stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205000,10188896900,6950,6950,6950,6950,35992
20230602,204900,10188896900,6950,6950,6950,6950,0
20230602,204800,10188896900,6950,6950,6950,6950,0
20230602,204700,10188896900,6950,6950,6950,6950,0
20230602,204600,10188896900,6950,6950,6950,6950,0
20230602,204500,10188896900,6950,6950,6950,6950,0
20230602,204400,10188896900,6950,6950,6950,6950,0
20230602,204300,10188896900,6950,6950,6950,6950,0
20230602,204200,10188896900,6950,6950,6950,6950,0
20230602,204100,10188896900,6950,6950,6950,6950,0
20230602,204000,10188896900,6950,6950,6950,6950,0
20230602,203900,10188896900,6950,6950,6950,6950,0
20230602,203800,10188896900,6950,6950,6950,6950,0
20230602,203700,10188896900,6950,6950,6950,6950,0
20230602,203600,10188896900,6950,6950,6950,6950,0
20230602,203500,10188896900,6950,6950,6950,6950,0
20230602,203400,10188896900,6950,6950,6950,6950,0
20230602,203300,10188896900,6950,6950,6950,6950,0
20230602,203200,10188896900,6950,6950,6950,6950,0
20230602,203100,10188896900,6950,6950,6950,6950,0
20230602,203000,10188896900,6950,6950,6950,6950,0
20230602,202900,10188896900,6950,6950,6950,6950,0
20230602,202800,10188896900,6950,6950,6950,6950,0
20230602,202700,10188896900,6950,6950,6950,6950,0
20230602,202600,10188896900,6950,6950,6950,6950,0
20230602,202500,10188896900,6950,6950,6950,6950,0
20230602,202400,10188896900,6950,6950,6950,6950,0
20230602,202300,10188896900,6950,6950,6950,6950,0
20230602,202200,10188896900,6950,6950,6950,6950,0
20230602,202100,10188896900,6950,6950,6950,6950,0
20230602,202000,10188896900,6950,6950,6950,6950,35992
20230602,201900,10188896900,6950,6950,6950,6950,0
20230602,201800,10188896900,6950,6950,6950,6950,0
20230602,201700,10188896900,6950,6950,6950,6950,0
20230602,201600,10188896900,6950,6950,6950,6950,0
20230602,201500,10188896900,6950,6950,6950,6950,0
20230602,201400,10188896900,6950,6950,6950,6950,0
20230602,201300,10188896900,6950,6950,6950,6950,0
20230602,201200,10188896900,6950,6950,6950,6950,0
20230602,201100,10188896900,6950,6950,6950,6950,0
20230602,201000,10188896900,6950,6950,6950,6950,0
20230602,200900,10188896900,6950,6950,6950,6950,0
20230602,200800,10188896900,6950,6950,6950,6950,0
20230602,200700,10188896900,6950,6950,6950,6950,0
20230602,200600,10188896900,6950,6950,6950,6950,0
20230602,200500,10188896900,6950,6950,6950,6950,0
20230602,200400,10188896900,6950,6950,6950,6950,0
20230602,200300,10188896900,6950,6950,6950,6950,0
20230602,200200,10188896900,6950,6950,6950,6950,0
20230602,200100,10188896900,6950,6950,6950,6950,0
20230602,200000,10188896900,6950,6950,6950,6950,0
20230602,195900,10188896900,6950,6950,6950,6950,0
20230602,195800,10188896900,6950,6950,6950,6950,0
20230602,195700,10188896900,6950,6950,6950,6950,0
20230602,195600,10188896900,6950,6950,6950,6950,0
20230602,195500,10188896900,6950,6950,6950,6950,0
20230602,195400,10188896900,6950,6950,6950,6950,0
20230602,195300,10188896900,6950,6950,6950,6950,0
20230602,195200,10188896900,6950,6950,6950,6950,0
20230602,195100,10188896900,6950,6950,6950,6950,0
20230602,195000,10188896900,6950,6950,6950,6950,35992
20230602,194900,10188896900,6950,6950,6950,6950,0
20230602,194800,10188896900,6950,6950,6950,6950,0
20230602,194700,10188896900,6950,6950,6950,6950,0
20230602,194600,10188896900,6950,6950,6950,6950,0
20230602,194500,10188896900,6950,6950,6950,6950,0
20230602,194400,10188896900,6950,6950,6950,6950,0
20230602,194300,10188896900,6950,6950,6950,6950,0
20230602,194200,10188896900,6950,6950,6950,6950,0
20230602,194100,10188896900,6950,6950,6950,6950,0
20230602,194000,10188896900,6950,6950,6950,6950,0
20230602,193900,10188896900,6950,6950,6950,6950,0
20230602,193800,10188896900,6950,6950,6950,6950,0
20230602,193700,10188896900,6950,6950,6950,6950,0
20230602,193600,10188896900,6950,6950,6950,6950,0
20230602,193500,10188896900,6950,6950,6950,6950,0
20230602,193400,10188896900,6950,6950,6950,6950,0
20230602,193300,10188896900,6950,6950,6950,6950,0
20230602,193200,10188896900,6950,6950,6950,6950,0
20230602,193100,10188896900,6950,6950,6950,6950,0
20230602,193000,10188896900,6950,6950,6950,6950,0
20230602,192900,10188896900,6950,6950,6950,6950,0
20230602,192800,10188896900,6950,6950,6950,6950,0
20230602,192700,10188896900,6950,6950,6950,6950,0
20230602,192600,10188896900,6950,6950,6950,6950,0
20230602,192500,10188896900,6950,6950,6950,6950,0
20230602,192400,10188896900,6950,6950,6950,6950,0
20230602,192300,10188896900,6950,6950,6950,6950,0
20230602,192200,10188896900,6950,6950,6950,6950,0
20230602,192100,10188896900,6950,6950,6950,6950,0
