stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,214200,45537890,2035,2035,2035,2035,2
20240118,214100,45537890,2035,2035,2035,2035,0
20240118,214000,45537890,2035,2035,2035,2035,0
20240118,213900,45537890,2035,2035,2035,2035,0
20240118,213800,45537890,2035,2035,2035,2035,0
20240118,213700,45537890,2035,2035,2035,2035,0
20240118,213600,45537890,2035,2035,2035,2035,0
20240118,213500,45537890,2035,2035,2035,2035,0
20240118,213400,45537890,2035,2035,2035,2035,0
20240118,213300,45537890,2035,2035,2035,2035,0
20240118,213200,45537890,2035,2035,2035,2035,0
20240118,213100,45537890,2035,2035,2035,2035,0
20240118,213000,45537890,2035,2035,2035,2035,0
20240118,212900,45537890,2035,2035,2035,2035,0
20240118,212800,45537890,2035,2035,2035,2035,0
20240118,212700,45537890,2035,2035,2035,2035,0
20240118,212600,45537890,2035,2035,2035,2035,0
20240118,212500,45537890,2035,2035,2035,2035,0
20240118,212400,45537890,2035,2035,2035,2035,0
20240118,212300,45537890,2035,2035,2035,2035,0
20240118,212200,45537890,2035,2035,2035,2035,0
20240118,212100,45537890,2035,2035,2035,2035,0
20240118,212000,45537890,2035,2035,2035,2035,0
20240118,211900,45537890,2035,2035,2035,2035,0
20240118,211800,45537890,2035,2035,2035,2035,0
20240118,211700,45537890,2035,2035,2035,2035,0
20240118,211600,45537890,2035,2035,2035,2035,0
20240118,211500,45537890,2035,2035,2035,2035,0
20240118,211400,45537890,2035,2035,2035,2035,0
20240118,211300,45537890,2035,2035,2035,2035,0
20240118,211200,45537890,2035,2035,2035,2035,2
20240118,211100,45537890,2035,2035,2035,2035,0
20240118,211000,45537890,2035,2035,2035,2035,0
20240118,210900,45537890,2035,2035,2035,2035,0
20240118,210800,45537890,2035,2035,2035,2035,0
20240118,210700,45537890,2035,2035,2035,2035,0
20240118,210600,45537890,2035,2035,2035,2035,0
20240118,210500,45537890,2035,2035,2035,2035,0
20240118,210400,45537890,2035,2035,2035,2035,0
20240118,210300,45537890,2035,2035,2035,2035,0
20240118,210200,45537890,2035,2035,2035,2035,0
20240118,210100,45537890,2035,2035,2035,2035,0
20240118,210000,45537890,2035,2035,2035,2035,0
20240118,205900,45537890,2035,2035,2035,2035,0
20240118,205800,45537890,2035,2035,2035,2035,0
20240118,205700,45537890,2035,2035,2035,2035,0
20240118,205600,45537890,2035,2035,2035,2035,0
20240118,205500,45537890,2035,2035,2035,2035,0
20240118,205400,45537890,2035,2035,2035,2035,0
20240118,205300,45537890,2035,2035,2035,2035,0
20240118,205200,45537890,2035,2035,2035,2035,0
20240118,205100,45537890,2035,2035,2035,2035,0
20240118,205000,45537890,2035,2035,2035,2035,0
20240118,204900,45537890,2035,2035,2035,2035,0
20240118,204800,45537890,2035,2035,2035,2035,0
20240118,204700,45537890,2035,2035,2035,2035,0
20240118,204600,45537890,2035,2035,2035,2035,0
20240118,204500,45537890,2035,2035,2035,2035,0
20240118,204400,45537890,2035,2035,2035,2035,0
20240118,204300,45537890,2035,2035,2035,2035,0
20240118,204200,45537890,2035,2035,2035,2035,2
20240118,204100,45537890,2035,2035,2035,2035,0
20240118,204000,45537890,2035,2035,2035,2035,0
20240118,203900,45537890,2035,2035,2035,2035,0
20240118,203800,45537890,2035,2035,2035,2035,0
20240118,203700,45537890,2035,2035,2035,2035,0
20240118,203600,45537890,2035,2035,2035,2035,0
20240118,203500,45537890,2035,2035,2035,2035,0
20240118,203400,45537890,2035,2035,2035,2035,0
20240118,203300,45537890,2035,2035,2035,2035,0
20240118,203200,45537890,2035,2035,2035,2035,0
20240118,203100,45537890,2035,2035,2035,2035,0
20240118,203000,45537890,2035,2035,2035,2035,0
20240118,202900,45537890,2035,2035,2035,2035,0
20240118,202800,45537890,2035,2035,2035,2035,0
20240118,202700,45537890,2035,2035,2035,2035,0
20240118,202600,45537890,2035,2035,2035,2035,0
20240118,202500,45537890,2035,2035,2035,2035,0
20240118,202400,45537890,2035,2035,2035,2035,0
20240118,202300,45537890,2035,2035,2035,2035,0
20240118,202200,45537890,2035,2035,2035,2035,0
20240118,202100,45537890,2035,2035,2035,2035,0
20240118,202000,45537890,2035,2035,2035,2035,0
20240118,201900,45537890,2035,2035,2035,2035,0
20240118,201800,45537890,2035,2035,2035,2035,0
20240118,201700,45537890,2035,2035,2035,2035,0
20240118,201600,45537890,2035,2035,2035,2035,0
20240118,201500,45537890,2035,2035,2035,2035,0
20240118,201400,45537890,2035,2035,2035,2035,0
20240118,201300,45537890,2035,2035,2035,2035,0
20240118,201200,45537890,2035,2035,2035,2035,2
20240118,201100,45537890,2035,2035,2035,2035,0
20240118,201000,45537890,2035,2035,2035,2035,0
20240118,200900,45537890,2035,2035,2035,2035,0
