stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204000,7338602020,6970,6970,6970,6970,16024
20240105,203900,7338602020,6970,6970,6970,6970,0
20240105,203800,7338602020,6970,6970,6970,6970,0
20240105,203700,7338602020,6970,6970,6970,6970,0
20240105,203600,7338602020,6970,6970,6970,6970,0
20240105,203500,7338602020,6970,6970,6970,6970,0
20240105,203400,7338602020,6970,6970,6970,6970,0
20240105,203300,7338602020,6970,6970,6970,6970,0
20240105,203200,7338602020,6970,6970,6970,6970,0
20240105,203100,7338602020,6970,6970,6970,6970,0
20240105,203000,7338602020,6970,6970,6970,6970,0
20240105,202900,7338602020,6970,6970,6970,6970,0
20240105,202800,7338602020,6970,6970,6970,6970,0
20240105,202700,7338602020,6970,6970,6970,6970,0
20240105,202600,7338602020,6970,6970,6970,6970,0
20240105,202500,7338602020,6970,6970,6970,6970,0
20240105,202400,7338602020,6970,6970,6970,6970,0
20240105,202300,7338602020,6970,6970,6970,6970,0
20240105,202200,7338602020,6970,6970,6970,6970,0
20240105,202100,7338602020,6970,6970,6970,6970,0
20240105,202000,7338602020,6970,6970,6970,6970,0
20240105,201900,7338602020,6970,6970,6970,6970,0
20240105,201800,7338602020,6970,6970,6970,6970,0
20240105,201700,7338602020,6970,6970,6970,6970,0
20240105,201600,7338602020,6970,6970,6970,6970,0
20240105,201500,7338602020,6970,6970,6970,6970,0
20240105,201400,7338602020,6970,6970,6970,6970,0
20240105,201300,7338602020,6970,6970,6970,6970,0
20240105,201200,7338602020,6970,6970,6970,6970,0
20240105,201100,7338602020,6970,6970,6970,6970,0
20240105,201000,7338602020,6970,6970,6970,6970,16024
20240105,200900,7338602020,6970,6970,6970,6970,0
20240105,200800,7338602020,6970,6970,6970,6970,0
20240105,200700,7338602020,6970,6970,6970,6970,0
20240105,200600,7338602020,6970,6970,6970,6970,0
20240105,200500,7338602020,6970,6970,6970,6970,0
20240105,200400,7338602020,6970,6970,6970,6970,0
20240105,200300,7338602020,6970,6970,6970,6970,0
20240105,200200,7338602020,6970,6970,6970,6970,0
20240105,200100,7338602020,6970,6970,6970,6970,0
20240105,200000,7338602020,6970,6970,6970,6970,0
20240105,195900,7338602020,6970,6970,6970,6970,0
20240105,195800,7338602020,6970,6970,6970,6970,0
20240105,195700,7338602020,6970,6970,6970,6970,0
20240105,195600,7338602020,6970,6970,6970,6970,0
20240105,195500,7338602020,6970,6970,6970,6970,0
20240105,195400,7338602020,6970,6970,6970,6970,0
20240105,195300,7338602020,6970,6970,6970,6970,0
20240105,195200,7338602020,6970,6970,6970,6970,0
20240105,195100,7338602020,6970,6970,6970,6970,0
20240105,195000,7338602020,6970,6970,6970,6970,0
20240105,194900,7338602020,6970,6970,6970,6970,0
20240105,194800,7338602020,6970,6970,6970,6970,0
20240105,194700,7338602020,6970,6970,6970,6970,0
20240105,194600,7338602020,6970,6970,6970,6970,0
20240105,194500,7338602020,6970,6970,6970,6970,0
20240105,194400,7338602020,6970,6970,6970,6970,0
20240105,194300,7338602020,6970,6970,6970,6970,0
20240105,194200,7338602020,6970,6970,6970,6970,0
20240105,194100,7338602020,6970,6970,6970,6970,0
20240105,194000,7338602020,6970,6970,6970,6970,16024
20240105,193900,7338602020,6970,6970,6970,6970,0
20240105,193800,7338602020,6970,6970,6970,6970,0
20240105,193700,7338602020,6970,6970,6970,6970,0
20240105,193600,7338602020,6970,6970,6970,6970,0
20240105,193500,7338602020,6970,6970,6970,6970,0
20240105,193400,7338602020,6970,6970,6970,6970,0
20240105,193300,7338602020,6970,6970,6970,6970,0
20240105,193200,7338602020,6970,6970,6970,6970,0
20240105,193100,7338602020,6970,6970,6970,6970,0
20240105,193000,7338602020,6970,6970,6970,6970,0
20240105,192900,7338602020,6970,6970,6970,6970,0
20240105,192800,7338602020,6970,6970,6970,6970,0
20240105,192700,7338602020,6970,6970,6970,6970,0
20240105,192600,7338602020,6970,6970,6970,6970,0
20240105,192500,7338602020,6970,6970,6970,6970,0
20240105,192400,7338602020,6970,6970,6970,6970,0
20240105,192300,7338602020,6970,6970,6970,6970,0
20240105,192200,7338602020,6970,6970,6970,6970,0
20240105,192100,7338602020,6970,6970,6970,6970,0
20240105,192000,7338602020,6970,6970,6970,6970,0
20240105,191900,7338602020,6970,6970,6970,6970,0
20240105,191800,7338602020,6970,6970,6970,6970,0
20240105,191700,7338602020,6970,6970,6970,6970,0
20240105,191600,7338602020,6970,6970,6970,6970,0
20240105,191500,7338602020,6970,6970,6970,6970,0
20240105,191400,7338602020,6970,6970,6970,6970,0
20240105,191300,7338602020,6970,6970,6970,6970,0
20240105,191200,7338602020,6970,6970,6970,6970,0
