stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,183400,3190412370,2020,2020,2020,2020,21152
20240118,183300,3190412370,2020,2020,2020,2020,0
20240118,183200,3190412370,2020,2020,2020,2020,0
20240118,183100,3190412370,2020,2020,2020,2020,0
20240118,183000,3190412370,2020,2020,2020,2020,0
20240118,182900,3190412370,2020,2020,2020,2020,0
20240118,182800,3190412370,2020,2020,2020,2020,0
20240118,182700,3190412370,2020,2020,2020,2020,0
20240118,182600,3190412370,2020,2020,2020,2020,0
20240118,182500,3190412370,2020,2020,2020,2020,0
20240118,182400,3190412370,2020,2020,2020,2020,0
20240118,182300,3190412370,2020,2020,2020,2020,0
20240118,182200,3190412370,2020,2020,2020,2020,0
20240118,182100,3190412370,2020,2020,2020,2020,0
20240118,182000,3190412370,2020,2020,2020,2020,0
20240118,181900,3190412370,2020,2020,2020,2020,0
20240118,181800,3190412370,2020,2020,2020,2020,0
20240118,181700,3190412370,2020,2020,2020,2020,0
20240118,181600,3190412370,2020,2020,2020,2020,0
20240118,181500,3190412370,2020,2020,2020,2020,0
20240118,181400,3190412370,2020,2020,2020,2020,0
20240118,181300,3190412370,2020,2020,2020,2020,0
20240118,181200,3190412370,2020,2020,2020,2020,0
20240118,181100,3190412370,2020,2020,2020,2020,0
20240118,181000,3190412370,2020,2020,2020,2020,0
20240118,180900,3190412370,2020,2020,2020,2020,0
20240118,180800,3190412370,2020,2020,2020,2020,0
20240118,180700,3190412370,2020,2020,2020,2020,0
20240118,180600,3190412370,2020,2020,2020,2020,0
20240118,180500,3190412370,2020,2020,2020,2020,0
20240118,180400,3190412370,2020,2020,2020,2020,21152
20240118,180300,3190412370,2020,2020,2020,2020,0
20240118,180200,3190412370,2020,2020,2020,2020,0
20240118,180100,3190412370,2020,2020,2020,2020,0
20240118,180000,3190412370,2020,2020,2020,2020,0
20240118,175900,3190412370,2020,2020,2020,2020,0
20240118,175800,3190412370,2020,2020,2020,2020,0
20240118,175700,3190412370,2020,2020,2020,2020,0
20240118,175600,3190412370,2020,2020,2020,2020,0
20240118,175500,3190412370,2020,2020,2020,2020,0
20240118,175400,3190412370,2020,2020,2020,2020,0
20240118,175300,3190412370,2020,2020,2020,2020,0
20240118,175200,3190412370,2020,2020,2020,2020,0
20240118,175100,3190412370,2020,2020,2020,2020,0
20240118,175000,3190412370,2020,2020,2020,2020,0
20240118,174900,3190412370,2020,2020,2020,2020,0
20240118,174800,3190412370,2020,2020,2020,2020,0
20240118,174700,3190412370,2020,2020,2020,2020,0
20240118,174600,3190412370,2020,2020,2020,2020,0
20240118,174500,3190412370,2020,2020,2020,2020,0
20240118,174400,3190412370,2020,2020,2020,2020,0
20240118,174300,3190412370,2020,2020,2020,2020,0
20240118,174200,3190412370,2020,2020,2020,2020,0
20240118,174100,3190412370,2020,2020,2020,2020,0
20240118,174000,3190412370,2020,2020,2020,2020,0
20240118,173900,3190412370,2020,2020,2020,2020,0
20240118,173800,3190412370,2020,2020,2020,2020,0
20240118,173700,3190412370,2020,2020,2020,2020,0
20240118,173600,3190412370,2020,2020,2020,2020,0
20240118,173500,3190412370,2020,2020,2020,2020,0
20240118,173400,3190412370,2020,2020,2020,2020,21152
20240118,173300,3190412370,2020,2020,2020,2020,0
20240118,173200,3190412370,2020,2020,2020,2020,0
20240118,173100,3190412370,2020,2020,2020,2020,0
20240118,173000,3190412370,2020,2020,2020,2020,0
20240118,172900,3190412370,2020,2020,2020,2020,0
20240118,172800,3190412370,2020,2020,2020,2020,0
20240118,172700,3190412370,2020,2020,2020,2020,0
20240118,172600,3190412370,2020,2020,2020,2020,0
20240118,172500,3190412370,2020,2020,2020,2020,0
20240118,172400,3190412370,2020,2020,2020,2020,0
20240118,172300,3190412370,2020,2020,2020,2020,0
20240118,172200,3190412370,2020,2020,2020,2020,0
