stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204000,3024391920,6970,6970,6970,6970,4135
20240112,203900,3024391920,6970,6970,6970,6970,0
20240112,203800,3024391920,6970,6970,6970,6970,0
20240112,203700,3024391920,6970,6970,6970,6970,0
20240112,203600,3024391920,6970,6970,6970,6970,0
20240112,203500,3024391920,6970,6970,6970,6970,0
20240112,203400,3024391920,6970,6970,6970,6970,0
20240112,203300,3024391920,6970,6970,6970,6970,0
20240112,203200,3024391920,6970,6970,6970,6970,0
20240112,203100,3024391920,6970,6970,6970,6970,0
20240112,203000,3024391920,6970,6970,6970,6970,0
20240112,202900,3024391920,6970,6970,6970,6970,0
20240112,202800,3024391920,6970,6970,6970,6970,0
20240112,202700,3024391920,6970,6970,6970,6970,0
20240112,202600,3024391920,6970,6970,6970,6970,0
20240112,202500,3024391920,6970,6970,6970,6970,0
20240112,202400,3024391920,6970,6970,6970,6970,0
20240112,202300,3024391920,6970,6970,6970,6970,0
20240112,202200,3024391920,6970,6970,6970,6970,0
20240112,202100,3024391920,6970,6970,6970,6970,0
20240112,202000,3024391920,6970,6970,6970,6970,0
20240112,201900,3024391920,6970,6970,6970,6970,0
20240112,201800,3024391920,6970,6970,6970,6970,0
20240112,201700,3024391920,6970,6970,6970,6970,0
20240112,201600,3024391920,6970,6970,6970,6970,0
20240112,201500,3024391920,6970,6970,6970,6970,0
20240112,201400,3024391920,6970,6970,6970,6970,0
20240112,201300,3024391920,6970,6970,6970,6970,0
20240112,201200,3024391920,6970,6970,6970,6970,0
20240112,201100,3024391920,6970,6970,6970,6970,0
20240112,201000,3024391920,6970,6970,6970,6970,4135
20240112,200900,3024391920,6970,6970,6970,6970,0
20240112,200800,3024391920,6970,6970,6970,6970,0
20240112,200700,3024391920,6970,6970,6970,6970,0
20240112,200600,3024391920,6970,6970,6970,6970,0
20240112,200500,3024391920,6970,6970,6970,6970,0
20240112,200400,3024391920,6970,6970,6970,6970,0
20240112,200300,3024391920,6970,6970,6970,6970,0
20240112,200200,3024391920,6970,6970,6970,6970,0
20240112,200100,3024391920,6970,6970,6970,6970,0
20240112,200000,3024391920,6970,6970,6970,6970,0
20240112,195900,3024391920,6970,6970,6970,6970,0
20240112,195800,3024391920,6970,6970,6970,6970,0
20240112,195700,3024391920,6970,6970,6970,6970,0
20240112,195600,3024391920,6970,6970,6970,6970,0
20240112,195500,3024391920,6970,6970,6970,6970,0
20240112,195400,3024391920,6970,6970,6970,6970,0
20240112,195300,3024391920,6970,6970,6970,6970,0
20240112,195200,3024391920,6970,6970,6970,6970,0
20240112,195100,3024391920,6970,6970,6970,6970,0
20240112,195000,3024391920,6970,6970,6970,6970,0
20240112,194900,3024391920,6970,6970,6970,6970,0
20240112,194800,3024391920,6970,6970,6970,6970,0
20240112,194700,3024391920,6970,6970,6970,6970,0
20240112,194600,3024391920,6970,6970,6970,6970,0
20240112,194500,3024391920,6970,6970,6970,6970,0
20240112,194400,3024391920,6970,6970,6970,6970,0
20240112,194300,3024391920,6970,6970,6970,6970,0
20240112,194200,3024391920,6970,6970,6970,6970,0
20240112,194100,3024391920,6970,6970,6970,6970,0
20240112,194000,3024391920,6970,6970,6970,6970,4135
20240112,193900,3024391920,6970,6970,6970,6970,0
20240112,193800,3024391920,6970,6970,6970,6970,0
20240112,193700,3024391920,6970,6970,6970,6970,0
20240112,193600,3024391920,6970,6970,6970,6970,0
20240112,193500,3024391920,6970,6970,6970,6970,0
20240112,193400,3024391920,6970,6970,6970,6970,0
20240112,193300,3024391920,6970,6970,6970,6970,0
20240112,193200,3024391920,6970,6970,6970,6970,0
20240112,193100,3024391920,6970,6970,6970,6970,0
20240112,193000,3024391920,6970,6970,6970,6970,0
20240112,192900,3024391920,6970,6970,6970,6970,0
20240112,192800,3024391920,6970,6970,6970,6970,0
20240112,192700,3024391920,6970,6970,6970,6970,0
20240112,192600,3024391920,6970,6970,6970,6970,0
20240112,192500,3024391920,6970,6970,6970,6970,0
20240112,192400,3024391920,6970,6970,6970,6970,0
20240112,192300,3024391920,6970,6970,6970,6970,0
20240112,192200,3024391920,6970,6970,6970,6970,0
20240112,192100,3024391920,6970,6970,6970,6970,0
20240112,192000,3024391920,6970,6970,6970,6970,0
20240112,191900,3024391920,6970,6970,6970,6970,0
20240112,191800,3024391920,6970,6970,6970,6970,0
20240112,191700,3024391920,6970,6970,6970,6970,0
20240112,191600,3024391920,6970,6970,6970,6970,0
20240112,191500,3024391920,6970,6970,6970,6970,0
20240112,191400,3024391920,6970,6970,6970,6970,0
20240112,191300,3024391920,6970,6970,6970,6970,0
