stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203300,2120228870,6970,6970,6970,6970,3248
20240102,203200,2120228870,6970,6970,6970,6970,0
20240102,203100,2120228870,6970,6970,6970,6970,0
20240102,203000,2120228870,6970,6970,6970,6970,0
20240102,202900,2120228870,6970,6970,6970,6970,0
20240102,202800,2120228870,6970,6970,6970,6970,0
20240102,202700,2120228870,6970,6970,6970,6970,0
20240102,202600,2120228870,6970,6970,6970,6970,0
20240102,202500,2120228870,6970,6970,6970,6970,0
20240102,202400,2120228870,6970,6970,6970,6970,0
20240102,202300,2120228870,6970,6970,6970,6970,0
20240102,202200,2120228870,6970,6970,6970,6970,0
20240102,202100,2120228870,6970,6970,6970,6970,0
20240102,202000,2120228870,6970,6970,6970,6970,0
20240102,201900,2120228870,6970,6970,6970,6970,0
20240102,201800,2120228870,6970,6970,6970,6970,0
20240102,201700,2120228870,6970,6970,6970,6970,0
20240102,201600,2120228870,6970,6970,6970,6970,0
20240102,201500,2120228870,6970,6970,6970,6970,0
20240102,201400,2120228870,6970,6970,6970,6970,0
20240102,201300,2120228870,6970,6970,6970,6970,0
20240102,201200,2120228870,6970,6970,6970,6970,0
20240102,201100,2120228870,6970,6970,6970,6970,0
20240102,201000,2120228870,6970,6970,6970,6970,0
20240102,200900,2120228870,6970,6970,6970,6970,0
20240102,200800,2120228870,6970,6970,6970,6970,0
20240102,200700,2120228870,6970,6970,6970,6970,0
20240102,200600,2120228870,6970,6970,6970,6970,0
20240102,200500,2120228870,6970,6970,6970,6970,0
20240102,200400,2120228870,6970,6970,6970,6970,0
20240102,200300,2120228870,6970,6970,6970,6970,3248
20240102,200200,2120228870,6970,6970,6970,6970,0
20240102,200100,2120228870,6970,6970,6970,6970,0
20240102,200000,2120228870,6970,6970,6970,6970,0
20240102,195900,2120228870,6970,6970,6970,6970,0
20240102,195800,2120228870,6970,6970,6970,6970,0
20240102,195700,2120228870,6970,6970,6970,6970,0
20240102,195600,2120228870,6970,6970,6970,6970,0
20240102,195500,2120228870,6970,6970,6970,6970,0
20240102,195400,2120228870,6970,6970,6970,6970,0
20240102,195300,2120228870,6970,6970,6970,6970,0
20240102,195200,2120228870,6970,6970,6970,6970,0
20240102,195100,2120228870,6970,6970,6970,6970,0
20240102,195000,2120228870,6970,6970,6970,6970,0
20240102,194900,2120228870,6970,6970,6970,6970,0
20240102,194800,2120228870,6970,6970,6970,6970,0
20240102,194700,2120228870,6970,6970,6970,6970,0
20240102,194600,2120228870,6970,6970,6970,6970,0
20240102,194500,2120228870,6970,6970,6970,6970,0
20240102,194400,2120228870,6970,6970,6970,6970,0
20240102,194300,2120228870,6970,6970,6970,6970,0
20240102,194200,2120228870,6970,6970,6970,6970,0
20240102,194100,2120228870,6970,6970,6970,6970,0
20240102,194000,2120228870,6970,6970,6970,6970,0
20240102,193900,2120228870,6970,6970,6970,6970,0
20240102,193800,2120228870,6970,6970,6970,6970,0
20240102,193700,2120228870,6970,6970,6970,6970,0
20240102,193600,2120228870,6970,6970,6970,6970,0
20240102,193500,2120228870,6970,6970,6970,6970,0
20240102,193400,2120228870,6970,6970,6970,6970,0
20240102,193300,2120228870,6970,6970,6970,6970,3248
20240102,193200,2120228870,6970,6970,6970,6970,0
20240102,193100,2120228870,6970,6970,6970,6970,0
20240102,193000,2120228870,6970,6970,6970,6970,0
20240102,192900,2120228870,6970,6970,6970,6970,0
20240102,192800,2120228870,6970,6970,6970,6970,0
20240102,192700,2120228870,6970,6970,6970,6970,0
20240102,192600,2120228870,6970,6970,6970,6970,0
20240102,192500,2120228870,6970,6970,6970,6970,0
20240102,192400,2120228870,6970,6970,6970,6970,0
20240102,192300,2120228870,6970,6970,6970,6970,0
20240102,192200,2120228870,6970,6970,6970,6970,0
20240102,192100,2120228870,6970,6970,6970,6970,0
20240102,192000,2120228870,6970,6970,6970,6970,0
20240102,191900,2120228870,6970,6970,6970,6970,0
20240102,191800,2120228870,6970,6970,6970,6970,0
20240102,191700,2120228870,6970,6970,6970,6970,0
20240102,191600,2120228870,6970,6970,6970,6970,0
20240102,191500,2120228870,6970,6970,6970,6970,0
20240102,191400,2120228870,6970,6970,6970,6970,0