20240118,172100,3190412370,2020,2020,2020,2020,0
20240118,172000,3190412370,2020,2020,2020,2020,0
20240118,171900,3190412370,2020,2020,2020,2020,0
20240118,171800,3190412370,2020,2020,2020,2020,0
20240118,171700,3190412370,2020,2020,2020,2020,0
20240118,171600,3190412370,2020,2020,2020,2020,0
20240118,171500,3190412370,2020,2020,2020,2020,0
20240118,171400,3190412370,2020,2020,2020,2020,0
20240118,171300,3190412370,2020,2020,2020,2020,0
20240118,171200,3190412370,2020,2020,2020,2020,0
20240118,171100,3190412370,2020,2020,2020,2020,0
20240118,171000,3190412370,2020,2020,2020,2020,0
20240118,170900,3190412370,2020,2020,2020,2020,0
20240118,170800,3190412370,2020,2020,2020,2020,0
20240118,170700,3190412370,2020,2020,2020,2020,0
20240118,170600,3190412370,2020,2020,2020,2020,0
20240118,170500,3190412370,2020,2020,2020,2020,0
20240118,170400,3190412370,2020,2020,2020,2020,21152
20240118,170300,3190412370,2020,2020,2020,2020,0
20240118,170200,3190412370,2020,2020,2020,2020,0
20240118,170100,3190412370,2020,2020,2020,2020,0
20240118,170000,3190412370,2020,2020,2020,2020,0
20240118,165900,3190412370,2020,2020,2020,2020,0
20240118,165800,3190412370,2020,2020,2020,2020,0
20240118,165700,3190412370,2020,2020,2020,2020,0
20240118,165600,3190412370,2020,2020,2020,2020,0
20240118,165500,3190412370,2020,2020,2020,2020,0
20240118,165400,3190412370,2020,2020,2020,2020,0
20240118,165300,3190412370,2020,2020,2020,2020,0
20240118,165200,3190412370,2020,2020,2020,2020,0
20240118,165100,3190412370,2020,2020,2020,2020,0
20240118,165000,3190412370,2020,2020,2020,2020,0
20240118,164900,3190412370,2020,2020,2020,2020,0
20240118,164800,3190412370,2020,2020,2020,2020,0
20240118,164700,3190412370,2020,2020,2020,2020,0
20240118,164600,3190412370,2020,2020,2020,2020,0
20240118,164500,3190412370,2020,2020,2020,2020,0
20240118,164400,3190412370,2020,2020,2020,2020,0
20240118,164300,3190412370,2020,2020,2020,2020,0
20240118,164200,3190412370,2020,2020,2020,2020,0
20240118,164100,3190412370,2020,2020,2020,2020,0
20240118,164000,3190412370,2020,2020,2020,2020,0
20240118,163900,3190412370,2020,2020,2020,2020,0
20240118,163800,3190412370,2020,2020,2020,2020,0
20240118,163700,3190412370,2020,2020,2020,2020,0
20240118,163600,3190412370,2020,2020,2020,2020,0
20240118,163500,3190412370,2020,2020,2020,2020,0
20240118,163400,3190412370,2020,2020,2020,2020,21152
20240118,163300,3190412370,2020,2020,2020,2020,0
20240118,163200,3190412370,2020,2020,2020,2020,0
20240118,163100,3190412370,2020,2020,2020,2020,0
20240118,163000,3190412370,2020,2020,2020,2020,0
20240118,162900,3190412370,2020,2020,2020,2020,0
20240118,162800,3190412370,2020,2020,2020,2020,0
20240118,162700,3190412370,2020,2020,2020,2020,0
20240118,162600,3190412370,2020,2020,2020,2020,0
20240118,162500,3190412370,2020,2020,2020,2020,0
20240118,162400,3190412370,2020,2020,2020,2020,0
20240118,162300,3190412370,2020,2020,2020,2020,0
20240118,162200,3190412370,2020,2020,2020,2020,0
20240118,162100,3190412370,2020,2020,2020,2020,0
20240118,162000,3190412370,2020,2020,2020,2020,0
20240118,161900,3190412370,2020,2020,2020,2020,0
20240118,161800,3190412370,2020,2020,2020,2020,0
20240118,161700,3190412370,2020,2020,2020,2020,0
20240118,161600,3190412370,2020,2020,2020,2020,0
20240118,161500,3190412370,2020,2020,2020,2020,0
20240118,161400,3190412370,2020,2020,2020,2020,0
20240118,161300,3190412370,2020,2020,2020,2020,0
20240118,161200,3190412370,2020,2020,2020,2020,0
20240118,161100,3190412370,2020,2020,2020,2020,0
20240118,161000,3190412370,2020,2020,2020,2020,0
20240118,160900,3190412370,2020,2020,2020,2020,0
20240118,160800,3190412370,2020,2020,2020,2020,0
20240118,160700,3190412370,2020,2020,2020,2020,0
