stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204000,2700036050,6970,6970,6970,6970,2661
20240103,203900,2700036050,6970,6970,6970,6970,0
20240103,203800,2700036050,6970,6970,6970,6970,0
20240103,203700,2700036050,6970,6970,6970,6970,0
20240103,203600,2700036050,6970,6970,6970,6970,0
20240103,203500,2700036050,6970,6970,6970,6970,0
20240103,203400,2700036050,6970,6970,6970,6970,0
20240103,203300,2700036050,6970,6970,6970,6970,0
20240103,203200,2700036050,6970,6970,6970,6970,0
20240103,203100,2700036050,6970,6970,6970,6970,0
20240103,203000,2700036050,6970,6970,6970,6970,0
20240103,202900,2700036050,6970,6970,6970,6970,0
20240103,202800,2700036050,6970,6970,6970,6970,0
20240103,202700,2700036050,6970,6970,6970,6970,0
20240103,202600,2700036050,6970,6970,6970,6970,0
20240103,202500,2700036050,6970,6970,6970,6970,0
20240103,202400,2700036050,6970,6970,6970,6970,0
20240103,202300,2700036050,6970,6970,6970,6970,0
20240103,202200,2700036050,6970,6970,6970,6970,0
20240103,202100,2700036050,6970,6970,6970,6970,0
20240103,202000,2700036050,6970,6970,6970,6970,0
20240103,201900,2700036050,6970,6970,6970,6970,0
20240103,201800,2700036050,6970,6970,6970,6970,0
20240103,201700,2700036050,6970,6970,6970,6970,0
20240103,201600,2700036050,6970,6970,6970,6970,0
20240103,201500,2700036050,6970,6970,6970,6970,0
20240103,201400,2700036050,6970,6970,6970,6970,0
20240103,201300,2700036050,6970,6970,6970,6970,0
20240103,201200,2700036050,6970,6970,6970,6970,0
20240103,201100,2700036050,6970,6970,6970,6970,0
20240103,201000,2700036050,6970,6970,6970,6970,2661
20240103,200900,2700036050,6970,6970,6970,6970,0
20240103,200800,2700036050,6970,6970,6970,6970,0
20240103,200700,2700036050,6970,6970,6970,6970,0
20240103,200600,2700036050,6970,6970,6970,6970,0
20240103,200500,2700036050,6970,6970,6970,6970,0
20240103,200400,2700036050,6970,6970,6970,6970,0
20240103,200300,2700036050,6970,6970,6970,6970,0
20240103,200200,2700036050,6970,6970,6970,6970,0
20240103,200100,2700036050,6970,6970,6970,6970,0
20240103,200000,2700036050,6970,6970,6970,6970,0
20240103,195900,2700036050,6970,6970,6970,6970,0
20240103,195800,2700036050,6970,6970,6970,6970,0
20240103,195700,2700036050,6970,6970,6970,6970,0
20240103,195600,2700036050,6970,6970,6970,6970,0
20240103,195500,2700036050,6970,6970,6970,6970,0
20240103,195400,2700036050,6970,6970,6970,6970,0
20240103,195300,2700036050,6970,6970,6970,6970,0
20240103,195200,2700036050,6970,6970,6970,6970,0
20240103,195100,2700036050,6970,6970,6970,6970,0
20240103,195000,2700036050,6970,6970,6970,6970,0
20240103,194900,2700036050,6970,6970,6970,6970,0
20240103,194800,2700036050,6970,6970,6970,6970,0
20240103,194700,2700036050,6970,6970,6970,6970,0
20240103,194600,2700036050,6970,6970,6970,6970,0
20240103,194500,2700036050,6970,6970,6970,6970,0
20240103,194400,2700036050,6970,6970,6970,6970,0
20240103,194300,2700036050,6970,6970,6970,6970,0
20240103,194200,2700036050,6970,6970,6970,6970,0
20240103,194100,2700036050,6970,6970,6970,6970,0
20240103,194000,2700036050,6970,6970,6970,6970,2661
20240103,193900,2700036050,6970,6970,6970,6970,0
20240103,193800,2700036050,6970,6970,6970,6970,0
20240103,193700,2700036050,6970,6970,6970,6970,0
20240103,193600,2700036050,6970,6970,6970,6970,0
20240103,193500,2700036050,6970,6970,6970,6970,0
20240103,193400,2700036050,6970,6970,6970,6970,0
20240103,193300,2700036050,6970,6970,6970,6970,0
20240103,193200,2700036050,6970,6970,6970,6970,0
20240103,193100,2700036050,6970,6970,6970,6970,0
20240103,193000,2700036050,6970,6970,6970,6970,0
20240103,192900,2700036050,6970,6970,6970,6970,0
20240103,192800,2700036050,6970,6970,6970,6970,0
20240103,192700,2700036050,6970,6970,6970,6970,0
20240103,192600,2700036050,6970,6970,6970,6970,0
20240103,192500,2700036050,6970,6970,6970,6970,0
20240103,192400,2700036050,6970,6970,6970,6970,0
20240103,192300,2700036050,6970,6970,6970,6970,0
20240103,192200,2700036050,6970,6970,6970,6970,0
20240103,192100,2700036050,6970,6970,6970,6970,0
20240103,192000,2700036050,6970,6970,6970,6970,0
20240103,191900,2700036050,6970,6970,6970,6970,0
20240103,191800,2700036050,6970,6970,6970,6970,0
20240103,191700,2700036050,6970,6970,6970,6970,0
20240103,191600,2700036050,6970,6970,6970,6970,0
20240103,191500,2700036050,6970,6970,6970,6970,0
20240103,191400,2700036050,6970,6970,6970,6970,0
20240103,191300,2700036050,6970,6970,6970,6970,0