20240112,191200,3024391920,6970,6970,6970,6970,0
20240112,191100,3024391920,6970,6970,6970,6970,0
20240112,191000,3024391920,6970,6970,6970,6970,4135
20240112,190900,3024391920,6970,6970,6970,6970,0
20240112,190800,3024391920,6970,6970,6970,6970,0
20240112,190700,3024391920,6970,6970,6970,6970,0
20240112,190600,3024391920,6970,6970,6970,6970,0
20240112,190500,3024391920,6970,6970,6970,6970,0
20240112,190400,3024391920,6970,6970,6970,6970,0
20240112,190300,3024391920,6970,6970,6970,6970,0
20240112,190200,3024391920,6970,6970,6970,6970,0
20240112,190100,3024391920,6970,6970,6970,6970,0
20240112,190000,3024391920,6970,6970,6970,6970,0
20240112,185900,3024391920,6970,6970,6970,6970,0
20240112,185800,3024391920,6970,6970,6970,6970,0
20240112,185700,3024391920,6970,6970,6970,6970,0
20240112,185600,3024391920,6970,6970,6970,6970,0
20240112,185500,3024391920,6970,6970,6970,6970,0
20240112,185400,3024391920,6970,6970,6970,6970,0
20240112,185300,3024391920,6970,6970,6970,6970,0
20240112,185200,3024391920,6970,6970,6970,6970,0
20240112,185100,3024391920,6970,6970,6970,6970,0
20240112,185000,3024391920,6970,6970,6970,6970,0
20240112,184900,3024391920,6970,6970,6970,6970,0
20240112,184800,3024391920,6970,6970,6970,6970,0
20240112,184700,3024391920,6970,6970,6970,6970,0
20240112,184600,3024391920,6970,6970,6970,6970,0
20240112,184500,3024391920,6970,6970,6970,6970,0
20240112,184400,3024391920,6970,6970,6970,6970,0
20240112,184300,3024391920,6970,6970,6970,6970,0
20240112,184200,3024391920,6970,6970,6970,6970,0
20240112,184100,3024391920,6970,6970,6970,6970,0
20240112,184000,3024391920,6970,6970,6970,6970,4135
20240112,183900,3024391920,6970,6970,6970,6970,0
20240112,183800,3024391920,6970,6970,6970,6970,0
20240112,183700,3024391920,6970,6970,6970,6970,0
20240112,183600,3024391920,6970,6970,6970,6970,0
20240112,183500,3024391920,6970,6970,6970,6970,0
20240112,183400,3024391920,6970,6970,6970,6970,0
20240112,183300,3024391920,6970,6970,6970,6970,0
20240112,183200,3024391920,6970,6970,6970,6970,0
20240112,183100,3024391920,6970,6970,6970,6970,0
20240112,183000,3024391920,6970,6970,6970,6970,0
20240112,182900,3024391920,6970,6970,6970,6970,0
20240112,182800,3024391920,6970,6970,6970,6970,0
20240112,182700,3024391920,6970,6970,6970,6970,0
20240112,182600,3024391920,6970,6970,6970,6970,0
20240112,182500,3024391920,6970,6970,6970,6970,0
20240112,182400,3024391920,6970,6970,6970,6970,0
20240112,182300,3024391920,6970,6970,6970,6970,0
20240112,182200,3024391920,6970,6970,6970,6970,0
20240112,182100,3024391920,6970,6970,6970,6970,0
20240112,182000,3024391920,6970,6970,6970,6970,0
20240112,181900,3024391920,6970,6970,6970,6970,0
20240112,181800,3024391920,6970,6970,6970,6970,0
20240112,181700,3024391920,6970,6970,6970,6970,0
20240112,181600,3024391920,6970,6970,6970,6970,0
20240112,181500,3024391920,6970,6970,6970,6970,0
20240112,181400,3024391920,6970,6970,6970,6970,0
20240112,181300,3024391920,6970,6970,6970,6970,0
20240112,181200,3024391920,6970,6970,6970,6970,0
20240112,181100,3024391920,6970,6970,6970,6970,0
20240112,181000,3024391920,6970,6970,6970,6970,4135
20240112,180900,3024391920,6970,6970,6970,6970,0
20240112,180800,3024391920,6970,6970,6970,6970,0
20240112,180700,3024391920,6970,6970,6970,6970,0
20240112,180600,3024391920,6970,6970,6970,6970,0
20240112,180500,3024391920,6970,6970,6970,6970,0
20240112,180400,3024391920,6970,6970,6970,6970,0
20240112,180300,3024391920,6970,6970,6970,6970,0
20240112,180200,3024391920,6970,6970,6970,6970,0
20240112,180100,3024391920,6970,6970,6970,6970,0
20240112,180000,3024391920,6970,6970,6970,6970,0
20240112,175900,3024391920,6970,6970,6970,6970,0
20240112,175800,3024391920,6970,6970,6970,6970,0
20240112,175700,3024391920,6970,6970,6970,6970,0
20240112,175600,3024391920,6970,6970,6970,6970,0
20240112,175500,3024391920,6970,6970,6970,6970,0
20240112,175400,3024391920,6970,6970,6970,6970,0
20240112,175300,3024391920,6970,6970,6970,6970,0
20240112,175200,3024391920,6970,6970,6970,6970,0
20240112,175100,3024391920,6970,6970,6970,6970,0
20240112,175000,3024391920,6970,6970,6970,6970,0
20240112,174900,3024391920,6970,6970,6970,6970,0
20240112,174800,3024391920,6970,6970,6970,6970,0
20240112,174700,3024391920,6970,6970,6970,6970,0
20240112,174600,3024391920,6970,6970,6970,6970,0
20240112,174500,3024391920,6970,6970,6970,6970,0
20240112,174400,3024391920,6970,6970,6970,6970,0
20240112,174300,3024391920,6970,6970,6970,6970,0
