stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205900,14612666570,6960,6960,6960,6960,35649
20240102,205800,14612666570,6960,6960,6960,6960,0
20240102,205700,14612666570,6960,6960,6960,6960,0
20240102,205600,14612666570,6960,6960,6960,6960,0
20240102,205500,14612666570,6960,6960,6960,6960,0
20240102,205400,14612666570,6960,6960,6960,6960,0
20240102,205300,14612666570,6960,6960,6960,6960,0
20240102,205200,14612666570,6960,6960,6960,6960,0
20240102,205100,14612666570,6960,6960,6960,6960,0
20240102,205000,14612666570,6960,6960,6960,6960,0
20240102,204900,14612666570,6960,6960,6960,6960,0
20240102,204800,14612666570,6960,6960,6960,6960,0
20240102,204700,14612666570,6960,6960,6960,6960,0
20240102,204600,14612666570,6960,6960,6960,6960,0
20240102,204500,14612666570,6960,6960,6960,6960,0
20240102,204400,14612666570,6960,6960,6960,6960,0
20240102,204300,14612666570,6960,6960,6960,6960,0
20240102,204200,14612666570,6960,6960,6960,6960,0
20240102,204100,14612666570,6960,6960,6960,6960,0
20240102,204000,14612666570,6960,6960,6960,6960,0
20240102,203900,14612666570,6960,6960,6960,6960,0
20240102,203800,14612666570,6960,6960,6960,6960,0
20240102,203700,14612666570,6960,6960,6960,6960,0
20240102,203600,14612666570,6960,6960,6960,6960,0
20240102,203500,14612666570,6960,6960,6960,6960,0
20240102,203400,14612666570,6960,6960,6960,6960,0
20240102,203300,14612666570,6960,6960,6960,6960,0
20240102,203200,14612666570,6960,6960,6960,6960,0
20240102,203100,14612666570,6960,6960,6960,6960,0
20240102,203000,14612666570,6960,6960,6960,6960,0
20240102,202900,14612666570,6960,6960,6960,6960,35649
20240102,202800,14612666570,6960,6960,6960,6960,0
20240102,202700,14612666570,6960,6960,6960,6960,0
20240102,202600,14612666570,6960,6960,6960,6960,0
20240102,202500,14612666570,6960,6960,6960,6960,0
20240102,202400,14612666570,6960,6960,6960,6960,0
20240102,202300,14612666570,6960,6960,6960,6960,0
20240102,202200,14612666570,6960,6960,6960,6960,0
20240102,202100,14612666570,6960,6960,6960,6960,0
20240102,202000,14612666570,6960,6960,6960,6960,0
20240102,201900,14612666570,6960,6960,6960,6960,0
20240102,201800,14612666570,6960,6960,6960,6960,0
20240102,201700,14612666570,6960,6960,6960,6960,0
20240102,201600,14612666570,6960,6960,6960,6960,0
20240102,201500,14612666570,6960,6960,6960,6960,0
20240102,201400,14612666570,6960,6960,6960,6960,0
20240102,201300,14612666570,6960,6960,6960,6960,0
20240102,201200,14612666570,6960,6960,6960,6960,0
20240102,201100,14612666570,6960,6960,6960,6960,0
20240102,201000,14612666570,6960,6960,6960,6960,0
20240102,200900,14612666570,6960,6960,6960,6960,0
20240102,200800,14612666570,6960,6960,6960,6960,0
20240102,200700,14612666570,6960,6960,6960,6960,0
20240102,200600,14612666570,6960,6960,6960,6960,0
20240102,200500,14612666570,6960,6960,6960,6960,0
20240102,200400,14612666570,6960,6960,6960,6960,0
20240102,200300,14612666570,6960,6960,6960,6960,0
20240102,200200,14612666570,6960,6960,6960,6960,0
20240102,200100,14612666570,6960,6960,6960,6960,0
20240102,200000,14612666570,6960,6960,6960,6960,0
20240102,195900,14612666570,6960,6960,6960,6960,35649
20240102,195800,14612666570,6960,6960,6960,6960,0
20240102,195700,14612666570,6960,6960,6960,6960,0
20240102,195600,14612666570,6960,6960,6960,6960,0
20240102,195500,14612666570,6960,6960,6960,6960,0
20240102,195400,14612666570,6960,6960,6960,6960,0
20240102,195300,14612666570,6960,6960,6960,6960,0
20240102,195200,14612666570,6960,6960,6960,6960,0
20240102,195100,14612666570,6960,6960,6960,6960,0
20240102,195000,14612666570,6960,6960,6960,6960,0
20240102,194900,14612666570,6960,6960,6960,6960,0
20240102,194800,14612666570,6960,6960,6960,6960,0
20240102,194700,14612666570,6960,6960,6960,6960,0
20240102,194600,14612666570,6960,6960,6960,6960,0
20240102,194500,14612666570,6960,6960,6960,6960,0
20240102,194400,14612666570,6960,6960,6960,6960,0
20240102,194300,14612666570,6960,6960,6960,6960,0
20240102,194200,14612666570,6960,6960,6960,6960,0
20240102,194100,14612666570,6960,6960,6960,6960,0
20240102,194000,14612666570,6960,6960,6960,6960,0
20240102,193900,14612666570,6960,6960,6960,6960,0
20240102,193800,14612666570,6960,6960,6960,6960,0
20240102,193700,14612666570,6960,6960,6960,6960,0
20240102,193600,14612666570,6960,6960,6960,6960,0