20240103,191200,2700036050,6970,6970,6970,6970,0
20240103,191100,2700036050,6970,6970,6970,6970,0
20240103,191000,2700036050,6970,6970,6970,6970,2661
20240103,190900,2700036050,6970,6970,6970,6970,0
20240103,190800,2700036050,6970,6970,6970,6970,0
20240103,190700,2700036050,6970,6970,6970,6970,0
20240103,190600,2700036050,6970,6970,6970,6970,0
20240103,190500,2700036050,6970,6970,6970,6970,0
20240103,190400,2700036050,6970,6970,6970,6970,0
20240103,190300,2700036050,6970,6970,6970,6970,0
20240103,190200,2700036050,6970,6970,6970,6970,0
20240103,190100,2700036050,6970,6970,6970,6970,0
20240103,190000,2700036050,6970,6970,6970,6970,0
20240103,185900,2700036050,6970,6970,6970,6970,0
20240103,185800,2700036050,6970,6970,6970,6970,0
20240103,185700,2700036050,6970,6970,6970,6970,0
20240103,185600,2700036050,6970,6970,6970,6970,0
20240103,185500,2700036050,6970,6970,6970,6970,0
20240103,185400,2700036050,6970,6970,6970,6970,0
20240103,185300,2700036050,6970,6970,6970,6970,0
20240103,185200,2700036050,6970,6970,6970,6970,0
20240103,185100,2700036050,6970,6970,6970,6970,0
20240103,185000,2700036050,6970,6970,6970,6970,0
20240103,184900,2700036050,6970,6970,6970,6970,0
20240103,184800,2700036050,6970,6970,6970,6970,0
20240103,184700,2700036050,6970,6970,6970,6970,0
20240103,184600,2700036050,6970,6970,6970,6970,0
20240103,184500,2700036050,6970,6970,6970,6970,0
20240103,184400,2700036050,6970,6970,6970,6970,0
20240103,184300,2700036050,6970,6970,6970,6970,0
20240103,184200,2700036050,6970,6970,6970,6970,0
20240103,184100,2700036050,6970,6970,6970,6970,0
20240103,184000,2700036050,6970,6970,6970,6970,2661
20240103,183900,2700036050,6970,6970,6970,6970,0
20240103,183800,2700036050,6970,6970,6970,6970,0
20240103,183700,2700036050,6970,6970,6970,6970,0
20240103,183600,2700036050,6970,6970,6970,6970,0
20240103,183500,2700036050,6970,6970,6970,6970,0
20240103,183400,2700036050,6970,6970,6970,6970,0
20240103,183300,2700036050,6970,6970,6970,6970,0
20240103,183200,2700036050,6970,6970,6970,6970,0
20240103,183100,2700036050,6970,6970,6970,6970,0
20240103,183000,2700036050,6970,6970,6970,6970,0
20240103,182900,2700036050,6970,6970,6970,6970,0
20240103,182800,2700036050,6970,6970,6970,6970,0
20240103,182700,2700036050,6970,6970,6970,6970,0
20240103,182600,2700036050,6970,6970,6970,6970,0
20240103,182500,2700036050,6970,6970,6970,6970,0
20240103,182400,2700036050,6970,6970,6970,6970,0
20240103,182300,2700036050,6970,6970,6970,6970,0
20240103,182200,2700036050,6970,6970,6970,6970,0
20240103,182100,2700036050,6970,6970,6970,6970,0
20240103,182000,2700036050,6970,6970,6970,6970,0
20240103,181900,2700036050,6970,6970,6970,6970,0
20240103,181800,2700036050,6970,6970,6970,6970,0
20240103,181700,2700036050,6970,6970,6970,6970,0
20240103,181600,2700036050,6970,6970,6970,6970,0
20240103,181500,2700036050,6970,6970,6970,6970,0
20240103,181400,2700036050,6970,6970,6970,6970,0
20240103,181300,2700036050,6970,6970,6970,6970,0
20240103,181200,2700036050,6970,6970,6970,6970,0
20240103,181100,2700036050,6970,6970,6970,6970,0
20240103,181000,2700036050,6970,6970,6970,6970,2661
20240103,180900,2700036050,6970,6970,6970,6970,0
20240103,180800,2700036050,6970,6970,6970,6970,0
20240103,180700,2700036050,6970,6970,6970,6970,0
20240103,180600,2700036050,6970,6970,6970,6970,0
20240103,180500,2700036050,6970,6970,6970,6970,0
20240103,180400,2700036050,6970,6970,6970,6970,0
20240103,180300,2700036050,6970,6970,6970,6970,0
20240103,180200,2700036050,6970,6970,6970,6970,0
20240103,180100,2700036050,6970,6970,6970,6970,0
20240103,180000,2700036050,6970,6970,6970,6970,0
20240103,175900,2700036050,6970,6970,6970,6970,0
20240103,175800,2700036050,6970,6970,6970,6970,0
20240103,175700,2700036050,6970,6970,6970,6970,0
20240103,175600,2700036050,6970,6970,6970,6970,0
20240103,175500,2700036050,6970,6970,6970,6970,0
20240103,175400,2700036050,6970,6970,6970,6970,0
20240103,175300,2700036050,6970,6970,6970,6970,0
20240103,175200,2700036050,6970,6970,6970,6970,0
20240103,175100,2700036050,6970,6970,6970,6970,0
20240103,175000,2700036050,6970,6970,6970,6970,0
20240103,174900,2700036050,6970,6970,6970,6970,0
20240103,174800,2700036050,6970,6970,6970,6970,0
20240103,174700,2700036050,6970,6970,6970,6970,0
20240103,174600,2700036050,6970,6970,6970,6970,0
20240103,174500,2700036050,6970,6970,6970,6970,0
20240103,174400,2700036050,6970,6970,6970,6970,0
20240103,174300,2700036050,6970,6970,6970,6970,0