20240112,174200,3024391920,6970,6970,6970,6970,0
20240112,174100,3024391920,6970,6970,6970,6970,0
20240112,174000,3024391920,6970,6970,6970,6970,4135
20240112,173900,3024391920,6970,6970,6970,6970,0
20240112,173800,3024391920,6970,6970,6970,6970,0
20240112,173700,3024391920,6970,6970,6970,6970,0
20240112,173600,3024391920,6970,6970,6970,6970,0
20240112,173500,3024391920,6970,6970,6970,6970,0
20240112,173400,3024391920,6970,6970,6970,6970,0
20240112,173300,3024391920,6970,6970,6970,6970,0
20240112,173200,3024391920,6970,6970,6970,6970,0
20240112,173100,3024391920,6970,6970,6970,6970,0
20240112,173000,3024391920,6970,6970,6970,6970,0
20240112,172900,3024391920,6970,6970,6970,6970,0
20240112,172800,3024391920,6970,6970,6970,6970,0
20240112,172700,3024391920,6970,6970,6970,6970,0
20240112,172600,3024391920,6970,6970,6970,6970,0
20240112,172500,3024391920,6970,6970,6970,6970,0
20240112,172400,3024391920,6970,6970,6970,6970,0
20240112,172300,3024391920,6970,6970,6970,6970,0
20240112,172200,3024391920,6970,6970,6970,6970,0
20240112,172100,3024391920,6970,6970,6970,6970,0
20240112,172000,3024391920,6970,6970,6970,6970,0
20240112,171900,3024391920,6970,6970,6970,6970,0
20240112,171800,3024391920,6970,6970,6970,6970,0
20240112,171700,3024391920,6970,6970,6970,6970,0
20240112,171600,3024391920,6970,6970,6970,6970,0
20240112,171500,3024391920,6970,6970,6970,6970,0
20240112,171400,3024391920,6970,6970,6970,6970,0
20240112,171300,3024391920,6970,6970,6970,6970,0
20240112,171200,3024391920,6970,6970,6970,6970,0
20240112,171100,3024391920,6970,6970,6970,6970,0
20240112,171000,3024391920,6970,6970,6970,6970,4135
20240112,170900,3024391920,6970,6970,6970,6970,0
20240112,170800,3024391920,6970,6970,6970,6970,0
20240112,170700,3024391920,6970,6970,6970,6970,0
20240112,170600,3024391920,6970,6970,6970,6970,0
20240112,170500,3024391920,6970,6970,6970,6970,0
20240112,170400,3024391920,6970,6970,6970,6970,0
20240112,170300,3024391920,6970,6970,6970,6970,0
20240112,170200,3024391920,6970,6970,6970,6970,0
20240112,170100,3024391920,6970,6970,6970,6970,0
20240112,170000,3024391920,6970,6970,6970,6970,0
20240112,165900,3024391920,6970,6970,6970,6970,0
20240112,165800,3024391920,6970,6970,6970,6970,0
20240112,165700,3024391920,6970,6970,6970,6970,0
20240112,165600,3024391920,6970,6970,6970,6970,0
20240112,165500,3024391920,6970,6970,6970,6970,0
20240112,165400,3024391920,6970,6970,6970,6970,0
20240112,165300,3024391920,6970,6970,6970,6970,0
20240112,165200,3024391920,6970,6970,6970,6970,0
20240112,165100,3024391920,6970,6970,6970,6970,0
20240112,165000,3024391920,6970,6970,6970,6970,0
20240112,164900,3024391920,6970,6970,6970,6970,0
20240112,164800,3024391920,6970,6970,6970,6970,0
20240112,164700,3024391920,6970,6970,6970,6970,0
20240112,164600,3024391920,6970,6970,6970,6970,0
20240112,164500,3024391920,6970,6970,6970,6970,0
20240112,164400,3024391920,6970,6970,6970,6970,0
20240112,164300,3024391920,6970,6970,6970,6970,0
20240112,164200,3024391920,6970,6970,6970,6970,0
20240112,164100,3024391920,6970,6970,6970,6970,0
20240112,164000,3024391920,6970,6970,6970,6970,4135
20240112,163900,3024391920,6970,6970,6970,6970,0
20240112,163800,3024391920,6970,6970,6970,6970,0
20240112,163700,3024391920,6970,6970,6970,6970,0
20240112,163600,3024391920,6970,6970,6970,6970,0
20240112,163500,3024391920,6970,6970,6970,6970,0
20240112,163400,3024391920,6970,6970,6970,6970,0
20240112,163300,3024391920,6970,6970,6970,6970,0
20240112,163200,3024391920,6970,6970,6970,6970,0
20240112,163100,3024391920,6970,6970,6970,6970,0
20240112,163000,3024391920,6970,6970,6970,6970,0
20240112,162900,3024391920,6970,6970,6970,6970,0
20240112,162800,3024391920,6970,6970,6970,6970,0
20240112,162700,3024391920,6970,6970,6970,6970,0
20240112,162600,3024391920,6970,6970,6970,6970,0
20240112,162500,3024391920,6970,6970,6970,6970,0
20240112,162400,3024391920,6970,6970,6970,6970,0
20240112,162300,3024391920,6970,6970,6970,6970,0
20240112,162200,3024391920,6970,6970,6970,6970,0
20240112,162100,3024391920,6970,6970,6970,6970,0
20240112,162000,3024391920,6970,6970,6970,6970,0
20240112,161900,3024391920,6970,6970,6970,6970,0
20240112,161800,3024391920,6970,6970,6970,6970,0
20240112,161700,3024391920,6970,6970,6970,6970,0
20240112,161600,3024391920,6970,6970,6970,6970,0
20240112,161500,3024391920,6970,6970,6970,6970,0
20240112,161400,3024391920,6970,6970,6970,6970,0