20240102,193500,14612666570,6960,6960,6960,6960,0
20240102,193400,14612666570,6960,6960,6960,6960,0
20240102,193300,14612666570,6960,6960,6960,6960,0
20240102,193200,14612666570,6960,6960,6960,6960,0
20240102,193100,14612666570,6960,6960,6960,6960,0
20240102,193000,14612666570,6960,6960,6960,6960,0
20240102,192900,14612666570,6960,6960,6960,6960,35649
20240102,192800,14612666570,6960,6960,6960,6960,0
20240102,192700,14612666570,6960,6960,6960,6960,0
20240102,192600,14612666570,6960,6960,6960,6960,0
20240102,192500,14612666570,6960,6960,6960,6960,0
20240102,192400,14612666570,6960,6960,6960,6960,0
20240102,192300,14612666570,6960,6960,6960,6960,0
20240102,192200,14612666570,6960,6960,6960,6960,0
20240102,192100,14612666570,6960,6960,6960,6960,0
20240102,192000,14612666570,6960,6960,6960,6960,0
20240102,191900,14612666570,6960,6960,6960,6960,0
20240102,191800,14612666570,6960,6960,6960,6960,0
20240102,191700,14612666570,6960,6960,6960,6960,0
20240102,191600,14612666570,6960,6960,6960,6960,0
20240102,191500,14612666570,6960,6960,6960,6960,0
20240102,191400,14612666570,6960,6960,6960,6960,0
20240102,191300,14612666570,6960,6960,6960,6960,0
20240102,191200,14612666570,6960,6960,6960,6960,0
20240102,191100,14612666570,6960,6960,6960,6960,0
20240102,191000,14612666570,6960,6960,6960,6960,0
20240102,190900,14612666570,6960,6960,6960,6960,0
20240102,190800,14612666570,6960,6960,6960,6960,0
20240102,190700,14612666570,6960,6960,6960,6960,0
20240102,190600,14612666570,6960,6960,6960,6960,0
20240102,190500,14612666570,6960,6960,6960,6960,0
20240102,190400,14612666570,6960,6960,6960,6960,0
20240102,190300,14612666570,6960,6960,6960,6960,0
20240102,190200,14612666570,6960,6960,6960,6960,0
20240102,190100,14612666570,6960,6960,6960,6960,0
20240102,190000,14612666570,6960,6960,6960,6960,0
20240102,185900,14612666570,6960,6960,6960,6960,35649
20240102,185800,14612666570,6960,6960,6960,6960,0
20240102,185700,14612666570,6960,6960,6960,6960,0
20240102,185600,14612666570,6960,6960,6960,6960,0
20240102,185500,14612666570,6960,6960,6960,6960,0
20240102,185400,14612666570,6960,6960,6960,6960,0
20240102,185300,14612666570,6960,6960,6960,6960,0
20240102,185200,14612666570,6960,6960,6960,6960,0
20240102,185100,14612666570,6960,6960,6960,6960,0
20240102,185000,14612666570,6960,6960,6960,6960,0
20240102,184900,14612666570,6960,6960,6960,6960,0
20240102,184800,14612666570,6960,6960,6960,6960,0
20240102,184700,14612666570,6960,6960,6960,6960,0
20240102,184600,14612666570,6960,6960,6960,6960,0
20240102,184500,14612666570,6960,6960,6960,6960,0
20240102,184400,14612666570,6960,6960,6960,6960,0
20240102,184300,14612666570,6960,6960,6960,6960,0
20240102,184200,14612666570,6960,6960,6960,6960,0
20240102,184100,14612666570,6960,6960,6960,6960,0
20240102,184000,14612666570,6960,6960,6960,6960,0
20240102,183900,14612666570,6960,6960,6960,6960,0
20240102,183800,14612666570,6960,6960,6960,6960,0
20240102,183700,14612666570,6960,6960,6960,6960,0
20240102,183600,14612666570,6960,6960,6960,6960,0
20240102,183500,14612666570,6960,6960,6960,6960,0
20240102,183400,14612666570,6960,6960,6960,6960,0
20240102,183300,14612666570,6960,6960,6960,6960,0
20240102,183200,14612666570,6960,6960,6960,6960,0
20240102,183100,14612666570,6960,6960,6960,6960,0
20240102,183000,14612666570,6960,6960,6960,6960,0
20240102,182900,14612666570,6960,6960,6960,6960,35649
20240102,182800,14612666570,6960,6960,6960,6960,0
20240102,182700,14612666570,6960,6960,6960,6960,0
20240102,182600,14612666570,6960,6960,6960,6960,0
20240102,182500,14612666570,6960,6960,6960,6960,0
20240102,182400,14612666570,6960,6960,6960,6960,0
20240102,182300,14612666570,6960,6960,6960,6960,0
20240102,182200,14612666570,6960,6960,6960,6960,0
20240102,182100,14612666570,6960,6960,6960,6960,0
20240102,182000,14612666570,6960,6960,6960,6960,0
20240102,181900,14612666570,6960,6960,6960,6960,0
20240102,181800,14612666570,6960,6960,6960,6960,0
20240102,181700,14612666570,6960,6960,6960,6960,0
20240102,181600,14612666570,6960,6960,6960,6960,0
20240102,181500,14612666570,6960,6960,6960,6960,0
20240102,181400,14612666570,6960,6960,6960,6960,0
20240102,181300,14612666570,6960,6960,6960,6960,0
20240102,181200,14612666570,6960,6960,6960,6960,0