20240103,174200,2700036050,6970,6970,6970,6970,0
20240103,174100,2700036050,6970,6970,6970,6970,0
20240103,174000,2700036050,6970,6970,6970,6970,2661
20240103,173900,2700036050,6970,6970,6970,6970,0
20240103,173800,2700036050,6970,6970,6970,6970,0
20240103,173700,2700036050,6970,6970,6970,6970,0
20240103,173600,2700036050,6970,6970,6970,6970,0
20240103,173500,2700036050,6970,6970,6970,6970,0
20240103,173400,2700036050,6970,6970,6970,6970,0
20240103,173300,2700036050,6970,6970,6970,6970,0
20240103,173200,2700036050,6970,6970,6970,6970,0
20240103,173100,2700036050,6970,6970,6970,6970,0
20240103,173000,2700036050,6970,6970,6970,6970,0
20240103,172900,2700036050,6970,6970,6970,6970,0
20240103,172800,2700036050,6970,6970,6970,6970,0
20240103,172700,2700036050,6970,6970,6970,6970,0
20240103,172600,2700036050,6970,6970,6970,6970,0
20240103,172500,2700036050,6970,6970,6970,6970,0
20240103,172400,2700036050,6970,6970,6970,6970,0
20240103,172300,2700036050,6970,6970,6970,6970,0
20240103,172200,2700036050,6970,6970,6970,6970,0
20240103,172100,2700036050,6970,6970,6970,6970,0
20240103,172000,2700036050,6970,6970,6970,6970,0
20240103,171900,2700036050,6970,6970,6970,6970,0
20240103,171800,2700036050,6970,6970,6970,6970,0
20240103,171700,2700036050,6970,6970,6970,6970,0
20240103,171600,2700036050,6970,6970,6970,6970,0
20240103,171500,2700036050,6970,6970,6970,6970,0
20240103,171400,2700036050,6970,6970,6970,6970,0
20240103,171300,2700036050,6970,6970,6970,6970,0
20240103,171200,2700036050,6970,6970,6970,6970,0
20240103,171100,2700036050,6970,6970,6970,6970,0
20240103,171000,2700036050,6970,6970,6970,6970,2661
20240103,170900,2700036050,6970,6970,6970,6970,0
20240103,170800,2700036050,6970,6970,6970,6970,0
20240103,170700,2700036050,6970,6970,6970,6970,0
20240103,170600,2700036050,6970,6970,6970,6970,0
20240103,170500,2700036050,6970,6970,6970,6970,0
20240103,170400,2700036050,6970,6970,6970,6970,0
20240103,170300,2700036050,6970,6970,6970,6970,0
20240103,170200,2700036050,6970,6970,6970,6970,0
20240103,170100,2700036050,6970,6970,6970,6970,0
20240103,170000,2700036050,6970,6970,6970,6970,0
20240103,165900,2700036050,6970,6970,6970,6970,0
20240103,165800,2700036050,6970,6970,6970,6970,0
20240103,165700,2700036050,6970,6970,6970,6970,0
20240103,165600,2700036050,6970,6970,6970,6970,0
20240103,165500,2700036050,6970,6970,6970,6970,0
20240103,165400,2700036050,6970,6970,6970,6970,0
20240103,165300,2700036050,6970,6970,6970,6970,0
20240103,165200,2700036050,6970,6970,6970,6970,0
20240103,165100,2700036050,6970,6970,6970,6970,0
20240103,165000,2700036050,6970,6970,6970,6970,0
20240103,164900,2700036050,6970,6970,6970,6970,0
20240103,164800,2700036050,6970,6970,6970,6970,0
20240103,164700,2700036050,6970,6970,6970,6970,0
20240103,164600,2700036050,6970,6970,6970,6970,0
20240103,164500,2700036050,6970,6970,6970,6970,0
20240103,164400,2700036050,6970,6970,6970,6970,0
20240103,164300,2700036050,6970,6970,6970,6970,0
20240103,164200,2700036050,6970,6970,6970,6970,0
20240103,164100,2700036050,6970,6970,6970,6970,0
20240103,164000,2700036050,6970,6970,6970,6970,2661
20240103,163900,2700036050,6970,6970,6970,6970,0
20240103,163800,2700036050,6970,6970,6970,6970,0
20240103,163700,2700036050,6970,6970,6970,6970,0
20240103,163600,2700036050,6970,6970,6970,6970,0
20240103,163500,2700036050,6970,6970,6970,6970,0
20240103,163400,2700036050,6970,6970,6970,6970,0
20240103,163300,2700036050,6970,6970,6970,6970,0
20240103,163200,2700036050,6970,6970,6970,6970,0
20240103,163100,2700036050,6970,6970,6970,6970,0
20240103,163000,2700036050,6970,6970,6970,6970,0
20240103,162900,2700036050,6970,6970,6970,6970,0
20240103,162800,2700036050,6970,6970,6970,6970,0
20240103,162700,2700036050,6970,6970,6970,6970,0
20240103,162600,2700036050,6970,6970,6970,6970,0
20240103,162500,2700036050,6970,6970,6970,6970,0
20240103,162400,2700036050,6970,6970,6970,6970,0
20240103,162300,2700036050,6970,6970,6970,6970,0
20240103,162200,2700036050,6970,6970,6970,6970,0
20240103,162100,2700036050,6970,6970,6970,6970,0
20240103,162000,2700036050,6970,6970,6970,6970,0
20240103,161900,2700036050,6970,6970,6970,6970,0
20240103,161800,2700036050,6970,6970,6970,6970,0
20240103,161700,2700036050,6970,6970,6970,6970,0
20240103,161600,2700036050,6970,6970,6970,6970,0
20240103,161500,2700036050,6970,6970,6970,6970,0
20240103,161400,2700036050,6970,6970,6970,6970,0