20240105,191100,7338602020,6970,6970,6970,6970,0
20240105,191000,7338602020,6970,6970,6970,6970,16024
20240105,190900,7338602020,6970,6970,6970,6970,0
20240105,190800,7338602020,6970,6970,6970,6970,0
20240105,190700,7338602020,6970,6970,6970,6970,0
20240105,190600,7338602020,6970,6970,6970,6970,0
20240105,190500,7338602020,6970,6970,6970,6970,0
20240105,190400,7338602020,6970,6970,6970,6970,0
20240105,190300,7338602020,6970,6970,6970,6970,0
20240105,190200,7338602020,6970,6970,6970,6970,0
20240105,190100,7338602020,6970,6970,6970,6970,0
20240105,190000,7338602020,6970,6970,6970,6970,0
20240105,185900,7338602020,6970,6970,6970,6970,0
20240105,185800,7338602020,6970,6970,6970,6970,0
20240105,185700,7338602020,6970,6970,6970,6970,0
20240105,185600,7338602020,6970,6970,6970,6970,0
20240105,185500,7338602020,6970,6970,6970,6970,0
20240105,185400,7338602020,6970,6970,6970,6970,0
20240105,185300,7338602020,6970,6970,6970,6970,0
20240105,185200,7338602020,6970,6970,6970,6970,0
20240105,185100,7338602020,6970,6970,6970,6970,0
20240105,185000,7338602020,6970,6970,6970,6970,0
20240105,184900,7338602020,6970,6970,6970,6970,0
20240105,184800,7338602020,6970,6970,6970,6970,0
20240105,184700,7338602020,6970,6970,6970,6970,0
20240105,184600,7338602020,6970,6970,6970,6970,0
20240105,184500,7338602020,6970,6970,6970,6970,0
20240105,184400,7338602020,6970,6970,6970,6970,0
20240105,184300,7338602020,6970,6970,6970,6970,0
20240105,184200,7338602020,6970,6970,6970,6970,0
20240105,184100,7338602020,6970,6970,6970,6970,0
20240105,184000,7338602020,6970,6970,6970,6970,16024
20240105,183900,7338602020,6970,6970,6970,6970,0
20240105,183800,7338602020,6970,6970,6970,6970,0
20240105,183700,7338602020,6970,6970,6970,6970,0
20240105,183600,7338602020,6970,6970,6970,6970,0
20240105,183500,7338602020,6970,6970,6970,6970,0
20240105,183400,7338602020,6970,6970,6970,6970,0
20240105,183300,7338602020,6970,6970,6970,6970,0
20240105,183200,7338602020,6970,6970,6970,6970,0
20240105,183100,7338602020,6970,6970,6970,6970,0
20240105,183000,7338602020,6970,6970,6970,6970,0
20240105,182900,7338602020,6970,6970,6970,6970,0
20240105,182800,7338602020,6970,6970,6970,6970,0
20240105,182700,7338602020,6970,6970,6970,6970,0
20240105,182600,7338602020,6970,6970,6970,6970,0
20240105,182500,7338602020,6970,6970,6970,6970,0
20240105,182400,7338602020,6970,6970,6970,6970,0
20240105,182300,7338602020,6970,6970,6970,6970,0
20240105,182200,7338602020,6970,6970,6970,6970,0
20240105,182100,7338602020,6970,6970,6970,6970,0
20240105,182000,7338602020,6970,6970,6970,6970,0
20240105,181900,7338602020,6970,6970,6970,6970,0
20240105,181800,7338602020,6970,6970,6970,6970,0
20240105,181700,7338602020,6970,6970,6970,6970,0
20240105,181600,7338602020,6970,6970,6970,6970,0
20240105,181500,7338602020,6970,6970,6970,6970,0
20240105,181400,7338602020,6970,6970,6970,6970,0
20240105,181300,7338602020,6970,6970,6970,6970,0
20240105,181200,7338602020,6970,6970,6970,6970,0
20240105,181100,7338602020,6970,6970,6970,6970,0
20240105,181000,7338602020,6970,6970,6970,6970,16024
20240105,180900,7338602020,6970,6970,6970,6970,0
20240105,180800,7338602020,6970,6970,6970,6970,0
20240105,180700,7338602020,6970,6970,6970,6970,0
20240105,180600,7338602020,6970,6970,6970,6970,0
20240105,180500,7338602020,6970,6970,6970,6970,0
20240105,180400,7338602020,6970,6970,6970,6970,0
20240105,180300,7338602020,6970,6970,6970,6970,0
20240105,180200,7338602020,6970,6970,6970,6970,0
20240105,180100,7338602020,6970,6970,6970,6970,0
20240105,180000,7338602020,6970,6970,6970,6970,0
20240105,175900,7338602020,6970,6970,6970,6970,0
20240105,175800,7338602020,6970,6970,6970,6970,0
20240105,175700,7338602020,6970,6970,6970,6970,0
20240105,175600,7338602020,6970,6970,6970,6970,0
20240105,175500,7338602020,6970,6970,6970,6970,0
20240105,175400,7338602020,6970,6970,6970,6970,0
20240105,175300,7338602020,6970,6970,6970,6970,0
20240105,175200,7338602020,6970,6970,6970,6970,0
20240105,175100,7338602020,6970,6970,6970,6970,0
20240105,175000,7338602020,6970,6970,6970,6970,0
20240105,174900,7338602020,6970,6970,6970,6970,0
20240105,174800,7338602020,6970,6970,6970,6970,0
20240105,174700,7338602020,6970,6970,6970,6970,0
20240105,174600,7338602020,6970,6970,6970,6970,0
20240105,174500,7338602020,6970,6970,6970,6970,0
20240105,174400,7338602020,6970,6970,6970,6970,0
20240105,174300,7338602020,6970,6970,6970,6970,0
20240105,174200,7338602020,6970,6970,6970,6970,0