20240102,181100,14612666570,6960,6960,6960,6960,0
20240102,181000,14612666570,6960,6960,6960,6960,0
20240102,180900,14612666570,6960,6960,6960,6960,0
20240102,180800,14612666570,6960,6960,6960,6960,0
20240102,180700,14612666570,6960,6960,6960,6960,0
20240102,180600,14612666570,6960,6960,6960,6960,0
20240102,180500,14612666570,6960,6960,6960,6960,0
20240102,180400,14612666570,6960,6960,6960,6960,0
20240102,180300,14612666570,6960,6960,6960,6960,0
20240102,180200,14612666570,6960,6960,6960,6960,0
20240102,180100,14612666570,6960,6960,6960,6960,0
20240102,180000,14612666570,6960,6960,6960,6960,0
20240102,175900,14612666570,6960,6960,6960,6960,35649
20240102,175800,14612666570,6960,6960,6960,6960,0
20240102,175700,14612666570,6960,6960,6960,6960,0
20240102,175600,14612666570,6960,6960,6960,6960,0
20240102,175500,14612666570,6960,6960,6960,6960,0
20240102,175400,14612666570,6960,6960,6960,6960,0
20240102,175300,14612666570,6960,6960,6960,6960,0
20240102,175200,14612666570,6960,6960,6960,6960,0
20240102,175100,14612666570,6960,6960,6960,6960,0
20240102,175000,14612666570,6960,6960,6960,6960,0
20240102,174900,14612666570,6960,6960,6960,6960,0
20240102,174800,14612666570,6960,6960,6960,6960,0
20240102,174700,14612666570,6960,6960,6960,6960,0
20240102,174600,14612666570,6960,6960,6960,6960,0
20240102,174500,14612666570,6960,6960,6960,6960,0
20240102,174400,14612666570,6960,6960,6960,6960,0
20240102,174300,14612666570,6960,6960,6960,6960,0
20240102,174200,14612666570,6960,6960,6960,6960,0
20240102,174100,14612666570,6960,6960,6960,6960,0
20240102,174000,14612666570,6960,6960,6960,6960,0
20240102,173900,14612666570,6960,6960,6960,6960,0
20240102,173800,14612666570,6960,6960,6960,6960,0
20240102,173700,14612666570,6960,6960,6960,6960,0
20240102,173600,14612666570,6960,6960,6960,6960,0
20240102,173500,14612666570,6960,6960,6960,6960,0
20240102,173400,14612666570,6960,6960,6960,6960,0
20240102,173300,14612666570,6960,6960,6960,6960,0
20240102,173200,14612666570,6960,6960,6960,6960,0
20240102,173100,14612666570,6960,6960,6960,6960,0
20240102,173000,14612666570,6960,6960,6960,6960,0
20240102,172900,14612666570,6960,6960,6960,6960,35649
20240102,172800,14612666570,6960,6960,6960,6960,0
20240102,172700,14612666570,6960,6960,6960,6960,0
20240102,172600,14612666570,6960,6960,6960,6960,0
20240102,172500,14612666570,6960,6960,6960,6960,0
20240102,172400,14612666570,6960,6960,6960,6960,0
20240102,172300,14612666570,6960,6960,6960,6960,0
20240102,172200,14612666570,6960,6960,6960,6960,0
20240102,172100,14612666570,6960,6960,6960,6960,0
20240102,172000,14612666570,6960,6960,6960,6960,0
20240102,171900,14612666570,6960,6960,6960,6960,0
20240102,171800,14612666570,6960,6960,6960,6960,0
20240102,171700,14612666570,6960,6960,6960,6960,0
20240102,171600,14612666570,6960,6960,6960,6960,0
20240102,171500,14612666570,6960,6960,6960,6960,0
20240102,171400,14612666570,6960,6960,6960,6960,0
20240102,171300,14612666570,6960,6960,6960,6960,0
20240102,171200,14612666570,6960,6960,6960,6960,0
20240102,171100,14612666570,6960,6960,6960,6960,0
20240102,171000,14612666570,6960,6960,6960,6960,0
20240102,170900,14612666570,6960,6960,6960,6960,0
20240102,170800,14612666570,6960,6960,6960,6960,0
20240102,170700,14612666570,6960,6960,6960,6960,0
20240102,170600,14612666570,6960,6960,6960,6960,0
20240102,170500,14612666570,6960,6960,6960,6960,0
20240102,170400,14612666570,6960,6960,6960,6960,0
20240102,170300,14612666570,6960,6960,6960,6960,0
20240102,170200,14612666570,6960,6960,6960,6960,0
20240102,170100,14612666570,6960,6960,6960,6960,0
20240102,170000,14612666570,6960,6960,6960,6960,0
20240102,165900,14612666570,6960,6960,6960,6960,35649
20240102,165800,14612666570,6960,6960,6960,6960,0
20240102,165700,14612666570,6960,6960,6960,6960,0
20240102,165600,14612666570,6960,6960,6960,6960,0
20240102,165500,14612666570,6960,6960,6960,6960,0
20240102,165400,14612666570,6960,6960,6960,6960,0
20240102,165300,14612666570,6960,6960,6960,6960,0
20240102,165200,14612666570,6960,6960,6960,6960,0
20240102,165100,14612666570,6960,6960,6960,6960,0
20240102,165000,14612666570,6960,6960,6960,6960,0
20240102,164900,14612666570,6960,6960,6960,6960,0
20240102,164800,14612666570,6960,6960,6960,6960,0
20240102,164700,14612666570,6960,6960,6960,6960,0