20240103,161300,2700036050,6970,6970,6970,6970,0
20240103,161200,2700036050,6970,6970,6970,6970,0
20240103,161100,2700036050,6970,6970,6970,6970,0
20240103,161000,2700036050,6970,6970,6970,6970,2661
20240103,160900,2700036050,6970,6970,6970,6970,0
20240103,160800,2700036050,6970,6970,6970,6970,0
20240103,160700,2700036050,6970,6970,6970,6970,0
20240103,160600,2700036050,6970,6970,6970,6970,0
20240103,160500,2700036050,6970,6970,6970,6970,0
20240103,160400,2700036050,6970,6970,6970,6970,0
20240103,160300,2700036050,6970,6970,6970,6970,0
20240103,160200,2700036050,6970,6970,6970,6970,0
20240103,160100,2700036050,6970,6970,6970,6970,0
20240103,160000,2700036050,6970,6970,6970,6970,0
20240103,155900,2700036050,6970,6970,6970,6970,0
20240103,155800,2700036050,6970,6970,6970,6970,0
20240103,155700,2700036050,6970,6970,6970,6970,0
20240103,155600,2700036050,6970,6970,6970,6970,0
20240103,155500,2700036050,6970,6970,6970,6970,0
20240103,155400,2700036050,6970,6970,6970,6970,0
20240103,155300,2700036050,6970,6970,6970,6970,0
20240103,155200,2700036050,6970,6970,6970,6970,0
20240103,155100,2700036050,6970,6970,6970,6970,0
20240103,155000,2700036050,6970,6970,6970,6970,0
20240103,154900,2700036050,6970,6970,6970,6970,0
20240103,154800,2700036050,6970,6970,6970,6970,0
20240103,154700,2700036050,6970,6970,6970,6970,0
20240103,154600,2700036050,6970,6970,6970,6970,0
20240103,154500,2700036050,6970,6970,6970,6970,0
20240103,154400,2700036050,6970,6970,6970,6970,0
20240103,154300,2700036050,6970,6970,6970,6970,0
20240103,154200,2700036050,6970,6970,6970,6970,0
20240103,154100,2700036050,6970,6970,6970,6970,0
20240103,154000,2700036050,6970,6970,6970,6970,2661
20240103,153900,2700036050,6970,6970,6970,6970,0
20240103,153800,2700036050,6970,6970,6970,6970,0
20240103,153700,2700036050,6970,6970,6970,6970,0
20240103,153600,2700036050,6970,6970,6970,6970,0
20240103,153500,2700036050,6970,6970,6970,6970,0
20240103,153400,2700036050,6970,6970,6970,6970,0
20240103,153300,2700036050,6970,6970,6970,6970,0
20240103,153200,2700036050,6970,6970,6970,6970,0
20240103,153100,2700036050,6970,6970,6970,6970,0
20240103,153000,2700036050,6970,6970,6970,6970,2661
20240103,152900,2681488880,6970,6970,6970,6970,0
20240103,152800,2681488880,6970,6970,6970,6970,0
20240103,152700,2681488880,6970,6970,6970,6970,0
20240103,152600,2681488880,6970,6970,6970,6970,0
20240103,152500,2681488880,6970,6970,6970,6970,0
20240103,152400,2681488880,6970,6970,6970,6970,0
20240103,152300,2681488880,6970,6970,6970,6970,0
20240103,152200,2681488880,6970,6970,6970,6970,0
20240103,152100,2681488880,6970,6970,6970,6970,0
20240103,152000,2681488880,6970,6970,6970,6970,0
20240103,151900,2681488880,6970,6970,6970,6970,539
20240103,151800,2677732050,6980,6990,6990,6970,380
20240103,151700,2675079950,6990,6970,6990,6970,2411
20240103,151600,2658230980,6980,6980,6980,6980,92
20240103,151500,2657588820,6960,6960,6960,6960,240
20240103,151400,2655918420,6960,6960,6960,6950,1217
20240103,151300,2647449560,6960,6990,6990,6960,5210
20240103,151200,2611171050,6990,6990,6990,6990,1480
20240103,151100,2600825850,6970,6980,6980,6970,75
20240103,151000,2600302740,6980,6980,6980,6980,710
20240103,150900,2595346940,6980,6990,6990,6980,537
20240103,150800,2591598620,6990,6990,6990,6990,49
20240103,150700,2591256110,6980,6990,6990,6980,753
20240103,150600,2585993650,6990,6980,6990,6980,1980
20240103,150500,2572173050,6980,6980,6980,6980,35
20240103,150400,2571928750,6980,6960,6980,6960,3
20240103,150300,2571907850,6960,6970,6970,6960,298
20240103,150200,2569832770,6970,6960,6970,6960,806
20240103,150100,2564222980,6960,6970,6970,6960,866
20240103,150000,2558187650,6980,6980,6980,6980,1
20240103,145900,2558180670,6970,6970,6970,6970,1250
20240103,145800,2549468170,6970,6980,6980,6970,117
20240103,145700,2548652020,6970,6970,6970,6970,1
20240103,145600,2548645050,6970,6970,6970,6970,22
20240103,145500,2548491710,6970,6970,6970,6970,650
20240103,145400,2543961210,6970,6970,6970,6970,259
20240103,145300,2542155980,6970,6970,6970,6970,40
20240103,145200,2541877180,6970,6980,6980,6970,816
20240103,145100,2536189580,6980,6980,6980,6980,294
20240103,145000,2534137460,6980,6980,6980,6980,695
20240103,144900,2529286360,6980,6980,6980,6980,640
20240103,144800,2524819160,6980,6980,6980,6980,349
20240103,144700,2522383140,6980,6980,6980,6980,4200
20240103,144600,2493067140,6990,6990,6990,6990,313