20240105,174100,7338602020,6970,6970,6970,6970,0
20240105,174000,7338602020,6970,6970,6970,6970,16024
20240105,173900,7338602020,6970,6970,6970,6970,0
20240105,173800,7338602020,6970,6970,6970,6970,0
20240105,173700,7338602020,6970,6970,6970,6970,0
20240105,173600,7338602020,6970,6970,6970,6970,0
20240105,173500,7338602020,6970,6970,6970,6970,0
20240105,173400,7338602020,6970,6970,6970,6970,0
20240105,173300,7338602020,6970,6970,6970,6970,0
20240105,173200,7338602020,6970,6970,6970,6970,0
20240105,173100,7338602020,6970,6970,6970,6970,0
20240105,173000,7338602020,6970,6970,6970,6970,0
20240105,172900,7338602020,6970,6970,6970,6970,0
20240105,172800,7338602020,6970,6970,6970,6970,0
20240105,172700,7338602020,6970,6970,6970,6970,0
20240105,172600,7338602020,6970,6970,6970,6970,0
20240105,172500,7338602020,6970,6970,6970,6970,0
20240105,172400,7338602020,6970,6970,6970,6970,0
20240105,172300,7338602020,6970,6970,6970,6970,0
20240105,172200,7338602020,6970,6970,6970,6970,0
20240105,172100,7338602020,6970,6970,6970,6970,0
20240105,172000,7338602020,6970,6970,6970,6970,0
20240105,171900,7338602020,6970,6970,6970,6970,0
20240105,171800,7338602020,6970,6970,6970,6970,0
20240105,171700,7338602020,6970,6970,6970,6970,0
20240105,171600,7338602020,6970,6970,6970,6970,0
20240105,171500,7338602020,6970,6970,6970,6970,0
20240105,171400,7338602020,6970,6970,6970,6970,0
20240105,171300,7338602020,6970,6970,6970,6970,0
20240105,171200,7338602020,6970,6970,6970,6970,0
20240105,171100,7338602020,6970,6970,6970,6970,0
20240105,171000,7338602020,6970,6970,6970,6970,16024
20240105,170900,7338602020,6970,6970,6970,6970,0
20240105,170800,7338602020,6970,6970,6970,6970,0
20240105,170700,7338602020,6970,6970,6970,6970,0
20240105,170600,7338602020,6970,6970,6970,6970,0
20240105,170500,7338602020,6970,6970,6970,6970,0
20240105,170400,7338602020,6970,6970,6970,6970,0
20240105,170300,7338602020,6970,6970,6970,6970,0
20240105,170200,7338602020,6970,6970,6970,6970,0
20240105,170100,7338602020,6970,6970,6970,6970,0
20240105,170000,7338602020,6970,6970,6970,6970,0
20240105,165900,7338602020,6970,6970,6970,6970,0
20240105,165800,7338602020,6970,6970,6970,6970,0
20240105,165700,7338602020,6970,6970,6970,6970,0
20240105,165600,7338602020,6970,6970,6970,6970,0
20240105,165500,7338602020,6970,6970,6970,6970,0
20240105,165400,7338602020,6970,6970,6970,6970,0
20240105,165300,7338602020,6970,6970,6970,6970,0
20240105,165200,7338602020,6970,6970,6970,6970,0
20240105,165100,7338602020,6970,6970,6970,6970,0
20240105,165000,7338602020,6970,6970,6970,6970,0
20240105,164900,7338602020,6970,6970,6970,6970,0
20240105,164800,7338602020,6970,6970,6970,6970,0
20240105,164700,7338602020,6970,6970,6970,6970,0
20240105,164600,7338602020,6970,6970,6970,6970,0
20240105,164500,7338602020,6970,6970,6970,6970,0
20240105,164400,7338602020,6970,6970,6970,6970,0
20240105,164300,7338602020,6970,6970,6970,6970,0
20240105,164200,7338602020,6970,6970,6970,6970,0
20240105,164100,7338602020,6970,6970,6970,6970,0
20240105,164000,7338602020,6970,6970,6970,6970,16024
20240105,163900,7338602020,6970,6970,6970,6970,0
20240105,163800,7338602020,6970,6970,6970,6970,0
20240105,163700,7338602020,6970,6970,6970,6970,0
20240105,163600,7338602020,6970,6970,6970,6970,0
20240105,163500,7338602020,6970,6970,6970,6970,0
20240105,163400,7338602020,6970,6970,6970,6970,0
20240105,163300,7338602020,6970,6970,6970,6970,0
20240105,163200,7338602020,6970,6970,6970,6970,0
20240105,163100,7338602020,6970,6970,6970,6970,0
20240105,163000,7338602020,6970,6970,6970,6970,0
20240105,162900,7338602020,6970,6970,6970,6970,0
20240105,162800,7338602020,6970,6970,6970,6970,0
20240105,162700,7338602020,6970,6970,6970,6970,0
20240105,162600,7338602020,6970,6970,6970,6970,0
20240105,162500,7338602020,6970,6970,6970,6970,0
20240105,162400,7338602020,6970,6970,6970,6970,0
20240105,162300,7338602020,6970,6970,6970,6970,0
20240105,162200,7338602020,6970,6970,6970,6970,0
20240105,162100,7338602020,6970,6970,6970,6970,0
20240105,162000,7338602020,6970,6970,6970,6970,0
20240105,161900,7338602020,6970,6970,6970,6970,0
20240105,161800,7338602020,6970,6970,6970,6970,0
20240105,161700,7338602020,6970,6970,6970,6970,0
20240105,161600,7338602020,6970,6970,6970,6970,0
20240105,161500,7338602020,6970,6970,6970,6970,0
20240105,161400,7338602020,6970,6970,6970,6970,0
20240105,161300,7338602020,6970,6970,6970,6970,0
20240105,161200,7338602020,6970,6970,6970,6970,0