20240102,191300,2120228870,6970,6970,6970,6970,0
20240102,191200,2120228870,6970,6970,6970,6970,0
20240102,191100,2120228870,6970,6970,6970,6970,0
20240102,191000,2120228870,6970,6970,6970,6970,0
20240102,190900,2120228870,6970,6970,6970,6970,0
20240102,190800,2120228870,6970,6970,6970,6970,0
20240102,190700,2120228870,6970,6970,6970,6970,0
20240102,190600,2120228870,6970,6970,6970,6970,0
20240102,190500,2120228870,6970,6970,6970,6970,0
20240102,190400,2120228870,6970,6970,6970,6970,0
20240102,190300,2120228870,6970,6970,6970,6970,3248
20240102,190200,2120228870,6970,6970,6970,6970,0
20240102,190100,2120228870,6970,6970,6970,6970,0
20240102,190000,2120228870,6970,6970,6970,6970,0
20240102,185900,2120228870,6970,6970,6970,6970,0
20240102,185800,2120228870,6970,6970,6970,6970,0
20240102,185700,2120228870,6970,6970,6970,6970,0
20240102,185600,2120228870,6970,6970,6970,6970,0
20240102,185500,2120228870,6970,6970,6970,6970,0
20240102,185400,2120228870,6970,6970,6970,6970,0
20240102,185300,2120228870,6970,6970,6970,6970,0
20240102,185200,2120228870,6970,6970,6970,6970,0
20240102,185100,2120228870,6970,6970,6970,6970,0
20240102,185000,2120228870,6970,6970,6970,6970,0
20240102,184900,2120228870,6970,6970,6970,6970,0
20240102,184800,2120228870,6970,6970,6970,6970,0
20240102,184700,2120228870,6970,6970,6970,6970,0
20240102,184600,2120228870,6970,6970,6970,6970,0
20240102,184500,2120228870,6970,6970,6970,6970,0
20240102,184400,2120228870,6970,6970,6970,6970,0
20240102,184300,2120228870,6970,6970,6970,6970,0
20240102,184200,2120228870,6970,6970,6970,6970,0
20240102,184100,2120228870,6970,6970,6970,6970,0
20240102,184000,2120228870,6970,6970,6970,6970,0
20240102,183900,2120228870,6970,6970,6970,6970,0
20240102,183800,2120228870,6970,6970,6970,6970,0
20240102,183700,2120228870,6970,6970,6970,6970,0
20240102,183600,2120228870,6970,6970,6970,6970,0
20240102,183500,2120228870,6970,6970,6970,6970,0
20240102,183400,2120228870,6970,6970,6970,6970,0
20240102,183300,2120228870,6970,6970,6970,6970,3248
20240102,183200,2120228870,6970,6970,6970,6970,0
20240102,183100,2120228870,6970,6970,6970,6970,0
20240102,183000,2120228870,6970,6970,6970,6970,0
20240102,182900,2120228870,6970,6970,6970,6970,0
20240102,182800,2120228870,6970,6970,6970,6970,0
20240102,182700,2120228870,6970,6970,6970,6970,0
20240102,182600,2120228870,6970,6970,6970,6970,0
20240102,182500,2120228870,6970,6970,6970,6970,0
20240102,182400,2120228870,6970,6970,6970,6970,0
20240102,182300,2120228870,6970,6970,6970,6970,0
20240102,182200,2120228870,6970,6970,6970,6970,0
20240102,182100,2120228870,6970,6970,6970,6970,0
20240102,182000,2120228870,6970,6970,6970,6970,0
20240102,181900,2120228870,6970,6970,6970,6970,0
20240102,181800,2120228870,6970,6970,6970,6970,0
20240102,181700,2120228870,6970,6970,6970,6970,0
20240102,181600,2120228870,6970,6970,6970,6970,0
20240102,181500,2120228870,6970,6970,6970,6970,0
20240102,181400,2120228870,6970,6970,6970,6970,0
20240102,181300,2120228870,6970,6970,6970,6970,0
20240102,181200,2120228870,6970,6970,6970,6970,0
20240102,181100,2120228870,6970,6970,6970,6970,0
20240102,181000,2120228870,6970,6970,6970,6970,0
20240102,180900,2120228870,6970,6970,6970,6970,0
20240102,180800,2120228870,6970,6970,6970,6970,0
20240102,180700,2120228870,6970,6970,6970,6970,0
20240102,180600,2120228870,6970,6970,6970,6970,0
20240102,180500,2120228870,6970,6970,6970,6970,0
20240102,180400,2120228870,6970,6970,6970,6970,0
20240102,180300,2120228870,6970,6970,6970,6970,3248
20240102,180200,2120228870,6970,6970,6970,6970,0
20240102,180100,2120228870,6970,6970,6970,6970,0
20240102,180000,2120228870,6970,6970,6970,6970,0
20240102,175900,2120228870,6970,6970,6970,6970,0
20240102,175800,2120228870,6970,6970,6970,6970,0
20240102,175700,2120228870,6970,6970,6970,6970,0
20240102,175600,2120228870,6970,6970,6970,6970,0
20240102,175500,2120228870,6970,6970,6970,6970,0
20240102,175400,2120228870,6970,6970,6970,6970,0