20240118,200800,45537890,2035,2035,2035,2035,0
20240118,200700,45537890,2035,2035,2035,2035,0
20240118,200600,45537890,2035,2035,2035,2035,0
20240118,200500,45537890,2035,2035,2035,2035,0
20240118,200400,45537890,2035,2035,2035,2035,0
20240118,200300,45537890,2035,2035,2035,2035,0
20240118,200200,45537890,2035,2035,2035,2035,0
20240118,200100,45537890,2035,2035,2035,2035,0
20240118,200000,45537890,2035,2035,2035,2035,0
20240118,195900,45537890,2035,2035,2035,2035,0
20240118,195800,45537890,2035,2035,2035,2035,0
20240118,195700,45537890,2035,2035,2035,2035,0
20240118,195600,45537890,2035,2035,2035,2035,0
20240118,195500,45537890,2035,2035,2035,2035,0
20240118,195400,45537890,2035,2035,2035,2035,0
20240118,195300,45537890,2035,2035,2035,2035,0
20240118,195200,45537890,2035,2035,2035,2035,0
20240118,195100,45537890,2035,2035,2035,2035,0
20240118,195000,45537890,2035,2035,2035,2035,0
20240118,194900,45537890,2035,2035,2035,2035,0
20240118,194800,45537890,2035,2035,2035,2035,0
20240118,194700,45537890,2035,2035,2035,2035,0
20240118,194600,45537890,2035,2035,2035,2035,0
20240118,194500,45537890,2035,2035,2035,2035,0
20240118,194400,45537890,2035,2035,2035,2035,0
20240118,194300,45537890,2035,2035,2035,2035,0
20240118,194200,45537890,2035,2035,2035,2035,2
20240118,194100,45537890,2035,2035,2035,2035,0
20240118,194000,45537890,2035,2035,2035,2035,0
20240118,193900,45537890,2035,2035,2035,2035,0
20240118,193800,45537890,2035,2035,2035,2035,0
20240118,193700,45537890,2035,2035,2035,2035,0
20240118,193600,45537890,2035,2035,2035,2035,0
20240118,193500,45537890,2035,2035,2035,2035,0
20240118,193400,45537890,2035,2035,2035,2035,0
20240118,193300,45537890,2035,2035,2035,2035,0
20240118,193200,45537890,2035,2035,2035,2035,0
20240118,193100,45537890,2035,2035,2035,2035,0
20240118,193000,45537890,2035,2035,2035,2035,0
20240118,192900,45537890,2035,2035,2035,2035,0
20240118,192800,45537890,2035,2035,2035,2035,0
20240118,192700,45537890,2035,2035,2035,2035,0
20240118,192600,45537890,2035,2035,2035,2035,0
20240118,192500,45537890,2035,2035,2035,2035,0
20240118,192400,45537890,2035,2035,2035,2035,0
20240118,192300,45537890,2035,2035,2035,2035,0
20240118,192200,45537890,2035,2035,2035,2035,0
20240118,192100,45537890,2035,2035,2035,2035,0
20240118,192000,45537890,2035,2035,2035,2035,0
20240118,191900,45537890,2035,2035,2035,2035,0
20240118,191800,45537890,2035,2035,2035,2035,0
20240118,191700,45537890,2035,2035,2035,2035,0
20240118,191600,45537890,2035,2035,2035,2035,0
20240118,191500,45537890,2035,2035,2035,2035,0
20240118,191400,45537890,2035,2035,2035,2035,0
20240118,191300,45537890,2035,2035,2035,2035,0
20240118,191200,45537890,2035,2035,2035,2035,2
20240118,191100,45537890,2035,2035,2035,2035,0
20240118,191000,45537890,2035,2035,2035,2035,0
20240118,190900,45537890,2035,2035,2035,2035,0
20240118,190800,45537890,2035,2035,2035,2035,0
20240118,190700,45537890,2035,2035,2035,2035,0
20240118,190600,45537890,2035,2035,2035,2035,0
20240118,190500,45537890,2035,2035,2035,2035,0
20240118,190400,45537890,2035,2035,2035,2035,0
20240118,190300,45537890,2035,2035,2035,2035,0
20240118,190200,45537890,2035,2035,2035,2035,0
20240118,190100,45537890,2035,2035,2035,2035,0
20240118,190000,45537890,2035,2035,2035,2035,0
20240118,185900,45537890,2035,2035,2035,2035,0
20240118,185800,45537890,2035,2035,2035,2035,0
20240118,185700,45537890,2035,2035,2035,2035,0
20240118,185600,45537890,2035,2035,2035,2035,0
20240118,185500,45537890,2035,2035,2035,2035,0
20240118,185400,45537890,2035,2035,2035,2035,0
20240118,185300,45537890,2035,2035,2035,2035,0
20240118,185200,45537890,2035,2035,2035,2035,0
20240118,185100,45537890,2035,2035,2035,2035,0
20240118,185000,45537890,2035,2035,2035,2035,0
20240118,184900,45537890,2035,2035,2035,2035,0
20240118,184800,45537890,2035,2035,2035,2035,0
20240118,184700,45537890,2035,2035,2035,2035,0
20240118,184600,45537890,2035,2035,2035,2035,0
20240118,184500,45537890,2035,2035,2035,2035,0
20240118,184400,45537890,2035,2035,2035,2035,0
20240118,184300,45537890,2035,2035,2035,2035,0
20240118,184200,45537890,2035,2035,2035,2035,2
20240118,184100,45537890,2035,2035,2035,2035,0
20240118,184000,45537890,2035,2035,2035,2035,0
20240118,183900,45537890,2035,2035,2035,2035,0
20240118,183800,45537890,2035,2035,2035,2035,0
20240118,183700,45537890,2035,2035,2035,2035,0
20240118,183600,45537890,2035,2035,2035,2035,0
20240118,183500,45537890,2035,2035,2035,2035,0
20240118,183400,45537890,2035,2035,2035,2035,0
