stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,183400,3519482795,2000,2000,2000,2000,28290
20240119,183300,3519482795,2000,2000,2000,2000,0
20240119,183200,3519482795,2000,2000,2000,2000,0
20240119,183100,3519482795,2000,2000,2000,2000,0
20240119,183000,3519482795,2000,2000,2000,2000,0
20240119,182900,3519482795,2000,2000,2000,2000,0
20240119,182800,3519482795,2000,2000,2000,2000,0
20240119,182700,3519482795,2000,2000,2000,2000,0
20240119,182600,3519482795,2000,2000,2000,2000,0
20240119,182500,3519482795,2000,2000,2000,2000,0
20240119,182400,3519482795,2000,2000,2000,2000,0
20240119,182300,3519482795,2000,2000,2000,2000,0
20240119,182200,3519482795,2000,2000,2000,2000,0
20240119,182100,3519482795,2000,2000,2000,2000,0
20240119,182000,3519482795,2000,2000,2000,2000,0
20240119,181900,3519482795,2000,2000,2000,2000,0
20240119,181800,3519482795,2000,2000,2000,2000,0
20240119,181700,3519482795,2000,2000,2000,2000,0
20240119,181600,3519482795,2000,2000,2000,2000,0
20240119,181500,3519482795,2000,2000,2000,2000,0
20240119,181400,3519482795,2000,2000,2000,2000,0
20240119,181300,3519482795,2000,2000,2000,2000,0
20240119,181200,3519482795,2000,2000,2000,2000,0
20240119,181100,3519482795,2000,2000,2000,2000,0
20240119,181000,3519482795,2000,2000,2000,2000,0
20240119,180900,3519482795,2000,2000,2000,2000,0
20240119,180800,3519482795,2000,2000,2000,2000,0
20240119,180700,3519482795,2000,2000,2000,2000,0
20240119,180600,3519482795,2000,2000,2000,2000,0
20240119,180500,3519482795,2000,2000,2000,2000,0
20240119,180400,3519482795,2000,2000,2000,2000,28290
20240119,180300,3519482795,2000,2000,2000,2000,0
20240119,180200,3519482795,2000,2000,2000,2000,0
20240119,180100,3519482795,2000,2000,2000,2000,0
20240119,180000,3519482795,2000,2000,2000,2000,0
20240119,175900,3519482795,2000,2000,2000,2000,0
20240119,175800,3519482795,2000,2000,2000,2000,0
20240119,175700,3519482795,2000,2000,2000,2000,0
20240119,175600,3519482795,2000,2000,2000,2000,0
20240119,175500,3519482795,2000,2000,2000,2000,0
20240119,175400,3519482795,2000,2000,2000,2000,0
20240119,175300,3519482795,2000,2000,2000,2000,0
20240119,175200,3519482795,2000,2000,2000,2000,0
20240119,175100,3519482795,2000,2000,2000,2000,0
20240119,175000,3519482795,2000,2000,2000,2000,0
20240119,174900,3519482795,2000,2000,2000,2000,0
20240119,174800,3519482795,2000,2000,2000,2000,0
20240119,174700,3519482795,2000,2000,2000,2000,0
20240119,174600,3519482795,2000,2000,2000,2000,0
20240119,174500,3519482795,2000,2000,2000,2000,0
20240119,174400,3519482795,2000,2000,2000,2000,0
20240119,174300,3519482795,2000,2000,2000,2000,0
20240119,174200,3519482795,2000,2000,2000,2000,0
20240119,174100,3519482795,2000,2000,2000,2000,0
20240119,174000,3519482795,2000,2000,2000,2000,0
20240119,173900,3519482795,2000,2000,2000,2000,0
20240119,173800,3519482795,2000,2000,2000,2000,0
20240119,173700,3519482795,2000,2000,2000,2000,0
20240119,173600,3519482795,2000,2000,2000,2000,0
20240119,173500,3519482795,2000,2000,2000,2000,0
20240119,173400,3519482795,2000,2000,2000,2000,28290
20240119,173300,3519482795,2000,2000,2000,2000,0
20240119,173200,3519482795,2000,2000,2000,2000,0
20240119,173100,3519482795,2000,2000,2000,2000,0
20240119,173000,3519482795,2000,2000,2000,2000,0
20240119,172900,3519482795,2000,2000,2000,2000,0
20240119,172800,3519482795,2000,2000,2000,2000,0
20240119,172700,3519482795,2000,2000,2000,2000,0
20240119,172600,3519482795,2000,2000,2000,2000,0
20240119,172500,3519482795,2000,2000,2000,2000,0
20240119,172400,3519482795,2000,2000,2000,2000,0
20240119,172300,3519482795,2000,2000,2000,2000,0
20240119,172200,3519482795,2000,2000,2000,2000,0