20240102,164600,14612666570,6960,6960,6960,6960,0
20240102,164500,14612666570,6960,6960,6960,6960,0
20240102,164400,14612666570,6960,6960,6960,6960,0
20240102,164300,14612666570,6960,6960,6960,6960,0
20240102,164200,14612666570,6960,6960,6960,6960,0
20240102,164100,14612666570,6960,6960,6960,6960,0
20240102,164000,14612666570,6960,6960,6960,6960,0
20240102,163900,14612666570,6960,6960,6960,6960,0
20240102,163800,14612666570,6960,6960,6960,6960,0
20240102,163700,14612666570,6960,6960,6960,6960,0
20240102,163600,14612666570,6960,6960,6960,6960,0
20240102,163500,14612666570,6960,6960,6960,6960,0
20240102,163400,14612666570,6960,6960,6960,6960,0
20240102,163300,14612666570,6960,6960,6960,6960,0
20240102,163200,14612666570,6960,6960,6960,6960,0
20240102,163100,14612666570,6960,6960,6960,6960,0
20240102,163000,14612666570,6960,6960,6960,6960,0
20240102,162900,14612666570,6960,6960,6960,6960,35649
20240102,162800,14612666570,6960,6960,6960,6960,0
20240102,162700,14612666570,6960,6960,6960,6960,0
20240102,162600,14612666570,6960,6960,6960,6960,0
20240102,162500,14612666570,6960,6960,6960,6960,0
20240102,162400,14612666570,6960,6960,6960,6960,0
20240102,162300,14612666570,6960,6960,6960,6960,0
20240102,162200,14612666570,6960,6960,6960,6960,0
20240102,162100,14612666570,6960,6960,6960,6960,0
20240102,162000,14612666570,6960,6960,6960,6960,0
20240102,161900,14612666570,6960,6960,6960,6960,0
20240102,161800,14612666570,6960,6960,6960,6960,0
20240102,161700,14612666570,6960,6960,6960,6960,0
20240102,161600,14612666570,6960,6960,6960,6960,0
20240102,161500,14612666570,6960,6960,6960,6960,0
20240102,161400,14612666570,6960,6960,6960,6960,0
20240102,161300,14612666570,6960,6960,6960,6960,0
20240102,161200,14612666570,6960,6960,6960,6960,0
20240102,161100,14612666570,6960,6960,6960,6960,0
20240102,161000,14612666570,6960,6960,6960,6960,0
20240102,160900,14612666570,6960,6960,6960,6960,0
20240102,160800,14612666570,6960,6960,6960,6960,0
20240102,160700,14612666570,6960,6960,6960,6960,0
20240102,160600,14612666570,6960,6960,6960,6960,0
20240102,160500,14612666570,6960,6960,6960,6960,0
20240102,160400,14612666570,6960,6960,6960,6960,0
20240102,160300,14612666570,6960,6960,6960,6960,0
20240102,160200,14612666570,6960,6960,6960,6960,0
20240102,160100,14612666570,6960,6960,6960,6960,0
20240102,160000,14612666570,6960,6960,6960,6960,0
20240102,155900,14612666570,6960,6960,6960,6960,35649
20240102,155800,14612666570,6960,6960,6960,6960,0
20240102,155700,14612666570,6960,6960,6960,6960,0
20240102,155600,14612666570,6960,6960,6960,6960,0
20240102,155500,14612666570,6960,6960,6960,6960,0
20240102,155400,14612666570,6960,6960,6960,6960,0
20240102,155300,14612666570,6960,6960,6960,6960,0
20240102,155200,14612666570,6960,6960,6960,6960,0
20240102,155100,14612666570,6960,6960,6960,6960,0
20240102,155000,14612666570,6960,6960,6960,6960,0
20240102,154900,14612666570,6960,6960,6960,6960,0
20240102,154800,14612666570,6960,6960,6960,6960,0
20240102,154700,14612666570,6960,6960,6960,6960,0
20240102,154600,14612666570,6960,6960,6960,6960,0
20240102,154500,14612666570,6960,6960,6960,6960,0
20240102,154400,14612666570,6960,6960,6960,6960,0
20240102,154300,14612666570,6960,6960,6960,6960,0
20240102,154200,14612666570,6960,6960,6960,6960,0
20240102,154100,14612666570,6960,6960,6960,6960,0
20240102,154000,14612666570,6960,6960,6960,6960,0
20240102,153900,14612666570,6960,6960,6960,6960,0
20240102,153800,14612666570,6960,6960,6960,6960,0
20240102,153700,14612666570,6960,6960,6960,6960,0
20240102,153600,14612666570,6960,6960,6960,6960,0
20240102,153500,14612666570,6960,6960,6960,6960,0
20240102,153400,14612666570,6960,6960,6960,6960,0
20240102,153300,14612666570,6960,6960,6960,6960,0
20240102,153200,14612666570,6960,6960,6960,6960,0
20240102,153100,14612666570,6960,6960,6960,6960,0
20240102,153000,14612666570,6960,6960,6960,6960,35649
20240102,152900,14364549530,6970,6970,6970,6970,0
20240102,152800,14364549530,6970,6970,6970,6970,0
20240102,152700,14364549530,6970,6970,6970,6970,0
20240102,152600,14364549530,6970,6970,6970,6970,0
20240102,152500,14364549530,6970,6970,6970,6970,0
20240102,152400,14364549530,6970,6970,6970,6970,0
20240102,152300,14364549530,6970,6970,6970,6970,0