20240118,183300,45537890,2035,2035,2035,2035,0
20240118,183200,45537890,2035,2035,2035,2035,0
20240118,183100,45537890,2035,2035,2035,2035,0
20240118,183000,45537890,2035,2035,2035,2035,0
20240118,182900,45537890,2035,2035,2035,2035,0
20240118,182800,45537890,2035,2035,2035,2035,0
20240118,182700,45537890,2035,2035,2035,2035,0
20240118,182600,45537890,2035,2035,2035,2035,0
20240118,182500,45537890,2035,2035,2035,2035,0
20240118,182400,45537890,2035,2035,2035,2035,0
20240118,182300,45537890,2035,2035,2035,2035,0
20240118,182200,45537890,2035,2035,2035,2035,0
20240118,182100,45537890,2035,2035,2035,2035,0
20240118,182000,45537890,2035,2035,2035,2035,0
20240118,181900,45537890,2035,2035,2035,2035,0
20240118,181800,45537890,2035,2035,2035,2035,0
20240118,181700,45537890,2035,2035,2035,2035,0
20240118,181600,45537890,2035,2035,2035,2035,0
20240118,181500,45537890,2035,2035,2035,2035,0
20240118,181400,45537890,2035,2035,2035,2035,0
20240118,181300,45537890,2035,2035,2035,2035,0
20240118,181200,45537890,2035,2035,2035,2035,2
20240118,181100,45537890,2035,2035,2035,2035,0
20240118,181000,45537890,2035,2035,2035,2035,0
20240118,180900,45537890,2035,2035,2035,2035,0
20240118,180800,45537890,2035,2035,2035,2035,0
20240118,180700,45537890,2035,2035,2035,2035,0
20240118,180600,45537890,2035,2035,2035,2035,0
20240118,180500,45537890,2035,2035,2035,2035,0
20240118,180400,45537890,2035,2035,2035,2035,0
20240118,180300,45537890,2035,2035,2035,2035,0
20240118,180200,45537890,2035,2035,2035,2035,0
20240118,180100,45537890,2035,2035,2035,2035,0
20240118,180000,45537890,2035,2035,2035,2035,0
20240118,175900,45537890,2035,2035,2035,2035,0
20240118,175800,45537890,2035,2035,2035,2035,0
20240118,175700,45537890,2035,2035,2035,2035,0
20240118,175600,45537890,2035,2035,2035,2035,0
20240118,175500,45537890,2035,2035,2035,2035,0
20240118,175400,45537890,2035,2035,2035,2035,0
20240118,175300,45537890,2035,2035,2035,2035,0
20240118,175200,45537890,2035,2035,2035,2035,0
20240118,175100,45537890,2035,2035,2035,2035,0
20240118,175000,45537890,2035,2035,2035,2035,0
20240118,174900,45537890,2035,2035,2035,2035,0
20240118,174800,45537890,2035,2035,2035,2035,0
20240118,174700,45537890,2035,2035,2035,2035,0
20240118,174600,45537890,2035,2035,2035,2035,0
20240118,174500,45537890,2035,2035,2035,2035,0
20240118,174400,45537890,2035,2035,2035,2035,0
20240118,174300,45537890,2035,2035,2035,2035,0
20240118,174200,45537890,2035,2035,2035,2035,2
20240118,174100,45537890,2035,2035,2035,2035,0
20240118,174000,45537890,2035,2035,2035,2035,0
20240118,173900,45537890,2035,2035,2035,2035,0
20240118,173800,45537890,2035,2035,2035,2035,0
20240118,173700,45537890,2035,2035,2035,2035,0
20240118,173600,45537890,2035,2035,2035,2035,0
20240118,173500,45537890,2035,2035,2035,2035,0
20240118,173400,45537890,2035,2035,2035,2035,0
20240118,173300,45537890,2035,2035,2035,2035,0
20240118,173200,45537890,2035,2035,2035,2035,0
20240118,173100,45537890,2035,2035,2035,2035,0
20240118,173000,45537890,2035,2035,2035,2035,0
20240118,172900,45537890,2035,2035,2035,2035,0
20240118,172800,45537890,2035,2035,2035,2035,0
20240118,172700,45537890,2035,2035,2035,2035,0
20240118,172600,45537890,2035,2035,2035,2035,0
20240118,172500,45537890,2035,2035,2035,2035,0
20240118,172400,45537890,2035,2035,2035,2035,0
20240118,172300,45537890,2035,2035,2035,2035,0
20240118,172200,45537890,2035,2035,2035,2035,0
20240118,172100,45537890,2035,2035,2035,2035,0
20240118,172000,45537890,2035,2035,2035,2035,0
20240118,171900,45537890,2035,2035,2035,2035,0
20240118,171800,45537890,2035,2035,2035,2035,0
20240118,171700,45537890,2035,2035,2035,2035,0
20240118,171600,45537890,2035,2035,2035,2035,0
20240118,171500,45537890,2035,2035,2035,2035,0
20240118,171400,45537890,2035,2035,2035,2035,0
20240118,171300,45537890,2035,2035,2035,2035,0
20240118,171200,45537890,2035,2035,2035,2035,2
20240118,171100,45537890,2035,2035,2035,2035,0
20240118,171000,45537890,2035,2035,2035,2035,0
20240118,170900,45537890,2035,2035,2035,2035,0
20240118,170800,45537890,2035,2035,2035,2035,0
20240118,170700,45537890,2035,2035,2035,2035,0
20240118,170600,45537890,2035,2035,2035,2035,0
20240118,170500,45537890,2035,2035,2035,2035,0
20240118,170400,45537890,2035,2035,2035,2035,0
20240118,170300,45537890,2035,2035,2035,2035,0
20240118,170200,45537890,2035,2035,2035,2035,0
20240118,170100,45537890,2035,2035,2035,2035,0
20240118,170000,45537890,2035,2035,2035,2035,0
20240118,165900,45537890,2035,2035,2035,2035,0