20240112,161300,3024391920,6970,6970,6970,6970,0
20240112,161200,3024391920,6970,6970,6970,6970,0
20240112,161100,3024391920,6970,6970,6970,6970,0
20240112,161000,3024391920,6970,6970,6970,6970,4135
20240112,160900,3024391920,6970,6970,6970,6970,0
20240112,160800,3024391920,6970,6970,6970,6970,0
20240112,160700,3024391920,6970,6970,6970,6970,0
20240112,160600,3024391920,6970,6970,6970,6970,0
20240112,160500,3024391920,6970,6970,6970,6970,0
20240112,160400,3024391920,6970,6970,6970,6970,0
20240112,160300,3024391920,6970,6970,6970,6970,0
20240112,160200,3024391920,6970,6970,6970,6970,0
20240112,160100,3024391920,6970,6970,6970,6970,0
20240112,160000,3024391920,6970,6970,6970,6970,0
20240112,155900,3024391920,6970,6970,6970,6970,0
20240112,155800,3024391920,6970,6970,6970,6970,0
20240112,155700,3024391920,6970,6970,6970,6970,0
20240112,155600,3024391920,6970,6970,6970,6970,0
20240112,155500,3024391920,6970,6970,6970,6970,0
20240112,155400,3024391920,6970,6970,6970,6970,0
20240112,155300,3024391920,6970,6970,6970,6970,0
20240112,155200,3024391920,6970,6970,6970,6970,0
20240112,155100,3024391920,6970,6970,6970,6970,0
20240112,155000,3024391920,6970,6970,6970,6970,0
20240112,154900,3024391920,6970,6970,6970,6970,0
20240112,154800,3024391920,6970,6970,6970,6970,0
20240112,154700,3024391920,6970,6970,6970,6970,0
20240112,154600,3024391920,6970,6970,6970,6970,0
20240112,154500,3024391920,6970,6970,6970,6970,0
20240112,154400,3024391920,6970,6970,6970,6970,0
20240112,154300,3024391920,6970,6970,6970,6970,0
20240112,154200,3024391920,6970,6970,6970,6970,0
20240112,154100,3024391920,6970,6970,6970,6970,0
20240112,154000,3024391920,6970,6970,6970,6970,4135
20240112,153900,3024391920,6970,6970,6970,6970,0
20240112,153800,3024391920,6970,6970,6970,6970,0
20240112,153700,3024391920,6970,6970,6970,6970,0
20240112,153600,3024391920,6970,6970,6970,6970,0
20240112,153500,3024391920,6970,6970,6970,6970,0
20240112,153400,3024391920,6970,6970,6970,6970,0
20240112,153300,3024391920,6970,6970,6970,6970,0
20240112,153200,3024391920,6970,6970,6970,6970,0
20240112,153100,3024391920,6970,6970,6970,6970,0
20240112,153000,3024391920,6970,6970,6970,6970,4135
20240112,152900,2995570970,6970,6970,6970,6970,0
20240112,152800,2995570970,6970,6970,6970,6970,0
20240112,152700,2995570970,6970,6970,6970,6970,0
20240112,152600,2995570970,6970,6970,6970,6970,0
20240112,152500,2995570970,6970,6970,6970,6970,0
20240112,152400,2995570970,6970,6970,6970,6970,0
20240112,152300,2995570970,6970,6970,6970,6970,0
20240112,152200,2995570970,6970,6970,6970,6970,0
20240112,152100,2995570970,6970,6970,6970,6970,0
20240112,152000,2995570970,6970,6970,6970,6970,0
20240112,151900,2995570970,6970,6960,6970,6960,184
20240112,151800,2994290310,6960,6960,6960,6950,137
20240112,151700,2993336800,6950,6950,6960,6940,3925
20240112,151600,2966046110,6950,6960,6960,6950,426
20240112,151500,2963085400,6960,6960,6960,6960,448
20240112,151400,2959967320,6960,6960,6960,6960,50
20240112,151300,2959619320,6960,6950,6960,6950,5160
20240112,151200,2923715120,6940,6950,6950,6930,1515
20240112,151100,2913199670,6940,6940,6950,6940,2081
20240112,151000,2898756930,6940,6930,6940,6930,1896
20240112,150900,2885598700,6930,6940,6940,6930,1511
20240112,150800,2875127210,6940,6940,6940,6940,507
20240112,150700,2871608630,6940,6940,6940,6930,124
20240112,150600,2870748900,6940,6930,6940,6930,44
20240112,150500,2870443940,6930,6930,6930,6930,67
20240112,150400,2869979630,6930,6930,6930,6930,1742
20240112,150300,2857907570,6930,6930,6930,6920,678
20240112,150200,2853215510,6930,6930,6930,6930,10
20240112,150100,2853146210,6930,6920,6930,6920,689
20240112,150000,2848378300,6930,6920,6930,6920,37
20240112,145900,2848122060,6930,6930,6930,6920,22
20240112,145800,2847969760,6920,6920,6920,6920,55
20240112,145700,2847589160,6920,6920,6920,6920,520
20240112,145600,2843990760,6920,6930,6930,6920,1033
20240112,145500,2836840470,6930,6930,6930,6920,608
20240112,145400,2832627540,6930,6930,6930,6930,300
20240112,145300,2830548540,6920,6920,6920,6920,0
20240112,145200,2830548540,6920,6920,6920,6920,400
20240112,145100,2827780540,6930,6930,6930,6930,150
20240112,145000,2826741040,6920,6920,6920,6920,80
20240112,144900,2826187440,6910,6920,6920,6910,300
20240112,144800,2824111940,6930,6930,6930,6930,0
20240112,144700,2824111940,6930,6930,6930,6930,10
20240112,144600,2824042640,6910,6910,6920,6910,339