20240102,152200,14364549530,6970,6970,6970,6970,0
20240102,152100,14364549530,6970,6970,6970,6970,0
20240102,152000,14364549530,6970,6970,6970,6970,0
20240102,151900,14364549530,6970,6960,6980,6960,10120
20240102,151800,14294011660,6970,6950,6970,6950,5417
20240102,151700,14256271330,6960,6960,6970,6950,8166
20240102,151600,14199441970,6950,6960,6960,6950,1121
20240102,151500,14191643980,6960,6960,6960,6950,2084
20240102,151400,14177156090,6950,6940,6960,6940,2400
20240102,151300,14160475970,6940,6940,6950,6930,1755
20240102,151200,14148295550,6930,6930,6930,6920,3739
20240102,151100,14122387270,6930,6920,6930,6920,2286
20240102,151000,14106557840,6920,6940,6940,6920,9686
20240102,150900,14039436980,6940,6940,6950,6930,2242
20240102,150800,14023885420,6940,6970,6970,6930,13287
20240102,150700,13931594210,6970,6970,6970,6960,2916
20240102,150600,13911283800,6970,6960,6970,6960,1331
20240102,150500,13902017080,6950,6960,6970,6950,1639
20240102,150400,13890604290,6970,6970,6970,6960,5141
20240102,150300,13854814500,6960,6970,6970,6960,1897
20240102,150200,13841593970,6970,6980,6980,6970,1905
20240102,150100,13828309670,6970,6980,6980,6970,2370
20240102,150000,13811786350,6970,6980,6980,6970,4474
20240102,145900,13780563840,6980,6980,6980,6970,2070
20240102,145800,13766115640,6980,6970,6980,6970,1846
20240102,145700,13753245260,6970,6970,6980,6960,5130
20240102,145600,13717484180,6960,6970,6980,6960,1745
20240102,145500,13705316870,6980,6980,6980,6950,10441
20240102,145400,13632637870,6980,6970,6990,6970,1790
20240102,145300,13620141640,6980,6980,6980,6970,4982
20240102,145200,13585367510,6990,6990,6990,6980,1548
20240102,145100,13574550050,6990,6980,6990,6980,2940
20240102,145000,13554018980,6980,6980,6980,6970,1860
20240102,144900,13541043180,6980,6970,6980,6970,1291
20240102,144800,13532035390,6980,6980,6980,6970,834
20240102,144700,13526215310,6970,6980,6980,6970,1522
20240102,144600,13515603230,6980,6970,6980,6970,2360
20240102,144500,13499146390,6970,6970,6970,6970,2554
20240102,144400,13481345010,6970,6980,6980,6970,3425
20240102,144300,13457467630,6970,6980,6980,6970,1220
20240102,144200,13448955240,6980,6980,6980,6960,2987
20240102,144100,13428142710,6980,6980,6980,6970,5490
20240102,144000,13389837010,6970,6960,6970,6960,3765
20240102,143900,13363595310,6970,6970,6970,6960,1012
20240102,143800,13356544200,6970,6970,6970,6970,1150
20240102,143700,13348528700,6970,6960,6970,6960,1336
20240102,143600,13339222520,6960,6970,6970,6960,2685
20240102,143500,13320526530,6970,6970,6970,6960,1633
20240102,143400,13309146170,6970,6970,6970,6960,1915
20240102,143300,13295799870,6970,6960,6970,6960,1459
20240102,143200,13285644110,6960,6960,6960,6950,1982
20240102,143100,13271858830,6960,6970,6970,6950,1551
20240102,143000,13261062250,6970,6970,6970,6960,1132
20240102,142900,13253177810,6970,6960,6970,6960,2099
20240102,142800,13238561370,6960,6970,6970,6960,1235
20240102,142700,13229956640,6970,6950,6970,6950,1942
20240102,142600,13216447450,6960,6960,6970,6950,4889
20240102,142500,13182431370,6970,6970,6970,6950,3727
20240102,142400,13156501400,6970,6970,6970,6960,1202
20240102,142300,13148134020,6970,6980,6980,6970,1007
20240102,142200,13141108850,6980,6980,6980,6970,736
20240102,142100,13135971940,6980,6980,6980,6970,1608
20240102,142000,13124748600,6970,6980,6980,6970,844
20240102,141900,13118858340,6980,6970,6980,6970,1353
20240102,141800,13109422270,6970,6980,6980,6960,1854
20240102,141700,13096501970,6980,6980,6980,6960,795
20240102,141600,13090955580,6980,6960,6980,6950,5699
20240102,141500,13051239930,6950,6960,6960,6950,2485
20240102,141400,13033960920,6950,6970,6970,6950,992
20240102,141300,13027056100,6960,6970,6970,6960,4459
20240102,141200,12995978340,6960,6950,6970,6950,2659
20240102,141100,12977479780,6940,6960,6970,6940,2503
20240102,141000,12960075730,6960,6960,6970,6950,1235
20240102,140900,12951480080,6960,6950,6960,6950,1452
20240102,140800,12941381520,6960,6960,6960,6950,987
20240102,140700,12934515000,6960,6960,6960,6960,2315
20240102,140600,12918402600,6960,6970,6970,6950,2444
20240102,140500,12901397630,6960,6970,6970,6960,449
20240102,140400,12898270900,6970,6960,6970,6960,1924
20240102,140300,12884868270,6960,6960,6960,6950,3002
20240102,140200,12863997850,6960,6970,6970,6960,1321