20240105,161100,7338602020,6970,6970,6970,6970,0
20240105,161000,7338602020,6970,6970,6970,6970,16024
20240105,160900,7338602020,6970,6970,6970,6970,0
20240105,160800,7338602020,6970,6970,6970,6970,0
20240105,160700,7338602020,6970,6970,6970,6970,0
20240105,160600,7338602020,6970,6970,6970,6970,0
20240105,160500,7338602020,6970,6970,6970,6970,0
20240105,160400,7338602020,6970,6970,6970,6970,0
20240105,160300,7338602020,6970,6970,6970,6970,0
20240105,160200,7338602020,6970,6970,6970,6970,0
20240105,160100,7338602020,6970,6970,6970,6970,0
20240105,160000,7338602020,6970,6970,6970,6970,0
20240105,155900,7338602020,6970,6970,6970,6970,0
20240105,155800,7338602020,6970,6970,6970,6970,0
20240105,155700,7338602020,6970,6970,6970,6970,0
20240105,155600,7338602020,6970,6970,6970,6970,0
20240105,155500,7338602020,6970,6970,6970,6970,0
20240105,155400,7338602020,6970,6970,6970,6970,0
20240105,155300,7338602020,6970,6970,6970,6970,0
20240105,155200,7338602020,6970,6970,6970,6970,0
20240105,155100,7338602020,6970,6970,6970,6970,0
20240105,155000,7338602020,6970,6970,6970,6970,0
20240105,154900,7338602020,6970,6970,6970,6970,0
20240105,154800,7338602020,6970,6970,6970,6970,0
20240105,154700,7338602020,6970,6970,6970,6970,0
20240105,154600,7338602020,6970,6970,6970,6970,0
20240105,154500,7338602020,6970,6970,6970,6970,0
20240105,154400,7338602020,6970,6970,6970,6970,0
20240105,154300,7338602020,6970,6970,6970,6970,0
20240105,154200,7338602020,6970,6970,6970,6970,0
20240105,154100,7338602020,6970,6970,6970,6970,0
20240105,154000,7338602020,6970,6970,6970,6970,16024
20240105,153900,7338602020,6970,6970,6970,6970,0
20240105,153800,7338602020,6970,6970,6970,6970,0
20240105,153700,7338602020,6970,6970,6970,6970,0
20240105,153600,7338602020,6970,6970,6970,6970,0
20240105,153500,7338602020,6970,6970,6970,6970,0
20240105,153400,7338602020,6970,6970,6970,6970,0
20240105,153300,7338602020,6970,6970,6970,6970,0
20240105,153200,7338602020,6970,6970,6970,6970,0
20240105,153100,7338602020,6970,6970,6970,6970,0
20240105,153000,7338602020,6970,6970,6970,6970,16024
20240105,152900,7226914740,6980,6980,6980,6980,0
20240105,152800,7226914740,6980,6980,6980,6980,0
20240105,152700,7226914740,6980,6980,6980,6980,0
20240105,152600,7226914740,6980,6980,6980,6980,0
20240105,152500,7226914740,6980,6980,6980,6980,0
20240105,152400,7226914740,6980,6980,6980,6980,0
20240105,152300,7226914740,6980,6980,6980,6980,0
20240105,152200,7226914740,6980,6980,6980,6980,0
20240105,152100,7226914740,6980,6980,6980,6980,0
20240105,152000,7226914740,6980,6980,6980,6980,0
20240105,151900,7226914740,6980,6990,7000,6980,697
20240105,151800,7222043970,6990,7000,7000,6980,685
20240105,151700,7217253910,6980,6990,7000,6980,4104
20240105,151600,7188566990,7000,7000,7000,6990,4574
20240105,151500,7156551950,6990,7000,7000,6990,1565
20240105,151400,7145598410,6990,7000,7000,6980,687
20240105,151300,7140797300,6980,7000,7070,6980,2757
20240105,151200,7121454990,6990,6980,7000,6980,1277
20240105,151100,7112528890,6990,6990,6990,6970,1660
20240105,151000,7100932530,6990,7000,7000,6990,1293
20240105,150900,7091891350,7000,7000,7000,6980,4220
20240105,150800,7062354590,7000,6990,7010,6990,12163
20240105,150700,6977221370,7000,6960,7000,6950,10108
20240105,150600,6906628220,6950,6950,6950,6940,712
20240105,150500,6901683270,6940,6930,6950,6910,10002
20240105,150400,6832550160,6960,6970,6970,6920,5525
20240105,150300,6794278030,6950,6950,6970,6950,418
20240105,150200,6791371550,6950,6970,6970,6940,5773
20240105,150100,6751231350,6960,6960,6970,6950,1571
20240105,150000,6740299160,6960,6950,6960,6940,684
20240105,145900,6735549750,6940,6950,6950,6940,2242
20240105,145800,6719967880,6950,6950,6950,6950,78
20240105,145700,6719425780,6950,6960,6960,6950,881
20240105,145600,6713302430,6960,6960,6960,6960,327
20240105,145500,6711026510,6950,6950,6960,6950,2829
20240105,145400,6691353960,6960,6950,6960,6950,1281
20240105,145300,6682450880,6950,6930,6950,6930,413
20240105,145200,6679587650,6960,6950,6960,6930,1450
20240105,145100,6669526760,6950,6960,6960,6950,210
20240105,145000,6668066480,6960,6940,6960,6940,728
20240105,144900,6663009200,6950,6950,6960,6940,3961
20240105,144800,6635481240,6950,6940,6950,6920,732
20240105,144700,6630409020,6950,6950,6950,6940,37
20240105,144600,6630152220,6940,6950,6950,6940,103
20240105,144500,6629437370,6950,6950,6950,6950,23
20240105,144400,6629277520,6950,6940,6950,6920,1023