20240102,175300,2120228870,6970,6970,6970,6970,0
20240102,175200,2120228870,6970,6970,6970,6970,0
20240102,175100,2120228870,6970,6970,6970,6970,0
20240102,175000,2120228870,6970,6970,6970,6970,0
20240102,174900,2120228870,6970,6970,6970,6970,0
20240102,174800,2120228870,6970,6970,6970,6970,0
20240102,174700,2120228870,6970,6970,6970,6970,0
20240102,174600,2120228870,6970,6970,6970,6970,0
20240102,174500,2120228870,6970,6970,6970,6970,0
20240102,174400,2120228870,6970,6970,6970,6970,0
20240102,174300,2120228870,6970,6970,6970,6970,0
20240102,174200,2120228870,6970,6970,6970,6970,0
20240102,174100,2120228870,6970,6970,6970,6970,0
20240102,174000,2120228870,6970,6970,6970,6970,0
20240102,173900,2120228870,6970,6970,6970,6970,0
20240102,173800,2120228870,6970,6970,6970,6970,0
20240102,173700,2120228870,6970,6970,6970,6970,0
20240102,173600,2120228870,6970,6970,6970,6970,0
20240102,173500,2120228870,6970,6970,6970,6970,0
20240102,173400,2120228870,6970,6970,6970,6970,0
20240102,173300,2120228870,6970,6970,6970,6970,3248
20240102,173200,2120228870,6970,6970,6970,6970,0
20240102,173100,2120228870,6970,6970,6970,6970,0
20240102,173000,2120228870,6970,6970,6970,6970,0
20240102,172900,2120228870,6970,6970,6970,6970,0
20240102,172800,2120228870,6970,6970,6970,6970,0
20240102,172700,2120228870,6970,6970,6970,6970,0
20240102,172600,2120228870,6970,6970,6970,6970,0
20240102,172500,2120228870,6970,6970,6970,6970,0
20240102,172400,2120228870,6970,6970,6970,6970,0
20240102,172300,2120228870,6970,6970,6970,6970,0
20240102,172200,2120228870,6970,6970,6970,6970,0
20240102,172100,2120228870,6970,6970,6970,6970,0
20240102,172000,2120228870,6970,6970,6970,6970,0
20240102,171900,2120228870,6970,6970,6970,6970,0
20240102,171800,2120228870,6970,6970,6970,6970,0
20240102,171700,2120228870,6970,6970,6970,6970,0
20240102,171600,2120228870,6970,6970,6970,6970,0
20240102,171500,2120228870,6970,6970,6970,6970,0
20240102,171400,2120228870,6970,6970,6970,6970,0
20240102,171300,2120228870,6970,6970,6970,6970,0
20240102,171200,2120228870,6970,6970,6970,6970,0
20240102,171100,2120228870,6970,6970,6970,6970,0
20240102,171000,2120228870,6970,6970,6970,6970,0
20240102,170900,2120228870,6970,6970,6970,6970,0
20240102,170800,2120228870,6970,6970,6970,6970,0
20240102,170700,2120228870,6970,6970,6970,6970,0
20240102,170600,2120228870,6970,6970,6970,6970,0
20240102,170500,2120228870,6970,6970,6970,6970,0
20240102,170400,2120228870,6970,6970,6970,6970,0
20240102,170300,2120228870,6970,6970,6970,6970,3248
20240102,170200,2120228870,6970,6970,6970,6970,0
20240102,170100,2120228870,6970,6970,6970,6970,0
20240102,170000,2120228870,6970,6970,6970,6970,0
20240102,165900,2120228870,6970,6970,6970,6970,0
20240102,165800,2120228870,6970,6970,6970,6970,0
20240102,165700,2120228870,6970,6970,6970,6970,0
20240102,165600,2120228870,6970,6970,6970,6970,0
20240102,165500,2120228870,6970,6970,6970,6970,0
20240102,165400,2120228870,6970,6970,6970,6970,0
20240102,165300,2120228870,6970,6970,6970,6970,0
20240102,165200,2120228870,6970,6970,6970,6970,0
20240102,165100,2120228870,6970,6970,6970,6970,0
20240102,165000,2120228870,6970,6970,6970,6970,0
20240102,164900,2120228870,6970,6970,6970,6970,0
20240102,164800,2120228870,6970,6970,6970,6970,0
20240102,164700,2120228870,6970,6970,6970,6970,0
20240102,164600,2120228870,6970,6970,6970,6970,0
20240102,164500,2120228870,6970,6970,6970,6970,0
20240102,164400,2120228870,6970,6970,6970,6970,0
20240102,164300,2120228870,6970,6970,6970,6970,0
20240102,164200,2120228870,6970,6970,6970,6970,0
20240102,164100,2120228870,6970,6970,6970,6970,0
20240102,164000,2120228870,6970,6970,6970,6970,0
20240102,163900,2120228870,6970,6970,6970,6970,0
20240102,163800,2120228870,6970,6970,6970,6970,0
20240102,163700,2120228870,6970,6970,6970,6970,0
20240102,163600,2120228870,6970,6970,6970,6970,0
20240102,163500,2120228870,6970,6970,6970,6970,0
20240102,163400,2120228870,6970,6970,6970,6970,0
20240102,163300,2120228870,6970,6970,6970,6970,3248