20240102,140100,12854796680,6970,6960,6970,6960,1944
20240102,140000,12841255000,6970,6960,6970,6960,1488
20240102,135900,12830893640,6960,6970,6970,6960,1286
20240102,135800,12821932230,6970,6970,6970,6960,1384
20240102,135700,12812295190,6970,6970,6970,6970,1398
20240102,135600,12802551130,6970,6960,6970,6960,1969
20240102,135500,12788838350,6970,6980,6980,6960,1219
20240102,135400,12780341420,6980,6970,6980,6960,3836
20240102,135300,12753589790,6970,6960,6970,6960,699
20240102,135200,12748719420,6970,6970,6970,6960,1809
20240102,135100,12736115190,6970,6970,6970,6970,2288
20240102,135000,12720167830,6970,6970,6970,6930,2592
20240102,134900,12702150710,6970,6940,6970,6940,5751
20240102,134800,12662163060,6940,6950,6950,6940,2091
20240102,134700,12647633680,6950,6950,6960,6950,3102
20240102,134600,12626065990,6950,6940,6950,6930,658
20240102,134500,12621494400,6940,6930,6950,6930,2733
20240102,134400,12602545640,6930,6950,6950,6910,8144
20240102,134300,12546208860,6950,6940,6950,6940,859
20240102,134200,12540241880,6940,6950,6950,6930,566
20240102,134100,12536314850,6950,6940,6950,6920,6620
20240102,134000,12490486700,6940,6940,6940,6920,8378
20240102,133900,12432399420,6940,6930,6940,6930,1324
20240102,133800,12423219820,6930,6950,6950,6920,5869
20240102,133700,12382549370,6950,6930,6950,6930,3043
20240102,133600,12361443850,6930,6950,6950,6930,1462
20240102,133500,12351295480,6950,6930,6950,6920,2304
20240102,133400,12335327460,6930,6950,6960,6930,7491
20240102,133300,12283347120,6960,6960,6960,6950,1271
20240102,133200,12274502490,6960,6950,6960,6940,932
20240102,133100,12268025310,6950,6960,6970,6950,6160
20240102,133000,12225197260,6960,6970,6970,6960,2093
20240102,132900,12210621220,6960,6980,6980,6960,1018
20240102,132800,12203525600,6970,6970,6980,6970,1469
20240102,132700,12193280570,6970,6980,6980,6970,2553
20240102,132600,12175477290,6980,6970,6980,6960,980
20240102,132500,12168644740,6970,6970,6980,6970,437
20240102,132400,12165598630,6970,6970,6970,6960,2395
20240102,132300,12148916190,6970,6950,6970,6950,1170
20240102,132200,12140770950,6960,6950,6970,6950,2296
20240102,132100,12124793260,6950,6950,6950,6940,981
20240102,132000,12117977810,6950,6940,6950,6930,4507
20240102,131900,12086706210,6940,6930,6940,6930,1332
20240102,131800,12077467220,6940,6930,6940,6920,3091
20240102,131700,12056048250,6930,6940,6940,6930,1788
20240102,131600,12043650980,6930,6930,6940,6900,2645
20240102,131500,12025334290,6890,6940,6940,6890,19225
20240102,131400,11892444090,6930,6950,6950,6930,5191
20240102,131300,11856449140,6950,6940,6950,6930,3255
20240102,131200,11833860060,6940,6950,6950,6940,3076
20240102,131100,11812502090,6950,6940,6950,6940,779
20240102,131000,11807090110,6950,6950,6950,6940,1467
20240102,130900,11796905260,6950,6960,6960,6940,3079
20240102,130800,11775508580,6940,6950,6960,6940,721
20240102,130700,11770493140,6950,6950,6960,6940,1338
20240102,130600,11761193010,6950,6940,6950,6930,3668
20240102,130500,11735736850,6940,6940,6950,6940,4628
20240102,130400,11703616430,6950,6950,6960,6940,2288
20240102,130300,11687726140,6960,6950,6960,6950,1461
20240102,130200,11677570240,6950,6950,6960,6950,1828
20240102,130100,11664858610,6950,6940,6950,6940,1219
20240102,130000,11656386760,6940,6960,6960,6940,3553
20240102,125900,11631724930,6960,6960,6960,6950,1833
20240102,125800,11618976770,6960,6940,6960,6940,1272
20240102,125700,11610137170,6940,6960,6960,6940,2408
20240102,125600,11593399700,6950,6970,6970,6950,4085
20240102,125500,11564975050,6970,6980,6980,6970,1284
20240102,125400,11556023660,6970,6970,6980,6970,989
20240102,125300,11549123570,6970,6960,6980,6960,2313
20240102,125200,11532998230,6960,6960,6970,6960,845
20240102,125100,11527111430,6960,6960,6970,6950,2178
20240102,125000,11511949230,6960,6950,6960,6950,1109
20240102,124900,11504237780,6940,6950,6960,6940,2923
20240102,124800,11483938480,6950,6960,6960,6940,1344
20240102,124700,11474592510,6960,6950,6960,6940,5068
20240102,124600,11439404400,6940,6950,6960,6940,9647
20240102,124500,11372378410,6960,6970,6970,6960,5632
20240102,124400,11333163730,6970,6980,6980,6960,5436
20240102,124300,11295267140,6980,6990,6990,6970,3538
20240102,124200,11270596150,6990,7000,7010,6970,9716