20240103,144500,2490879270,6990,6990,6990,6990,849
20240103,144400,2484944760,6990,6990,6990,6990,43
20240103,144300,2484644190,6990,6990,6990,6990,300
20240103,144200,2482547190,6990,6980,6990,6980,362
20240103,144100,2480020410,6990,6980,6990,6980,1212
20240103,144000,2471555170,6990,6990,6990,6990,0
20240103,143900,2471555170,6990,6980,6990,6980,120
20240103,143800,2470716570,6990,6990,6990,6990,315
20240103,143700,2468514720,6990,6990,6990,6990,0
20240103,143600,2468514720,6990,6990,6990,6990,489
20240103,143500,2465096610,6990,6990,6990,6990,303
20240103,143400,2462978640,6980,6980,6980,6980,136
20240103,143300,2462029360,6980,6980,6980,6980,0
20240103,143200,2462029360,6980,6980,6980,6980,0
20240103,143100,2462029360,6980,6980,6980,6980,5
20240103,143000,2461994460,6980,6980,6980,6980,306
20240103,142900,2459858580,6980,6980,6980,6980,13
20240103,142800,2459767840,6990,6980,6990,6980,12
20240103,142700,2459683980,6970,6970,6970,6970,300
20240103,142600,2457592980,6990,6990,6990,6990,100
20240103,142500,2456893980,6970,6990,6990,6970,502
20240103,142400,2453385040,7000,6990,7000,6990,550
20240103,142300,2449540040,6990,6990,6990,6990,100
20240103,142200,2448841040,6990,6970,6990,6970,1100
20240103,142100,2441157670,6970,6970,6970,6970,437
20240103,142000,2438111780,6980,6980,6980,6970,517
20240103,141900,2434503190,6970,6970,6970,6970,2
20240103,141800,2434489250,6970,6970,6970,6970,50
20240103,141700,2434140750,6970,6970,6970,6970,766
20240103,141600,2428801730,6960,6960,6960,6960,135
20240103,141500,2427862130,6960,6960,6960,6960,0
20240103,141400,2427862130,6960,6970,6970,6960,706
20240103,141300,2422947380,6970,6970,6970,6970,10
20240103,141200,2422877680,6980,6980,6980,6980,0
20240103,141100,2422877680,6980,6980,6980,6980,200
20240103,141000,2421481680,6980,6980,6980,6980,0
20240103,140900,2421481680,6980,6970,6980,6960,374
20240103,140800,2418872580,6960,6950,6960,6950,1957
20240103,140700,2405255860,6960,6960,6960,6960,1
20240103,140600,2405248900,6950,6950,6950,6950,0
20240103,140500,2405248900,6950,6950,6950,6950,754
20240103,140400,2400008600,6950,6950,6950,6950,0
20240103,140300,2400008600,6950,6960,6960,6950,160
20240103,140200,2398895100,6960,6960,6960,6960,95
20240103,140100,2398233900,6960,6960,6960,6960,0
20240103,140000,2398233900,6960,6960,6960,6960,91
20240103,135900,2397600540,6960,6960,6960,6960,101
20240103,135800,2396897580,6960,6960,6960,6960,100
20240103,135700,2396201580,6950,6950,6950,6950,727
20240103,135600,2391148930,6950,6950,6950,6950,53
20240103,135500,2390780580,6960,6950,6960,6950,168
20240103,135400,2389612850,6940,6940,6940,6940,0
20240103,135300,2389612850,6940,6950,6950,6940,70
20240103,135200,2389126750,6950,6950,6960,6950,858
20240103,135100,2383163640,6950,6950,6950,6950,103
20240103,135000,2382447790,6950,6950,6950,6950,210
20240103,134900,2380988290,6950,6950,6950,6950,8
20240103,134800,2380932690,6950,6950,6950,6950,164
20240103,134700,2379792890,6950,6950,6950,6950,0
20240103,134600,2379792890,6950,6950,6950,6950,85
20240103,134500,2379202140,6950,6960,6960,6950,219
20240103,134400,2377679900,6960,6950,6960,6950,1015
20240103,134300,2370625510,6960,6960,6960,6960,320
20240103,134200,2368398310,6950,6950,6950,6950,200
20240103,134100,2367008310,6950,6950,6950,6950,10
20240103,134000,2366938810,6950,6950,6950,6950,150
20240103,133900,2365896310,6960,6950,6960,6950,130
20240103,133800,2364992510,6950,6950,6950,6950,128
20240103,133700,2364102910,6950,6950,6950,6950,16
20240103,133600,2363991710,6950,6950,6950,6950,111
20240103,133500,2363220260,6950,6940,6950,6940,129
20240103,133400,2362324990,6940,6940,6940,6930,177
20240103,133300,2361096630,6940,6940,6940,6940,0
20240103,133200,2361096630,6940,6940,6940,6940,1356
20240103,133100,2351685990,6950,6950,6950,6950,1
20240103,133000,2351679040,6950,6950,6950,6950,50
20240103,132900,2351331540,6960,6960,6960,6960,75
20240103,132800,2350809540,6950,6960,6960,6950,1479
20240103,132700,2340530400,6960,6960,6960,6960,38
20240103,132600,2340265920,6960,6960,6960,6960,30
20240103,132500,2340057120,6960,6960,6960,6960,100
20240103,132400,2339361120,6950,6950,6950,6950,7
20240103,132300,2339312470,6950,6950,6960,6940,530
20240103,132200,2335633030,6950,6960,6960,6950,134
20240103,132100,2334701630,6960,6960,6960,6960,416
20240103,132000,2331806270,6960,6960,6960,6960,1010
20240103,131900,2324776670,6970,6970,6970,6970,952