20240119,172100,3519482795,2000,2000,2000,2000,0
20240119,172000,3519482795,2000,2000,2000,2000,0
20240119,171900,3519482795,2000,2000,2000,2000,0
20240119,171800,3519482795,2000,2000,2000,2000,0
20240119,171700,3519482795,2000,2000,2000,2000,0
20240119,171600,3519482795,2000,2000,2000,2000,0
20240119,171500,3519482795,2000,2000,2000,2000,0
20240119,171400,3519482795,2000,2000,2000,2000,0
20240119,171300,3519482795,2000,2000,2000,2000,0
20240119,171200,3519482795,2000,2000,2000,2000,0
20240119,171100,3519482795,2000,2000,2000,2000,0
20240119,171000,3519482795,2000,2000,2000,2000,0
20240119,170900,3519482795,2000,2000,2000,2000,0
20240119,170800,3519482795,2000,2000,2000,2000,0
20240119,170700,3519482795,2000,2000,2000,2000,0
20240119,170600,3519482795,2000,2000,2000,2000,0
20240119,170500,3519482795,2000,2000,2000,2000,0
20240119,170400,3519482795,2000,2000,2000,2000,28290
20240119,170300,3519482795,2000,2000,2000,2000,0
20240119,170200,3519482795,2000,2000,2000,2000,0
20240119,170100,3519482795,2000,2000,2000,2000,0
20240119,170000,3519482795,2000,2000,2000,2000,0
20240119,165900,3519482795,2000,2000,2000,2000,0
20240119,165800,3519482795,2000,2000,2000,2000,0
20240119,165700,3519482795,2000,2000,2000,2000,0
20240119,165600,3519482795,2000,2000,2000,2000,0
20240119,165500,3519482795,2000,2000,2000,2000,0
20240119,165400,3519482795,2000,2000,2000,2000,0
20240119,165300,3519482795,2000,2000,2000,2000,0
20240119,165200,3519482795,2000,2000,2000,2000,0
20240119,165100,3519482795,2000,2000,2000,2000,0
20240119,165000,3519482795,2000,2000,2000,2000,0
20240119,164900,3519482795,2000,2000,2000,2000,0
20240119,164800,3519482795,2000,2000,2000,2000,0
20240119,164700,3519482795,2000,2000,2000,2000,0
20240119,164600,3519482795,2000,2000,2000,2000,0
20240119,164500,3519482795,2000,2000,2000,2000,0
20240119,164400,3519482795,2000,2000,2000,2000,0
20240119,164300,3519482795,2000,2000,2000,2000,0
20240119,164200,3519482795,2000,2000,2000,2000,0
20240119,164100,3519482795,2000,2000,2000,2000,0
20240119,164000,3519482795,2000,2000,2000,2000,0
20240119,163900,3519482795,2000,2000,2000,2000,0
20240119,163800,3519482795,2000,2000,2000,2000,0
20240119,163700,3519482795,2000,2000,2000,2000,0
20240119,163600,3519482795,2000,2000,2000,2000,0
20240119,163500,3519482795,2000,2000,2000,2000,0
20240119,163400,3519482795,2000,2000,2000,2000,28290
20240119,163300,3519482795,2000,2000,2000,2000,0
20240119,163200,3519482795,2000,2000,2000,2000,0
20240119,163100,3519482795,2000,2000,2000,2000,0
20240119,163000,3519482795,2000,2000,2000,2000,0
20240119,162900,3519482795,2000,2000,2000,2000,0
20240119,162800,3519482795,2000,2000,2000,2000,0
20240119,162700,3519482795,2000,2000,2000,2000,0
20240119,162600,3519482795,2000,2000,2000,2000,0
20240119,162500,3519482795,2000,2000,2000,2000,0
20240119,162400,3519482795,2000,2000,2000,2000,0
20240119,162300,3519482795,2000,2000,2000,2000,0
20240119,162200,3519482795,2000,2000,2000,2000,0
20240119,162100,3519482795,2000,2000,2000,2000,0
20240119,162000,3519482795,2000,2000,2000,2000,0
20240119,161900,3519482795,2000,2000,2000,2000,0
20240119,161800,3519482795,2000,2000,2000,2000,0
20240119,161700,3519482795,2000,2000,2000,2000,0
20240119,161600,3519482795,2000,2000,2000,2000,0
20240119,161500,3519482795,2000,2000,2000,2000,0
20240119,161400,3519482795,2000,2000,2000,2000,0
20240119,161300,3519482795,2000,2000,2000,2000,0
20240119,161200,3519482795,2000,2000,2000,2000,0
20240119,161100,3519482795,2000,2000,2000,2000,0
20240119,161000,3519482795,2000,2000,2000,2000,0
20240119,160900,3519482795,2000,2000,2000,2000,0
20240119,160800,3519482795,2000,2000,2000,2000,0
20240119,160700,3519482795,2000,2000,2000,2000,0