20240102,124100,11202694290,7000,6990,7000,6990,5384
20240102,124000,11165022940,6990,7000,7000,6980,4332
20240102,123900,11134753570,6990,7000,7000,6990,1180
20240102,123800,11126497450,7000,7000,7000,6990,930
20240102,123700,11119989950,7000,7000,7000,6990,624
20240102,123600,11115622980,7000,7000,7000,6990,1557
20240102,123500,11104732970,7000,7000,7000,7000,3095
20240102,123400,11083067970,6990,7000,7000,6980,4114
20240102,123300,11054301950,7000,7000,7000,7000,1951
20240102,123200,11040644950,7000,7000,7000,6990,1882
20240102,123100,11027474870,6990,6990,7000,6990,1197
20240102,123000,11019101470,7000,7000,7000,6980,2263
20240102,122900,11003288070,7000,7020,7020,6980,4745
20240102,122800,10970080910,7020,7000,7030,7000,8108
20240102,122700,10913239210,7000,7000,7030,6990,16930
20240102,122600,10794616710,7000,7020,7030,6990,25476
20240102,122500,10616192480,7030,7070,7070,7020,19095
20240102,122400,10481437280,7070,7020,7070,7020,89130
20240102,122300,9853393510,7020,7010,7020,6990,30602
20240102,122200,9638803030,7000,7000,7010,6990,3774
20240102,122100,9612386610,7000,7010,7010,7000,4138
20240102,122000,9583413830,7010,7000,7010,7000,4721
20240102,121900,9550360440,7000,7000,7010,7000,14641
20240102,121800,9447860890,7000,7010,7010,7000,2046
20240102,121700,9433531040,7010,7000,7010,7000,2336
20240102,121600,9417174650,7000,6990,7000,6990,12013
20240102,121500,9333090800,7000,7010,7010,6990,1876
20240102,121400,9319957570,7000,7010,7010,7000,7057
20240102,121300,9270553670,7010,6990,7010,6980,25222
20240102,121200,9094043330,6980,6960,6980,6960,3348
20240102,121100,9070675510,6980,6980,6980,6940,1250
20240102,121000,9061964230,6980,6980,6980,6940,1724
20240102,120900,9049948360,6980,6990,6990,6970,2516
20240102,120800,9032399750,6990,6990,6990,6980,1578
20240102,120700,9021374940,6990,6980,6990,6980,3526
20240102,120600,8996753640,6960,6980,6980,6960,2228
20240102,120500,8981213680,6920,6990,7000,6920,49427
20240102,120400,8637966330,6990,6990,6990,6990,1597
20240102,120300,8626803300,6980,6990,6990,6980,1461
20240102,120200,8616601220,6980,6990,6990,6980,1964
20240102,120100,8602888750,6990,6990,6990,6970,2872
20240102,120000,8582834940,6990,6990,7000,6980,1862
20240102,115900,8569816990,7000,6990,7000,6980,1337
20240102,115800,8560472080,6990,7000,7000,6990,1657
20240102,115700,8548877210,7000,7000,7000,6990,1698
20240102,115600,8536993920,7000,7010,7010,7000,2682
20240102,115500,8518216310,7010,6990,7020,6990,2075
20240102,115400,8503670310,6970,7000,7020,6970,9115
20240102,115300,8439909230,7000,6990,7000,6990,774
20240102,115200,8434494060,6990,6990,6990,6980,997
20240102,115100,8427527030,6990,6980,6990,6960,3457
20240102,115000,8403420830,6990,6990,7000,6980,2641
20240102,114900,8384974290,6990,7000,7010,6990,5538
20240102,114800,8346232500,7000,7020,7020,7000,9238
20240102,114700,8281461600,7020,7000,7020,7000,8937
20240102,114600,8218816110,7000,7000,7010,6990,4099
20240102,114500,8190124970,7000,7000,7000,6990,5611
20240102,114400,8150848270,7000,6980,7000,6980,2866
20240102,114300,8130813670,6980,6990,6990,6970,777
20240102,114200,8125388630,6990,6980,6990,6970,403
20240102,114100,8122574190,6980,6990,6990,6980,1547
20240102,114000,8111774550,6990,6990,6990,6980,5781
20240102,113900,8071415010,6990,6990,6990,6980,2886
20240102,113800,8051243900,6990,6990,6990,6980,4341
20240102,113700,8020900510,6980,6980,6990,6980,1128
20240102,113600,8013025320,6980,6980,6990,6970,3190
20240102,113500,7990757260,6980,6980,6980,6970,5054
20240102,113400,7955498370,6980,6980,6990,6980,5067
20240102,113300,7920104010,6980,6980,6980,6970,4791
20240102,113200,7886663990,6980,6970,6980,6970,1777
20240102,113100,7874274630,6970,6970,6970,6970,2238
20240102,113000,7858675770,6970,6970,6980,6960,5797
20240102,112900,7818268530,6970,6970,6970,6960,2555
20240102,112800,7800460200,6970,6960,6970,6960,1754
20240102,112700,7788239970,6960,6970,6970,6960,1078
20240102,112600,7780730730,6970,6960,6980,6960,5283
20240102,112500,7743891080,6970,6970,6970,6950,503
20240102,112400,7740385910,6960,6970,6970,6960,2313
20240102,112300,7724281190,6960,6940,6960,6940,1553
20240102,112200,7713477350,6940,6940,6950,6940,1098
20240102,112100,7705847400,6950,6950,6950,6940,848