20240103,131800,2318141230,6970,6970,6970,6970,440
20240103,131700,2315074430,6960,6960,6960,6960,50
20240103,131600,2314726430,6970,6970,6970,6970,49
20240103,131500,2314384900,6960,6960,6960,6960,500
20240103,131400,2310904900,6960,6950,6960,6950,276
20240103,131300,2308986510,6950,6950,6950,6950,32
20240103,131200,2308764110,6940,6940,6940,6940,101
20240103,131100,2308063170,6950,6950,6950,6950,166
20240103,131000,2306909470,6950,6950,6950,6950,102
20240103,130900,2306200570,6950,6950,6950,6950,122
20240103,130800,2305352670,6940,6940,6940,6940,260
20240103,130700,2303548270,6950,6950,6950,6940,375
20240103,130600,2300945020,6940,6940,6940,6940,200
20240103,130500,2299557020,6940,6950,6950,6940,443
20240103,130400,2296482370,6950,6950,6950,6950,521
20240103,130300,2292861420,6950,6950,6950,6950,150
20240103,130200,2291818920,6950,6950,6950,6950,100
20240103,130100,2291123920,6950,6960,6960,6950,1544
20240103,130000,2280387610,6960,6960,6960,6960,2
20240103,125900,2280373690,6950,6960,6960,6950,501
20240103,125800,2276891680,6960,6960,6960,6960,730
20240103,125700,2271810880,6950,6950,6970,6950,1131
20240103,125600,2263948130,6960,6960,6960,6960,56
20240103,125500,2263558370,6960,6960,6960,6960,5
20240103,125400,2263523570,6990,6960,6990,6960,601
20240103,125300,2259328180,6960,6960,6960,6960,26
20240103,125200,2259147220,6990,6990,6990,6990,0
20240103,125100,2259147220,6990,6950,6990,6930,6893
20240103,125000,2211276320,6980,6960,6980,6960,1096
20240103,124900,2203646920,6960,6970,6970,6960,344
20240103,124800,2201252670,6990,6970,6990,6970,221
20240103,124700,2199711300,6970,6970,6970,6970,534
20240103,124600,2195989320,6970,6970,6970,6970,1
20240103,124500,2195982350,6970,6960,6970,6960,2804
20240103,124400,2176466490,6960,6970,6970,6960,21
20240103,124300,2176320320,6970,6970,6970,6970,13
20240103,124200,2176229710,6960,6960,6960,6960,945
20240103,124100,2169652510,6960,6970,6970,6960,8
20240103,124000,2169596780,6970,6970,6970,6960,128
20240103,123900,2168704650,6970,6970,6970,6960,120
20240103,123800,2167868890,6970,6970,6970,6970,0
20240103,123700,2167868890,6970,6970,6970,6970,2
20240103,123600,2167854950,6970,6970,6970,6970,100
20240103,123500,2167157950,6970,6970,6970,6970,104
20240103,123400,2166433070,6970,6960,6970,6960,592
20240103,123300,2162309880,6960,6960,6960,6960,212
20240103,123200,2160834360,6960,6980,6990,6960,338
20240103,123100,2158476990,6980,6980,6980,6980,10
20240103,123000,2158407190,6970,6980,6980,6970,119
20240103,122900,2157576770,6980,6980,6980,6980,65
20240103,122800,2157123070,6980,6980,6980,6980,9
20240103,122700,2157060250,6980,6970,6980,6960,524
20240103,122600,2153410930,6970,6970,6970,6970,208
20240103,122500,2151961170,6970,6960,6980,6960,295
20240103,122400,2149905070,6960,6960,6960,6960,10
20240103,122300,2149835470,6960,6960,6960,6960,84
20240103,122200,2149250830,6960,6970,6970,6960,1467
20240103,122100,2139039490,6970,6980,6980,6970,101
20240103,122000,2138335510,6970,6970,6970,6970,2471
20240103,121900,2121112640,6980,6980,6980,6980,62
20240103,121800,2120679880,6980,6980,6980,6980,21
20240103,121700,2120533300,6980,6980,6980,6980,0
20240103,121600,2120533300,6980,6980,6990,6980,41
20240103,121500,2120247090,6980,6990,6990,6980,53
20240103,121400,2119877120,6990,6990,6990,6990,66
20240103,121300,2119415780,6990,6990,6990,6990,0
20240103,121200,2119415780,6990,6990,6990,6990,150
20240103,121100,2118367280,6990,6990,6990,6990,1
20240103,121000,2118360290,6970,6970,6970,6970,5
20240103,120900,2118325440,6970,6990,6990,6970,1875
20240103,120800,2105251510,6990,6990,6990,6990,11
20240103,120700,2105174620,6990,6990,6990,6990,165
20240103,120600,2104021270,6990,6990,6990,6990,32
20240103,120500,2103797590,6990,6990,6990,6990,1
20240103,120400,2103790600,6980,6980,6980,6980,26
20240103,120300,2103609120,6980,6990,6990,6980,1601
20240103,120200,2092431080,6990,6990,6990,6990,32
20240103,120100,2092207400,6980,6990,6990,6980,701
20240103,120000,2087313820,6990,6990,6990,6990,448
20240103,115900,2084182300,7000,7000,7000,7000,111
20240103,115800,2083405300,7020,7010,7020,7010,240
20240103,115700,2081722390,7000,7000,7000,7000,500
20240103,115600,2078222390,7000,6990,7000,6990,97
20240103,115500,2077544260,6990,6990,6990,6990,317
20240103,115400,2075328430,7000,7000,7000,7000,5
20240103,115300,2075293430,7000,7000,7000,7000,421
20240103,115200,2072346430,7000,6990,7000,6990,116