20240119,160600,3519482795,2000,2000,2000,2000,0
20240119,160500,3519482795,2000,2000,2000,2000,0
20240119,160400,3519482795,2000,2000,2000,2000,28290
20240119,160300,3519482795,2000,2000,2000,2000,0
20240119,160200,3519482795,2000,2000,2000,2000,0
20240119,160100,3519482795,2000,2000,2000,2000,0
20240119,160000,3519482795,2000,2000,2000,2000,0
20240119,155900,3519482795,2000,2000,2000,2000,0
20240119,155800,3519482795,2000,2000,2000,2000,0
20240119,155700,3519482795,2000,2000,2000,2000,0
20240119,155600,3519482795,2000,2000,2000,2000,0
20240119,155500,3519482795,2000,2000,2000,2000,0
20240119,155400,3519482795,2000,2000,2000,2000,0
20240119,155300,3519482795,2000,2000,2000,2000,0
20240119,155200,3519482795,2000,2000,2000,2000,0
20240119,155100,3519482795,2000,2000,2000,2000,0
20240119,155000,3519482795,2000,2000,2000,2000,0
20240119,154900,3519482795,2000,2000,2000,2000,0
20240119,154800,3519482795,2000,2000,2000,2000,0
20240119,154700,3519482795,2000,2000,2000,2000,0
20240119,154600,3519482795,2000,2000,2000,2000,0
20240119,154500,3519482795,2000,2000,2000,2000,0
20240119,154400,3519482795,2000,2000,2000,2000,0
20240119,154300,3519482795,2000,2000,2000,2000,0
20240119,154200,3519482795,2000,2000,2000,2000,0
20240119,154100,3519482795,2000,2000,2000,2000,0
20240119,154000,3519482795,2000,2000,2000,2000,0
20240119,153900,3519482795,2000,2000,2000,2000,0
20240119,153800,3519482795,2000,2000,2000,2000,0
20240119,153700,3519482795,2000,2000,2000,2000,0
20240119,153600,3519482795,2000,2000,2000,2000,0
20240119,153500,3519482795,2000,2000,2000,2000,0
20240119,153400,3519482795,2000,2000,2000,2000,28290
20240119,153300,3519482795,2000,2000,2000,2000,0
20240119,153200,3519482795,2000,2000,2000,2000,0
20240119,153100,3519482795,2000,2000,2000,2000,0
20240119,153000,3519482795,2000,2000,2000,2000,28290
20240119,152900,3462902795,2010,2010,2010,2010,0
20240119,152800,3462902795,2010,2010,2010,2010,0
20240119,152700,3462902795,2010,2010,2010,2010,0
20240119,152600,3462902795,2010,2010,2010,2010,0
20240119,152500,3462902795,2010,2010,2010,2010,0
20240119,152400,3462902795,2010,2010,2010,2010,0
20240119,152300,3462902795,2010,2010,2010,2010,0
20240119,152200,3462902795,2010,2010,2010,2010,0
20240119,152100,3462902795,2010,2010,2010,2010,0
20240119,152000,3462902795,2010,2010,2010,2010,0
20240119,151900,3462902795,2010,2010,2010,2005,3743
20240119,151800,3455386040,2010,2005,2010,2005,2034
20240119,151700,3451305200,2010,2010,2010,2005,2319
20240119,151600,3446652160,2010,2010,2010,2005,297
20240119,151500,3446055340,2010,2010,2010,2005,6139
20240119,151400,3433745140,2010,2005,2010,2005,939
20240119,151300,3431861865,2010,2010,2010,2005,4209
20240119,151200,3423402025,2010,2010,2010,2005,797
20240119,151100,3421802860,2010,2005,2010,2005,1242
20240119,151000,3419312080,2005,2010,2010,2005,1383
20240119,150900,3416534750,2010,2005,2010,2005,3893
20240119,150800,3408726345,2010,2005,2010,2000,3928
20240119,150700,3400859460,2010,2005,2010,2005,7926
20240119,150600,3384944730,2010,2005,2010,2005,68
20240119,150500,3384808225,2010,2010,2010,2005,1170
20240119,150400,3382461585,2010,2010,2010,2005,2767
20240119,150300,3376899925,2010,2010,2010,2005,37
20240119,150200,3376825570,2010,2010,2010,2005,101
20240119,150100,3376622970,2010,2010,2010,2005,9877
20240119,150000,3356791865,2010,2010,2010,2005,227
20240119,145900,3356336695,2010,2010,2010,2000,3659
20240119,145800,3349000380,2005,2010,2010,2005,407
20240119,145700,3348184310,2010,2010,2010,2005,2135
20240119,145600,3343901395,2010,2005,2010,2005,959
20240119,145500,3341977570,2010,2005,2010,2000,753
20240119,145400,3340468300,2005,2005,2010,2000,10699