20240112,144500,2821700120,6910,6920,6920,6910,43
20240112,144400,2821402920,6920,6940,6940,6920,497
20240112,144300,2817963530,6920,6910,6920,6910,241
20240112,144200,2816297110,6910,6920,6920,6910,290
20240112,144100,2814291310,6920,6920,6920,6920,104
20240112,144000,2813571630,6920,6920,6920,6920,430
20240112,143900,2810596030,6920,6920,6920,6920,1662
20240112,143800,2799094990,6920,6920,6920,6920,225
20240112,143700,2797537990,6940,6940,6940,6940,1
20240112,143600,2797531050,6930,6930,6930,6930,0
20240112,143500,2797531050,6930,6930,6930,6930,230
20240112,143400,2795937150,6930,6920,6930,6920,666
20240112,143300,2791321870,6910,6910,6910,6910,200
20240112,143200,2789939870,6910,6910,6910,6910,669
20240112,143100,2785317080,6920,6920,6920,6920,132
20240112,143000,2784403640,6920,6910,6930,6910,1082
20240112,142900,2776916160,6920,6910,6920,6910,243
20240112,142800,2775237000,6900,6900,6900,6900,9
20240112,142700,2775174900,6900,6900,6900,6900,0
20240112,142600,2775174900,6900,6900,6900,6900,0
20240112,142500,2775174900,6900,6930,6930,6900,1559
20240112,142400,2764401210,6930,6930,6930,6930,0
20240112,142300,2764401210,6930,6930,6930,6920,548
20240112,142200,2760603590,6920,6920,6930,6920,702
20240112,142100,2755740840,6930,6910,6930,6910,611
20240112,142000,2751512920,6910,6910,6910,6910,8
20240112,141900,2751457640,6890,6890,6890,6890,700
20240112,141800,2746634640,6910,6910,6910,6910,15
20240112,141700,2746530990,6910,6890,6910,6890,119
20240112,141600,2745710860,6880,6880,6880,6880,553
20240112,141500,2741906220,6880,6890,6890,6880,458
20240112,141400,2738753290,6890,6900,6900,6890,278
20240112,141300,2736837780,6900,6890,6900,6890,64
20240112,141200,2736396710,6900,6890,6900,6880,1706
20240112,141100,2724659230,6890,6890,6890,6890,11
20240112,141000,2724583440,6890,6890,6890,6880,1061
20240112,140900,2717273600,6890,6890,6890,6890,6
20240112,140800,2717232260,6890,6890,6890,6890,1372
20240112,140700,2707779180,6900,6900,6900,6890,609
20240112,140600,2703583080,6900,6890,6900,6890,413
20240112,140500,2700736270,6900,6900,6900,6900,55
20240112,140400,2700356770,6900,6880,6900,6880,618
20240112,140300,2696102770,6900,6900,6900,6900,6
20240112,140200,2696061370,6900,6880,6900,6870,1270
20240112,140100,2687330360,6900,6900,6900,6900,28
20240112,140000,2687137160,6900,6900,6900,6900,37
20240112,135900,2686881860,6900,6900,6910,6870,1028
20240112,135800,2679798210,6900,6900,6900,6870,696
20240112,135700,2675014480,6890,6910,6910,6870,872
20240112,135600,2669004830,6910,6890,6920,6870,1757
20240112,135500,2656902480,6920,6900,6920,6890,1512
20240112,135400,2646453900,6900,6880,6920,6870,1802
20240112,135300,2634047440,6880,6860,6880,6860,9542
20240112,135200,2568567250,6870,6870,6870,6870,1
20240112,135100,2568560380,6870,6870,6870,6860,806
20240112,135000,2563023660,6870,6870,6870,6860,948
20240112,134900,2556513590,6870,6870,6870,6860,600
20240112,134800,2552391690,6870,6870,6870,6860,651
20240112,134700,2547919340,6860,6870,6870,6860,666
20240112,134600,2543349870,6870,6860,6870,6860,1374
20240112,134500,2533913690,6870,6860,6870,6860,1891
20240112,134400,2520929890,6860,6870,6870,6860,838
20240112,134300,2515180370,6870,6870,6870,6870,151
20240112,134200,2514143000,6870,6860,6870,6860,213
20240112,134100,2512681670,6860,6870,6870,6860,921
20240112,134000,2506363580,6870,6870,6870,6860,2947
20240112,133900,2486119700,6870,6880,6880,6870,612
20240112,133800,2481909230,6880,6880,6880,6870,1214
20240112,133700,2473556920,6880,6880,6890,6870,1909
20240112,133600,2460413100,6880,6880,6880,6880,476
20240112,133500,2457138220,6880,6870,6880,6870,264
20240112,133400,2455323500,6870,6880,6880,6870,440
20240112,133300,2452297930,6880,6870,6880,6870,95
20240112,133200,2451644340,6880,6890,6890,6870,5424
20240112,133100,2414322610,6890,6890,6890,6890,102
20240112,133000,2413619830,6890,6890,6890,6890,945
20240112,132900,2407108780,6890,6890,6890,6880,888
20240112,132800,2400991960,6880,6890,6890,6880,3476
20240112,132700,2377052790,6890,6900,6900,6890,8688
20240112,132600,2317111240,6900,6900,6900,6900,703
20240112,132500,2312260540,6900,6910,6910,6900,17737
20240112,132400,2189873420,6910,6910,6910,6910,1410
20240112,132300,2180130320,6910,6900,6910,6900,650
20240112,132200,2175640320,6900,6900,6900,6900,400
20240112,132100,2172880320,6900,6910,6910,6900,692
20240112,132000,2168105330,6910,6910,6910,6910,653
20240112,131900,2163593100,6910,6910,6910,6910,773