20240118,165800,45537890,2035,2035,2035,2035,0
20240118,165700,45537890,2035,2035,2035,2035,0
20240118,165600,45537890,2035,2035,2035,2035,0
20240118,165500,45537890,2035,2035,2035,2035,0
20240118,165400,45537890,2035,2035,2035,2035,0
20240118,165300,45537890,2035,2035,2035,2035,0
20240118,165200,45537890,2035,2035,2035,2035,0
20240118,165100,45537890,2035,2035,2035,2035,0
20240118,165000,45537890,2035,2035,2035,2035,0
20240118,164900,45537890,2035,2035,2035,2035,0
20240118,164800,45537890,2035,2035,2035,2035,0
20240118,164700,45537890,2035,2035,2035,2035,0
20240118,164600,45537890,2035,2035,2035,2035,0
20240118,164500,45537890,2035,2035,2035,2035,0
20240118,164400,45537890,2035,2035,2035,2035,0
20240118,164300,45537890,2035,2035,2035,2035,0
20240118,164200,45537890,2035,2035,2035,2035,2
20240118,164100,45537890,2035,2035,2035,2035,0
20240118,164000,45537890,2035,2035,2035,2035,0
20240118,163900,45537890,2035,2035,2035,2035,0
20240118,163800,45537890,2035,2035,2035,2035,0
20240118,163700,45537890,2035,2035,2035,2035,0
20240118,163600,45537890,2035,2035,2035,2035,0
20240118,163500,45537890,2035,2035,2035,2035,0
20240118,163400,45537890,2035,2035,2035,2035,0
20240118,163300,45537890,2035,2035,2035,2035,0
20240118,163200,45537890,2035,2035,2035,2035,0
20240118,163100,45537890,2035,2035,2035,2035,0
20240118,163000,45537890,2035,2035,2035,2035,0
20240118,162900,45537890,2035,2035,2035,2035,0
20240118,162800,45537890,2035,2035,2035,2035,0
20240118,162700,45537890,2035,2035,2035,2035,0
20240118,162600,45537890,2035,2035,2035,2035,0
20240118,162500,45537890,2035,2035,2035,2035,0
20240118,162400,45537890,2035,2035,2035,2035,0
20240118,162300,45537890,2035,2035,2035,2035,0
20240118,162200,45537890,2035,2035,2035,2035,0
20240118,162100,45537890,2035,2035,2035,2035,0
20240118,162000,45537890,2035,2035,2035,2035,0
20240118,161900,45537890,2035,2035,2035,2035,0
20240118,161800,45537890,2035,2035,2035,2035,0
20240118,161700,45537890,2035,2035,2035,2035,0
20240118,161600,45537890,2035,2035,2035,2035,0
20240118,161500,45537890,2035,2035,2035,2035,0
20240118,161400,45537890,2035,2035,2035,2035,0
20240118,161300,45537890,2035,2035,2035,2035,0
20240118,161200,45537890,2035,2035,2035,2035,2
20240118,161100,45537890,2035,2035,2035,2035,0
20240118,161000,45537890,2035,2035,2035,2035,0
20240118,160900,45537890,2035,2035,2035,2035,0
20240118,160800,45537890,2035,2035,2035,2035,0
20240118,160700,45537890,2035,2035,2035,2035,0
20240118,160600,45537890,2035,2035,2035,2035,0
20240118,160500,45537890,2035,2035,2035,2035,0
20240118,160400,45537890,2035,2035,2035,2035,0
20240118,160300,45537890,2035,2035,2035,2035,0
20240118,160200,45537890,2035,2035,2035,2035,0
20240118,160100,45537890,2035,2035,2035,2035,0
20240118,160000,45537890,2035,2035,2035,2035,0
20240118,155900,45537890,2035,2035,2035,2035,0
20240118,155800,45537890,2035,2035,2035,2035,0
20240118,155700,45537890,2035,2035,2035,2035,0
20240118,155600,45537890,2035,2035,2035,2035,0
20240118,155500,45537890,2035,2035,2035,2035,0
20240118,155400,45537890,2035,2035,2035,2035,0
20240118,155300,45537890,2035,2035,2035,2035,0
20240118,155200,45537890,2035,2035,2035,2035,0
20240118,155100,45537890,2035,2035,2035,2035,0
20240118,155000,45537890,2035,2035,2035,2035,0
20240118,154900,45537890,2035,2035,2035,2035,0
20240118,154800,45537890,2035,2035,2035,2035,0
20240118,154700,45537890,2035,2035,2035,2035,0
20240118,154600,45537890,2035,2035,2035,2035,0
20240118,154500,45537890,2035,2035,2035,2035,0
20240118,154400,45537890,2035,2035,2035,2035,0
20240118,154300,45537890,2035,2035,2035,2035,0
20240118,154200,45537890,2035,2035,2035,2035,2
20240118,154100,45537890,2035,2035,2035,2035,0
20240118,154000,45537890,2035,2035,2035,2035,0
20240118,153900,45537890,2035,2035,2035,2035,0
20240118,153800,45537890,2035,2035,2035,2035,0
20240118,153700,45537890,2035,2035,2035,2035,0
20240118,153600,45537890,2035,2035,2035,2035,0
20240118,153500,45537890,2035,2035,2035,2035,0
20240118,153400,45537890,2035,2035,2035,2035,0
20240118,153300,45537890,2035,2035,2035,2035,0
20240118,153200,45537890,2035,2035,2035,2035,0
20240118,153100,45537890,2035,2035,2035,2035,0
20240118,153000,45537890,2035,2035,2035,2035,0
20240118,152900,45537890,2035,2035,2035,2035,0
20240118,152800,45537890,2035,2035,2035,2035,0
20240118,152700,45537890,2035,2035,2035,2035,0
20240118,152600,45537890,2035,2035,2035,2035,0
20240118,152500,45537890,2035,2035,2035,2035,0
20240118,152400,45537890,2035,2035,2035,2035,0
20240118,152300,45537890,2035,2035,2035,2035,0