20240102,163200,2120228870,6970,6970,6970,6970,0
20240102,163100,2120228870,6970,6970,6970,6970,0
20240102,163000,2120228870,6970,6970,6970,6970,0
20240102,162900,2120228870,6970,6970,6970,6970,0
20240102,162800,2120228870,6970,6970,6970,6970,0
20240102,162700,2120228870,6970,6970,6970,6970,0
20240102,162600,2120228870,6970,6970,6970,6970,0
20240102,162500,2120228870,6970,6970,6970,6970,0
20240102,162400,2120228870,6970,6970,6970,6970,0
20240102,162300,2120228870,6970,6970,6970,6970,0
20240102,162200,2120228870,6970,6970,6970,6970,0
20240102,162100,2120228870,6970,6970,6970,6970,0
20240102,162000,2120228870,6970,6970,6970,6970,0
20240102,161900,2120228870,6970,6970,6970,6970,0
20240102,161800,2120228870,6970,6970,6970,6970,0
20240102,161700,2120228870,6970,6970,6970,6970,0
20240102,161600,2120228870,6970,6970,6970,6970,0
20240102,161500,2120228870,6970,6970,6970,6970,0
20240102,161400,2120228870,6970,6970,6970,6970,0
20240102,161300,2120228870,6970,6970,6970,6970,0
20240102,161200,2120228870,6970,6970,6970,6970,0
20240102,161100,2120228870,6970,6970,6970,6970,0
20240102,161000,2120228870,6970,6970,6970,6970,0
20240102,160900,2120228870,6970,6970,6970,6970,0
20240102,160800,2120228870,6970,6970,6970,6970,0
20240102,160700,2120228870,6970,6970,6970,6970,0
20240102,160600,2120228870,6970,6970,6970,6970,0
20240102,160500,2120228870,6970,6970,6970,6970,0
20240102,160400,2120228870,6970,6970,6970,6970,0
20240102,160300,2120228870,6970,6970,6970,6970,3248
20240102,160200,2120228870,6970,6970,6970,6970,0
20240102,160100,2120228870,6970,6970,6970,6970,0
20240102,160000,2120228870,6970,6970,6970,6970,0
20240102,155900,2120228870,6970,6970,6970,6970,0
20240102,155800,2120228870,6970,6970,6970,6970,0
20240102,155700,2120228870,6970,6970,6970,6970,0
20240102,155600,2120228870,6970,6970,6970,6970,0
20240102,155500,2120228870,6970,6970,6970,6970,0
20240102,155400,2120228870,6970,6970,6970,6970,0
20240102,155300,2120228870,6970,6970,6970,6970,0
20240102,155200,2120228870,6970,6970,6970,6970,0
20240102,155100,2120228870,6970,6970,6970,6970,0
20240102,155000,2120228870,6970,6970,6970,6970,0
20240102,154900,2120228870,6970,6970,6970,6970,0
20240102,154800,2120228870,6970,6970,6970,6970,0
20240102,154700,2120228870,6970,6970,6970,6970,0
20240102,154600,2120228870,6970,6970,6970,6970,0
20240102,154500,2120228870,6970,6970,6970,6970,0
20240102,154400,2120228870,6970,6970,6970,6970,0
20240102,154300,2120228870,6970,6970,6970,6970,0
20240102,154200,2120228870,6970,6970,6970,6970,0
20240102,154100,2120228870,6970,6970,6970,6970,0
20240102,154000,2120228870,6970,6970,6970,6970,0
20240102,153900,2120228870,6970,6970,6970,6970,0
20240102,153800,2120228870,6970,6970,6970,6970,0
20240102,153700,2120228870,6970,6970,6970,6970,0
20240102,153600,2120228870,6970,6970,6970,6970,0
20240102,153500,2120228870,6970,6970,6970,6970,0
20240102,153400,2120228870,6970,6970,6970,6970,0
20240102,153300,2120228870,6970,6970,6970,6970,3248
20240102,153200,2120228870,6970,6970,6970,6970,0
20240102,153100,2120228870,6970,6970,6970,6970,0
20240102,153000,2120228870,6970,6970,6970,6970,3248
20240102,152900,2097590310,6980,6980,6980,6980,0
20240102,152800,2097590310,6980,6980,6980,6980,0
20240102,152700,2097590310,6980,6980,6980,6980,0
20240102,152600,2097590310,6980,6980,6980,6980,0
20240102,152500,2097590310,6980,6980,6980,6980,0
20240102,152400,2097590310,6980,6980,6980,6980,0
20240102,152300,2097590310,6980,6980,6980,6980,0
20240102,152200,2097590310,6980,6980,6980,6980,0
20240102,152100,2097590310,6980,6980,6980,6980,0
20240102,152000,2097590310,6980,6980,6980,6980,0
20240102,151900,2097590310,6980,6990,6990,6970,2605
20240102,151800,2079392680,6990,6990,6990,6980,932
20240102,151700,2072886000,6990,6980,6990,6980,321
20240102,151600,2070645410,6980,6980,6980,6980,768
20240102,151500,2065284770,6980,6980,6980,6980,2100
20240102,151400,2050626770,6970,6980,6980,6970,4399
20240102,151300,2019947550,6970,6970,6980,6970,1500