20240118,160600,3190412370,2020,2020,2020,2020,0
20240118,160500,3190412370,2020,2020,2020,2020,0
20240118,160400,3190412370,2020,2020,2020,2020,21152
20240118,160300,3190412370,2020,2020,2020,2020,0
20240118,160200,3190412370,2020,2020,2020,2020,0
20240118,160100,3190412370,2020,2020,2020,2020,0
20240118,160000,3190412370,2020,2020,2020,2020,0
20240118,155900,3190412370,2020,2020,2020,2020,0
20240118,155800,3190412370,2020,2020,2020,2020,0
20240118,155700,3190412370,2020,2020,2020,2020,0
20240118,155600,3190412370,2020,2020,2020,2020,0
20240118,155500,3190412370,2020,2020,2020,2020,0
20240118,155400,3190412370,2020,2020,2020,2020,0
20240118,155300,3190412370,2020,2020,2020,2020,0
20240118,155200,3190412370,2020,2020,2020,2020,0
20240118,155100,3190412370,2020,2020,2020,2020,0
20240118,155000,3190412370,2020,2020,2020,2020,0
20240118,154900,3190412370,2020,2020,2020,2020,0
20240118,154800,3190412370,2020,2020,2020,2020,0
20240118,154700,3190412370,2020,2020,2020,2020,0
20240118,154600,3190412370,2020,2020,2020,2020,0
20240118,154500,3190412370,2020,2020,2020,2020,0
20240118,154400,3190412370,2020,2020,2020,2020,0
20240118,154300,3190412370,2020,2020,2020,2020,0
20240118,154200,3190412370,2020,2020,2020,2020,0
20240118,154100,3190412370,2020,2020,2020,2020,0
20240118,154000,3190412370,2020,2020,2020,2020,0
20240118,153900,3190412370,2020,2020,2020,2020,0
20240118,153800,3190412370,2020,2020,2020,2020,0
20240118,153700,3190412370,2020,2020,2020,2020,0
20240118,153600,3190412370,2020,2020,2020,2020,0
20240118,153500,3190412370,2020,2020,2020,2020,0
20240118,153400,3190412370,2020,2020,2020,2020,21152
20240118,153300,3190412370,2020,2020,2020,2020,0
20240118,153200,3190412370,2020,2020,2020,2020,0
20240118,153100,3190412370,2020,2020,2020,2020,0
20240118,153000,3190412370,2020,2020,2020,2020,21152
20240118,152900,3147685330,2020,2020,2020,2020,0
20240118,152800,3147685330,2020,2020,2020,2020,0
20240118,152700,3147685330,2020,2020,2020,2020,0
20240118,152600,3147685330,2020,2020,2020,2020,0
20240118,152500,3147685330,2020,2020,2020,2020,0
20240118,152400,3147685330,2020,2020,2020,2020,0
20240118,152300,3147685330,2020,2020,2020,2020,0
20240118,152200,3147685330,2020,2020,2020,2020,0
20240118,152100,3147685330,2020,2020,2020,2020,0
20240118,152000,3147685330,2020,2020,2020,2020,0
20240118,151900,3147685330,2020,2015,2020,2015,2856
20240118,151800,3141922115,2020,2015,2020,2015,1051
20240118,151700,3139804100,2015,2020,2020,2015,8214
20240118,151600,3123252570,2020,2020,2020,2015,5349
20240118,151500,3112474185,2020,2015,2020,2015,4100
20240118,151400,3104212530,2020,2020,2020,2015,79
20240118,151300,3104052955,2015,2015,2015,2015,5974
20240118,151200,3092015345,2020,2015,2020,2015,302
20240118,151100,3091406465,2015,2020,2020,2015,1901
20240118,151000,3087574815,2015,2015,2015,2015,7031
20240118,150900,3073407350,2015,2015,2020,2015,744
20240118,150800,3071908185,2015,2020,2020,2015,9641
20240118,150700,3052481515,2020,2015,2020,2015,10915
20240118,150600,3030477495,2015,2020,2020,2015,2365
20240118,150500,3025711195,2020,2020,2020,2020,1527
20240118,150400,3022626655,2015,2015,2015,2015,720
20240118,150300,3021175855,2015,2015,2020,2015,1916
20240118,150200,3017315110,2015,2015,2015,2015,26486
20240118,150100,2963945820,2015,2015,2015,2015,3400
20240118,150000,2957094820,2015,2020,2020,2015,547
20240118,145900,2955992585,2015,2020,2020,2015,8791
20240118,145800,2938268560,2020,2020,2020,2015,4617
20240118,145700,2928948220,2020,2015,2020,2015,769
20240118,145600,2927398090,2020,2015,2020,2015,1863
20240118,145500,2923641665,2020,2020,2020,2020,7
