stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,190800,9229297370,6990,6990,6990,6990,20710
20230607,190700,9229297370,6990,6990,6990,6990,0
20230607,190600,9229297370,6990,6990,6990,6990,0
20230607,190500,9229297370,6990,6990,6990,6990,0
20230607,190400,9229297370,6990,6990,6990,6990,0
20230607,190300,9229297370,6990,6990,6990,6990,0
20230607,190200,9229297370,6990,6990,6990,6990,0
20230607,190100,9229297370,6990,6990,6990,6990,0
20230607,190000,9229297370,6990,6990,6990,6990,0
20230607,185900,9229297370,6990,6990,6990,6990,0
20230607,185800,9229297370,6990,6990,6990,6990,0
20230607,185700,9229297370,6990,6990,6990,6990,0
20230607,185600,9229297370,6990,6990,6990,6990,0
20230607,185500,9229297370,6990,6990,6990,6990,0
20230607,185400,9229297370,6990,6990,6990,6990,0
20230607,185300,9229297370,6990,6990,6990,6990,0
20230607,185200,9229297370,6990,6990,6990,6990,0
20230607,185100,9229297370,6990,6990,6990,6990,0
20230607,185000,9229297370,6990,6990,6990,6990,0
20230607,184900,9229297370,6990,6990,6990,6990,0
20230607,184800,9229297370,6990,6990,6990,6990,0
20230607,184700,9229297370,6990,6990,6990,6990,0
20230607,184600,9229297370,6990,6990,6990,6990,0
20230607,184500,9229297370,6990,6990,6990,6990,0
20230607,184400,9229297370,6990,6990,6990,6990,0
20230607,184300,9229297370,6990,6990,6990,6990,0
20230607,184200,9229297370,6990,6990,6990,6990,0
20230607,184100,9229297370,6990,6990,6990,6990,0
20230607,184000,9229297370,6990,6990,6990,6990,0
20230607,183900,9229297370,6990,6990,6990,6990,0
20230607,183800,9229297370,6990,6990,6990,6990,20710
20230607,183700,9229297370,6990,6990,6990,6990,0
20230607,183600,9229297370,6990,6990,6990,6990,0
20230607,183500,9229297370,6990,6990,6990,6990,0
20230607,183400,9229297370,6990,6990,6990,6990,0
20230607,183300,9229297370,6990,6990,6990,6990,0
20230607,183200,9229297370,6990,6990,6990,6990,0
20230607,183100,9229297370,6990,6990,6990,6990,0
20230607,183000,9229297370,6990,6990,6990,6990,0
20230607,182900,9229297370,6990,6990,6990,6990,0
20230607,182800,9229297370,6990,6990,6990,6990,0
20230607,182700,9229297370,6990,6990,6990,6990,0
20230607,182600,9229297370,6990,6990,6990,6990,0
20230607,182500,9229297370,6990,6990,6990,6990,0
20230607,182400,9229297370,6990,6990,6990,6990,0
20230607,182300,9229297370,6990,6990,6990,6990,0
20230607,182200,9229297370,6990,6990,6990,6990,0
20230607,182100,9229297370,6990,6990,6990,6990,0
20230607,182000,9229297370,6990,6990,6990,6990,0
20230607,181900,9229297370,6990,6990,6990,6990,0
20230607,181800,9229297370,6990,6990,6990,6990,0
20230607,181700,9229297370,6990,6990,6990,6990,0
20230607,181600,9229297370,6990,6990,6990,6990,0
20230607,181500,9229297370,6990,6990,6990,6990,0
20230607,181400,9229297370,6990,6990,6990,6990,0
20230607,181300,9229297370,6990,6990,6990,6990,0
20230607,181200,9229297370,6990,6990,6990,6990,0
20230607,181100,9229297370,6990,6990,6990,6990,0
20230607,181000,9229297370,6990,6990,6990,6990,0
20230607,180900,9229297370,6990,6990,6990,6990,0
20230607,180800,9229297370,6990,6990,6990,6990,20710
20230607,180700,9229297370,6990,6990,6990,6990,0
20230607,180600,9229297370,6990,6990,6990,6990,0
20230607,180500,9229297370,6990,6990,6990,6990,0
20230607,180400,9229297370,6990,6990,6990,6990,0
20230607,180300,9229297370,6990,6990,6990,6990,0
20230607,180200,9229297370,6990,6990,6990,6990,0
20230607,180100,9229297370,6990,6990,6990,6990,0
20230607,180000,9229297370,6990,6990,6990,6990,0
20230607,175900,9229297370,6990,6990,6990,6990,0
20230607,175800,9229297370,6990,6990,6990,6990,0