20240102,151200,2009487550,6970,6980,6980,6970,12
20240102,151100,2009403800,6980,6980,6980,6980,1215
20240102,151000,2000923100,6980,6980,6980,6970,466
20240102,150900,1997673620,6980,6970,6980,6970,1629
20240102,150800,1986305790,6980,6970,6980,6970,1327
20240102,150700,1977046600,6970,6980,6980,6970,1038
20240102,150600,1969801410,6970,6970,6970,6970,462
20240102,150500,1966581270,6970,6980,6980,6970,7
20240102,150400,1966532420,6980,6980,6980,6970,322
20240102,150300,1964288050,6970,6980,6980,6970,132
20240102,150200,1963367890,6970,6970,6970,6970,603
20240102,150100,1959164980,6970,6980,6980,6970,135
20240102,150000,1958223880,6970,6970,6970,6970,1
20240102,145900,1958216910,6970,6970,6970,6970,440
20240102,145800,1955150110,6970,6970,6970,6970,1698
20240102,145700,1943315050,6980,6970,6980,6970,560
20240102,145600,1939411750,6980,6980,6980,6980,139
20240102,145500,1938441530,6980,6980,6980,6980,612
20240102,145400,1934169770,6970,6970,6980,6970,75
20240102,145300,1933646720,6970,6970,6970,6970,30
20240102,145200,1933437620,6980,6970,6980,6970,108
20240102,145100,1932683840,6980,6980,6980,6980,0
20240102,145000,1932683840,6980,6980,6980,6970,494
20240102,144900,1929238720,6970,6970,6970,6970,300
20240102,144800,1927147720,6970,6980,6990,6970,1812
20240102,144700,1914500630,6990,6990,6990,6990,7
20240102,144600,1914451700,6990,6990,6990,6980,450
20240102,144500,1911309990,6990,6990,6990,6990,43
20240102,144400,1911009420,6990,6990,6990,6980,159
20240102,144300,1909898060,6990,6980,6990,6980,10
20240102,144200,1909828200,6990,6980,6990,6980,422
20240102,144100,1906882630,6980,6980,6980,6980,70
20240102,144000,1906394030,6980,6980,6980,6980,50
20240102,143900,1906045030,6980,6980,6980,6980,295
20240102,143800,1903985930,6990,6990,6990,6990,303
20240102,143700,1901867960,6990,6990,6990,6990,7
20240102,143600,1901819030,6980,6990,6990,6980,1085
20240102,143500,1894245450,6990,6990,6990,6990,477
20240102,143400,1890911220,6990,6990,6990,6980,740
20240102,143300,1885745120,6980,6980,6980,6980,0
20240102,143200,1885745120,6980,6990,6990,6980,212
20240102,143100,1884263430,6990,6990,6990,6990,151
20240102,143000,1883207940,6990,6980,6990,6980,300
20240102,142900,1881111940,7000,6980,7000,6970,1680
20240102,142800,1869388490,7000,7000,7000,7000,12
20240102,142700,1869304490,6970,6970,6970,6970,0
20240102,142600,1869304490,6970,6980,6980,6970,1352
20240102,142500,1859880830,6980,6980,6980,6980,777
20240102,142400,1854457370,6980,6980,6980,6980,15
20240102,142300,1854352670,6990,7000,7000,6990,1010
20240102,142200,1847292710,7000,7000,7000,7000,26
20240102,142100,1847110710,7000,7000,7000,6990,720
20240102,142000,1842070910,7000,7000,7000,7000,5
20240102,141900,1842035910,7000,7000,7000,7000,35
20240102,141800,1841790910,7000,7000,7000,7000,31
20240102,141700,1841573910,6980,6980,7000,6980,737
20240102,141600,1836422850,6990,6990,6990,6990,238
20240102,141500,1834759230,7000,6990,7000,6980,158
20240102,141400,1833655800,6990,7000,7000,6990,1054
20240102,141300,1826287740,6990,6990,6990,6990,43
20240102,141200,1825987170,7000,7000,7000,6990,299
20240102,141100,1823894200,7000,7010,7010,7000,237
20240102,141000,1822233470,7010,7000,7010,6990,3912
20240102,140900,1794887410,7000,6990,7000,6990,2051
20240102,140800,1780540890,6990,7000,7000,6990,23
20240102,140700,1780380100,7000,7000,7000,7000,177
20240102,140600,1779141100,7000,7000,7000,7000,1029
20240102,140500,1771938100,7000,7020,7020,7000,369
20240102,140400,1769349100,7000,7020,7020,7000,2172
20240102,140300,1754124680,7020,7020,7020,7020,1026
20240102,140200,1746922160,7020,7010,7020,7010,1042
20240102,140100,1739608110,7010,7010,7010,7010,50
20240102,140000,1739257610,7020,7010,7020,7000,411
20240102,135900,1736373160,7000,7000,7000,7000,19
20240102,135800,1736240160,6990,6990,6990,6990,225
20240102,135700,1734667410,7000,7020,7020,7000,235
20240102,135600,1733020090,7020,7020,7020,7000,5602
20240102,135500,1693742690,7010,7020,7020,7010,2694