20230602,192000,10188896900,6950,6950,6950,6950,35992
20230602,191900,10188896900,6950,6950,6950,6950,0
20230602,191800,10188896900,6950,6950,6950,6950,0
20230602,191700,10188896900,6950,6950,6950,6950,0
20230602,191600,10188896900,6950,6950,6950,6950,0
20230602,191500,10188896900,6950,6950,6950,6950,0
20230602,191400,10188896900,6950,6950,6950,6950,0
20230602,191300,10188896900,6950,6950,6950,6950,0
20230602,191200,10188896900,6950,6950,6950,6950,0
20230602,191100,10188896900,6950,6950,6950,6950,0
20230602,191000,10188896900,6950,6950,6950,6950,0
20230602,190900,10188896900,6950,6950,6950,6950,0
20230602,190800,10188896900,6950,6950,6950,6950,0
20230602,190700,10188896900,6950,6950,6950,6950,0
20230602,190600,10188896900,6950,6950,6950,6950,0
20230602,190500,10188896900,6950,6950,6950,6950,0
20230602,190400,10188896900,6950,6950,6950,6950,0
20230602,190300,10188896900,6950,6950,6950,6950,0
20230602,190200,10188896900,6950,6950,6950,6950,0
20230602,190100,10188896900,6950,6950,6950,6950,0
20230602,190000,10188896900,6950,6950,6950,6950,0
20230602,185900,10188896900,6950,6950,6950,6950,0
20230602,185800,10188896900,6950,6950,6950,6950,0
20230602,185700,10188896900,6950,6950,6950,6950,0
20230602,185600,10188896900,6950,6950,6950,6950,0
20230602,185500,10188896900,6950,6950,6950,6950,0
20230602,185400,10188896900,6950,6950,6950,6950,0
20230602,185300,10188896900,6950,6950,6950,6950,0
20230602,185200,10188896900,6950,6950,6950,6950,0
20230602,185100,10188896900,6950,6950,6950,6950,0
20230602,185000,10188896900,6950,6950,6950,6950,35992
20230602,184900,10188896900,6950,6950,6950,6950,0
20230602,184800,10188896900,6950,6950,6950,6950,0
20230602,184700,10188896900,6950,6950,6950,6950,0
20230602,184600,10188896900,6950,6950,6950,6950,0
20230602,184500,10188896900,6950,6950,6950,6950,0
20230602,184400,10188896900,6950,6950,6950,6950,0
20230602,184300,10188896900,6950,6950,6950,6950,0
20230602,184200,10188896900,6950,6950,6950,6950,0
20230602,184100,10188896900,6950,6950,6950,6950,0
20230602,184000,10188896900,6950,6950,6950,6950,0
20230602,183900,10188896900,6950,6950,6950,6950,0
20230602,183800,10188896900,6950,6950,6950,6950,0
20230602,183700,10188896900,6950,6950,6950,6950,0
20230602,183600,10188896900,6950,6950,6950,6950,0
20230602,183500,10188896900,6950,6950,6950,6950,0
20230602,183400,10188896900,6950,6950,6950,6950,0
20230602,183300,10188896900,6950,6950,6950,6950,0
20230602,183200,10188896900,6950,6950,6950,6950,0
20230602,183100,10188896900,6950,6950,6950,6950,0
20230602,183000,10188896900,6950,6950,6950,6950,0
20230602,182900,10188896900,6950,6950,6950,6950,0
20230602,182800,10188896900,6950,6950,6950,6950,0
20230602,182700,10188896900,6950,6950,6950,6950,0
20230602,182600,10188896900,6950,6950,6950,6950,0
20230602,182500,10188896900,6950,6950,6950,6950,0
20230602,182400,10188896900,6950,6950,6950,6950,0
20230602,182300,10188896900,6950,6950,6950,6950,0
20230602,182200,10188896900,6950,6950,6950,6950,0
20230602,182100,10188896900,6950,6950,6950,6950,0
20230602,182000,10188896900,6950,6950,6950,6950,35992
20230602,181900,10188896900,6950,6950,6950,6950,0
20230602,181800,10188896900,6950,6950,6950,6950,0
20230602,181700,10188896900,6950,6950,6950,6950,0
20230602,181600,10188896900,6950,6950,6950,6950,0
20230602,181500,10188896900,6950,6950,6950,6950,0
20230602,181400,10188896900,6950,6950,6950,6950,0
20230602,181300,10188896900,6950,6950,6950,6950,0
20230602,181200,10188896900,6950,6950,6950,6950,0
20230602,181100,10188896900,6950,6950,6950,6950,0
20230602,181000,10188896900,6950,6950,6950,6950,0
20230602,180900,10188896900,6950,6950,6950,6950,0
20230602,180800,10188896900,6950,6950,6950,6950,0
20230602,180700,10188896900,6950,6950,6950,6950,0
20230602,180600,10188896900,6950,6950,6950,6950,0
20230602,180500,10188896900,6950,6950,6950,6950,0
20230602,180400,10188896900,6950,6950,6950,6950,0
20230602,180300,10188896900,6950,6950,6950,6950,0
20230602,180200,10188896900,6950,6950,6950,6950,0
20230602,180100,10188896900,6950,6950,6950,6950,0
20230602,180000,10188896900,6950,6950,6950,6950,0
20230602,175900,10188896900,6950,6950,6950,6950,0
20230602,175800,10188896900,6950,6950,6950,6950,0
20230602,175700,10188896900,6950,6950,6950,6950,0
20230602,175600,10188896900,6950,6950,6950,6950,0
20230602,175500,10188896900,6950,6950,6950,6950,0
20230602,175400,10188896900,6950,6950,6950,6950,0
20230602,175300,10188896900,6950,6950,6950,6950,0
20230602,175200,10188896900,6950,6950,6950,6950,0
20230602,175100,10188896900,6950,6950,6950,6950,0