20240118,145400,2923627525,2020,2020,2020,2020,47
20240118,145300,2923532585,2015,2020,2020,2015,99
20240118,145200,2923333020,2020,2020,2020,2015,99
20240118,145100,2923133415,2020,2015,2020,2015,1452
20240118,145000,2920206775,2020,2020,2020,2020,102
20240118,144900,2920000735,2020,2020,2020,2015,142
20240118,144800,2919714095,2020,2020,2020,2020,2131
20240118,144700,2915409475,2015,2015,2015,2010,1800
20240118,144600,2911788910,2015,2020,2020,2010,2111
20240118,144500,2907545700,2015,2015,2015,2015,2534
20240118,144400,2902439690,2015,2015,2015,2015,1153
20240118,144300,2900116395,2015,2020,2020,2015,2640
20240118,144200,2894796790,2020,2015,2020,2015,3862
20240118,144100,2887014090,2020,2015,2020,2015,581
20240118,144000,2885842970,2020,2020,2020,2020,151
20240118,143900,2885537950,2020,2020,2020,2020,3
20240118,143800,2885531890,2020,2015,2020,2015,2397
20240118,143700,2880701930,2020,2020,2020,2015,3433
20240118,143600,2873780005,2020,2020,2020,2020,246
20240118,143500,2873283085,2015,2020,2020,2015,8369
20240118,143400,2856393925,2020,2015,2020,2015,637
20240118,143300,2855110345,2015,2020,2020,2015,2429
20240118,143200,2850215875,2020,2020,2020,2015,2262
20240118,143100,2845657435,2020,2020,2020,2015,314
20240118,143000,2845024155,2020,2020,2020,2020,31
20240118,142900,2844961535,2015,2015,2020,2015,2275
20240118,142800,2840376850,2015,2020,2020,2015,3649
20240118,142700,2833009375,2020,2020,2020,2015,2532
20240118,142600,2827904665,2020,2020,2020,2015,252
20240118,142500,2827396125,2020,2015,2020,2010,25600
20240118,142400,2775883640,2020,2015,2020,2015,6202
20240118,142300,2763355605,2015,2020,2020,2015,3584
20240118,142200,2756131950,2020,2020,2020,2015,309
20240118,142100,2755507815,2020,2020,2020,2015,1717
20240118,142000,2752039480,2020,2020,2020,2015,1806
20240118,141900,2748399670,2020,2020,2020,2015,3012
20240118,141800,2742325980,2020,2015,2020,2015,5302
20240118,141700,2731642325,2020,2015,2020,2015,117
20240118,141600,2731406065,2015,2020,2020,2015,393
20240118,141500,2730613790,2020,2020,2020,2020,604
20240118,141400,2729393710,2020,2020,2020,2015,217
20240118,141300,2728955870,2015,2020,2020,2015,1792
20240118,141200,2725339850,2020,2020,2020,2015,1712
20240118,141100,2721889110,2020,2015,2020,2015,1401
20240118,141000,2719066090,2020,2015,2020,2015,866
20240118,140900,2717321085,2015,2015,2015,2015,1045
20240118,140800,2715215410,2015,2015,2015,2015,1202
20240118,140700,2712793380,2015,2010,2015,2010,2164
20240118,140600,2708434170,2015,2010,2015,2010,277
20240118,140500,2707876810,2015,2015,2015,2015,1070
20240118,140400,2705720760,2015,2010,2015,2010,2615
20240118,140300,2700460580,2015,2015,2015,2010,1773
20240118,140200,2696896165,2015,2015,2015,2015,56
20240118,140100,2696783325,2015,2010,2015,2010,2318
20240118,140000,2692123460,2010,2010,2010,2010,2901
20240118,135900,2686292450,2005,2005,2010,2005,13868
20240118,135800,2658486990,2005,2010,2010,2005,3100
20240118,135700,2652260990,2010,2010,2010,2005,3373
20240118,135600,2645483200,2010,2005,2010,2005,10101
20240118,135500,2625204780,2010,2005,2010,2005,353
20240118,135400,2624496915,2010,2010,2010,2005,1318
20240118,135300,2621853320,2005,2010,2010,2005,14161
20240118,135200,2593460415,2005,2015,2015,2005,3869
20240118,135100,2585698765,2005,2010,2015,2005,62367
20240118,135000,2460525960,2010,2010,2015,2010,2208
20240118,134900,2456087560,2010,2010,2015,2010,3285
20240118,134800,2449484650,2010,2010,2020,2010,16409
20240118,134700,2416489155,2015,2015,2020,2010,10256
20240118,134600,2395827110,2020,2015,2020,2015,4092
20240118,134500,2387581555,2020,2020,2020,2015,10236
20240118,134400,2366934960,2020,2020,2020,2015,975