20240118,152200,45537890,2035,2035,2035,2035,0
20240118,152100,45537890,2035,2035,2035,2035,0
20240118,152000,45537890,2035,2035,2035,2035,0
20240118,151900,45537890,2035,2035,2035,2035,2
20240118,151800,45533820,2030,2030,2030,2030,1
20240118,151700,45531790,2030,2030,2030,2030,1
20240118,151600,45529760,2035,2035,2035,2035,0
20240118,151500,45529760,2035,2035,2035,2035,0
20240118,151400,45529760,2035,2035,2035,2035,0
20240118,151300,45529760,2035,2035,2035,2035,0
20240118,151200,45529760,2035,2035,2035,2035,0
20240118,151100,45529760,2035,2035,2035,2035,0
20240118,151000,45529760,2035,2035,2035,2035,0
20240118,150900,45529760,2035,2035,2035,2035,0
20240118,150800,45529760,2035,2035,2035,2035,0
20240118,150700,45529760,2035,2035,2035,2035,0
20240118,150600,45529760,2035,2035,2035,2035,0
20240118,150500,45529760,2035,2035,2035,2035,0
20240118,150400,45529760,2035,2035,2035,2035,0
20240118,150300,45529760,2035,2035,2035,2035,0
20240118,150200,45529760,2035,2035,2035,2035,0
20240118,150100,45529760,2035,2035,2035,2035,0
20240118,150000,45529760,2035,2035,2035,2035,0
20240118,145900,45529760,2035,2035,2035,2035,0
20240118,145800,45529760,2035,2035,2035,2035,72
20240118,145700,45383240,2035,2035,2035,2035,0
20240118,145600,45383240,2035,2035,2035,2035,0
20240118,145500,45383240,2035,2035,2035,2035,0
20240118,145400,45383240,2035,2035,2035,2035,71
20240118,145300,45238755,2035,2035,2035,2035,0
20240118,145200,45238755,2035,2035,2035,2035,0
20240118,145100,45238755,2035,2035,2035,2035,73
20240118,145000,45090200,2035,2035,2035,2035,0
20240118,144900,45090200,2035,2035,2035,2035,0
20240118,144800,45090200,2035,2035,2035,2035,71
20240118,144700,44945715,2035,2035,2035,2035,0
20240118,144600,44945715,2035,2035,2035,2035,0
20240118,144500,44945715,2035,2035,2035,2035,72
20240118,144400,44799195,2035,2035,2035,2035,0
20240118,144300,44799195,2035,2035,2035,2035,0
20240118,144200,44799195,2035,2035,2035,2035,71
20240118,144100,44654710,2035,2035,2035,2035,0
20240118,144000,44654710,2035,2035,2035,2035,0
20240118,143900,44654710,2035,2035,2035,2035,72
20240118,143800,44508190,2035,2035,2035,2035,0
20240118,143700,44508190,2035,2035,2035,2035,117
20240118,143600,44270095,2035,2035,2035,2035,0
20240118,143500,44270095,2035,2035,2035,2035,71
20240118,143400,44125610,2035,2035,2035,2035,0
20240118,143300,44125610,2035,2035,2035,2035,0
20240118,143200,44125610,2035,2035,2035,2035,71
20240118,143100,43981125,2035,2035,2035,2035,0
20240118,143000,43981125,2035,2035,2035,2035,0
20240118,142900,43981125,2035,2035,2035,2035,72
20240118,142800,43834605,2035,2035,2035,2035,0
20240118,142700,43834605,2035,2035,2035,2035,0
20240118,142600,43834605,2035,2035,2035,2035,72
20240118,142500,43688085,2035,2035,2035,2035,0
20240118,142400,43688085,2035,2035,2035,2035,0
20240118,142300,43688085,2035,2035,2035,2035,72
20240118,142200,43541565,2035,2035,2035,2035,0
20240118,142100,43541565,2035,2035,2035,2035,0
20240118,142000,43541565,2035,2035,2035,2035,71
20240118,141900,43397080,2035,2035,2035,2035,0
20240118,141800,43397080,2035,2035,2035,2035,0
20240118,141700,43397080,2035,2035,2035,2035,5
20240118,141600,43386905,2030,2030,2030,2030,16
20240118,141500,43354425,2030,2030,2030,2030,0
20240118,141400,43354425,2030,2030,2030,2030,0
20240118,141300,43354425,2030,2030,2030,2030,71
20240118,141200,43210295,2030,2030,2030,2030,0
20240118,141100,43210295,2030,2030,2030,2030,0
20240118,141000,43210295,2030,2030,2030,2030,72
20240118,140900,43064135,2030,2030,2030,2030,0
20240118,140800,43064135,2030,2030,2030,2030,0
20240118,140700,43064135,2030,2030,2030,2030,71
20240118,140600,42920005,2030,2030,2030,2030,0
20240118,140500,42920005,2030,2030,2030,2030,0
20240118,140400,42920005,2030,2030,2030,2030,71
20240118,140300,42775875,2030,2030,2030,2030,0
20240118,140200,42775875,2030,2030,2030,2030,0
20240118,140100,42775875,2030,2030,2030,2030,72
20240118,140000,42629715,2030,2030,2030,2030,0
20240118,135900,42629715,2030,2030,2030,2030,0
20240118,135800,42629715,2030,2030,2030,2030,8
20240118,135700,42613475,2030,2030,2030,2030,64
20240118,135600,42483555,2030,2030,2030,2030,0
20240118,135500,42483555,2030,2030,2030,2030,0
20240118,135400,42483555,2030,2030,2030,2030,72
20240118,135300,42337395,2030,2030,2030,2030,0
20240118,135200,42337395,2030,2030,2030,2030,0
20240118,135100,42337395,2030,2030,2030,2030,71
20240118,135000,42193265,2030,2030,2030,2030,0
20240118,134900,42193265,2030,2030,2030,2030,0