20230602,175000,10188896900,6950,6950,6950,6950,35992
20230602,174900,10188896900,6950,6950,6950,6950,0
20230602,174800,10188896900,6950,6950,6950,6950,0
20230602,174700,10188896900,6950,6950,6950,6950,0
20230602,174600,10188896900,6950,6950,6950,6950,0
20230602,174500,10188896900,6950,6950,6950,6950,0
20230602,174400,10188896900,6950,6950,6950,6950,0
20230602,174300,10188896900,6950,6950,6950,6950,0
20230602,174200,10188896900,6950,6950,6950,6950,0
20230602,174100,10188896900,6950,6950,6950,6950,0
20230602,174000,10188896900,6950,6950,6950,6950,0
20230602,173900,10188896900,6950,6950,6950,6950,0
20230602,173800,10188896900,6950,6950,6950,6950,0
20230602,173700,10188896900,6950,6950,6950,6950,0
20230602,173600,10188896900,6950,6950,6950,6950,0
20230602,173500,10188896900,6950,6950,6950,6950,0
20230602,173400,10188896900,6950,6950,6950,6950,0
20230602,173300,10188896900,6950,6950,6950,6950,0
20230602,173200,10188896900,6950,6950,6950,6950,0
20230602,173100,10188896900,6950,6950,6950,6950,0
20230602,173000,10188896900,6950,6950,6950,6950,0
20230602,172900,10188896900,6950,6950,6950,6950,0
20230602,172800,10188896900,6950,6950,6950,6950,0
20230602,172700,10188896900,6950,6950,6950,6950,0
20230602,172600,10188896900,6950,6950,6950,6950,0
20230602,172500,10188896900,6950,6950,6950,6950,0
20230602,172400,10188896900,6950,6950,6950,6950,0
20230602,172300,10188896900,6950,6950,6950,6950,0
20230602,172200,10188896900,6950,6950,6950,6950,0
20230602,172100,10188896900,6950,6950,6950,6950,0
20230602,172000,10188896900,6950,6950,6950,6950,35992
20230602,171900,10188896900,6950,6950,6950,6950,0
20230602,171800,10188896900,6950,6950,6950,6950,0
20230602,171700,10188896900,6950,6950,6950,6950,0
20230602,171600,10188896900,6950,6950,6950,6950,0
20230602,171500,10188896900,6950,6950,6950,6950,0
20230602,171400,10188896900,6950,6950,6950,6950,0
20230602,171300,10188896900,6950,6950,6950,6950,0
20230602,171200,10188896900,6950,6950,6950,6950,0
20230602,171100,10188896900,6950,6950,6950,6950,0
20230602,171000,10188896900,6950,6950,6950,6950,0
20230602,170900,10188896900,6950,6950,6950,6950,0
20230602,170800,10188896900,6950,6950,6950,6950,0
20230602,170700,10188896900,6950,6950,6950,6950,0
20230602,170600,10188896900,6950,6950,6950,6950,0
20230602,170500,10188896900,6950,6950,6950,6950,0
20230602,170400,10188896900,6950,6950,6950,6950,0
20230602,170300,10188896900,6950,6950,6950,6950,0
20230602,170200,10188896900,6950,6950,6950,6950,0
20230602,170100,10188896900,6950,6950,6950,6950,0
20230602,170000,10188896900,6950,6950,6950,6950,0
20230602,165900,10188896900,6950,6950,6950,6950,0
20230602,165800,10188896900,6950,6950,6950,6950,0
20230602,165700,10188896900,6950,6950,6950,6950,0
20230602,165600,10188896900,6950,6950,6950,6950,0
20230602,165500,10188896900,6950,6950,6950,6950,0
20230602,165400,10188896900,6950,6950,6950,6950,0
20230602,165300,10188896900,6950,6950,6950,6950,0
20230602,165200,10188896900,6950,6950,6950,6950,0
20230602,165100,10188896900,6950,6950,6950,6950,0
20230602,165000,10188896900,6950,6950,6950,6950,35992
20230602,164900,10188896900,6950,6950,6950,6950,0
20230602,164800,10188896900,6950,6950,6950,6950,0
20230602,164700,10188896900,6950,6950,6950,6950,0
20230602,164600,10188896900,6950,6950,6950,6950,0
20230602,164500,10188896900,6950,6950,6950,6950,0
20230602,164400,10188896900,6950,6950,6950,6950,0
20230602,164300,10188896900,6950,6950,6950,6950,0
20230602,164200,10188896900,6950,6950,6950,6950,0
20230602,164100,10188896900,6950,6950,6950,6950,0
20230602,164000,10188896900,6950,6950,6950,6950,0
20230602,163900,10188896900,6950,6950,6950,6950,0
20230602,163800,10188896900,6950,6950,6950,6950,0
20230602,163700,10188896900,6950,6950,6950,6950,0
20230602,163600,10188896900,6950,6950,6950,6950,0
20230602,163500,10188896900,6950,6950,6950,6950,0
20230602,163400,10188896900,6950,6950,6950,6950,0
20230602,163300,10188896900,6950,6950,6950,6950,0
20230602,163200,10188896900,6950,6950,6950,6950,0
20230602,163100,10188896900,6950,6950,6950,6950,0
20230602,163000,10188896900,6950,6950,6950,6950,0
20230602,162900,10188896900,6950,6950,6950,6950,0
20230602,162800,10188896900,6950,6950,6950,6950,0
20230602,162700,10188896900,6950,6950,6950,6950,0
20230602,162600,10188896900,6950,6950,6950,6950,0
20230602,162500,10188896900,6950,6950,6950,6950,0
20230602,162400,10188896900,6950,6950,6950,6950,0
20230602,162300,10188896900,6950,6950,6950,6950,0
20230602,162200,10188896900,6950,6950,6950,6950,0
20230602,162100,10188896900,6950,6950,6950,6950,0