20240118,134300,2364970310,2015,2020,2020,2015,4602
20240118,134200,2355694615,2020,2025,2025,2020,1214
20240118,134100,2353242330,2020,2015,2025,2015,1129
20240118,134000,2350962735,2020,2020,2025,2020,2970
20240118,133900,2344963310,2020,2015,2025,2015,1007
20240118,133800,2342929260,2020,2015,2020,2015,9092
20240118,133700,2324564965,2020,2020,2020,2015,1838
20240118,133600,2320856245,2015,2020,2020,2015,1764
20240118,133500,2317298985,2015,2020,2020,2015,3012
20240118,133400,2311229780,2015,2020,2020,2015,39
20240118,133300,2311151165,2015,2015,2020,2015,1490
20240118,133200,2308147330,2020,2015,2020,2015,23253
20240118,133100,2261291970,2015,2015,2020,2015,2524
20240118,133000,2256206040,2015,2015,2020,2015,5146
20240118,132900,2245836250,2020,2015,2020,2015,581
20240118,132800,2244663940,2020,2020,2020,2015,60
20240118,132700,2244543000,2020,2015,2020,2015,9817
20240118,132600,2224748550,2025,2020,2025,2020,9435
20240118,132500,2205689840,2025,2025,2030,2020,19730
20240118,132400,2165815480,2025,2025,2025,2020,461
20240118,132300,2164882130,2025,2020,2025,2020,161
20240118,132200,2164556350,2025,2020,2025,2020,79
20240118,132100,2164396625,2020,2025,2025,2020,530
20240118,132000,2163326020,2025,2025,2030,2020,1515
20240118,131900,2160256640,2025,2025,2030,2020,7446
20240118,131800,2145178445,2030,2030,2030,2030,61
20240118,131700,2145054615,2025,2030,2030,2025,837
20240118,131600,2143355715,2030,2030,2030,2030,3044
20240118,131500,2137176395,2030,2030,2030,2030,37
20240118,131400,2137101285,2030,2025,2030,2025,2129
20240118,131300,2132779775,2030,2025,2030,2025,1412
20240118,131200,2129916680,2030,2030,2030,2025,4637
20240118,131100,2120520770,2030,2030,2030,2030,401
20240118,131000,2119706740,2030,2030,2030,2025,1465
20240118,130900,2116733240,2030,2030,2030,2025,2047
20240118,130800,2112587330,2030,2030,2030,2030,250
20240118,130700,2112079830,2030,2030,2030,2030,981
20240118,130600,2110088400,2030,2030,2030,2025,483
20240118,130500,2109108090,2030,2030,2030,2030,1003
20240118,130400,2107072000,2025,2030,2030,2025,720
20240118,130300,2105613990,2030,2030,2030,2025,4811
20240118,130200,2095870345,2030,2030,2030,2025,4669
20240118,130100,2086411670,2030,2030,2030,2025,277
20240118,130000,2085850210,2030,2030,2030,2030,55
20240118,125900,2085738560,2025,2030,2030,2025,255
20240118,125800,2085222060,2030,2025,2030,2025,1044
20240118,125700,2083107390,2030,2030,2030,2025,586
20240118,125600,2081917830,2030,2030,2030,2030,1149
20240118,125500,2079585360,2030,2030,2030,2030,262
20240118,125400,2079053500,2030,2030,2030,2030,395
20240118,125300,2078251650,2030,2030,2030,2030,2862
20240118,125200,2072441790,2030,2030,2030,2025,4079
20240118,125100,2064181025,2030,2030,2030,2025,1219
20240118,125000,2061711305,2030,2030,2030,2030,19
20240118,124900,2061672735,2030,2030,2030,2030,4551
20240118,124800,2052434205,2030,2030,2030,2030,821
20240118,124700,2050767575,2035,2030,2035,2025,3051
20240118,124600,2044574000,2030,2030,2030,2030,1230
20240118,124500,2042077100,2030,2030,2035,2025,2862
20240118,124400,2036270630,2030,2030,2035,2030,418
20240118,124300,2035422075,2030,2030,2030,2025,3140
20240118,124200,2029052065,2025,2025,2030,2025,1779
20240118,124100,2025444280,2025,2025,2030,2020,442
20240118,124000,2024549285,2020,2020,2025,2020,5291
20240118,123900,2013835075,2025,2025,2025,2020,734
20240118,123800,2012348790,2020,2025,2025,2020,8545
20240118,123700,1995085215,2020,2020,2025,2020,869
20240118,123600,1993325545,2025,2020,2025,2020,1483
20240118,123500,1990322540,2025,2020,2025,2020,2738
20240118,123400,1984786405,2025,2025,2025,2020,5515
20240118,123300,1973623555,2025,2025,2025,2025,1270