20240119,145300,3319020765,2005,2005,2005,2000,2098
20240119,145200,3314822620,2005,2000,2005,2000,1032
20240119,145100,3312755630,2005,2005,2005,2005,1260
20240119,145000,3310229330,2005,2005,2005,2000,28662
20240119,144900,3252890420,2005,2000,2005,2000,3530
20240119,144800,3245826130,2005,2005,2005,2000,634
20240119,144700,3244555510,2005,2000,2005,2000,444
20240119,144600,3243667065,2005,2000,2005,2000,13527
20240119,144500,3216609525,2005,2005,2005,2000,12638
20240119,144400,3191333075,2005,2005,2005,2000,1911
20240119,144300,3187501835,2005,2005,2005,2005,1052
20240119,144200,3185392575,2005,2000,2005,2000,13473
20240119,144100,3158441500,2005,2005,2005,2000,981
20240119,144000,3156478905,2005,2005,2005,2000,3860
20240119,143900,3148754605,2005,2005,2005,2000,9112
20240119,143800,3130518350,2005,2000,2005,2000,55821
20240119,143700,3018873700,2000,2000,2005,2000,8630
20240119,143600,3001612035,2005,2000,2005,2000,2617
20240119,143500,2996375030,2000,2005,2005,2000,664
20240119,143400,2995046665,2000,2005,2005,2000,24346
20240119,143300,2946333025,2005,2005,2005,2005,3715
20240119,143200,2938884450,2005,2005,2005,2005,3127
20240119,143100,2932614815,2000,2005,2005,2000,3248
20240119,143000,2926114230,2005,2005,2005,2000,280
20240119,142900,2925553330,2005,2000,2005,2000,139
20240119,142800,2925274660,2005,2000,2005,2000,1404
20240119,142700,2922465125,2005,2000,2005,2000,4248
20240119,142600,2913962015,2005,2005,2005,2000,1199
20240119,142500,2911558520,2005,2005,2010,2005,2784
20240119,142400,2905976590,2010,2010,2010,2005,458
20240119,142300,2905057795,2010,2005,2010,2000,646
20240119,142200,2903762640,2005,2010,2010,2005,5338
20240119,142100,2893059580,2005,2005,2005,2000,7214
20240119,142000,2878608365,2005,2005,2005,2005,172
20240119,141900,2878263505,2005,2005,2010,2005,11744
20240119,141800,2854716715,2005,2010,2010,2005,5960
20240119,141700,2842766400,2005,2010,2010,2005,3823
20240119,141600,2835101240,2005,2010,2010,2005,816
20240119,141500,2833465075,2005,2000,2010,2000,4191
20240119,141400,2825065115,2005,2000,2005,2000,270
20240119,141300,2824524330,2000,2005,2005,2000,2527
20240119,141200,2819469485,2005,2010,2010,2000,1352
20240119,141100,2816758910,2005,2005,2010,2005,1872
20240119,141000,2813005045,2005,2005,2010,2000,2486
20240119,140900,2808020655,2005,2010,2010,2005,7598
20240119,140800,2792784765,2005,2005,2005,2000,6793
20240119,140700,2779166300,2005,2010,2010,2000,1802
20240119,140600,2775555765,2005,2000,2010,2000,12109
20240119,140500,2751299490,2000,2010,2010,2000,10252
20240119,140400,2730750315,2010,2010,2010,2005,21053
20240119,140300,2688538420,2010,2010,2010,2005,1066
20240119,140200,2686396050,2010,2010,2010,2010,581
20240119,140100,2685228240,2010,2010,2015,2005,2870
20240119,140000,2679459870,2010,2010,2010,2010,1883
20240119,135900,2675675040,2010,2010,2010,2005,8030
20240119,135800,2659559715,2010,2005,2010,2005,568
20240119,135700,2658419365,2010,2015,2015,2005,48987
20240119,135600,2560133145,2015,2015,2015,2015,240
20240119,135500,2559649545,2015,2015,2015,2015,140
20240119,135400,2559367445,2015,2010,2015,2010,7747
20240119,135300,2543795625,2010,2015,2015,2010,14
20240119,135200,2543767435,2015,2010,2015,2010,3917
20240119,135100,2535891675,2010,2010,2015,2010,243
20240119,135000,2535403230,2010,2015,2015,2010,1370
20240119,134900,2532647730,2010,2015,2015,2010,485
20240119,134800,2531670480,2015,2015,2015,2010,3481
20240119,134700,2524672665,2015,2010,2015,2010,896
20240119,134600,2522871700,2015,2015,2015,2015,70
20240119,134500,2522730650,2015,2010,2015,2010,288
20240119,134400,2522151705,2015,2015,2015,2010,4654