20230602,162000,10188896900,6950,6950,6950,6950,35992
20230602,161900,10188896900,6950,6950,6950,6950,0
20230602,161800,10188896900,6950,6950,6950,6950,0
20230602,161700,10188896900,6950,6950,6950,6950,0
20230602,161600,10188896900,6950,6950,6950,6950,0
20230602,161500,10188896900,6950,6950,6950,6950,0
20230602,161400,10188896900,6950,6950,6950,6950,0
20230602,161300,10188896900,6950,6950,6950,6950,0
20230602,161200,10188896900,6950,6950,6950,6950,0
20230602,161100,10188896900,6950,6950,6950,6950,0
20230602,161000,10188896900,6950,6950,6950,6950,0
20230602,160900,10188896900,6950,6950,6950,6950,0
20230602,160800,10188896900,6950,6950,6950,6950,0
20230602,160700,10188896900,6950,6950,6950,6950,0
20230602,160600,10188896900,6950,6950,6950,6950,0
20230602,160500,10188896900,6950,6950,6950,6950,0
20230602,160400,10188896900,6950,6950,6950,6950,0
20230602,160300,10188896900,6950,6950,6950,6950,0
20230602,160200,10188896900,6950,6950,6950,6950,0
20230602,160100,10188896900,6950,6950,6950,6950,0
20230602,160000,10188896900,6950,6950,6950,6950,0
20230602,155900,10188896900,6950,6950,6950,6950,0
20230602,155800,10188896900,6950,6950,6950,6950,0
20230602,155700,10188896900,6950,6950,6950,6950,0
20230602,155600,10188896900,6950,6950,6950,6950,0
20230602,155500,10188896900,6950,6950,6950,6950,0
20230602,155400,10188896900,6950,6950,6950,6950,0
20230602,155300,10188896900,6950,6950,6950,6950,0
20230602,155200,10188896900,6950,6950,6950,6950,0
20230602,155100,10188896900,6950,6950,6950,6950,0
20230602,155000,10188896900,6950,6950,6950,6950,35992
20230602,154900,10188896900,6950,6950,6950,6950,0
20230602,154800,10188896900,6950,6950,6950,6950,0
20230602,154700,10188896900,6950,6950,6950,6950,0
20230602,154600,10188896900,6950,6950,6950,6950,0
20230602,154500,10188896900,6950,6950,6950,6950,0
20230602,154400,10188896900,6950,6950,6950,6950,0
20230602,154300,10188896900,6950,6950,6950,6950,0
20230602,154200,10188896900,6950,6950,6950,6950,0
20230602,154100,10188896900,6950,6950,6950,6950,0
20230602,154000,10188896900,6950,6950,6950,6950,0
20230602,153900,10188896900,6950,6950,6950,6950,0
20230602,153800,10188896900,6950,6950,6950,6950,0
20230602,153700,10188896900,6950,6950,6950,6950,0
20230602,153600,10188896900,6950,6950,6950,6950,0
20230602,153500,10188896900,6950,6950,6950,6950,0
20230602,153400,10188896900,6950,6950,6950,6950,0
20230602,153300,10188896900,6950,6950,6950,6950,0
20230602,153200,10188896900,6950,6950,6950,6950,0
20230602,153100,10188896900,6950,6950,6950,6950,0
20230602,153000,10188896900,6950,6950,6950,6950,35992
20230602,152900,9938752500,6970,6970,6970,6970,0
20230602,152800,9938752500,6970,6970,6970,6970,0
20230602,152700,9938752500,6970,6970,6970,6970,0
20230602,152600,9938752500,6970,6970,6970,6970,0
20230602,152500,9938752500,6970,6970,6970,6970,0
20230602,152400,9938752500,6970,6970,6970,6970,0
20230602,152300,9938752500,6970,6970,6970,6970,0
20230602,152200,9938752500,6970,6970,6970,6970,0
20230602,152100,9938752500,6970,6970,6970,6970,0
20230602,152000,9938752500,6970,6970,6970,6970,0
20230602,151900,9938752500,6970,6970,6970,6960,11441
20230602,151800,9859070840,6970,6970,6980,6960,5020
20230602,151700,9824092580,6970,6990,6990,6970,3580
20230602,151600,9799096510,6980,6970,6990,6950,14847
20230602,151500,9695546760,6970,6980,6990,6970,5079
20230602,151400,9660073990,6980,6980,6990,6980,4486
20230602,151300,9628758260,6980,6990,6990,6980,4850
20230602,151200,9594900130,6980,6980,6990,6980,3966
20230602,151100,9567213990,6980,6990,6990,6980,1369
20230602,151000,9557647690,6990,6980,6990,6980,3939
20230602,150900,9530145620,6980,6980,6990,6980,2505
20230602,150800,9512657720,6980,6970,6980,6970,3812
20230602,150700,9486069690,6970,6960,6980,6960,1617
20230602,150600,9474799250,6960,6970,6970,6960,3434
20230602,150500,9450878730,6960,6950,6960,6940,1940
20230602,150400,9437387590,6950,6920,6950,6920,3586
20230602,150300,9412508930,6920,6920,6920,6920,1637
20230602,150200,9401180890,6930,6930,6930,6920,1285
20230602,150100,9392284240,6920,6920,6920,6920,47
20230602,150000,9391959000,6930,6930,6930,6920,382
20230602,145900,9389314600,6930,6920,6930,6910,402
20230602,145800,9386534330,6920,6910,6920,6900,1392
20230602,145700,9376908190,6910,6910,6920,6910,561
20230602,145600,9373029680,6920,6910,6920,6900,6649
20230602,145500,9327145790,6910,6910,6920,6910,2915
20230602,145400,9307000830,6910,6930,6930,6910,1501
20230602,145300,9296620660,6920,6910,6930,6900,2110
20230602,145200,9282029170,6910,6910,6910,6900,5891
20230602,145100,9241348230,6900,6910,6910,6900,2194