20240118,123200,1971051805,2025,2025,2025,2020,788
20240118,123100,1969459865,2025,2025,2025,2025,3214
20240118,123000,1962951515,2025,2025,2025,2025,5
20240118,122900,1962941390,2025,2025,2025,2020,567
20240118,122800,1961795715,2025,2025,2025,2020,1008
20240118,122700,1959759515,2025,2020,2025,2020,708
20240118,122600,1958329230,2025,2025,2025,2020,1643
20240118,122500,1955009370,2025,2025,2025,2025,597
20240118,122400,1953800445,2025,2025,2025,2025,582
20240118,122300,1952621895,2025,2025,2025,2020,283
20240118,122200,1952049820,2020,2025,2025,2020,822
20240118,122100,1950387280,2025,2025,2025,2025,57
20240118,122000,1950271855,2025,2025,2025,2020,137
20240118,121900,1949994925,2025,2025,2025,2020,121
20240118,121800,1949750475,2025,2020,2025,2015,139
20240118,121700,1949469680,2025,2025,2025,2015,1913
20240118,121600,1945603600,2025,2020,2025,2015,3571
20240118,121500,1938397270,2015,2015,2020,2015,3064
20240118,121400,1932212175,2015,2025,2025,2015,16027
20240118,121300,1899905415,2020,2025,2025,2020,551
20240118,121200,1898791945,2025,2025,2025,2020,161
20240118,121100,1898465940,2025,2025,2030,2025,758
20240118,121000,1896930985,2025,2025,2025,2025,545
20240118,120900,1895827360,2025,2025,2030,2020,2952
20240118,120800,1889849960,2025,2025,2025,2020,5514
20240118,120700,1878710375,2025,2020,2025,2015,25606
20240118,120600,1826986260,2025,2025,2030,2025,71
20240118,120500,1826842445,2025,2020,2030,2020,1189
20240118,120400,1824440465,2030,2030,2030,2025,425
20240118,120300,1823579710,2030,2025,2030,2020,514
20240118,120200,1822539680,2025,2025,2030,2020,255
20240118,120100,1822023390,2025,2020,2025,2020,3935
20240118,120000,1814074490,2020,2020,2020,2020,2156
20240118,115900,1809719370,2020,2020,2020,2015,4829
20240118,115800,1799977290,2020,2020,2020,2015,741
20240118,115700,1798481550,2020,2025,2025,2015,28205
20240118,115600,1741534445,2025,2030,2030,2025,20523
20240118,115500,1699974000,2030,2030,2035,2025,14783
20240118,115400,1669980175,2035,2035,2035,2030,2107
20240118,115300,1665702880,2035,2035,2035,2035,16
20240118,115200,1665670320,2035,2035,2035,2030,12687
20240118,115100,1639905830,2035,2035,2035,2030,436
20240118,115000,1639018595,2035,2035,2035,2030,1426
20240118,114900,1636119140,2035,2035,2035,2030,441
20240118,114800,1635221925,2030,2035,2035,2030,296
20240118,114700,1634619965,2035,2035,2035,2030,3444
20240118,114600,1627612365,2035,2035,2035,2030,433
20240118,114500,1626732215,2035,2030,2035,2030,2412
20240118,114400,1621825440,2035,2035,2035,2030,1405
20240118,114300,1618966450,2035,2035,2035,2035,220
20240118,114200,1618518750,2035,2030,2035,2030,28
20240118,114100,1618461870,2030,2035,2035,2030,1976
20240118,114000,1614441250,2035,2035,2035,2030,718
20240118,113900,1612981120,2035,2035,2035,2030,1558
20240118,113800,1609812910,2035,2035,2035,2035,5149
20240118,113700,1599334695,2035,2035,2035,2035,4
20240118,113600,1599326555,2030,2035,2035,2030,322
20240118,113500,1598672875,2035,2035,2035,2035,100
20240118,113400,1598469375,2035,2035,2035,2035,573
20240118,113300,1597303320,2035,2035,2040,2035,2158
20240118,113200,1592911785,2035,2030,2035,2030,691
20240118,113100,1591507705,2035,2035,2035,2030,3393
20240118,113000,1584602960,2035,2035,2040,2030,8777
20240118,112900,1566723970,2035,2035,2035,2030,5401
20240118,112800,1555740585,2035,2040,2040,2030,5583
20240118,112700,1544378820,2030,2040,2040,2030,2304
20240118,112600,1539690170,2040,2040,2040,2035,263
20240118,112500,1539153660,2040,2040,2040,2040,1433
20240118,112400,1536230340,2040,2040,2040,2040,877
20240118,112300,1534441260,2040,2040,2040,2035,163
20240118,112200,1534108955,2040,2040,2040,2040,88