20240112,131800,2158251670,6910,6910,6910,6910,630
20240112,131700,2153898370,6900,6910,6910,6900,770
20240112,131600,2148584870,6910,6910,6910,6910,239
20240112,131500,2146933380,6910,6910,6910,6910,202
20240112,131400,2145537560,6900,6910,6910,6900,1688
20240112,131300,2133876480,6910,6910,6920,6910,2794
20240112,131200,2114560180,6910,6920,6920,6910,4556
20240112,131100,2083073220,6920,6920,6920,6920,8436
20240112,131000,2024696100,6920,6920,6920,6920,861
20240112,130900,2018737980,6920,6930,6930,6920,1760
20240112,130800,2006553690,6930,6930,6930,6930,405
20240112,130700,2003747040,6920,6920,6920,6920,1103
20240112,130600,1996114280,6920,6920,6920,6920,298
20240112,130500,1994052120,6920,6930,6930,6920,57
20240112,130400,1993657360,6930,6930,6930,6930,4776
20240112,130300,1960559680,6930,6930,6930,6930,0
20240112,130200,1960559680,6930,6930,6930,6930,181
20240112,130100,1959305350,6930,6940,6940,6930,400
20240112,130000,1956533250,6930,6940,6940,6930,101
20240112,125900,1955833310,6940,6940,6940,6940,1
20240112,125800,1955826370,6940,6930,6940,6930,96
20240112,125700,1955161060,6940,6940,6940,6940,2
20240112,125600,1955147180,6940,6940,6940,6940,100
20240112,125500,1954453180,6930,6930,6930,6930,22
20240112,125400,1954300720,6930,6930,6930,6930,2837
20240112,125300,1934640310,6930,6930,6930,6930,50
20240112,125200,1934293810,6930,6930,6930,6930,5
20240112,125100,1934259160,6930,6930,6930,6930,102
20240112,125000,1933552300,6930,6940,6940,6930,115
20240112,124900,1932754350,6940,6940,6940,6940,1
20240112,124800,1932747410,6940,6940,6940,6940,1279
20240112,124700,1923871150,6940,6940,6940,6940,610
20240112,124600,1919637750,6940,6940,6950,6940,7411
20240112,124500,1868205240,6940,6950,6950,6940,374
20240112,124400,1865609650,6950,6950,6950,6950,1
20240112,124300,1865602700,6940,6940,6940,6940,50
20240112,124200,1865255700,6940,6950,6950,6940,354
20240112,124100,1862797840,6940,6940,6940,6940,144
20240112,124000,1861798480,6940,6950,6950,6940,405
20240112,123900,1858987750,6950,6950,6950,6940,712
20240112,123800,1854040750,6950,6950,6950,6950,402
20240112,123700,1851246850,6950,6950,6950,6950,21
20240112,123600,1851100900,6950,6950,6950,6940,504
20240112,123500,1847600600,6950,6950,6950,6950,209
20240112,123400,1846148050,6950,6950,6950,6950,520
20240112,123300,1842534050,6950,6950,6950,6950,30
20240112,123200,1842325550,6950,6950,6950,6950,94
20240112,123100,1841672250,6950,6950,6950,6950,637
20240112,123000,1837245100,6960,6960,6960,6960,44
20240112,122900,1836938860,6950,6950,6950,6950,813
20240112,122800,1831288510,6950,6960,6960,6950,2209
20240112,122700,1815935170,6950,6950,6950,6950,1022
20240112,122600,1808832270,6950,6960,6960,6950,644
20240112,122500,1804354040,6960,6960,6960,6960,0
20240112,122400,1804354040,6960,6960,6960,6960,1113
20240112,122300,1796607560,6960,6960,6960,6960,0
20240112,122200,1796607560,6960,6970,6970,6960,64
20240112,122100,1796161880,6970,6970,6970,6970,6
20240112,122000,1796120060,6970,6950,6970,6950,1087
20240112,121900,1788550590,6950,6950,6950,6950,20
20240112,121800,1788411590,6950,6960,6960,6950,2500
20240112,121700,1771031590,6960,6960,6960,6960,81
20240112,121600,1770467830,6960,6950,6960,6950,1198
20240112,121500,1762132360,6950,6950,6960,6950,237
20240112,121400,1760485110,6950,6950,6950,6950,618
20240112,121300,1756190010,6950,6950,6950,6950,1405
20240112,121200,1746425260,6950,6950,6950,6940,5106
20240112,121100,1710942120,6960,6950,6960,6950,77
20240112,121000,1710406960,6950,6950,6950,6950,2
20240112,120900,1710393060,6950,6950,6950,6950,700
20240112,120800,1705528060,6950,6960,6960,6950,233
20240112,120700,1703908610,6960,6960,6960,6960,23
20240112,120600,1703748530,6960,6960,6960,6960,124
20240112,120500,1702885490,6970,6970,6970,6970,10
20240112,120400,1702815790,6970,6970,6970,6970,0
20240112,120300,1702815790,6970,6960,6970,6950,2683
20240112,120200,1684167460,6960,6960,6960,6960,50
20240112,120100,1683819460,6970,6960,6970,6960,1190
20240112,120000,1675537020,6960,6960,6960,6950,236
20240112,115900,1673895960,6970,6960,6970,6960,449
20240112,115800,1670770630,6960,6970,6970,6960,215
20240112,115700,1669273820,6960,6960,6960,6960,62
20240112,115600,1668842300,6960,6960,6970,6960,321
20240112,115500,1666608130,6960,6960,6970,6960,491
20240112,115400,1663190670,6960,6960,6960,6960,1
20240112,115300,1663183710,6970,6960,6970,6960,102