20230602,145000,9226208530,6900,6910,6920,6900,5414
20230602,144900,9188847720,6900,6920,6920,6900,5072
20230602,144800,9153825400,6920,6920,6920,6920,40
20230602,144700,9153548600,6920,6920,6920,6910,1815
20230602,144600,9141005700,6920,6920,6930,6910,1717
20230602,144500,9129131040,6910,6910,6920,6910,746
20230602,144400,9123974180,6910,6920,6920,6900,4302
20230602,144300,9094272910,6920,6910,6920,6910,3376
20230602,144200,9070941930,6920,6910,6920,6910,1190
20230602,144100,9062714550,6920,6910,6920,6910,4844
20230602,144000,9029221380,6910,6910,6920,6910,940
20230602,143900,9022719240,6920,6920,6920,6910,1204
20230602,143800,9014395860,6910,6920,6920,6910,870
20230602,143700,9008375960,6930,6910,6930,6910,1840
20230602,143600,8995644680,6920,6920,6920,6910,2557
20230602,143500,8977974830,6920,6920,6920,6910,1431
20230602,143400,8968085650,6920,6920,6920,6910,1582
20230602,143300,8957141310,6920,6930,6930,6920,2393
20230602,143200,8940581700,6930,6920,6930,6920,58
20230602,143100,8940180290,6920,6920,6920,6920,1472
20230602,143000,8929994050,6920,6920,6930,6920,4146
20230602,142900,8901303720,6930,6920,6930,6920,1557
20230602,142800,8890529270,6920,6930,6930,6920,743
20230602,142700,8885383300,6930,6930,6930,6930,910
20230602,142600,8879077000,6930,6930,6930,6920,361
20230602,142500,8876575770,6930,6920,6930,6920,66
20230602,142400,8876118530,6930,6930,6940,6930,1147
20230602,142300,8868169810,6920,6930,6930,6920,376
20230602,142200,8865565540,6930,6930,6930,6930,675
20230602,142100,8860887790,6930,6940,6940,6930,1312
20230602,142000,8851788390,6940,6940,6950,6940,773
20230602,141900,8846423750,6950,6940,6950,6940,47
20230602,141800,8846097530,6950,6960,6960,6940,178
20230602,141700,8844860610,6960,6950,6960,6930,3491
20230602,141600,8820640710,6940,6920,6940,6920,1048
20230602,141500,8813377470,6920,6930,6930,6920,1582
20230602,141400,8802430000,6930,6920,6930,6910,6050
20230602,141300,8760613780,6920,6920,6920,6910,2118
20230602,141200,8745957260,6920,6930,6930,6920,522
20230602,141100,8742345000,6930,6920,6930,6920,796
20230602,141000,8736836250,6920,6920,6930,6920,821
20230602,140900,8731152920,6930,6930,6930,6920,507
20230602,140800,8727641010,6930,6920,6930,6920,1519
20230602,140700,8717128240,6920,6920,6930,6920,1776
20230602,140600,8704838210,6920,6930,6930,6920,2385
20230602,140500,8688317320,6930,6940,6940,6930,2108
20230602,140400,8673708580,6940,6930,6950,6930,320
20230602,140300,8671487590,6940,6940,6940,6930,1564
20230602,140200,8660644110,6930,6930,6930,6930,3015
20230602,140100,8639750160,6930,6930,6930,6920,2205
20230602,140000,8624480550,6930,6920,6930,6920,1176
20230602,135900,8616339820,6930,6920,6930,6920,1747
20230602,135800,8604250460,6930,6930,6930,6930,2620
20230602,135700,8586093860,6930,6920,6930,6920,123
20230602,135600,8585241620,6920,6920,6930,6920,990
20230602,135500,8578390670,6920,6920,6920,6920,110
20230602,135400,8577629470,6920,6920,6930,6920,1506
20230602,135300,8567203940,6930,6920,6930,6920,4389
20230602,135200,8536831040,6920,6920,6930,6920,2881
20230602,135100,8516891770,6920,6930,6930,6920,778
20230602,135000,8511503860,6930,6930,6930,6920,992
20230602,134900,8504631620,6930,6930,6930,6930,244
20230602,134800,8502940700,6930,6920,6930,6920,992
20230602,134700,8496069020,6920,6920,6930,6920,3009
20230602,134600,8475246720,6930,6930,6930,6920,3405
20230602,134500,8451677070,6930,6920,6930,6920,4931
20230602,134400,8417542780,6920,6930,6930,6920,1364
20230602,134300,8408100230,6930,6940,6950,6920,15384
20230602,134200,8301492870,6950,6950,6950,6940,1194
20230602,134100,8293204030,6940,6940,6940,6930,193
20230602,134000,8291866110,6940,6940,6950,6930,2637
20230602,133900,8273581010,6940,6940,6940,6930,232
20230602,133800,8271970940,6940,6940,6950,6940,3282
20230602,133700,8249193830,6950,6940,6950,6940,721
20230602,133600,8244186980,6940,6950,6960,6940,5641
20230602,133500,8204990270,6950,6960,6960,6950,259
20230602,133400,8203190170,6960,6960,6960,6950,3685
20230602,133300,8177548310,6950,6960,6960,6950,2675
20230602,133200,8158956980,6950,6970,6970,6950,414
20230602,133100,8156074720,6960,6960,6970,6960,2422
20230602,133000,8139215690,6970,6960,6970,6960,982
20230602,132900,8132378390,6960,6960,6970,6960,978
20230602,132800,8125562250,6970,6970,6970,6970,1467
20230602,132700,8115337260,6980,6990,6990,6980,4451
20230602,132600,8084264280,6990,6990,6990,6980,1475
20230602,132500,8073954080,6990,6990,6990,6990,1602
20230602,132400,8062756100,6990,6990,6990,6980,13
20230602,132300,8062665240,6990,6990,6990,6990,877