20240118,134800,42193265,2030,2030,2030,2030,72
20240118,134700,42047105,2030,2030,2030,2030,0
20240118,134600,42047105,2030,2030,2030,2030,0
20240118,134500,42047105,2030,2030,2030,2030,71
20240118,134400,41902975,2030,2030,2030,2030,0
20240118,134300,41902975,2030,2030,2030,2030,0
20240118,134200,41902975,2030,2030,2030,2030,71
20240118,134100,41758845,2030,2030,2030,2030,0
20240118,134000,41758845,2030,2030,2030,2030,0
20240118,133900,41758845,2030,2030,2030,2030,73
20240118,133800,41610655,2030,2030,2030,2030,0
20240118,133700,41610655,2030,2030,2030,2030,0
20240118,133600,41610655,2030,2030,2030,2030,0
20240118,133500,41610655,2030,2030,2030,2030,71
20240118,133400,41466525,2030,2030,2030,2030,0
20240118,133300,41466525,2030,2030,2030,2030,0
20240118,133200,41466525,2030,2030,2030,2030,72
20240118,133100,41320365,2030,2030,2030,2030,0
20240118,133000,41320365,2030,2030,2030,2030,0
20240118,132900,41320365,2030,2030,2030,2030,93
20240118,132800,41131575,2030,2030,2030,2030,0
20240118,132700,41131575,2030,2030,2030,2030,0
20240118,132600,41131575,2030,2030,2030,2030,72
20240118,132500,40985415,2030,2030,2030,2030,0
20240118,132400,40985415,2030,2030,2030,2030,0
20240118,132300,40985415,2030,2030,2030,2030,72
20240118,132200,40839255,2030,2030,2030,2030,0
20240118,132100,40839255,2030,2030,2030,2030,0
20240118,132000,40839255,2030,2030,2030,2030,72
20240118,131900,40693095,2030,2030,2030,2030,0
20240118,131800,40693095,2030,2030,2030,2030,0
20240118,131700,40693095,2030,2030,2030,2030,0
20240118,131600,40693095,2030,2030,2030,2030,71
20240118,131500,40548965,2030,2030,2030,2030,0
20240118,131400,40548965,2030,2030,2030,2030,0
20240118,131300,40548965,2030,2030,2030,2030,71
20240118,131200,40404835,2025,2025,2025,2025,0
20240118,131100,40404835,2025,2025,2025,2025,0
20240118,131000,40404835,2025,2025,2025,2025,9
20240118,130900,40386610,2025,2025,2025,2025,0
20240118,130800,40386610,2025,2025,2025,2025,0
20240118,130700,40386610,2025,2025,2025,2025,1182
20240118,130600,37993060,2025,2025,2025,2025,0
20240118,130500,37993060,2025,2025,2025,2025,0
20240118,130400,37993060,2025,2025,2025,2025,72
20240118,130300,37847260,2025,2025,2025,2025,0
20240118,130200,37847260,2025,2025,2025,2025,0
20240118,130100,37847260,2025,2025,2025,2025,72
20240118,130000,37701460,2025,2025,2025,2025,0
20240118,125900,37701460,2025,2025,2025,2025,0
20240118,125800,37701460,2025,2025,2025,2025,0
20240118,125700,37701460,2025,2025,2025,2025,72
20240118,125600,37555660,2025,2025,2025,2025,0
20240118,125500,37555660,2025,2025,2025,2025,0
20240118,125400,37555660,2025,2025,2025,2025,71
20240118,125300,37411885,2025,2025,2025,2025,0
20240118,125200,37411885,2025,2025,2025,2025,1
20240118,125100,37409860,2025,2025,2025,2025,71
20240118,125000,37266085,2025,2025,2025,2025,0
20240118,124900,37266085,2025,2025,2025,2025,0
20240118,124800,37266085,2025,2025,2025,2025,72
20240118,124700,37120285,2025,2025,2025,2025,0
20240118,124600,37120285,2025,2025,2025,2025,0
20240118,124500,37120285,2025,2025,2025,2025,71
20240118,124400,36976510,2020,2020,2020,2020,0
20240118,124300,36976510,2020,2020,2020,2020,0
20240118,124200,36976510,2020,2020,2020,2020,45
20240118,124100,36885610,2020,2020,2020,2020,4955
20240118,124000,26876510,2025,2025,2025,2025,0
20240118,123900,26876510,2025,2025,2025,2025,7
20240118,123800,26862335,2025,2025,2025,2025,64
20240118,123700,26732735,2025,2025,2025,2025,0
20240118,123600,26732735,2025,2025,2025,2025,0
20240118,123500,26732735,2025,2025,2025,2025,72
20240118,123400,26586935,2025,2025,2025,2025,0
20240118,123300,26586935,2025,2025,2025,2025,0
20240118,123200,26586935,2025,2020,2025,2020,72
20240118,123100,26441140,2025,2025,2025,2025,0
20240118,123000,26441140,2025,2025,2025,2025,0
20240118,122900,26441140,2025,2025,2025,2025,73
20240118,122800,26293315,2025,2025,2025,2025,0
20240118,122700,26293315,2025,2025,2025,2025,0
20240118,122600,26293315,2025,2025,2025,2025,71
20240118,122500,26149540,2025,2025,2025,2025,0
20240118,122400,26149540,2025,2025,2025,2025,0
20240118,122300,26149540,2025,2025,2025,2025,71
20240118,122200,26005765,2025,2025,2025,2025,0
20240118,122100,26005765,2025,2025,2025,2025,0
20240118,122000,26005765,2025,2025,2025,2025,72
20240118,121900,25859965,2025,2025,2025,2025,2806
20240118,121800,20177815,2030,2030,2030,2030,0
20240118,121700,20177815,2030,2030,2030,2030,0
20240118,121600,20177815,2030,2030,2030,2030,71
20240118,121500,20033685,2030,2030,2030,2030,0
20240118,121400,20033685,2030,2030,2030,2030,0