20240103,115100,2071534620,6990,6990,6990,6990,0
20240103,115000,2071534620,6990,6990,6990,6990,0
20240103,114900,2071534620,6990,6990,6990,6990,383
20240103,114800,2068857450,6990,7000,7000,6990,855
20240103,114700,2062880450,7000,7000,7000,7000,19
20240103,114600,2062747450,7000,7000,7000,7000,100
20240103,114500,2062047450,6990,6990,6990,6990,0
20240103,114400,2062047450,6990,7000,7000,6990,3014
20240103,114300,2040970540,6990,7000,7000,6990,906
20240103,114200,2034634140,7000,6990,7000,6990,304
20240103,114100,2032509140,6990,6990,7000,6990,29
20240103,114000,2032306240,6990,7000,7000,6990,242
20240103,113900,2030613360,7000,7000,7000,7000,644
20240103,113800,2026105360,7000,6990,7000,6990,119
20240103,113700,2025273360,7000,7000,7000,7000,151
20240103,113600,2024216360,7000,7000,7000,7000,567
20240103,113500,2020247360,7000,7000,7000,7000,0
20240103,113400,2020247360,7000,7010,7010,7000,194
20240103,113300,2018889060,7000,7000,7000,7000,112
20240103,113200,2018105060,7010,7010,7010,7010,993
20240103,113100,2011144130,7010,7000,7010,7000,650
20240103,113000,2006593830,6990,7000,7000,6990,37
20240103,112900,2006334950,6990,6990,6990,6990,100
20240103,112800,2005635950,6990,6990,6990,6990,20
20240103,112700,2005496150,6990,6990,6990,6990,1
20240103,112600,2005489160,7000,6990,7000,6990,389
20240103,112500,2002769840,7010,7010,7010,7010,342
20240103,112400,2000372420,7020,7020,7020,7020,110
20240103,112300,1999600220,6990,7000,7000,6990,1604
20240103,112200,1988386280,7000,7010,7010,7000,200
20240103,112100,1986986180,7010,7010,7010,7010,500
20240103,112000,1983481180,7000,7000,7000,7000,141
20240103,111900,1982494180,7000,7000,7020,7000,437
20240103,111800,1979434180,7020,7000,7020,7000,111
20240103,111700,1978655960,7000,7000,7000,7000,0
20240103,111600,1978655960,7000,7010,7010,7000,1368
20240103,111500,1969079160,7010,7010,7010,7010,0
20240103,111400,1969079160,7010,7010,7010,7010,30
20240103,111300,1968868860,7000,7020,7020,7000,1330
20240103,111200,1959547190,7020,7020,7020,7020,200
20240103,111100,1958143190,7020,7020,7020,7020,124
20240103,111000,1957272710,7020,7020,7020,7020,145
20240103,110900,1956254810,7020,7020,7020,7020,2434
20240103,110800,1939168130,7020,7010,7020,7010,543
20240103,110700,1935361690,7010,7020,7020,7010,840
20240103,110600,1929469890,7020,6990,7020,6990,1589
20240103,110500,1918328630,6990,7000,7000,6990,193
20240103,110400,1916979510,7000,7010,7010,7000,153
20240103,110300,1915907010,7010,7010,7010,7010,1
20240103,110200,1915900000,6990,6990,6990,6990,10
20240103,110100,1915830100,6990,6990,6990,6990,1
20240103,110000,1915823110,6990,6990,6990,6990,1
20240103,105900,1915816120,6990,7000,7000,6990,2952
20240103,105800,1895169760,7000,7010,7010,7000,3000
20240103,105700,1874162310,7010,7010,7010,7010,72
20240103,105600,1873657590,7020,7020,7020,7020,582
20240103,105500,1869571950,7020,7020,7020,7020,150
20240103,105400,1868518950,7030,7020,7030,7020,194
20240103,105300,1867156960,7020,7010,7020,7010,31
20240103,105200,1866939350,7010,7020,7020,7010,218
20240103,105100,1865410500,7020,7010,7020,7010,10
20240103,105000,1865340350,7000,7000,7000,7000,91
20240103,104900,1864703350,7010,7010,7010,7010,1000
20240103,104800,1857693350,7000,7000,7000,7000,283
20240103,104700,1855712350,7010,7000,7010,7000,156
20240103,104600,1854620340,7000,7000,7000,7000,203
20240103,104500,1853199340,7000,7000,7000,7000,92
20240103,104400,1852555340,7000,7010,7010,7000,2563
20240103,104300,1834613340,7010,7010,7010,7010,101
20240103,104200,1833905330,7010,7010,7010,7010,159
20240103,104100,1832790740,7020,7030,7030,7020,56
20240103,104000,1832397610,7000,7010,7010,7000,134
20240103,103900,1831459510,7000,7000,7000,7000,50
20240103,103800,1831109510,7030,7030,7030,7030,109
20240103,103700,1830343240,7030,7010,7030,7010,957
20240103,103600,1823619620,7010,7000,7010,7000,57
20240103,103500,1823220610,7000,7020,7020,7000,512
20240103,103400,1819630370,7010,6980,7010,6980,1242
20240103,103300,1810942450,6980,6980,6980,6980,25
20240103,103200,1810767950,7000,7000,7000,6990,116
20240103,103100,1809956950,6980,7000,7000,6980,1157
20240103,103000,1801871390,7000,7000,7000,7000,270
20240103,102900,1799981390,6970,6990,6990,6970,2001
20240103,102800,1786011440,7000,7000,7000,6990,1086
20240103,102700,1778409690,7000,7000,7000,6990,1944
20240103,102600,1764813090,7000,7000,7000,6990,562