20230602,132200,8056535010,6980,6990,6990,6980,98
20230602,132100,8055850370,6990,6990,6990,6980,777
20230602,132000,8050419540,6990,6980,6990,6980,1116
20230602,131900,8042619720,6980,6980,6980,6980,985
20230602,131800,8035744420,6980,6990,6990,6980,1260
20230602,131700,8026949610,6980,6980,6980,6980,606
20230602,131600,8022719730,6980,6990,6990,6980,232
20230602,131500,8021099870,6990,6980,6990,6980,227
20230602,131400,8019513980,6980,6990,6990,6980,473
20230602,131300,8016211470,6980,6980,6990,6980,430
20230602,131200,8013206070,6990,6990,6990,6990,6
20230602,131100,8013164130,6990,6990,6990,6990,124
20230602,131000,8012297370,6990,6990,6990,6990,1216
20230602,130900,8003797530,6990,6980,6990,6980,182
20230602,130800,8002526860,6990,6980,6990,6980,11
20230602,130700,8002450070,6980,6990,6990,6980,88
20230602,130600,8001835330,6990,6980,6990,6980,565
20230602,130500,7997891360,6990,6980,6990,6970,2227
20230602,130400,7982365040,6980,6970,6980,6970,655
20230602,130300,7977799480,6970,6990,6990,6970,1327
20230602,130200,7968537950,6990,6990,6990,6990,60
20230602,130100,7968118550,6990,6980,7000,6980,652
20230602,130000,7963561420,6980,6980,6990,6980,2230
20230602,125900,7947980260,6980,6980,6980,6980,137
20230602,125800,7947024000,6980,6980,6990,6980,1940
20230602,125700,7933479200,6980,6960,6980,6960,1324
20230602,125600,7924249540,6970,6970,6970,6960,859
20230602,125500,7918264430,6970,6980,6980,6970,374
20230602,125400,7915656480,6970,6970,6970,6970,108
20230602,125300,7914903720,6970,6960,6970,6960,1153
20230602,125200,7906867380,6970,6970,6980,6960,700
20230602,125100,7901988440,6970,6970,6970,6960,1549
20230602,125000,7891194910,6980,6960,6980,6960,1748
20230602,124900,7879010450,6960,6960,6960,6950,241
20230602,124800,7877335110,6960,6940,6960,6940,2096
20230602,124700,7862780330,6940,6940,6940,6940,338
20230602,124600,7860434610,6950,6940,6950,6940,182
20230602,124500,7859171100,6940,6940,6940,6940,1499
20230602,124400,7848768040,6940,6920,6940,6920,870
20230602,124300,7842742400,6920,6930,6930,6920,334
20230602,124200,7840428370,6940,6930,6940,6930,916
20230602,124100,7834077000,6940,6930,6940,6930,1522
20230602,124000,7823529530,6930,6930,6940,6930,5068
20230602,123900,7788406560,6940,6930,6940,6930,467
20230602,123800,7785169410,6940,6940,6950,6940,801
20230602,123700,7779610460,6940,6930,6950,6930,1925
20230602,123600,7766268940,6930,6930,6940,6930,2386
20230602,123500,7749725280,6940,6940,6940,6930,286
20230602,123400,7747743130,6940,6940,6940,6930,4596
20230602,123300,7715851890,6950,6940,6950,6940,821
20230602,123200,7710153910,6940,6950,6950,6940,955
20230602,123100,7703524760,6940,6950,6950,6940,967
20230602,123000,7696811690,6950,6950,6950,6940,337
20230602,122900,7694469940,6940,6950,6950,6940,2059
20230602,122800,7680164310,6960,6950,6960,6950,353
20230602,122700,7677710940,6950,6950,6950,6940,2437
20230602,122600,7660792520,6940,6950,6950,6940,689
20230602,122500,7656010170,6950,6950,6960,6950,1328
20230602,122400,7646777570,6950,6970,6970,6950,471
20230602,122300,7643499560,6970,6970,6970,6930,3126
20230602,122200,7621774490,6970,6950,6970,6950,203
20230602,122100,7620363620,6940,6960,6960,6940,846
20230602,122000,7614487980,6970,6960,6970,6950,6445
20230602,121900,7569655620,6960,6970,6970,6960,3696
20230602,121800,7543908230,6970,6970,6980,6970,851
20230602,121700,7537973350,6970,6980,6980,6970,568
20230602,121600,7534013600,6980,6980,6990,6980,835
20230602,121500,7528185190,6980,6990,6990,6980,376
20230602,121400,7525560650,7000,6990,7000,6980,2510
20230602,121300,7508017730,7000,7010,7010,7000,393
20230602,121200,7505265700,7000,7000,7000,6990,950
20230602,121100,7498617790,7000,7000,7010,6990,585
20230602,121000,7494521720,7010,7000,7010,7000,2584
20230602,120900,7476417210,6990,6990,6990,6990,967
20230602,120800,7469657880,6980,7000,7000,6980,559
20230602,120700,7465749100,6990,7010,7010,6990,1891
20230602,120600,7452515300,7010,6980,7010,6980,2685
20230602,120500,7433732580,6990,6970,6990,6960,1230
20230602,120400,7425154710,6960,6970,6970,6960,769
20230602,120300,7419801980,6970,6960,6970,6960,692
20230602,120200,7414984360,6960,6970,6980,6960,496
20230602,120100,7411526080,6960,6950,6960,6950,1408
20230602,120000,7401728580,6950,6960,6960,6950,44
20230602,115900,7401422690,6950,6950,6960,6950,267
20230602,115800,7399566040,6950,6950,6950,6940,939
20230602,115700,7393040130,6950,6950,6950,6950,54
20230602,115600,7392664830,6950,6930,6950,6930,526
20230602,115500,7389014770,6930,6930,6940,6920,1796