20240102,135400,1674833720,7010,7020,7030,7010,579
20240102,135300,1670770170,7020,7000,7020,7000,2382
20240102,135200,1654054190,7000,7010,7010,7000,7823
20240102,135100,1599223080,7010,6990,7010,6990,12658
20240102,135000,1510638740,6990,6980,6990,6980,2455
20240102,134900,1493500110,6980,6970,6980,6970,523
20240102,134800,1489853520,6970,6970,6980,6970,1397
20240102,134700,1480107580,6970,6970,6980,6970,256
20240102,134600,1478323160,6980,6960,6980,6960,2778
20240102,134500,1458960370,6970,6960,6970,6960,105
20240102,134400,1458229070,6960,6960,6960,6960,200
20240102,134300,1456837070,6960,6970,6970,6960,421
20240102,134200,1453903910,6970,6960,6970,6950,307
20240102,134100,1451767410,6950,6960,6960,6950,22
20240102,134000,1451614440,6960,6960,6960,6960,27
20240102,133900,1451426520,6960,6960,6960,6950,250
20240102,133800,1449687520,6950,6950,6950,6950,212
20240102,133700,1448214120,6960,6960,6960,6950,500
20240102,133600,1444735120,6960,6950,6960,6950,20
20240102,133500,1444595930,6950,6950,6950,6950,814
20240102,133400,1438938630,6950,6950,6950,6950,1000
20240102,133300,1431988630,6940,6950,6950,6940,306
20240102,133200,1429862830,6950,6940,6950,6940,2305
20240102,133100,1413849080,6940,6940,6940,6940,110
20240102,133000,1413085680,6940,6930,6940,6930,143
20240102,132900,1412093460,6940,6940,6940,6940,167
20240102,132800,1410934480,6950,6940,6950,6940,109
20240102,132700,1410177930,6930,6940,6940,6930,245
20240102,132600,1408477780,6940,6940,6940,6940,100
20240102,132500,1407783780,6950,6950,6950,6950,5
20240102,132400,1407749030,6950,6930,6950,6930,21
20240102,132300,1407603480,6930,6940,6940,6930,165
20240102,132200,1406459600,6940,6940,6940,6940,100
20240102,132100,1405765600,6940,6940,6940,6940,598
20240102,132000,1401615480,6950,6940,6950,6940,51
20240102,131900,1401261530,6940,6940,6940,6940,220
20240102,131800,1399734730,6940,6940,6940,6940,180
20240102,131700,1398485530,6950,6950,6950,6950,25
20240102,131600,1398311780,6940,6950,6950,6940,274
20240102,131500,1396409480,6950,6950,6950,6950,1738
20240102,131400,1384330380,6960,6960,6960,6960,62
20240102,131300,1383898860,6960,6970,6970,6960,1205
20240102,131200,1375511160,6970,6970,6970,6970,56
20240102,131100,1375120840,6970,6970,6970,6970,2
20240102,131000,1375106900,6960,6970,6970,6960,2011
20240102,130900,1361110240,6980,6960,6980,6960,831
20240102,130800,1355313320,6960,6960,6970,6960,801
20240102,130700,1349738350,6970,6980,6980,6960,11
20240102,130600,1349661680,6970,6970,6970,6970,754
20240102,130500,1344406300,6970,6960,6970,6960,1538
20240102,130400,1333686450,6960,6960,6960,6960,1996
20240102,130300,1319794290,6960,6970,6970,6960,287
20240102,130200,1317794800,6960,6960,6960,6960,66
20240102,130100,1317335440,6960,6970,6970,6960,358
20240102,130000,1314840940,6970,6970,6980,6970,234
20240102,125900,1313209900,6970,6980,6980,6970,835
20240102,125800,1307386850,6980,6970,6980,6970,1407
20240102,125700,1297578160,6970,6970,6970,6950,920
20240102,125600,1291165780,6950,6940,6960,6940,10302
20240102,125500,1219620580,6940,6940,6940,6940,110
20240102,125400,1218857180,6930,6930,6930,6930,300
20240102,125300,1216778180,6930,6930,6930,6930,800
20240102,125200,1211234180,6940,6930,6940,6930,1008
20240102,125100,1204238690,6930,6930,6940,6930,989
20240102,125000,1197381270,6930,6940,6950,6930,611
20240102,124900,1193135620,6940,6940,6950,6940,2340
20240102,124800,1176887180,6940,6940,6940,6940,0
20240102,124700,1176887180,6940,6930,6940,6930,334
20240102,124600,1174570430,6920,6930,6940,6920,221
20240102,124500,1173038890,6930,6940,6940,6930,753
20240102,124400,1167819330,6940,6930,6940,6930,305
20240102,124300,1165703130,6930,6930,6930,6930,60
20240102,124200,1165287330,6930,6920,6940,6920,8151
20240102,124100,1108833020,6920,6920,6920,6920,60
20240102,124000,1108417820,6920,6930,6930,6920,366
20240102,123900,1105882470,6930,6920,6930,6920,780
20240102,123800,1100484840,6930,6920,6930,6920,252