20240105,144300,6622177820,6940,6940,6950,6920,3576
20240105,144200,6597377640,6940,6920,6940,6910,1731
20240105,144100,6585379790,6900,6950,6950,6900,1942
20240105,144000,6571959200,6950,6940,6950,6940,370
20240105,143900,6569390410,6960,6960,6960,6900,13312
20240105,143800,6477305360,6940,6950,6950,6940,310
20240105,143700,6475153860,6970,6970,6970,6970,10
20240105,143600,6475084160,6930,6930,6930,6930,3818
20240105,143500,6448625420,6950,6950,6950,6930,2866
20240105,143400,6428736750,6940,6950,6960,6940,188
20240105,143300,6427429850,6940,6960,6960,6940,10874
20240105,143200,6351856000,6970,6970,6970,6970,569
20240105,143100,6347890070,6980,6990,6990,6980,118
20240105,143000,6347065430,6990,6970,6990,6970,1336
20240105,142900,6337737770,6970,6990,6990,6970,616
20240105,142800,6333434230,6970,6980,6980,6970,449
20240105,142700,6330304680,6990,6970,6990,6970,920
20240105,142600,6323892260,6970,6960,6970,6960,113
20240105,142500,6323105350,7000,6980,7000,6960,7097
20240105,142400,6273607450,6990,6980,6990,6980,455
20240105,142300,6270427230,6970,7000,7000,6970,6767
20240105,142200,6223186750,7000,7000,7000,7000,185
20240105,142100,6221891750,7000,7000,7000,6990,120
20240105,142000,6221052910,6990,6990,7000,6990,509
20240105,141900,6217492000,7000,6990,7000,6980,243
20240105,141800,6215795110,6990,6990,7000,6980,362
20240105,141700,6213266160,6990,7000,7000,6990,1502
20240105,141600,6202766420,7000,7000,7000,7000,151
20240105,141500,6201709420,6990,6990,6990,6990,463
20240105,141400,6198473050,7000,7000,7000,6990,224
20240105,141300,6196906580,7000,7000,7000,7000,1001
20240105,141200,6189899580,7000,6990,7000,6990,51
20240105,141100,6189543080,7000,6990,7000,6990,229
20240105,141000,6187941370,6990,7000,7000,6990,892
20240105,140900,6181698870,7000,6990,7000,6990,3708
20240105,140800,6155746350,6990,6990,6990,6990,602
20240105,140700,6151538370,6990,6990,6990,6990,361
20240105,140600,6149014980,6990,6990,6990,6990,54
20240105,140500,6148637520,6980,6990,6990,6980,19
20240105,140400,6148504860,6990,6990,7000,6980,2374
20240105,140300,6131914590,7000,7000,7000,7000,137
20240105,140200,6130955590,7000,7000,7000,7000,100
20240105,140100,6130255590,7000,7000,7000,7000,1650
20240105,140000,6118705590,7000,6990,7000,6990,1118
20240105,135900,6110880690,7000,6990,7000,6990,1688
20240105,135800,6099079550,7000,7000,7000,7000,9
20240105,135700,6099016550,7000,7000,7000,7000,988
20240105,135600,6092100550,7000,7000,7030,6990,2252
20240105,135500,6076300600,7000,7000,7000,7000,22
20240105,135400,6076146600,7000,7000,7000,6990,2194
20240105,135300,6060802670,7000,7000,7000,6990,2211
20240105,135200,6045326270,7000,7000,7000,7000,410
20240105,135100,6042456270,7000,6990,7000,6990,618
20240105,135000,6038134830,7000,7010,7010,7000,4216
20240105,134900,6008621580,7020,7000,7020,7000,1675
20240105,134800,5996886700,7020,7020,7020,7020,106
20240105,134700,5996142580,7010,7000,7010,7000,1729
20240105,134600,5984031080,7010,7020,7020,7010,354
20240105,134500,5981549510,7010,7010,7010,7000,890
20240105,134400,5975311910,7020,7000,7020,7000,361
20240105,134300,5972782190,7020,7000,7030,7000,554
20240105,134200,5968904080,7000,7000,7030,7000,3100
20240105,134100,5947157460,7000,6990,7000,6990,350
20240105,134000,5944709560,6990,7000,7000,6990,1334
20240105,133900,5935371900,7000,7000,7000,6990,6022
20240105,133800,5893218400,6990,6990,7000,6980,1537
20240105,133700,5882475150,7000,7000,7020,6990,5178
20240105,133600,5846225050,7000,7000,7010,7000,4189
20240105,133500,5816901240,7000,6990,7000,6990,3064
20240105,133400,5795453740,6990,6990,7000,6990,95
20240105,133300,5794789680,6990,6990,7000,6990,564
20240105,133200,5790846680,6990,6980,6990,6980,847
20240105,133100,5784934610,6980,6970,6980,6960,533
20240105,133000,5781219890,6980,6970,6980,6960,1031
20240105,132900,5774037570,6980,6980,6980,6970,1082
20240105,132800,5766494610,6980,6980,6980,6980,0
20240105,132700,5766494610,6980,6980,6980,6970,554
20240105,132600,5762632690,6970,6980,6980,6970,303
20240105,132500,5760520750,6980,6970,6980,6970,216
20240105,132400,5759015140,6970,6970,6970,6960,331
20240105,132300,5756710040,6970,6980,6980,6970,658
20240105,132200,5752123540,6970,6970,6980,6970,673
20240105,132100,5747432710,6970,6970,6970,6970,348
20240105,132000,5745007150,6980,6960,6980,6960,2717
20240105,131900,5726094710,6970,6970,6980,6970,3384
20240105,131800,5702501190,6970,6970,6970,6970,290