20230602,115400,7376567920,6940,6940,6940,6920,3134
20230602,115300,7354850480,6940,6940,6940,6930,521
20230602,115200,7351238940,6940,6930,6950,6920,8273
20230602,115100,7293952350,6930,6930,6940,6930,319
20230602,115000,7291740530,6940,6940,6940,6930,4652
20230602,114900,7259500180,6940,6940,6950,6930,678
20230602,114800,7254794940,6930,6930,6940,6930,10403
20230602,114700,7182676990,6930,6940,6940,6930,1828
20230602,114600,7170007830,6940,6940,6940,6930,5030
20230602,114500,7135145610,6930,6940,6940,6930,3227
20230602,114400,7112770400,6940,6950,6950,6940,10902
20230602,114300,7037110060,6950,6940,6950,6940,734
20230602,114200,7032010940,6950,6940,6950,6940,655
20230602,114100,7027461620,6940,6950,6950,6940,1406
20230602,114000,7017697800,6950,6950,6950,6940,1747
20230602,113900,7005565280,6950,6950,6950,6940,7234
20230602,113800,6955343260,6950,6950,6950,6940,843
20230602,113700,6949487910,6950,6950,6950,6940,1695
20230602,113600,6937709480,6940,6950,6960,6940,7778
20230602,113500,6883664360,6960,6960,6960,6950,4696
20230602,113400,6851009800,6960,6960,6960,6950,699
20230602,113300,6846150520,6950,6950,6960,6950,2468
20230602,113200,6828996570,6960,6960,6970,6960,6283
20230602,113100,6785266730,6960,6970,6970,6960,1732
20230602,113000,6773205620,6970,6970,6970,6970,37
20230602,112900,6772947730,6970,6970,6970,6970,284
20230602,112800,6770968250,6970,6960,6970,6960,234
20230602,112700,6769338510,6960,6960,6970,6960,2225
20230602,112600,6753852430,6960,6970,6970,6960,2855
20230602,112500,6733981380,6960,6960,6970,6960,2178
20230602,112400,6718820700,6960,6960,6960,6960,175
20230602,112300,6717602700,6960,6960,6970,6960,859
20230602,112200,6711617590,6960,6960,6970,6960,1245
20230602,112100,6702952380,6960,6960,6970,6960,277
20230602,112000,6701024450,6960,6960,6970,6960,4699
20230602,111900,6668319380,6960,6970,6970,6960,1949
20230602,111800,6654736960,6980,6970,6980,6970,1318
20230602,111700,6645539070,6980,6970,6980,6970,2267
20230602,111600,6629730680,6970,6980,6980,6970,2005
20230602,111500,6615754130,6980,6980,6990,6970,2765
20230602,111400,6596454460,6980,6980,6980,6970,5455
20230602,111300,6558424010,6980,6980,6990,6980,1415
20230602,111200,6548547100,6980,6980,6990,6980,1577
20230602,111100,6537536860,6980,6990,6990,6980,4815
20230602,111000,6503927550,6990,7000,7000,6980,2942
20230602,110900,6483363440,7000,7000,7000,6990,2378
20230602,110800,6466731940,7000,6980,7000,6980,1844
20230602,110700,6453836060,6980,6990,7000,6980,3647
20230602,110600,6428340410,6990,7010,7010,6990,2067
20230602,110500,6413882410,7010,7010,7010,7010,687
20230602,110400,6409066540,7010,7000,7010,6990,740
20230602,110300,6403890820,6990,7000,7000,6990,1566
20230602,110200,6392935670,6990,7000,7030,6990,1063
20230602,110100,6385501610,6980,6980,7000,6980,7999
20230602,110000,6329641540,6980,6990,7000,6980,7630
20230602,105900,6276297940,6990,7040,7040,6990,4645
20230602,105800,6243769410,7030,7020,7030,7000,3270
20230602,105700,6220852170,7040,7030,7040,7010,2683
20230602,105600,6202004570,7030,7010,7030,7000,2077
20230602,105500,6187450510,7000,7010,7020,7000,1281
20230602,105400,6178482370,7000,7010,7010,7000,8553
20230602,105300,6118600640,7010,7010,7020,7000,1500
20230602,105200,6108085620,7010,7010,7020,7000,3803
20230602,105100,6081445040,7010,7010,7020,7010,9881
20230602,105000,6012164880,7020,7040,7040,7010,8750
20230602,104900,5950716880,7040,7040,7040,7030,6136
20230602,104800,5907572610,7040,7050,7050,7040,5122
20230602,104700,5871507390,7040,7040,7050,7030,7290
20230602,104600,5820187100,7040,7090,7090,7040,13324
20230602,104500,5726135500,7080,7100,7100,7060,32198
20230602,104400,5497915760,7090,7080,7100,7080,7442
20230602,104300,5445141440,7090,7080,7090,7070,8227
20230602,104200,5386829040,7080,7080,7080,7070,4844
20230602,104100,5352552130,7070,7090,7090,7050,17180
20230602,104000,5231028510,7080,7100,7100,7070,21743
20230602,103900,5076958260,7090,7100,7100,7090,19978
20230602,103800,4935178480,7100,7080,7100,7080,16096
20230602,103700,4821068430,7090,7060,7090,7050,19442
20230602,103600,4683510590,7050,7040,7060,7040,8780
20230602,103500,4621597720,7050,7040,7050,7030,7174
20230602,103400,4571071190,7040,7080,7090,7030,33624
20230602,103300,4333448420,7090,7050,7090,7040,17859
20230602,103200,4207312350,7050,7050,7050,7030,5172
20230602,103100,4170866740,7040,7050,7050,7030,3262
20230602,103000,4147885760,7040,7050,7050,7030,7681
20230602,102900,4093820380,7030,7040,7050,7030,4332
20230602,102800,4063316420,7050,7040,7050,7030,3281
20230602,102700,4040224880,7030,7040,7050,7030,3186