20240118,112100,1533929435,2040,2040,2040,2035,4772
20240118,112000,1524195520,2040,2040,2040,2030,2042
20240118,111900,1520047370,2040,2035,2040,2035,8547
20240118,111800,1502654220,2035,2035,2035,2030,1559
20240118,111700,1499481795,2035,2035,2035,2030,148
20240118,111600,1499180665,2035,2030,2035,2030,737
20240118,111500,1497684120,2035,2030,2035,2025,5622
20240118,111400,1486276365,2030,2030,2035,2025,9863
20240118,111300,1466254410,2030,2030,2035,2030,2642
20240118,111200,1460891060,2035,2035,2035,2030,36237
20240118,111100,1387326985,2035,2035,2035,2030,84
20240118,111000,1387156245,2035,2035,2035,2030,2025
20240118,110900,1383039480,2035,2040,2040,2035,12910
20240118,110800,1356767610,2040,2040,2040,2040,967
20240118,110700,1354794930,2040,2040,2040,2035,131
20240118,110600,1354528215,2040,2035,2040,2035,770
20240118,110500,1352958660,2040,2035,2040,2035,4403
20240118,110400,1343982770,2040,2035,2040,2035,10111
20240118,110300,1323404305,2040,2040,2040,2035,10757
20240118,110200,1301460075,2040,2040,2040,2035,506
20240118,110100,1300429285,2040,2045,2045,2040,1488
20240118,110000,1297393715,2045,2045,2045,2040,5711
20240118,105900,1285742225,2045,2040,2045,2040,2742
20240118,105800,1280148535,2045,2045,2045,2040,1567
20240118,105700,1276944510,2045,2045,2045,2040,352
20240118,105600,1276224770,2045,2040,2045,2040,373
20240118,105500,1275463495,2045,2040,2045,2040,2860
20240118,105400,1269626575,2045,2045,2045,2040,448
20240118,105300,1268710420,2045,2045,2045,2040,11458
20240118,105200,1245332865,2045,2045,2045,2040,1708
20240118,105100,1241844505,2045,2040,2045,2040,2390
20240118,105000,1236968730,2045,2045,2045,2045,169
20240118,104900,1236623125,2045,2045,2045,2045,2940
20240118,104800,1230610825,2050,2050,2050,2045,6272
20240118,104700,1217773225,2050,2050,2050,2050,2315
20240118,104600,1213027475,2050,2050,2050,2045,34
20240118,104500,1212957925,2050,2050,2050,2045,1681
20240118,104400,1209519255,2050,2050,2050,2045,14177
20240118,104300,1180525830,2050,2050,2050,2045,1610
20240118,104200,1177232130,2050,2050,2050,2045,2023
20240118,104100,1173089980,2050,2050,2050,2045,1582
20240118,104000,1169846885,2050,2050,2055,2045,15424
20240118,103900,1138228190,2050,2050,2055,2050,1735
20240118,103800,1134671435,2055,2055,2055,2050,553
20240118,103700,1133535055,2050,2060,2060,2050,648
20240118,103600,1132205385,2060,2055,2060,2050,512
20240118,103500,1131153265,2060,2060,2060,2055,103
20240118,103400,1130941090,2060,2060,2060,2060,162
20240118,103300,1130607370,2060,2060,2060,2055,2008
20240118,103200,1126480890,2060,2060,2060,2060,248
20240118,103100,1125970010,2060,2060,2060,2055,7789
20240118,103000,1109961055,2060,2055,2060,2050,4126
20240118,102900,1101488660,2055,2055,2055,2050,1242
20240118,102800,1098937725,2055,2055,2060,2055,2569
20240118,102700,1093656375,2055,2055,2060,2055,2528
20240118,102600,1088461215,2060,2060,2060,2055,1443
20240118,102500,1085490815,2055,2055,2060,2055,4029
20240118,102400,1077211125,2055,2055,2060,2050,2799
20240118,102300,1071459370,2050,2055,2060,2050,5861
20240118,102200,1059417920,2060,2060,2060,2055,13179
20240118,102100,1032306495,2060,2060,2060,2055,2355
20240118,102000,1027466035,2060,2055,2060,2055,2590
20240118,101900,1022133620,2060,2060,2060,2050,1627
20240118,101800,1018785125,2060,2060,2060,2055,642
20240118,101700,1017465645,2060,2055,2060,2055,797
20240118,101600,1015824325,2060,2050,2060,2050,733
20240118,101500,1014317175,2050,2055,2055,2050,1524
20240118,101400,1011186355,2055,2055,2055,2050,680
20240118,101300,1009789955,2055,2060,2060,2055,5861
20240118,101200,997742150,2055,2060,2060,2055,740