20240105,131700,5700479890,6980,6970,6980,6960,281
20240105,131600,5698522110,6960,6970,6970,6960,2364
20240105,131500,5682045240,6970,6980,6980,6970,81
20240105,131400,5681480560,6980,6980,6980,6970,1250
20240105,131300,5672765890,6990,6970,6990,6970,251
20240105,131200,5671016400,6970,6990,6990,6970,3123
20240105,131100,5649217840,6990,6990,7000,6980,4162
20240105,131000,5620138350,6980,6970,6980,6970,558
20240105,130900,5616246850,6970,6970,6970,6960,989
20240105,130800,5609358250,6970,6990,6990,6970,5500
20240105,130700,5570992370,6990,7000,7010,6990,9899
20240105,130600,5501781520,7000,7000,7000,7000,1165
20240105,130500,5493626520,7000,7000,7000,6990,1212
20240105,130400,5485143020,7000,6990,7000,6990,1897
20240105,130300,5471864270,6990,6990,7000,6990,4692
20240105,130200,5439061410,7000,7020,7020,7000,16695
20240105,130100,5322069830,7020,7040,7040,7020,2421
20240105,130000,5305050750,7030,7070,7070,7030,60
20240105,125900,5304628550,7080,7030,7080,7030,1704
20240105,125800,5292603970,7030,7040,7040,7030,670
20240105,125700,5287893720,7030,7040,7040,7030,358
20240105,125600,5285374700,7040,7030,7040,7030,2855
20240105,125500,5265284670,7040,7030,7040,7020,976
20240105,125400,5258426600,7030,7040,7040,7030,1948
20240105,125300,5244731440,7040,7060,7060,7030,683
20240105,125200,5239922380,7040,7050,7060,7040,750
20240105,125100,5234636660,7060,7060,7060,7050,4289
20240105,125000,5204365950,7070,7070,7080,7060,1633
20240105,124900,5192829790,7070,7070,7080,7060,2389
20240105,124800,5175940990,7060,7080,7080,7050,918
20240105,124700,5169458290,7080,7070,7090,7060,636
20240105,124600,5164957010,7070,7050,7070,7050,2466
20240105,124500,5147556120,7060,7060,7070,7060,1335
20240105,124400,5138123210,7060,7060,7070,7060,1580
20240105,124300,5126966570,7060,7050,7060,7050,681
20240105,124200,5122164710,7060,7030,7060,7030,1855
20240105,124100,5109093490,7040,7040,7040,7030,4512
20240105,124000,5077333490,7040,7040,7050,7040,675
20240105,123900,5072579960,7040,7040,7050,7040,622
20240105,123800,5068198780,7040,7040,7040,7020,3556
20240105,123700,5043203420,7040,7040,7040,7030,621
20240105,123600,5038832980,7030,7020,7030,7020,459
20240105,123500,5035607640,7020,7040,7040,7020,382
20240105,123400,5032923520,7040,7040,7040,7020,1821
20240105,123300,5020123130,7040,7040,7040,7030,758
20240105,123200,5014788210,7030,7030,7050,7030,843
20240105,123100,5008847700,7030,7020,7040,7010,1478
20240105,123000,4998462880,7030,7020,7030,7020,1744
20240105,122900,4986213590,7020,7030,7040,7020,1102
20240105,122800,4978470440,7030,7030,7030,7030,622
20240105,122700,4974097780,7030,7030,7040,7030,729
20240105,122600,4968972810,7030,7050,7050,7030,508
20240105,122500,4965399080,7050,7040,7050,7040,1082
20240105,122400,4957778300,7040,7040,7050,7040,650
20240105,122300,4953200800,7040,7040,7050,7040,1343
20240105,122200,4943745750,7040,7040,7050,7040,1000
20240105,122100,4936702470,7040,7040,7040,7040,287
20240105,122000,4934681990,7040,7050,7060,7040,1023
20240105,121900,4927468300,7040,7040,7040,7040,884
20240105,121800,4921244940,7040,7040,7060,7040,467
20240105,121700,4917956290,7050,7030,7060,7030,1446
20240105,121600,4907781990,7030,7040,7040,7030,1036
20240105,121500,4900496030,7040,7040,7040,7030,2002
20240105,121400,4886410270,7040,7040,7040,7030,1397
20240105,121300,4876577290,7050,7040,7070,7040,786
20240105,121200,4871042710,7040,7030,7040,7030,789
20240105,121100,4865495640,7040,7070,7070,7030,188
20240105,121000,4864173370,7080,7050,7080,7040,1524
20240105,120900,4853430500,7030,7020,7030,7020,843
20240105,120800,4847508980,7020,7030,7030,7020,982
20240105,120700,4840615020,7030,7030,7030,7020,413
20240105,120600,4837714330,7030,7030,7030,7020,2191
20240105,120500,4822330860,7030,7050,7050,7030,2031
20240105,120400,4808035670,7050,7040,7050,7030,648
20240105,120300,4803475170,7040,7040,7050,7040,807
20240105,120200,4797793560,7050,7040,7050,7040,1006
20240105,120100,4790708710,7050,7040,7050,7040,729
20240105,120000,4785575860,7050,7040,7050,7040,1831
20240105,115900,4772668800,7040,7040,7050,7040,686
20240105,115800,4767839300,7040,7030,7050,7030,1521
20240105,115700,4757136940,7040,7070,7070,7030,10742
20240105,115600,4681413920,7070,7090,7090,7060,3507
20240105,115500,4656603020,7090,7060,7090,7060,828
20240105,115400,4650745960,7070,7080,7080,7070,446
20240105,115300,4647591370,7090,7070,7090,7070,470
20240105,115200,4644264470,7070,7070,7090,7060,1340