20230602,102600,4017796760,7030,7030,7040,7010,3358
20230602,102500,3994203090,7030,7020,7040,7010,3613
20230602,102400,3968827360,7040,7000,7040,7000,5180
20230602,102300,3932414380,7010,7030,7040,7000,9279
20230602,102200,3867248070,7030,7050,7050,7020,13619
20230602,102100,3771480570,7050,7050,7060,7040,15298
20230602,102000,3663690140,7040,7050,7050,7040,5119
20230602,101900,3627627070,7050,7040,7050,7030,8406
20230602,101800,3568428310,7050,7050,7050,7040,5553
20230602,101700,3529308440,7050,7040,7050,7030,6076
20230602,101600,3486511010,7040,7030,7050,7020,8730
20230602,101500,3425059170,7040,7050,7060,7020,15260
20230602,101400,3317543950,7050,7010,7050,7000,10868
20230602,101300,3241152670,7020,7010,7020,6990,11222
20230602,101200,3162478880,7000,7010,7020,6990,3156
20230602,101100,3140356590,6990,7000,7010,6980,4673
20230602,101000,3107657100,6980,7020,7020,6980,10324
20230602,100900,3035434460,7000,7020,7030,7000,11452
20230602,100800,2955051650,7020,6970,7020,6970,18382
20230602,100700,2826298980,6980,6940,6980,6940,3024
20230602,100600,2805245670,6940,6950,6950,6940,4418
20230602,100500,2774553800,6950,6950,6960,6950,4026
20230602,100400,2746553070,6950,6950,6960,6950,3236
20230602,100300,2724061660,6970,6950,6970,6950,1751
20230602,100200,2711890530,6950,6950,6950,6950,38
20230602,100100,2711626430,6950,6980,6980,6950,5012
20230602,100000,2676712500,6980,6990,6990,6980,1169
20230602,095900,2668548620,6980,6990,6990,6980,3453
20230602,095800,2644432610,6990,6980,6990,6980,807
20230602,095700,2638799580,6980,6980,6990,6970,1610
20230602,095600,2627558560,6970,6940,6970,6940,1102
20230602,095500,2619878470,6940,6930,6940,6930,1202
20230602,095400,2611546120,6930,6970,6970,6930,13395
20230602,095300,2518498970,6970,6960,6970,6960,636
20230602,095200,2514071100,6960,6950,6960,6950,4142
20230602,095100,2485258200,6950,6950,6950,6940,1432
20230602,095000,2475306050,6940,6940,6960,6940,786
20230602,094900,2469847020,6940,6950,6960,6940,1263
20230602,094800,2461074460,6940,6950,6950,6940,2673
20230602,094700,2442506220,6950,6950,6950,6940,664
20230602,094600,2437891550,6940,6930,6950,6930,2320
20230602,094500,2421791120,6940,6940,6940,6930,850
20230602,094400,2415898440,6940,6940,6940,6930,610
20230602,094300,2411668750,6940,6930,6960,6920,9474
20230602,094200,2345994290,6930,6930,6930,6920,1544
20230602,094100,2335294570,6920,6920,6950,6910,4231
20230602,094000,2306009520,6920,6910,6930,6910,1462
20230602,093900,2295893000,6920,6920,6930,6910,4788
20230602,093800,2262772970,6920,6920,6930,6920,8389
20230602,093700,2204717630,6920,6920,6940,6920,6035
20230602,093600,2162933750,6920,6940,6940,6920,5609
20230602,093500,2124056340,6940,6940,6950,6930,5198
20230602,093400,2088006200,6950,6960,6970,6930,6267
20230602,093300,2044461070,6960,6960,6980,6950,3139
20230602,093200,2022607070,6950,6960,6970,6950,7226
20230602,093100,1972368070,6970,6970,6970,6960,2255
20230602,093000,1956661440,6970,6990,6990,6970,903
20230602,092900,1950360460,6990,7000,7000,6960,4851
20230602,092800,1916560330,7000,6990,7000,6980,2342
20230602,092700,1900195400,6990,6990,7000,6980,3017
20230602,092600,1879111640,6990,7000,7000,6990,1405
20230602,092500,1869287420,7000,7010,7010,6990,999
20230602,092400,1862289640,6990,7000,7000,6980,8145
20230602,092300,1805321290,7010,7010,7010,6980,5722
20230602,092200,1765308730,7010,7000,7030,7000,808
20230602,092100,1759638670,7000,7010,7040,7000,4748
20230602,092000,1726370690,7040,7020,7040,7010,469
20230602,091900,1723078260,7030,7000,7050,7000,5760
20230602,091800,1682656900,7010,7010,7010,6990,2990
20230602,091700,1661729050,7010,7030,7050,7000,4120
20230602,091600,1632827400,7030,7030,7050,7030,1253
20230602,091500,1624011450,7040,7060,7100,7040,5698
20230602,091400,1583815690,7060,7000,7100,6990,15562
20230602,091300,1473835960,7000,6990,7000,6980,4149
20230602,091200,1444830960,7000,6970,7000,6960,5780
20230602,091100,1404453570,6950,6960,6990,6950,5990
20230602,091000,1362725680,6960,6970,6970,6920,14587
20230602,090900,1261387600,6950,6970,6990,6950,6911
20230602,090800,1213216470,6980,7020,7030,6980,24015
20230602,090700,1045091790,7020,7020,7030,7020,15300
20230602,090600,937627290,7020,7050,7050,7020,20988
20230602,090500,790037480,7050,7090,7090,7050,13391
20230602,090400,695483220,7090,7100,7120,7080,16599
20230602,090300,577537650,7100,7050,7100,7050,21480
20230602,090200,425375630,7050,7060,7080,7050,16275
20230602,090100,310512190,7060,7050,7080,7040,17805
20230602,090000,184727750,7050,7080,7080,7050,26149