20240102,112000,7699956000,6950,6940,6950,6940,2654
20240102,111900,7681522230,6940,6960,6960,6940,860
20240102,111800,7675548460,6960,6930,6960,6930,2274
20240102,111700,7659770660,6940,6960,6970,6940,9137
20240102,111600,7596233160,6970,6960,6970,6950,3492
20240102,111500,7571920320,6970,6960,6970,6950,5111
20240102,111400,7536364710,6960,6960,6960,6950,2134
20240102,111300,7521527310,6950,6960,6970,6950,2969
20240102,111200,7500883230,6970,6980,6980,6960,2003
20240102,111100,7486928270,6970,6950,6970,6950,4749
20240102,111000,7453893390,6960,6950,6980,6940,10760
20240102,110900,7378974690,6950,6960,6960,6940,2467
20240102,110800,7361829540,6960,6920,6970,6920,9893
20240102,110700,7293125620,6930,6940,6940,6920,3108
20240102,110600,7271592450,6940,6940,6950,6930,4335
20240102,110500,7241494000,6940,6900,6940,6890,11074
20240102,110400,7164861150,6900,6920,6920,6900,2955
20240102,110300,7144426590,6920,6910,6930,6910,5266
20240102,110200,7107959540,6900,6880,6910,6860,9385
20240102,110100,7043266500,6880,6870,6890,6870,4897
20240102,110000,7009610110,6870,6840,6890,6830,8969
20240102,105900,6948196260,6840,6840,6850,6840,11208
20240102,105800,6871526990,6840,6860,6860,6840,9424
20240102,105700,6806998710,6860,6860,6860,6850,2647
20240102,105600,6788856630,6860,6860,6870,6850,7389
20240102,105500,6738170370,6860,6860,6870,6850,8225
20240102,105400,6681785630,6870,6860,6880,6860,4229
20240102,105300,6652736890,6870,6860,6870,6850,8568
20240102,105200,6593981980,6870,6860,6880,6860,3508
20240102,105100,6569892840,6860,6900,6900,6860,7175
20240102,105000,6520603810,6890,6890,6900,6870,6255
20240102,104900,6477603890,6890,6880,6900,6880,2232
20240102,104800,6462233620,6880,6880,6890,6870,3073
20240102,104700,6441081260,6880,6880,6900,6870,3374
20240102,104600,6417850420,6900,6930,6930,6870,22001
20240102,104500,6266144930,6920,6910,6920,6910,2520
20240102,104400,6248713190,6910,6900,6910,6900,7689
20240102,104300,6195620000,6900,6900,6920,6900,2935
20240102,104200,6175350740,6920,6910,6920,6900,4439
20240102,104100,6144708910,6910,6930,6930,6900,10504
20240102,104000,6071992100,6930,6870,6930,6870,7472
20240102,103900,6020369670,6870,6890,6910,6870,3424
20240102,103800,5996786450,6900,6870,6900,6870,3411
20240102,103700,5973341260,6870,6920,6920,6860,44951
20240102,103600,5663638450,6910,6950,6950,6910,14273
20240102,103500,5564768810,6940,6930,6950,6930,8023
20240102,103400,5509049630,6940,6940,6940,6920,9227
20240102,103300,5445128220,6940,6930,6940,6930,10572
20240102,103200,5371794460,6940,6920,6940,6910,5608
20240102,103100,5332956280,6910,6930,6930,6910,10750
20240102,103000,5258541630,6930,6900,6940,6900,11626
20240102,102900,5178118030,6900,6930,6940,6900,11563
20240102,102800,5098142560,6930,6930,6930,6920,3204
20240102,102700,5075939590,6920,6920,6940,6910,4029
20240102,102600,5048054940,6930,6930,6930,6910,5583
20240102,102500,5009418920,6930,6940,6950,6910,11807
20240102,102400,4927620220,6950,6920,6970,6920,15962
20240102,102300,4816719880,6930,6940,6940,6910,10839
20240102,102200,4741664890,6930,6880,6940,6870,9266
20240102,102100,4677626680,6890,6880,6890,6870,4535
20240102,102000,4646443610,6880,6880,6880,6850,10075
20240102,101900,4577220150,6880,6860,6880,6850,7314
20240102,101800,4527015120,6860,6890,6890,6850,17269
20240102,101700,4408463940,6870,6890,6900,6870,13261
20240102,101600,4317192580,6880,6900,6940,6880,15310
20240102,101500,4211729720,6940,6960,6970,6880,39483
20240102,101400,3938203140,6950,6910,6960,6910,25955
20240102,101300,3758272810,6930,6860,6930,6850,23639
20240102,101200,3595677180,6860,6880,6880,6840,26697
20240102,101100,3412600730,6880,6920,6930,6840,42732
20240102,101000,3118480610,6920,6960,6970,6910,42658
20240102,100900,2822701770,6970,6950,6980,6950,18256
20240102,100800,2695637870,6960,7010,7020,6950,23892
20240102,100700,2528835140,7010,7030,7040,7000,16681
20240102,100600,2411767460,7040,7010,7050,7000,14878
20240102,100500,2307206980,7030,7030,7040,7000,28450
20240102,100400,2107441400,7030,7000,7050,7000,31555
20240102,100300,1885927850,7000,6940,7000,6930,18937
20240102,100200,1754359930,6950,6960,6980,6930,28876
20240102,100100,1553675180,6950,7010,7010,6950,45990
20240102,100000,1232854570,6990,7070,7080,6950,174966