20240118,121300,20033685,2030,2030,2030,2030,72
20240118,121200,19887525,2030,2030,2030,2030,0
20240118,121100,19887525,2030,2030,2030,2030,0
20240118,121000,19887525,2030,2030,2030,2030,71
20240118,120900,19743395,2030,2030,2030,2030,0
20240118,120800,19743395,2030,2030,2030,2030,0
20240118,120700,19743395,2030,2030,2030,2030,72
20240118,120600,19597235,2025,2025,2025,2025,90
20240118,120500,19414985,2030,2030,2030,2030,0
20240118,120400,19414985,2030,2030,2030,2030,71
20240118,120300,19270855,2030,2030,2030,2030,0
20240118,120200,19270855,2030,2030,2030,2030,0
20240118,120100,19270855,2030,2030,2030,2030,72
20240118,120000,19124695,2030,2030,2030,2030,0
20240118,115900,19124695,2030,2030,2030,2030,0
20240118,115800,19124695,2030,2030,2030,2030,0
20240118,115700,19124695,2030,2030,2030,2030,72
20240118,115600,18978535,2030,2030,2030,2030,0
20240118,115500,18978535,2030,2030,2030,2030,19
20240118,115400,18939965,2030,2030,2030,2030,71
20240118,115300,18795835,2030,2030,2030,2030,0
20240118,115200,18795835,2030,2030,2030,2030,0
20240118,115100,18795835,2030,2030,2030,2030,72
20240118,115000,18649675,2030,2030,2030,2030,0
20240118,114900,18649675,2030,2030,2030,2030,0
20240118,114800,18649675,2030,2030,2030,2030,616
20240118,114700,17399195,2030,2030,2030,2030,0
20240118,114600,17399195,2030,2030,2030,2030,0
20240118,114500,17399195,2030,2030,2030,2030,72
20240118,114400,17253035,2030,2030,2030,2030,0
20240118,114300,17253035,2030,2030,2030,2030,0
20240118,114200,17253035,2030,2030,2030,2030,71
20240118,114100,17108905,2030,2030,2030,2030,0
20240118,114000,17108905,2030,2030,2030,2030,0
20240118,113900,17108905,2030,2030,2030,2030,0
20240118,113800,17108905,2030,2030,2030,2030,72
20240118,113700,16962745,2030,2030,2030,2030,0
20240118,113600,16962745,2030,2030,2030,2030,3862
20240118,113500,9122885,2035,2035,2035,2035,71
20240118,113400,8978400,2035,2035,2035,2035,0
20240118,113300,8978400,2035,2035,2035,2035,0
20240118,113200,8978400,2035,2035,2035,2035,72
20240118,113100,8831880,2035,2035,2035,2035,0
20240118,113000,8831880,2035,2035,2035,2035,0
20240118,112900,8831880,2035,2035,2035,2035,72
20240118,112800,8685360,2035,2035,2035,2035,0
20240118,112700,8685360,2035,2035,2035,2035,0
20240118,112600,8685360,2035,2035,2035,2035,71
20240118,112500,8540875,2030,2030,2030,2030,4
20240118,112400,8532755,2035,2035,2035,2035,0
20240118,112300,8532755,2035,2035,2035,2035,73
20240118,112200,8384200,2035,2035,2035,2035,0
20240118,112100,8384200,2035,2035,2035,2035,0
20240118,112000,8384200,2035,2035,2035,2035,7
20240118,111900,8369955,2035,2035,2035,2035,64
20240118,111800,8239715,2035,2035,2035,2035,0
20240118,111700,8239715,2035,2035,2035,2035,0
20240118,111600,8239715,2035,2035,2035,2035,72
20240118,111500,8093195,2035,2035,2035,2035,0
20240118,111400,8093195,2035,2035,2035,2035,0
20240118,111300,8093195,2035,2035,2035,2035,71
20240118,111200,7948710,2035,2035,2035,2035,0
20240118,111100,7948710,2035,2035,2035,2035,0
20240118,111000,7948710,2035,2035,2035,2035,71
20240118,110900,7804225,2035,2035,2035,2035,0
20240118,110800,7804225,2035,2035,2035,2035,0
20240118,110700,7804225,2035,2035,2035,2035,72
20240118,110600,7657705,2035,2035,2035,2035,0
20240118,110500,7657705,2035,2035,2035,2035,0
20240118,110400,7657705,2035,2035,2035,2035,71
20240118,110300,7513220,2035,2035,2035,2035,0
20240118,110200,7513220,2035,2035,2035,2035,0
20240118,110100,7513220,2035,2035,2035,2035,73
20240118,110000,7364665,2035,2035,2035,2035,0
20240118,105900,7364665,2035,2035,2035,2035,11
20240118,105800,7342280,2035,2035,2035,2035,0
20240118,105700,7342280,2035,2035,2035,2035,71
20240118,105600,7197795,2035,2035,2035,2035,0
20240118,105500,7197795,2035,2035,2035,2035,0
20240118,105400,7197795,2035,2035,2035,2035,72
20240118,105300,7051275,2035,2035,2035,2035,0
20240118,105200,7051275,2035,2035,2035,2035,0
20240118,105100,7051275,2035,2035,2035,2035,71
20240118,105000,6906790,2035,2035,2035,2035,0
20240118,104900,6906790,2035,2035,2035,2035,0
20240118,104800,6906790,2035,2035,2035,2035,72
20240118,104700,6760270,2035,2035,2035,2035,0
20240118,104600,6760270,2035,2035,2035,2035,0
20240118,104500,6760270,2035,2035,2035,2035,72
20240118,104400,6613750,2035,2035,2035,2035,0
20240118,104300,6613750,2035,2035,2035,2035,0
20240118,104200,6613750,2035,2035,2035,2035,71
20240118,104100,6469265,2035,2035,2035,2035,0
20240118,104000,6469265,2035,2035,2035,2035,0
20240118,103900,6469265,2035,2035,2035,2035,0
