2040,583
20240117,095900,1209452690,2035,2040,2040,2035,811
20240117,095800,1207799090,2040,2045,2045,2040,6190
20240117,095700,1195168720,2045,2045,2045,2040,1693
20240117,095600,1191707915,2045,2050,2050,2040,977
20240117,095500,1189708475,2050,2040,2050,2040,1740
20240117,095400,1186158525,2040,2045,2045,2040,9052
20240117,095300,1167667935,2040,2045,2045,2040,1039
20240117,095200,1165545695,2045,2040,2045,2040,1126
20240117,095100,1163248530,2040,2040,2040,2035,6484
20240117,095000,1150021945,2040,2035,2045,2035,2787
20240117,094900,1144341360,2040,2040,2040,2040,3137
20240117,094800,1137941880,2040,2040,2040,2035,3463
20240117,094700,1130877860,2035,2035,2040,2035,2502
20240117,094600,1125775650,2035,2045,2045,2035,6927
20240117,094500,1111670775,2045,2035,2045,2035,506
20240117,094400,1110637065,2035,2045,2045,2035,1219
20240117,094300,1108147740,2045,2050,2050,2035,13639
20240117,094200,1080337980,2050,2040,2050,2040,232
20240117,094100,1079863320,2040,2035,2045,2035,7423
20240117,094000,1064689515,2035,2035,2040,2030,28064
20240117,093900,1007467930,2030,2035,2035,2030,6851
20240117,093800,993544490,2035,2035,2035,2035,5581
20240117,093700,982187155,2035,2040,2040,2035,1562
20240117,093600,979008380,2035,2035,2040,2035,4447
20240117,093500,969954895,2035,2040,2040,2035,6544
20240117,093400,956635300,2040,2040,2040,2035,6679
20240117,093300,943017285,2040,2040,2040,2035,1693
20240117,093200,939566980,2040,2040,2045,2040,2469
20240117,093100,934529905,2040,2045,2045,2035,3922
20240117,093000,926533410,2040,2040,2045,2040,14067
20240117,092900,897833135,2045,2045,2045,2040,1633
20240117,092800,894497600,2045,2045,2045,2040,272
20240117,092700,893942425,2045,2045,2045,2045,5830
20240117,092600,882020075,2045,2040,2050,2040,2819
20240117,092500,876260170,2050,2030,2050,2030,30043
20240117,092400,814933300,2035,2035,2040,2025,22901
20240117,092300,768423220,2035,2035,2040,2030,22049
20240117,092200,723549495,2030,2035,2035,2030,13532
20240117,092100,696078115,2035,2035,2040,2030,15570
20240117,092000,664416430,2035,2030,2035,2030,19365
20240117,091900,625066705,2030,2030,2035,2030,11913
20240117,091800,600882025,2035,2045,2045,2030,26913
20240117,091700,546057435,2045,2040,2045,2040,4685
20240117,091600,536497090,2045,2040,2045,2040,9877
20240117,091500,516344940,2045,2050,2050,2040,18933
20240117,091400,477611450,2050,2050,2055,2050,6877
20240117,091300,463512850,2050,2045,2055,2045,15926
20240117,091200,430915630,2045,2050,2050,2040,11353
20240117,091100,407694905,2045,2055,2055,2045,24245
20240117,091000,358011975,2050,2055,2060,2050,11409
20240117,090900,334562140,2060,2055,2060,2055,2117
20240117,090800,330203920,2060,2065,2065,2055,9840
20240117,090700,309903975,2065,2070,2070,2060,3498
20240117,090600,302680610,2065,2055,2070,2055,22466
20240117,090500,256424215,2060,2055,2065,2055,14552
20240117,090400,226504040,2055,2055,2060,2050,34669
20240117,090300,155274480,2055,2070,2070,2055,26537
20240117,090200,100639870,2070,2065,2070,2065,1655
20240117,090100,97216935,2070,2075,2075,2060,27847
20240117,090000,39580770,2075,2090,2095,2075,18977