20240119,134300,2512795150,2010,2020,2020,2010,3965
20240119,134200,2504823945,2020,2010,2020,2010,577
20240119,134100,2503661325,2015,2015,2020,2015,3644
20240119,134000,2496318660,2015,2015,2015,2015,58
20240119,133900,2496201790,2015,2015,2015,2015,4458
20240119,133800,2487218920,2015,2015,2015,2015,477
20240119,133700,2486257765,2015,2020,2020,2015,2467
20240119,133600,2481284260,2020,2020,2020,2020,21
20240119,133500,2481241840,2020,2015,2020,2015,2302
20240119,133400,2476603305,2015,2015,2015,2015,1050
20240119,133300,2474487555,2015,2020,2020,2015,86
20240119,133200,2474314085,2020,2015,2020,2015,7560
20240119,133100,2459080680,2015,2015,2015,2010,2976
20240119,133000,2453091410,2015,2015,2015,2010,344
20240119,132900,2452398300,2015,2015,2015,2015,2
20240119,132800,2452394270,2015,2015,2015,2010,842
20240119,132700,2450699135,2015,2010,2015,2010,3230
20240119,132600,2444205855,2015,2015,2015,2010,1105
20240119,132500,2441982395,2015,2015,2015,2010,10688
20240119,132400,2420489025,2010,2020,2020,2010,10595
20240119,132300,2399130160,2020,2020,2020,2015,1244
20240119,132200,2396620655,2020,2020,2020,2020,657
20240119,132100,2395293515,2020,2015,2020,2010,2430
20240119,132000,2390398645,2015,2015,2015,2015,19
20240119,131900,2390360360,2010,2020,2020,2010,5532
20240119,131800,2379214930,2015,2015,2020,2015,748
20240119,131700,2377706720,2020,2020,2020,2020,212
20240119,131600,2377278480,2020,2020,2020,2020,5
20240119,131500,2377268380,2020,2015,2020,2015,3630
20240119,131400,2369943720,2015,2020,2020,2010,3249
20240119,131300,2363394970,2015,2015,2020,2010,1509
20240119,131200,2360356805,2015,2015,2025,2010,2269
20240119,131100,2355785210,2025,2025,2025,2015,851
20240119,131000,2354069935,2025,2020,2025,2015,360
20240119,130900,2353343230,2020,2020,2020,2020,5
20240119,130800,2353333130,2020,2020,2020,2015,714
20240119,130700,2351891350,2020,2020,2020,2020,520
20240119,130600,2350840950,2020,2020,2020,2020,172
20240119,130500,2350493510,2020,2015,2020,2010,30010
20240119,130400,2289961000,2015,2010,2015,2010,636
20240119,130300,2288682090,2010,2005,2010,2005,3070
20240119,130200,2282516060,2005,2005,2010,2005,9138
20240119,130100,2264194360,2005,2015,2015,2005,1002
20240119,130000,2262182280,2015,2010,2015,2005,2593
20240119,125900,2256969675,2010,2015,2015,2010,1084
20240119,125800,2254790775,2015,2015,2015,2015,55
20240119,125700,2254679950,2010,2015,2015,2010,300
20240119,125600,2254076555,2015,2015,2015,2010,23192
20240119,125500,2207451460,2015,2010,2015,2010,1316
20240119,125400,2204805220,2010,2010,2010,2010,28
20240119,125300,2204748940,2010,2015,2015,2010,412
20240119,125200,2203919515,2015,2015,2015,2010,83
20240119,125100,2203752420,2015,2010,2015,2010,479
20240119,125000,2202788020,2010,2015,2015,2010,2744
20240119,124900,2197270590,2015,2015,2015,2010,272
20240119,124800,2196722590,2015,2015,2015,2010,4002
20240119,124700,2188677820,2015,2015,2015,2015,525
20240119,124600,2187619945,2015,2015,2015,2015,613
20240119,124500,2186384750,2015,2015,2015,2015,1492
20240119,124400,2183378370,2015,2020,2020,2015,211
20240119,124300,2182953065,2020,2015,2020,2015,24855
20240119,124200,2132818665,2010,2015,2015,2010,20056
20240119,124100,2092503485,2015,2010,2015,2010,1620
20240119,124000,2089243080,2010,2010,2010,2010,1035
20240119,123900,2087162730,2010,2015,2015,2010,40
20240119,123800,2087082235,2010,2015,2015,2010,223
20240119,123700,2086633920,2015,2015,2015,2015,402
20240119,123600,2085823890,2010,2010,2010,2010,1111
20240119,123500,2083590780,2015,2015,2015,2010,7594
20240119,123400,2068326265,2015,2015,2015,2015,133
20240119,123300,2068058270,2015,2015,2015,2015,247