20240118,101100,996218330,2060,2050,2060,2050,1324
20240118,101000,993496400,2060,2060,2060,2050,6208
20240118,100900,980753230,2060,2055,2060,2055,619
20240118,100800,979479115,2060,2055,2060,2055,5865
20240118,100700,967421170,2055,2055,2055,2055,785
20240118,100600,965807995,2055,2055,2055,2050,1058
20240118,100500,963635095,2055,2060,2060,2055,3238
20240118,100400,956980970,2060,2060,2060,2055,2238
20240118,100300,952378140,2060,2055,2060,2055,94
20240118,100200,952184590,2060,2060,2060,2050,6920
20240118,100100,937965295,2060,2055,2060,2055,4847
20240118,100000,928004680,2055,2055,2055,2055,4229
20240118,095900,919314085,2055,2055,2055,2050,1641
20240118,095800,915942015,2055,2060,2060,2050,14670
20240118,095700,885803090,2055,2060,2060,2055,719
20240118,095600,884322925,2060,2060,2060,2055,666
20240118,095500,882953120,2060,2060,2060,2055,284
20240118,095400,882369090,2060,2060,2060,2055,2444
20240118,095300,877344490,2060,2060,2060,2055,5323
20240118,095200,866388110,2060,2060,2060,2060,1918
20240118,095100,862437030,2060,2060,2060,2055,247
20240118,095000,861929210,2060,2060,2060,2055,452
20240118,094900,860999525,2060,2060,2060,2055,5448
20240118,094800,849777175,2060,2060,2060,2055,5138
20240118,094700,839192945,2060,2055,2060,2050,2842
20240118,094600,833353610,2050,2055,2055,2050,302
20240118,094500,832733015,2055,2050,2055,2050,7602
20240118,094400,817118810,2055,2055,2055,2050,8461
20240118,094300,799757050,2055,2055,2055,2050,1289
20240118,094200,797113290,2055,2055,2055,2055,333
20240118,094100,796428975,2055,2055,2055,2050,2490
20240118,094000,791312075,2055,2055,2055,2050,392
20240118,093900,790508085,2055,2055,2055,2050,1037
20240118,093800,788378490,2055,2055,2055,2050,507
20240118,093700,787336730,2055,2055,2055,2050,12045
20240118,093600,762587430,2055,2055,2055,2050,4750
20240118,093500,752844390,2055,2060,2060,2055,10358
20240118,093400,731530445,2060,2055,2060,2055,4669
20240118,093300,721930955,2055,2055,2055,2050,1446
20240118,093200,718961610,2055,2050,2060,2050,4681
20240118,093100,709342230,2055,2060,2060,2055,3733
20240118,093000,701666450,2060,2050,2060,2050,39288
20240118,092900,621107130,2050,2050,2050,2045,4785
20240118,092800,611302850,2050,2045,2050,2045,4231
20240118,092700,602644230,2050,2050,2050,2045,960
20240118,092600,600677680,2045,2050,2050,2045,3276
20240118,092500,593975260,2050,2050,2050,2045,4335
20240118,092400,585109495,2050,2050,2050,2045,473
20240118,092300,584141845,2050,2050,2050,2045,2374
20240118,092200,579282050,2045,2050,2050,2045,472
20240118,092100,578314615,2050,2045,2050,2045,1409
20240118,092000,575430880,2045,2060,2060,2045,11578
20240118,091900,551710065,2055,2055,2060,2050,2602
20240118,091800,546362720,2055,2055,2060,2050,6597
20240118,091700,532798785,2055,2055,2055,2050,4708
20240118,091600,523124920,2055,2060,2060,2050,5419
20240118,091500,511988370,2060,2055,2060,2055,9147
20240118,091400,493190175,2055,2050,2055,2050,3208
20240118,091300,486604535,2050,2050,2055,2045,21341
20240118,091200,442847925,2050,2050,2050,2045,633
20240118,091100,441552990,2050,2045,2050,2040,7318
20240118,091000,426587405,2045,2040,2045,2035,6077
20240118,090900,414191265,2040,2045,2045,2030,17903
20240118,090800,377739645,2045,2040,2045,2040,3958
20240118,090700,369658885,2045,2045,2045,2040,21908
20240118,090600,324931710,2045,2045,2050,2040,15868
20240118,090500,292483190,2050,2050,2055,2040,10779
20240118,090400,270408440,2050,2060,2065,2050,12752
20240118,090300,244197145,2060,2070,2075,2060,11922
20240118,090200,219555585,2080,2065,2085,2060,36858
20240118,090100,143231625,2065,2065,2065,2055,12718
20240118,090000,117016710,2065,2050,2065,2045,55615