20240112,115200,1662472780,6960,6960,6960,6960,10
20240112,115100,1662403180,6960,6960,6960,6960,67
20240112,115000,1661936860,6960,6960,6960,6960,503
20240112,114900,1658435980,6960,6960,6960,6960,23
20240112,114800,1658275900,6960,6960,6960,6960,0
20240112,114700,1658275900,6960,6960,6960,6960,402
20240112,114600,1655477980,6960,6950,6960,6950,994
20240112,114500,1648569640,6960,6960,6960,6960,139
20240112,114400,1647602200,6960,6960,6960,6960,100
20240112,114300,1646906200,6960,6960,6960,6960,469
20240112,114200,1643641960,6960,6960,6960,6960,597
20240112,114100,1639486840,6960,6960,6960,6960,70
20240112,114000,1638999640,6950,6950,6950,6950,0
20240112,113900,1638999640,6950,6950,6950,6950,18
20240112,113800,1638874540,6960,6960,6960,6960,0
20240112,113700,1638874540,6960,6960,6960,6960,15
20240112,113600,1638770140,6950,6960,6960,6950,108
20240112,113500,1638018540,6960,6960,6960,6960,260
20240112,113400,1636208940,6960,6960,6960,6960,350
20240112,113300,1633772940,6960,6970,6970,6960,514
20240112,113200,1630195490,6960,6960,6960,6960,122
20240112,113100,1629346370,6960,6960,6960,6960,206
20240112,113000,1627912610,6960,6960,6960,6960,460
20240112,112900,1624711010,6950,6960,6960,6950,343
20240112,112800,1622324660,6960,6960,6960,6960,11
20240112,112700,1622248100,6950,6950,6950,6950,814
20240112,112600,1616590800,6940,6950,6950,6940,1190
20240112,112500,1608323700,6950,6950,6950,6950,41
20240112,112400,1608038750,6950,6950,6950,6950,125
20240112,112300,1607170000,6950,6950,6950,6940,545
20240112,112200,1603386250,6950,6950,6950,6950,128
20240112,112100,1602496650,6950,6950,6950,6950,760
20240112,112000,1597214650,6960,6950,6960,6950,251
20240112,111900,1595469690,6960,6960,6960,6960,132
20240112,111800,1594550970,6960,6960,6960,6960,17
20240112,111700,1594432650,6960,6960,6960,6960,136
20240112,111600,1593486090,6950,6950,6960,6950,154
20240112,111500,1592415770,6950,6950,6950,6950,1468
20240112,111400,1582213170,6960,6950,6960,6950,84
20240112,111300,1581629350,6950,6950,6950,6950,100
20240112,111200,1580934350,6950,6960,6960,6950,2198
20240112,111100,1565657250,6950,6960,6960,6950,514
20240112,111000,1562084810,6960,6960,6960,6960,222
20240112,110900,1560539690,6960,6960,6960,6960,1506
20240112,110800,1550057930,6960,6960,6960,6960,83
20240112,110700,1549480250,6960,6970,6980,6960,390
20240112,110600,1546764660,6980,6980,6980,6980,10
20240112,110500,1546694860,6980,6980,6980,6950,353
20240112,110400,1544238350,6980,6980,6980,6980,1
20240112,110300,1544231370,6950,6960,6960,6950,1351
20240112,110200,1534841770,6980,6980,6980,6980,6
20240112,110100,1534799890,6990,6990,6990,6990,0
20240112,110000,1534799890,6990,6960,6990,6960,197
20240112,105900,1533428740,6960,6960,6960,6960,132
20240112,105800,1532510020,6960,6960,6960,6960,200
20240112,105700,1531118020,6990,6990,6990,6990,3
20240112,105600,1531097050,6950,6960,6960,6950,133
20240112,105500,1530171700,6990,6970,6990,6970,301
20240112,105400,1528068580,6970,6970,6970,6970,52
20240112,105300,1527706140,6980,6980,6980,6980,0
20240112,105200,1527706140,6980,6990,6990,6980,11
20240112,105100,1527629300,6990,6990,6990,6960,895
20240112,105000,1521398530,6980,6980,6980,6980,110
20240112,104900,1520630730,6980,6980,6980,6980,3
20240112,104800,1520609790,6980,6980,6980,6980,4
20240112,104700,1520581870,6970,6960,6970,6960,1527
20240112,104600,1509950430,6960,6960,6960,6960,640
20240112,104500,1505496030,6960,6950,6960,6950,304
20240112,104400,1503383190,6960,6950,6960,6930,50
20240112,104300,1503036380,6960,6950,6960,6950,32
20240112,104200,1502813970,6960,6960,6960,6960,20
20240112,104100,1502674770,6960,6950,6960,6950,389
20240112,104000,1499971100,6950,6950,6950,6950,457
20240112,103900,1496794950,6950,6950,6950,6950,3
20240112,103800,1496774100,6930,6930,6930,6930,900
20240112,103700,1490537100,6930,6930,6930,6930,95
20240112,103600,1489878750,6920,6930,6930,6920,952
20240112,103500,1483281890,6930,6930,6930,6930,486
20240112,103400,1479913910,6920,6930,6930,6920,1048
20240112,103300,1472653960,6930,6930,6930,6930,112
20240112,103200,1471877800,6930,6950,6950,6930,3059
20240112,103100,1450667130,6950,6950,6950,6950,674
20240112,103000,1445982830,6950,6950,6950,6950,12
20240112,102900,1445899430,6950,6960,6960,6950,218
20240112,102800,1444384310,6950,6950,6950,6940,1328
20240112,102700,1435161960,6950,6940,6950,6940,209
20240112,102600,1433709490,6940,6940,6940,6940,0