20240105,115100,4634787410,7090,7060,7090,7060,2423
20240105,115000,4617663920,7070,7070,7080,7060,1561
20240105,114900,4606629880,7080,7080,7080,7070,1584
20240105,114800,4595430690,7070,7090,7090,7070,441
20240105,114700,4592306800,7090,7070,7090,7070,681
20240105,114600,4587490630,7070,7060,7070,7060,1481
20240105,114500,4577031060,7070,7070,7080,7060,617
20240105,114400,4572669660,7070,7110,7110,7060,3973
20240105,114300,4544549320,7100,7130,7130,7100,1687
20240105,114200,4532551510,7140,7150,7150,7120,313
20240105,114100,4530321680,7150,7110,7150,7110,711
20240105,114000,4525251630,7140,7100,7140,7100,1681
20240105,113900,4513282050,7130,7120,7130,7100,1584
20240105,113800,4502009650,7120,7120,7120,7090,746
20240105,113700,4496716020,7080,7070,7130,7070,1689
20240105,113600,4484743390,7070,7090,7090,7050,3862
20240105,113500,4457445100,7100,7090,7100,7090,975
20240105,113400,4450528530,7090,7130,7130,7070,8625
20240105,113300,4389328970,7150,7140,7170,7100,6472
20240105,113200,4343212770,7150,7160,7170,7140,5335
20240105,113100,4305040150,7170,7180,7190,7150,3373
20240105,113000,4280850310,7150,7190,7190,7150,9890
20240105,112900,4209981740,7190,7190,7200,7180,4326
20240105,112800,4178898440,7200,7190,7200,7180,10665
20240105,112700,4102177350,7190,7170,7200,7170,13221
20240105,112600,4007123510,7200,7180,7200,7160,10559
20240105,112500,3931329350,7180,7170,7200,7170,30380
20240105,112400,3712958110,7170,7170,7180,7150,3731
20240105,112300,3686206440,7170,7140,7180,7130,13907
20240105,112200,3586601260,7140,7120,7150,7120,1799
20240105,112100,3573773850,7120,7120,7120,7100,4242
20240105,112000,3543611430,7130,7130,7130,7120,174
20240105,111900,3542370860,7130,7150,7150,7120,2230
20240105,111800,3526475490,7150,7140,7150,7140,1115
20240105,111700,3518510620,7140,7130,7150,7120,9540
20240105,111600,3450354640,7120,7100,7120,7100,956
20240105,111500,3443548020,7100,7090,7100,7090,858
20240105,111400,3437461670,7090,7080,7090,7080,9
20240105,111300,3437397910,7080,7090,7090,7070,1273
20240105,111200,3428391800,7080,7100,7100,7080,6468
20240105,111100,3382583770,7100,7110,7120,7090,4979
20240105,111000,3347221840,7110,7110,7110,7100,1639
20240105,110900,3335568560,7110,7120,7120,7110,6261
20240105,110800,3291033660,7120,7120,7120,7120,3314
20240105,110700,3267437980,7110,7120,7130,7110,2234
20240105,110600,3251525810,7120,7110,7120,7110,137
20240105,110500,3250550390,7110,7130,7130,7110,566
20240105,110400,3246520420,7120,7110,7120,7110,4975
20240105,110300,3211123690,7110,7120,7120,7110,376
20240105,110200,3208448160,7140,7160,7160,7100,1118
20240105,110100,3200456760,7160,7150,7160,7140,6160
20240105,110000,3156436260,7150,7110,7150,7100,6836
20240105,105900,3107653330,7100,7100,7110,7090,1019
20240105,105800,3100413480,7090,7100,7120,7090,5900
20240105,105700,3058535450,7100,7100,7110,7100,1184
20240105,105600,3050129020,7100,7100,7100,7100,167
20240105,105500,3048943320,7090,7090,7100,7090,2034
20240105,105400,3034520760,7090,7090,7090,7080,1308
20240105,105300,3025247320,7080,7090,7090,7080,1315
20240105,105200,3015932440,7090,7090,7090,7090,1233
20240105,105100,3007190470,7090,7070,7090,7070,607
20240105,105000,3002893000,7070,7080,7090,7070,1670
20240105,104900,2991084910,7070,7070,7090,7070,1866
20240105,104800,2977890810,7070,7090,7100,7070,4131
20240105,104700,2948651290,7090,7100,7100,7080,4976
20240105,104600,2913371700,7100,7130,7140,7100,4894
20240105,104500,2878551280,7140,7130,7140,7120,1622
20240105,104400,2866977400,7130,7140,7140,7130,234
20240105,104300,2865308770,7140,7110,7150,7110,1852
20240105,104200,2852126690,7110,7120,7150,7100,6808
20240105,104100,2803708850,7150,7140,7150,7130,5587
20240105,104000,2763825040,7160,7170,7170,7150,8064
20240105,103900,2706085140,7170,7160,7170,7160,5445
20240105,103800,2667072010,7160,7140,7160,7140,7592
20240105,103700,2612773200,7150,7140,7170,7140,9185
20240105,103600,2547106890,7150,7180,7180,7140,18395
20240105,103500,2415328970,7180,7170,7180,7160,4911
20240105,103400,2380106620,7170,7150,7170,7150,18502
20240105,103300,2247526270,7150,7140,7150,7140,5107
20240105,103200,2211016220,7150,7140,7150,7130,6501
20240105,103100,2164597750,7140,7140,7140,7120,3838
20240105,103000,2137212700,7140,7160,7160,7130,4619
20240105,102900,2104161950,7160,7150,7160,7140,5701
20240105,102800,2063400570,7150,7130,7150,7120,29814
20240105,102700,1850404120,7120,7120,7130,7100,1728