20240118,103800,6469265,2035,2035,2035,2035,72
20240118,103700,6322745,2030,2030,2030,2030,4
20240118,103600,6314625,2035,2035,2035,2035,0
20240118,103500,6314625,2035,2035,2035,2035,71
20240118,103400,6170140,2035,2035,2035,2035,0
20240118,103300,6170140,2035,2035,2035,2035,0
20240118,103200,6170140,2035,2035,2035,2035,73
20240118,103100,6021585,2035,2035,2035,2035,0
20240118,103000,6021585,2035,2035,2035,2035,0
20240118,102900,6021585,2035,2035,2035,2035,71
20240118,102800,5877100,2035,2035,2035,2035,0
20240118,102700,5877100,2035,2035,2035,2035,0
20240118,102600,5877100,2035,2035,2035,2035,72
20240118,102500,5730580,2035,2035,2035,2035,0
20240118,102400,5730580,2035,2035,2035,2035,0
20240118,102300,5730580,2035,2035,2035,2035,71
20240118,102200,5586095,2035,2035,2035,2035,0
20240118,102100,5586095,2035,2035,2035,2035,0
20240118,102000,5586095,2035,2035,2035,2035,0
20240118,101900,5586095,2035,2035,2035,2035,71
20240118,101800,5441610,2035,2035,2035,2035,0
20240118,101700,5441610,2035,2035,2035,2035,489
20240118,101600,4446495,2035,2035,2035,2035,72
20240118,101500,4299975,2035,2035,2035,2035,0
20240118,101400,4299975,2035,2035,2035,2035,0
20240118,101300,4299975,2035,2035,2035,2035,0
20240118,101200,4299975,2035,2035,2035,2035,0
20240118,101100,4299975,2035,2035,2035,2035,0
20240118,101000,4299975,2035,2035,2035,2035,0
20240118,100900,4299975,2035,2035,2035,2035,0
20240118,100800,4299975,2035,2035,2035,2035,0
20240118,100700,4299975,2035,2035,2035,2035,0
20240118,100600,4299975,2035,2035,2035,2035,0
20240118,100500,4299975,2035,2035,2035,2035,0
20240118,100400,4299975,2035,2035,2035,2035,0
20240118,100300,4299975,2035,2035,2035,2035,0
20240118,100200,4299975,2035,2035,2035,2035,0
20240118,100100,4299975,2035,2035,2035,2035,0
20240118,100000,4299975,2035,2035,2035,2035,0
20240118,095900,4299975,2035,2035,2035,2035,0
20240118,095800,4299975,2035,2035,2035,2035,0
20240118,095700,4299975,2035,2035,2035,2035,0
20240118,095600,4299975,2035,2035,2035,2035,445
20240118,095500,3394400,2035,2035,2035,2035,0
20240118,095400,3394400,2035,2035,2035,2035,0
20240118,095300,3394400,2035,2035,2035,2035,0
20240118,095200,3394400,2035,2035,2035,2035,0
20240118,095100,3394400,2035,2035,2035,2035,1164
20240118,095000,1025660,2035,2035,2035,2035,0
20240118,094900,1025660,2035,2035,2035,2035,1
20240118,094800,1023625,2045,2045,2045,2045,0
20240118,094700,1023625,2045,2045,2045,2045,0
20240118,094600,1023625,2045,2045,2045,2045,0
20240118,094500,1023625,2045,2045,2045,2045,0
20240118,094400,1023625,2045,2045,2045,2045,0
20240118,094300,1023625,2045,2045,2045,2045,0
20240118,094200,1023625,2045,2045,2045,2045,0
20240118,094100,1023625,2045,2045,2045,2045,0
20240118,094000,1023625,2045,2045,2045,2045,0
20240118,093900,1023625,2045,2045,2045,2045,0
20240118,093800,1023625,2045,2045,2045,2045,0
20240118,093700,1023625,2045,2045,2045,2045,1
20240118,093600,1021580,2035,2035,2035,2035,0
20240118,093500,1021580,2035,2035,2035,2035,0
20240118,093400,1021580,2035,2035,2035,2035,0
20240118,093300,1021580,2035,2035,2035,2035,0
20240118,093200,1021580,2035,2035,2035,2035,0
20240118,093100,1021580,2035,2035,2035,2035,0
20240118,093000,1021580,2035,2035,2035,2035,0
20240118,092900,1021580,2035,2035,2035,2035,0
20240118,092800,1021580,2035,2035,2035,2035,0
20240118,092700,1021580,2035,2035,2035,2035,0
20240118,092600,1021580,2035,2035,2035,2035,0
20240118,092500,1021580,2035,2035,2035,2035,0
20240118,092400,1021580,2035,2035,2035,2035,0
20240118,092300,1021580,2035,2035,2035,2035,0
20240118,092200,1021580,2035,2035,2035,2035,0
20240118,092100,1021580,2035,2035,2035,2035,1
20240118,092000,1019545,2045,2045,2045,2045,0
20240118,091900,1019545,2045,2045,2045,2045,0
20240118,091800,1019545,2045,2045,2045,2045,0
20240118,091700,1019545,2045,2045,2045,2045,0
20240118,091600,1019545,2045,2045,2045,2045,0
20240118,091500,1019545,2045,2045,2045,2045,0
20240118,091400,1019545,2045,2035,2045,2035,501
20240118,091300,0,2035,2035,2035,2035,0
20240118,091200,0,2035,2035,2035,2035,0
20240118,091100,0,2035,2035,2035,2035,0
20240118,091000,0,2035,2035,2035,2035,0
20240118,090900,0,2035,2035,2035,2035,0
20240118,090800,0,2035,2035,2035,2035,0
20240118,090700,0,2035,2035,2035,2035,0
20240118,090600,0,2035,2035,2035,2035,0
20240118,090500,0,2035,2035,2035,2035,0
20240118,090400,0,2035,2035,2035,2035,0
20240118,090300,0,2035,2035,2035,2035,0
20240118,090200,0,2035,2035,2035,2035,0
20240118,090100,0,2035,2035,2035,2035,0
20240118,090000,0,2035,2035,2035,2035,0