20240112,102500,1433709490,6940,6950,6950,6940,177
20240112,102400,1432479930,6950,6950,6950,6950,178
20240112,102300,1431242830,6950,6950,6950,6950,44
20240112,102200,1430937030,6920,6930,6930,6920,1235
20240112,102100,1422387330,6920,6920,6920,6920,10
20240112,102000,1422318130,6950,6930,6950,6920,2169
20240112,101900,1407287290,6920,6930,6930,6920,9
20240112,101800,1407224970,6930,6930,6930,6920,2797
20240112,101700,1387843760,6940,6930,6940,6930,2535
20240112,101600,1370273230,6940,6940,6940,6940,125
20240112,101500,1369405730,6940,6950,6950,6940,4
20240112,101400,1369377940,6950,6920,6950,6920,190
20240112,101300,1368061420,6930,6930,6930,6930,31
20240112,101200,1367846590,6930,6940,6940,6930,402
20240112,101100,1365060720,6940,6930,6950,6900,21713
20240112,101000,1214962160,6930,6940,6940,6920,4974
20240112,100900,1180492640,6940,6930,6940,6930,396
20240112,100800,1177745300,6940,6940,6940,6940,216
20240112,100700,1176246260,6940,6940,6940,6940,1458
20240112,100600,1166127740,6950,6950,6950,6940,109
20240112,100500,1165370200,6950,6950,6950,6950,1101
20240112,100400,1157718250,6950,6940,6950,6940,1004
20240112,100300,1150740480,6940,6940,6940,6940,732
20240112,100200,1145660400,6940,6920,6940,6920,372
20240112,100100,1143079160,6940,6920,6940,6920,1349
20240112,100000,1133730560,6930,6940,6940,6930,1715
20240112,095900,1121845600,6930,6950,6950,6930,5441
20240112,095800,1084129790,6930,6950,6950,6930,2157
20240112,095700,1069174400,6950,6950,6950,6950,200
20240112,095600,1067784400,6980,6950,6980,6950,3054
20240112,095500,1046472470,6950,6930,6950,6930,439
20240112,095400,1043422540,6930,6950,6950,6930,2163
20240112,095300,1028410550,6950,6950,6950,6950,193
20240112,095200,1027069200,6960,6950,6960,6950,1297
20240112,095100,1018054960,6950,6960,6960,6950,203
20240112,095000,1016643110,6960,6950,6960,6950,1360
20240112,094900,1007188510,6940,6950,6950,6940,2222
20240112,094800,991764620,6950,6950,6950,6950,18
20240112,094700,991639520,6950,6950,6950,6950,29
20240112,094600,991437970,6960,6950,6960,6950,558
20240112,094500,987559820,6960,6950,6960,6930,8570
20240112,094400,928099190,6960,6960,6960,6960,10
20240112,094300,928029590,6950,6960,6960,6950,1830
20240112,094200,915310790,6980,6980,6980,6960,976
20240112,094100,908516890,6980,6990,6990,6960,1541
20240112,094000,897775300,6990,6970,6990,6970,208
20240112,093900,896324120,6970,6960,6970,6950,556
20240112,093800,892454270,6960,6950,6960,6950,251
20240112,093700,890709170,6940,6930,6950,6930,2477
20240112,093600,873540260,6930,6930,6940,6930,1261
20240112,093500,864801480,6920,6930,6930,6920,3613
20240112,093400,839793220,6930,6940,6940,6920,10186
20240112,093300,769186870,6940,6930,6940,6930,1742
20240112,093200,757101590,6940,6940,6950,6940,3242
20240112,093100,734601640,6940,6940,6940,6930,615
20240112,093000,730337360,6940,6960,6960,6940,2763
20240112,092900,711153910,6950,6950,6950,6940,4960
20240112,092800,676694010,6950,6970,6970,6950,3704
20240112,092700,650944050,6970,6970,6970,6960,3138
20240112,092600,629090540,6990,7010,7010,6970,16023
20240112,092500,517116720,7010,7010,7010,7010,4168
20240112,092400,487899040,7020,7020,7020,7010,493
20240112,092300,484438410,7020,7030,7030,7020,1684
20240112,092200,472616570,7020,7010,7020,7010,147
20240112,092100,471585000,7010,7010,7010,7010,635
20240112,092000,467133650,7010,7010,7020,7010,965
20240112,091900,460368830,7000,7010,7020,7000,1744
20240112,091800,448149820,7010,7010,7020,7000,1313
20240112,091700,438947710,7010,7010,7010,7000,1757
20240112,091600,426648340,7010,7040,7040,7010,6844
20240112,091500,378632040,7040,7040,7040,7030,3424
20240112,091400,354559590,7040,7040,7050,7030,873
20240112,091300,348417380,7050,7030,7050,7030,726
20240112,091200,343309900,7020,7020,7020,7020,1479
20240112,091100,332927320,7020,7030,7030,7010,7833
20240112,091000,277932960,7030,7030,7040,7030,4251
20240112,090900,248028130,7040,7050,7050,7030,8834
20240112,090800,185833790,7040,7040,7050,7040,2122
20240112,090700,170884870,7040,7040,7040,7040,440
20240112,090600,167787270,7040,7050,7050,7040,2193
20240112,090500,152326800,7050,7060,7060,7040,1118
20240112,090400,144442530,7060,7090,7090,7060,12979
20240112,090300,52547840,7090,7110,7110,7090,2997
20240112,090200,31284230,7120,7120,7120,7120,425
20240112,090100,28258230,7110,7090,7110,7090,1139
20240112,090000,20163340,7090,7110,7110,7090,2838