20240103,102500,1760879590,6990,6990,6990,6990,250
20240103,102400,1759132090,6990,6990,6990,6990,300
20240103,102300,1757035090,7000,7000,7000,6980,2009
20240103,102200,1742990440,7000,7000,7000,7000,510
20240103,102100,1739420440,6990,6990,6990,6990,278
20240103,102000,1737477220,6990,7000,7000,6990,1052
20240103,101900,1730123220,7000,7010,7010,7000,517
20240103,101800,1726503980,7010,6980,7010,6980,640
20240103,101700,1722027300,6970,6970,6980,6970,1674
20240103,101600,1710359000,6970,6960,6970,6960,347
20240103,101500,1707942310,6950,6960,6970,6950,2029
20240103,101400,1693827230,6960,6970,6970,6950,2164
20240103,101300,1678752980,6970,6940,6970,6940,468
20240103,101200,1675504430,6950,6950,6960,6950,3081
20240103,101100,1654081670,6960,6960,6970,6960,1280
20240103,101000,1645172670,6960,6970,6970,6960,2317
20240103,100900,1629026000,6980,6970,6980,6970,1266
20240103,100800,1620200320,6970,7000,7000,6970,1240
20240103,100700,1611537100,7010,7000,7010,7000,471
20240103,100600,1608239990,6990,6990,6990,6990,361
20240103,100500,1605716600,6990,6990,6990,6990,188
20240103,100400,1604402480,6990,6980,6990,6980,2862
20240103,100300,1584421830,6980,7010,7010,6980,2902
20240103,100200,1564131800,7010,7000,7010,7000,48
20240103,100100,1563795760,7000,7010,7010,7000,568
20240103,100000,1559818180,7010,7010,7010,7000,2012
20240103,095900,1545733010,7010,7010,7010,7000,78
20240103,095800,1545186470,7000,7010,7010,7000,4082
20240103,095700,1516592950,7020,7010,7030,7010,1718
20240103,095600,1504536540,7020,7020,7030,7010,2518
20240103,095500,1486869540,7020,7020,7030,7020,3096
20240103,095400,1465122170,7020,7030,7030,7020,608
20240103,095300,1460853460,7030,7020,7030,7010,1268
20240103,095200,1451958920,7020,7030,7040,7010,3267
20240103,095100,1429018940,7040,7050,7050,7030,2441
20240103,095000,1411833460,7050,7050,7050,7040,1116
20240103,094900,1403970070,7050,7040,7050,7030,1090
20240103,094800,1396295540,7050,7070,7070,7050,4679
20240103,094700,1363271810,7070,7100,7100,7070,3400
20240103,094600,1339196460,7100,7150,7150,7090,5593
20240103,094500,1299400430,7130,7170,7170,7130,7338
20240103,094400,1246902960,7160,7130,7160,7130,4128
20240103,094300,1217360610,7140,7150,7170,7130,5805
20240103,094200,1175845790,7150,7180,7190,7150,18974
20240103,094100,1039830330,7180,7100,7210,7080,35746
20240103,094000,783758030,7100,7090,7100,7070,12937
20240103,093900,692096840,7090,7090,7100,7080,3525
20240103,093800,667103980,7100,7030,7100,7010,14923
20240103,093700,561822370,7030,7000,7030,7000,2534
20240103,093600,544048980,7000,7010,7010,7000,3673
20240103,093500,518303650,7010,7000,7010,7000,285
20240103,093400,516306400,7010,6980,7010,6980,1260
20240103,093300,507480630,6980,6980,6980,6970,504
20240103,093200,503964820,6970,6970,6970,6970,293
20240103,093100,501922610,6980,6960,6980,6960,945
20240103,093000,495340050,6960,6960,6970,6960,1798
20240103,092900,482823970,6970,6970,6970,6970,10
20240103,092800,482754270,6960,6960,6960,6960,83
20240103,092700,482176590,6960,6960,6960,6960,102
20240103,092600,481466670,6950,6950,6950,6940,966
20240103,092500,474753780,6950,6960,6960,6950,675
20240103,092400,470062280,6960,6960,6960,6960,705
20240103,092300,465155480,6950,6950,6950,6940,256
20240103,092200,463376700,6960,6950,6960,6950,828
20240103,092100,457622000,6950,6960,6960,6950,861
20240103,092000,451637940,6950,6950,6950,6950,160
20240103,091900,450525940,6950,6960,6960,6950,1609
20240103,091800,439329300,6970,6980,6980,6970,1280
20240103,091700,430405420,6980,6990,6990,6980,504
20240103,091600,426887000,6980,6980,6980,6980,250
20240103,091500,425142000,6980,6960,6980,6960,1313
20240103,091400,415989410,6960,6940,6960,6940,996
20240103,091300,409073170,6930,6970,6970,6930,314
20240103,091200,406890020,6970,6950,6970,6930,1382
20240103,091100,397286970,6950,6970,6970,6950,1094
20240103,091000,389670680,6960,6960,6970,6960,1658
20240103,090900,378130500,6960,7000,7000,6960,5116
20240103,090800,342424620,7000,7010,7010,6990,2505
20240103,090700,324886490,6980,7020,7020,6980,3531
20240103,090600,300195570,7010,6990,7020,6990,3973
20240103,090500,272327610,7020,7020,7020,6960,3635
20240103,090400,246911360,7040,6980,7040,6920,10066
20240103,090300,176514580,6980,6950,6980,6930,3241
20240103,090200,153984960,6950,6930,6950,6930,798
20240103,090100,148446000,6930,6900,6930,6900,4080
20240103,090000,120271170,6930,6930,6930,6880,16489