20240105,102600,1838111410,7110,7130,7130,7100,1607
20240105,102500,1826681810,7130,7110,7130,7110,376
20240105,102400,1824004290,7110,7120,7120,7110,616
20240105,102300,1819619700,7130,7120,7130,7100,816
20240105,102200,1813811760,7100,7130,7140,7100,1870
20240105,102100,1800493090,7130,7140,7150,7130,9669
20240105,102000,1731465320,7140,7110,7150,7100,13822
20240105,101900,1632977390,7110,7100,7110,7090,1734
20240105,101800,1620666640,7100,7110,7110,7100,1544
20240105,101700,1609702940,7110,7080,7110,7070,4411
20240105,101600,1578385490,7080,7080,7090,7070,1327
20240105,101500,1568988940,7080,7090,7090,7080,323
20240105,101400,1566702080,7090,7080,7090,7080,1007
20240105,101300,1559569170,7080,7080,7090,7080,1376
20240105,101200,1549814310,7070,7090,7090,7070,208
20240105,101100,1548343350,7080,7070,7080,7070,1300
20240105,101000,1539152250,7070,7100,7110,7060,4667
20240105,100900,1506118470,7100,7100,7110,7100,1533
20240105,100800,1495224180,7100,7110,7120,7100,1553
20240105,100700,1484183000,7110,7090,7120,7070,1789
20240105,100600,1471484010,7070,7080,7100,7070,1748
20240105,100500,1459111500,7110,7110,7120,7080,4461
20240105,100400,1427397580,7110,7060,7120,7060,61402
20240105,100300,992688380,7060,7050,7060,7040,1719
20240105,100200,980568780,7050,7050,7050,7040,614
20240105,100100,976243610,7050,7060,7060,7050,1039
20240105,100000,968914270,7060,7050,7070,7040,4659
20240105,095900,936032090,7050,7030,7050,7020,5737
20240105,095800,895615170,7040,7040,7040,7040,37
20240105,095700,895354690,7010,7030,7040,7010,1854
20240105,095600,882327830,7000,6990,7020,6990,1384
20240105,095500,872628530,7010,7010,7010,6990,262
20240105,095400,870792210,6990,7000,7000,6990,581
20240105,095300,866725220,6990,6990,6990,6990,476
20240105,095200,863397980,6990,6990,6990,6990,644
20240105,095100,858896420,6990,6990,6990,6990,261
20240105,095000,857072030,6990,6990,6990,6990,221
20240105,094900,855527240,6980,7000,7000,6980,3179
20240105,094800,833294720,7000,7010,7010,7000,465
20240105,094700,830036460,7020,7020,7020,7020,5
20240105,094600,830001360,7020,7020,7020,7010,1429
20240105,094500,819979780,7010,7010,7010,7010,239
20240105,094400,818304390,7010,7020,7020,7010,580
20240105,094300,814237790,7020,7040,7040,7020,56
20240105,094200,813844650,7020,7020,7020,7010,350
20240105,094100,811388830,7020,7030,7050,7020,1211
20240105,094000,802870460,7030,7020,7030,7010,436
20240105,093900,799807040,7010,7020,7030,7010,2690
20240105,093800,780938240,7030,7020,7050,7020,194
20240105,093700,779574290,7030,7030,7030,7030,579
20240105,093600,775503920,7030,7060,7070,7030,9105
20240105,093500,711305890,7060,7070,7070,7050,1585
20240105,093400,700108340,7050,7050,7060,7050,5038
20240105,093300,664545880,7060,7060,7060,7050,1357
20240105,093200,654973660,7060,7060,7070,7060,2674
20240105,093100,636075340,7070,7040,7070,7040,13310
20240105,093000,542159180,7040,7040,7050,7040,3518
20240105,092900,517387410,7030,7040,7040,7030,1148
20240105,092800,509306680,7040,7050,7060,7040,2083
20240105,092700,494612500,7050,7050,7060,7040,288
20240105,092600,492581540,7060,7040,7060,7010,6098
20240105,092500,449604300,7040,7010,7060,7010,8869
20240105,092400,387167090,7010,6990,7010,6990,5892
20240105,092300,345921270,6990,6980,6990,6980,1664
20240105,092200,334299160,6990,6980,6990,6980,544
20240105,092100,330498100,6990,6990,7000,6970,8791
20240105,092000,269110700,6990,6990,6990,6990,100
20240105,091900,268411700,6990,6990,7000,6990,5210
20240105,091800,231982490,6980,6980,6990,6980,2423
20240105,091700,215068430,6980,6990,6990,6980,1167
20240105,091600,206922090,6990,6970,6990,6970,2735
20240105,091500,187831490,6970,6950,6980,6950,959
20240105,091400,181149820,6960,6960,6960,6960,287
20240105,091300,179152300,6930,6930,6950,6930,2801
20240105,091200,159694850,6930,6930,6930,6920,2636
20240105,091100,141428470,6920,6930,6940,6920,1879
20240105,091000,128406550,6930,6930,6950,6930,3123
20240105,090900,106743360,6930,6920,6930,6920,1652
20240105,090800,95307290,6910,6910,6930,6910,3263
20240105,090700,72743860,6920,6930,6930,6920,315
20240105,090600,70560960,6930,6940,6940,6930,30
20240105,090500,70353050,6940,6920,6940,6880,8287
20240105,090400,13255410,6940,6920,6940,6920,189
20240105,090300,11945210,6920,6930,6930,6920,21
20240105,090200,11799780,6880,6890,6890,6880,368
20240105,090100,9264410,6890,6890,6890,6880,624
20240105,090000,4968810,6930,6930,6930,6930,717