20240119,123200,2067560565,2015,2015,2015,2010,1186
20240119,123100,2065171095,2010,2015,2015,2010,6363
20240119,123000,2052381150,2010,2015,2015,2010,3622
20240119,122900,2045086270,2010,2015,2015,2010,1005
20240119,122800,2043062740,2015,2015,2015,2015,2546
20240119,122700,2037932550,2015,2015,2015,2010,926
20240119,122600,2036068910,2015,2010,2015,2010,140
20240119,122500,2035787320,2015,2015,2015,2010,3584
20240119,122400,2028575825,2010,2010,2015,2010,1725
20240119,122300,2025101185,2015,2015,2015,2010,2373
20240119,122200,2020325595,2015,2015,2020,2015,6633
20240119,122100,2006933910,2015,2015,2020,2015,1285
20240119,122000,2004344620,2015,2015,2020,2015,9
20240119,121900,2004326465,2020,2015,2020,2015,503
20240119,121800,2003312415,2015,2015,2020,2015,116
20240119,121700,2003078120,2015,2020,2020,2015,2675
20240119,121600,1997685495,2015,2015,2020,2015,84
20240119,121500,1997516045,2020,2015,2020,2015,1591
20240119,121400,1994310075,2015,2020,2020,2010,2013
20240119,121300,1990253845,2020,2015,2020,2015,1820
20240119,121200,1986586465,2015,2015,2015,2010,3120
20240119,121100,1980308770,2010,2020,2025,2010,53537
20240119,121000,1872296475,2020,2025,2025,2020,316
20240119,120900,1871658075,2025,2020,2025,2020,8634
20240119,120800,1854217235,2020,2025,2025,2020,605
20240119,120700,1852995110,2025,2020,2025,2020,1501
20240119,120600,1849963050,2020,2025,2025,2020,4582
20240119,120500,1840707135,2025,2025,2025,2020,1253
20240119,120400,1838174810,2020,2025,2025,2020,2843
20240119,120300,1832430275,2025,2025,2025,2020,586
20240119,120200,1831244050,2025,2020,2025,2020,7565
20240119,120100,1815952835,2025,2025,2025,2020,60
20240119,120000,1815831600,2020,2020,2025,2020,1710
20240119,115900,1812374895,2025,2020,2025,2020,1552
20240119,115800,1809237095,2025,2020,2025,2020,596
20240119,115700,1808031875,2020,2025,2025,2020,1137
20240119,115600,1805729490,2025,2020,2025,2020,57
20240119,115500,1805614315,2020,2025,2025,2020,3128
20240119,115400,1799293155,2025,2020,2025,2020,501
20240119,115300,1798278635,2025,2025,2025,2025,163
20240119,115200,1797948560,2025,2025,2025,2020,925
20240119,115100,1796077850,2020,2025,2025,2020,1878
20240119,115000,1792275260,2025,2020,2025,2020,1448
20240119,114900,1789345125,2020,2025,2025,2020,1846
20240119,114800,1785616145,2025,2025,2025,2025,496
20240119,114700,1784611745,2020,2020,2025,2020,1767
20240119,114600,1781042395,2020,2025,2025,2020,3890
20240119,114500,1773184520,2025,2025,2025,2025,1042
20240119,114400,1771074470,2020,2020,2025,2020,2803
20240119,114300,1765412400,2025,2025,2025,2020,1770
20240119,114200,1761836905,2020,2020,2020,2020,3431
20240119,114100,1754906285,2020,2025,2025,2020,532
20240119,114000,1753829495,2025,2020,2025,2020,551
20240119,113900,1752713730,2025,2025,2025,2020,605
20240119,113800,1751488615,2025,2025,2025,2020,2164
20240119,113700,1747117255,2025,2025,2025,2020,141
20240119,113600,1746832385,2020,2025,2025,2020,16033
20240119,113500,1714439975,2025,2025,2025,2020,916
20240119,113400,1712585580,2020,2025,2025,2020,2526
20240119,113300,1707470435,2025,2025,2025,2020,3143
20240119,113200,1701116010,2020,2020,2025,2020,2250
20240119,113100,1696569805,2020,2025,2025,2020,5154
20240119,113000,1686132975,2025,2025,2025,2020,277
20240119,112900,1685573375,2020,2020,2025,2020,347
20240119,112800,1684872430,2020,2025,2025,2020,4499
20240119,112700,1675784290,2025,2025,2025,2020,1621
20240119,112600,1672505375,2020,2020,2025,2020,4405
20240119,112500,1663587765,2025,2025,2025,2020,7109
20240119,112400,1649216380,2025,2025,2025,2020,754
20240119,112300,1647690175,2025,2025,2025,2020,1248
20240119,112200,1645163030,2025,2025,2025,2020,8873