20240102,123700,1098738580,6920,6920,6920,6920,752
20240102,123600,1093534740,6930,6930,6930,6920,10
20240102,123500,1093465470,6930,6920,6930,6920,511
20240102,123400,1089924300,6920,6920,6920,6920,1786
20240102,123300,1077565180,6920,6920,6920,6920,57
20240102,123200,1077170740,6920,6920,6920,6920,142
20240102,123100,1076188100,6930,6930,6930,6930,0
20240102,123000,1076188100,6930,6930,6930,6930,244
20240102,122900,1074497180,6930,6920,6930,6920,95
20240102,122800,1073839160,6920,6920,6920,6910,162
20240102,122700,1072718710,6920,6920,6920,6920,1728
20240102,122600,1060760950,6920,6920,6920,6920,181
20240102,122500,1059508430,6920,6920,6920,6920,61
20240102,122400,1059086310,6920,6920,6920,6920,509
20240102,122300,1055564030,6920,6920,6920,6920,1
20240102,122200,1055557110,6920,6910,6920,6910,4251
20240102,122100,1026171950,6910,6920,6920,6910,1139
20240102,122000,1018301360,6920,6920,6920,6920,0
20240102,121900,1018301360,6920,6920,6920,6910,866
20240102,121800,1012311330,6920,6920,6920,6910,255
20240102,121700,1010546740,6910,6910,6910,6910,550
20240102,121600,1006746240,6910,6910,6910,6910,3
20240102,121500,1006725510,6910,6910,6910,6910,268
20240102,121400,1004873630,6910,6910,6910,6910,566
20240102,121300,1000962570,6910,6910,6910,6910,201
20240102,121200,999573660,6910,6910,6910,6910,30
20240102,121100,999366360,6920,6920,6920,6920,609
20240102,121000,995152080,6920,6910,6920,6910,15
20240102,120900,995048330,6910,6920,6920,6910,646
20240102,120800,990583830,6920,6920,6920,6920,45
20240102,120700,990272430,6920,6930,6930,6920,273
20240102,120600,988383160,6920,6930,6930,6920,198
20240102,120500,987011370,6930,6930,6930,6930,14
20240102,120400,986914350,6930,6930,6930,6930,0
20240102,120300,986914350,6930,6920,6930,6920,16
20240102,120200,986803570,6910,6910,6910,6910,5
20240102,120100,986769020,6910,6910,6910,6910,1034
20240102,120000,979624080,6910,6920,6920,6910,15
20240102,115900,979520330,6910,6910,6920,6910,1724
20240102,115800,967597490,6920,6910,6920,6910,151
20240102,115700,966553900,6920,6920,6930,6920,342
20240102,115600,964185930,6910,6910,6910,6910,151
20240102,115500,963142520,6920,6920,6920,6920,1076
20240102,115400,955696600,6920,6930,6930,6920,1097
20240102,115300,948097500,6930,6930,6930,6930,1325
20240102,115200,938915250,6930,6930,6930,6930,35
20240102,115100,938672700,6930,6930,6930,6930,293
20240102,115000,936642210,6930,6920,6930,6920,316
20240102,114900,934455290,6920,6920,6920,6920,13
20240102,114800,934365330,6920,6920,6920,6920,39
20240102,114700,934095450,6920,6920,6920,6910,95
20240102,114600,933438060,6910,6930,6930,6910,436
20240102,114500,930421770,6930,6920,6930,6910,2791
20240102,114400,911096680,6910,6920,6920,6910,37
20240102,114300,910840840,6920,6910,6920,6910,2487
20240102,114200,893651700,6900,6900,6900,6900,30
20240102,114100,893444700,6890,6900,6910,6890,2231
20240102,114000,878051820,6910,6900,6910,6900,388
20240102,113900,875373670,6890,6890,6890,6890,10
20240102,113800,875304770,6890,6900,6900,6890,1171
20240102,113700,867235580,6890,6890,6890,6890,0
20240102,113600,867235580,6890,6890,6890,6890,170
20240102,113500,866064280,6900,6900,6910,6900,1267
20240102,113400,857320620,6920,6920,6930,6920,1567
20240102,113300,846463820,6920,6910,6920,6910,5244
20240102,113200,810181410,6900,6910,6910,6900,2071
20240102,113100,795873190,6910,6890,6910,6880,11749
20240102,113000,714833610,6890,6890,6890,6890,146
20240102,112900,713827670,6870,6880,6890,6870,1093
20240102,112800,706307100,6880,6880,6880,6880,2008
20240102,112700,692492060,6880,6880,6880,6880,231
20240102,112600,690902780,6880,6870,6880,6870,2922
20240102,112500,670799560,6870,6870,6880,6870,44
20240102,112400,670497260,6870,6880,6880,6860,20
20240102,112300,670359990,6880,6860,6880,6860,3718
20240102,112200,644837800,6850,6850,6850,6850,3234
20240102,112100,622684900,6850,6840,6850,6840,1499
20240102,112000,612425350,6830,6830,6830,6830,100
20240102,111900,611742350,6830,6830,6830,6830,76