20240119,112100,1627219985,2025,2025,2030,2025,47
20240119,112000,1627124760,2025,2020,2030,2020,9250
20240119,111900,1608395065,2020,2025,2025,2020,4910
20240119,111800,1598462765,2025,2025,2025,2020,809
20240119,111700,1596827540,2025,2025,2025,2020,187
20240119,111600,1596449430,2025,2020,2025,2020,1074
20240119,111500,1594275935,2025,2025,2025,2020,3004
20240119,111400,1588199290,2025,2025,2025,2020,3922
20240119,111300,1580274260,2020,2025,2025,2020,1394
20240119,111200,1577453410,2025,2020,2025,2020,1434
20240119,111100,1574550185,2020,2025,2025,2020,1214
20240119,111000,1572091935,2025,2025,2025,2020,1042
20240119,110900,1569986945,2025,2025,2030,2025,2033
20240119,110800,1565869950,2025,2030,2030,2020,818
20240119,110700,1564212925,2030,2025,2030,2025,19
20240119,110600,1564174445,2025,2030,2030,2025,2304
20240119,110500,1559508545,2025,2025,2025,2020,7020
20240119,110400,1545296045,2025,2025,2030,2020,5428
20240119,110300,1534303360,2030,2025,2030,2025,315
20240119,110200,1533665180,2025,2030,2030,2025,1075
20240119,110100,1531487030,2030,2030,2030,2030,146
20240119,110000,1531190650,2030,2030,2030,2030,442
20240119,105900,1530293390,2030,2025,2030,2025,201
20240119,105800,1529886360,2025,2025,2025,2020,3551
20240119,105700,1522700585,2025,2025,2025,2025,4119
20240119,105600,1514359610,2025,2025,2025,2025,3390
20240119,105500,1507494860,2020,2025,2030,2020,23251
20240119,105400,1460511540,2030,2035,2035,2025,50551
20240119,105300,1358002520,2035,2030,2035,2030,611
20240119,105200,1356759185,2035,2035,2035,2035,798
20240119,105100,1355135255,2035,2040,2040,2035,22492
20240119,105000,1309363825,2040,2040,2040,2035,2178
20240119,104900,1304930915,2040,2035,2040,2035,955
20240119,104800,1302984980,2035,2035,2040,2035,913
20240119,104700,1301126520,2035,2040,2040,2035,1288
20240119,104600,1298504000,2040,2040,2040,2040,74
20240119,104500,1298353040,2040,2045,2045,2040,6269
20240119,104400,1285564030,2045,2040,2045,2040,773
20240119,104300,1283985305,2040,2035,2040,2035,10503
20240119,104200,1262561480,2035,2035,2040,2035,3060
20240119,104100,1256334080,2035,2035,2040,2035,2701
20240119,104000,1250828840,2040,2040,2040,2040,87
20240119,103900,1250651360,2040,2040,2040,2035,27
20240119,103800,1250596285,2040,2040,2040,2040,6462
20240119,103700,1237413805,2045,2040,2045,2040,5529
20240119,103600,1226126500,2040,2040,2040,2040,1504
20240119,103500,1223058340,2040,2040,2040,2040,7625
20240119,103400,1207503340,2040,2035,2040,2035,7574
20240119,103300,1192090195,2040,2040,2040,2035,1330
20240119,103200,1189378025,2040,2040,2045,2035,10137
20240119,103100,1168698555,2040,2040,2045,2040,1168
20240119,103000,1166315060,2045,2040,2045,2040,3695
20240119,102900,1158776315,2045,2045,2045,2045,112
20240119,102800,1158547275,2040,2045,2045,2040,516
20240119,102700,1157494320,2045,2045,2045,2040,11106
20240119,102600,1134837575,2040,2045,2045,2040,1540
20240119,102500,1131694285,2045,2040,2045,2040,331
20240119,102400,1131018400,2045,2045,2045,2040,769
20240119,102300,1129447840,2045,2045,2045,2040,1777
20240119,102200,1125816980,2045,2045,2045,2040,1014
20240119,102100,1123748360,2045,2045,2045,2040,1732
20240119,102000,1120215050,2045,2040,2045,2040,12958
20240119,101900,1093780470,2035,2035,2040,2035,1746
20240119,101800,1090227345,2040,2040,2045,2035,2024
20240119,101700,1086100710,2040,2040,2045,2040,1866
20240119,101600,1082292795,2040,2045,2045,2040,5115
20240119,101500,1071844915,2040,2045,2045,2040,409
20240119,101400,1071008515,2045,2040,2045,2040,7788
20240119,101300,1055120250,2045,2045,2045,2040,335
20240119,101200,1054435630,2045,2045,2045,2040,1548
20240119,101100,1051275165,2040,2040,2045,2035,1237