20240102,111800,611223270,6830,6830,6830,6830,15
20240102,111700,611120820,6830,6830,6830,6830,201
20240102,111600,609747990,6820,6820,6820,6810,1386
20240102,111500,600297270,6820,6810,6820,6810,1148
20240102,111400,592477910,6810,6810,6810,6810,50
20240102,111300,592137410,6810,6820,6820,6810,542
20240102,111200,588446290,6820,6830,6830,6820,38
20240102,111100,588187120,6830,6830,6830,6830,520
20240102,111000,584635520,6810,6810,6810,6810,1000
20240102,110900,577825520,6810,6820,6820,6810,18
20240102,110800,577702770,6820,6820,6820,6810,152
20240102,110700,576666740,6830,6810,6830,6810,529
20240102,110600,573064050,6810,6810,6810,6810,1333
20240102,110500,563986320,6810,6810,6810,6810,314
20240102,110400,561847980,6810,6810,6810,6800,1087
20240102,110300,554445710,6810,6830,6840,6810,9018
20240102,110200,492934540,6830,6830,6830,6830,221
20240102,110100,491425110,6840,6840,6840,6840,149
20240102,110000,490405950,6840,6840,6840,6830,765
20240102,105900,485174350,6830,6840,6840,6830,196
20240102,105800,483833720,6840,6840,6850,6840,230
20240102,105700,482260430,6840,6840,6840,6840,917
20240102,105600,475988150,6840,6840,6840,6840,628
20240102,105500,471692630,6840,6840,6840,6840,100
20240102,105400,471008630,6840,6850,6850,6840,1321
20240102,105300,461960280,6850,6850,6850,6850,101
20240102,105200,461268430,6850,6850,6850,6830,2541
20240102,105100,443898510,6860,6850,6860,6850,881
20240102,105000,437862450,6850,6840,6850,6840,17
20240102,104900,437746090,6850,6860,6860,6840,754
20240102,104800,432587570,6860,6850,6860,6850,288
20240102,104700,430614680,6860,6860,6860,6860,221
20240102,104600,429098620,6860,6870,6870,6840,1607
20240102,104500,418106130,6870,6870,6870,6860,10
20240102,104400,418037440,6830,6840,6840,6830,3886
20240102,104300,391478260,6840,6850,6870,6840,5791
20240102,104200,351861450,6840,6850,6850,6840,1083
20240102,104100,344448610,6850,6870,6880,6850,927
20240102,104000,338080910,6870,6840,6870,6840,5097
20240102,103900,303135110,6840,6840,6840,6830,932
20240102,103800,296761230,6840,6840,6840,6840,458
20240102,103700,293628510,6840,6840,6840,6830,807
20240102,103600,288114570,6840,6830,6840,6830,202
20240102,103500,286734700,6840,6830,6840,6830,150
20240102,103400,285710020,6820,6840,6840,6820,879
20240102,103300,279700870,6840,6840,6840,6840,42
20240102,103200,279413590,6840,6840,6840,6840,254
20240102,103100,277676230,6840,6840,6840,6840,223
20240102,103000,276150910,6840,6840,6840,6840,55
20240102,102900,275774710,6810,6840,6840,6810,624
20240102,102800,271519210,6850,6840,6850,6830,1825
20240102,102700,259054390,6830,6840,6840,6830,1633
20240102,102600,247884770,6830,6800,6830,6800,4745
20240102,102500,215504950,6810,6810,6810,6800,51
20240102,102400,215157800,6810,6810,6810,6810,28
20240102,102300,214967120,6800,6830,6830,6800,393
20240102,102200,212285930,6830,6810,6830,6800,1275
20240102,102100,203597800,6810,6810,6810,6810,255
20240102,102000,201861250,6810,6810,6830,6800,1008
20240102,101900,194999400,6820,6820,6820,6820,20
20240102,101800,194863000,6800,6820,6830,6800,826
20240102,101700,189233940,6830,6830,6830,6830,507
20240102,101600,185771130,6830,6810,6830,6810,513
20240102,101500,182267380,6800,6810,6810,6800,38
20240102,101400,182008880,6800,6830,6830,6800,5451
20240102,101300,144918910,6840,6840,6840,6840,38
20240102,101200,144658990,6840,6810,6840,6810,1887
20240102,101100,131772850,6810,6800,6820,6770,1124
20240102,101000,124143890,6800,6830,6830,6800,768
20240102,100900,118919990,6830,6830,6830,6830,1
20240102,100800,118913160,6840,6840,6840,6800,1096
20240102,100700,111436580,6830,6840,6840,6830,3469
20240102,100600,87731190,6830,6840,6840,6830,1049
20240102,100500,80559590,6840,6850,6850,6830,1577
20240102,100400,69786420,6840,6870,6890,6830,1697
20240102,100300,58173170,6830,6830,6870,6830,278
20240102,100200,56274390,6830,6870,6890,6830,2346
20240102,100100,40184260,6870,6840,6870,6830,2276
20240102,100000,24619400,6850,6850,6890,6840,3587