20240119,101000,1048752905,2045,2045,2045,2040,470
20240119,100900,1047792255,2040,2040,2045,2040,3708
20240119,100800,1040227880,2040,2045,2045,2040,767
20240119,100700,1038661915,2045,2045,2045,2040,1225
20240119,100600,1036157060,2045,2040,2045,2040,3396
20240119,100500,1029228640,2045,2045,2045,2040,1545
20240119,100400,1026070265,2045,2045,2050,2040,10971
20240119,100300,1003640050,2045,2045,2045,2040,5634
20240119,100200,992118525,2045,2045,2045,2040,173
20240119,100100,991764795,2045,2045,2045,2040,966
20240119,100000,989789825,2045,2035,2045,2035,7098
20240119,095900,975309695,2035,2040,2040,2035,2166
20240119,095800,970895160,2040,2040,2040,2035,2775
20240119,095700,965241500,2040,2040,2045,2040,3171
20240119,095600,958771620,2040,2040,2040,2040,2186
20240119,095500,954312180,2045,2045,2045,2035,1068
20240119,095400,952128540,2035,2035,2045,2035,2022
20240119,095300,948008750,2045,2040,2045,2040,4283
20240119,095200,939251340,2045,2045,2045,2035,21613
20240119,095100,895207060,2045,2045,2045,2040,3398
20240119,095000,888263495,2040,2045,2050,2040,5613
20240119,094900,876782395,2050,2045,2050,2045,11623
20240119,094800,852955700,2050,2045,2050,2045,4545
20240119,094700,843655915,2045,2045,2050,2045,4652
20240119,094600,834142545,2045,2045,2050,2045,1270
20240119,094500,831539880,2050,2050,2050,2045,2090
20240119,094400,827265485,2050,2045,2050,2040,8609
20240119,094300,809659770,2040,2050,2050,2040,2837
20240119,094200,803856275,2050,2045,2050,2045,17113
20240119,094100,768845185,2045,2045,2045,2040,7115
20240119,094000,754295135,2045,2040,2045,2040,3333
20240119,093900,747484775,2045,2045,2045,2040,2279
20240119,093800,742824720,2045,2045,2045,2040,1186
20240119,093700,740400050,2045,2045,2045,2040,7256
20240119,093600,725579500,2045,2045,2045,2040,1825
20240119,093500,721852660,2045,2040,2045,2040,311
20240119,093400,721217915,2040,2045,2045,2040,2663
20240119,093300,715777005,2045,2040,2045,2035,2252
20240119,093200,711180330,2040,2045,2045,2035,11703
20240119,093100,687325485,2045,2045,2045,2040,147
20240119,093000,687025240,2045,2040,2045,2040,2220
20240119,092900,682493375,2040,2040,2040,2035,16264
20240119,092800,649348440,2035,2035,2040,2035,1576
20240119,092700,646139955,2040,2040,2040,2035,6241
20240119,092600,633437835,2035,2035,2040,2035,7751
20240119,092500,617651685,2035,2040,2040,2035,1258
20240119,092400,615087055,2040,2040,2040,2035,2930
20240119,092300,609114865,2040,2040,2040,2035,4362
20240119,092200,600233470,2040,2045,2045,2035,11064
20240119,092100,577712215,2040,2040,2045,2040,3983
20240119,092000,569586065,2045,2045,2045,2040,1633
20240119,091900,566246600,2045,2050,2050,2045,18211
20240119,091800,528993755,2050,2045,2050,2045,1710
20240119,091700,525488335,2045,2045,2050,2045,810
20240119,091600,523831325,2050,2045,2050,2045,14449
20240119,091500,494279220,2045,2040,2045,2040,11603
20240119,091400,470554605,2040,2035,2045,2035,16144
20240119,091300,437629675,2040,2040,2040,2030,10935
20240119,091200,415384535,2040,2040,2040,2035,2628
20240119,091100,410029200,2040,2045,2045,2035,4749
20240119,091000,400342790,2045,2045,2045,2040,9560
20240119,090900,380839610,2035,2050,2050,2035,12455
20240119,090800,355437450,2050,2050,2050,2045,4759
20240119,090700,345687050,2050,2040,2050,2035,25198
20240119,090600,294107875,2045,2050,2050,2040,7147
20240119,090500,279508260,2050,2045,2050,2040,29975
20240119,090400,218125485,2045,2050,2050,2040,8531
20240119,090300,200688400,2050,2050,2060,2040,21443
20240119,090200,156715070,2055,2040,2060,2035,52202
20240119,090100,49860175,2040,2040,2040,2035,3510
20240119,090000,42705095,2040,2030,2045,2030,20986