20230607,175700,9229297370,6990,6990,6990,6990,0
20230607,175600,9229297370,6990,6990,6990,6990,0
20230607,175500,9229297370,6990,6990,6990,6990,0
20230607,175400,9229297370,6990,6990,6990,6990,0
20230607,175300,9229297370,6990,6990,6990,6990,0
20230607,175200,9229297370,6990,6990,6990,6990,0
20230607,175100,9229297370,6990,6990,6990,6990,0
20230607,175000,9229297370,6990,6990,6990,6990,0
20230607,174900,9229297370,6990,6990,6990,6990,0
20230607,174800,9229297370,6990,6990,6990,6990,0
20230607,174700,9229297370,6990,6990,6990,6990,0
20230607,174600,9229297370,6990,6990,6990,6990,0
20230607,174500,9229297370,6990,6990,6990,6990,0
20230607,174400,9229297370,6990,6990,6990,6990,0
20230607,174300,9229297370,6990,6990,6990,6990,0
20230607,174200,9229297370,6990,6990,6990,6990,0
20230607,174100,9229297370,6990,6990,6990,6990,0
20230607,174000,9229297370,6990,6990,6990,6990,0
20230607,173900,9229297370,6990,6990,6990,6990,0
20230607,173800,9229297370,6990,6990,6990,6990,20710
20230607,173700,9229297370,6990,6990,6990,6990,0
20230607,173600,9229297370,6990,6990,6990,6990,0
20230607,173500,9229297370,6990,6990,6990,6990,0
20230607,173400,9229297370,6990,6990,6990,6990,0
20230607,173300,9229297370,6990,6990,6990,6990,0
20230607,173200,9229297370,6990,6990,6990,6990,0
20230607,173100,9229297370,6990,6990,6990,6990,0
20230607,173000,9229297370,6990,6990,6990,6990,0
20230607,172900,9229297370,6990,6990,6990,6990,0
20230607,172800,9229297370,6990,6990,6990,6990,0
20230607,172700,9229297370,6990,6990,6990,6990,0
20230607,172600,9229297370,6990,6990,6990,6990,0
20230607,172500,9229297370,6990,6990,6990,6990,0
20230607,172400,9229297370,6990,6990,6990,6990,0
20230607,172300,9229297370,6990,6990,6990,6990,0
20230607,172200,9229297370,6990,6990,6990,6990,0
20230607,172100,9229297370,6990,6990,6990,6990,0
20230607,172000,9229297370,6990,6990,6990,6990,0
20230607,171900,9229297370,6990,6990,6990,6990,0
20230607,171800,9229297370,6990,6990,6990,6990,0
20230607,171700,9229297370,6990,6990,6990,6990,0
20230607,171600,9229297370,6990,6990,6990,6990,0
20230607,171500,9229297370,6990,6990,6990,6990,0
20230607,171400,9229297370,6990,6990,6990,6990,0
20230607,171300,9229297370,6990,6990,6990,6990,0
20230607,171200,9229297370,6990,6990,6990,6990,0
20230607,171100,9229297370,6990,6990,6990,6990,0
20230607,171000,9229297370,6990,6990,6990,6990,0
20230607,170900,9229297370,6990,6990,6990,6990,0
20230607,170800,9229297370,6990,6990,6990,6990,20710
20230607,170700,9229297370,6990,6990,6990,6990,0
20230607,170600,9229297370,6990,6990,6990,6990,0
20230607,170500,9229297370,6990,6990,6990,6990,0
20230607,170400,9229297370,6990,6990,6990,6990,0
20230607,170300,9229297370,6990,6990,6990,6990,0
20230607,170200,9229297370,6990,6990,6990,6990,0
20230607,170100,9229297370,6990,6990,6990,6990,0
20230607,170000,9229297370,6990,6990,6990,6990,0
20230607,165900,9229297370,6990,6990,6990,6990,0
20230607,165800,9229297370,6990,6990,6990,6990,0
20230607,165700,9229297370,6990,6990,6990,6990,0
20230607,165600,9229297370,6990,6990,6990,6990,0
20230607,165500,9229297370,6990,6990,6990,6990,0
20230607,165400,9229297370,6990,6990,6990,6990,0
20230607,165300,9229297370,6990,6990,6990,6990,0
20230607,165200,9229297370,6990,6990,6990,6990,0
20230607,165100,9229297370,6990,6990,6990,6990,0
20230607,165000,9229297370,6990,6990,6990,6990,0
20230607,164900,9229297370,6990,6990,6990,6990,0
20230607,164800,9229297370,6990,6990,6990,6990,0
20230607,164700,9229297370,6990,6990,6990,6990,0
20230607,164600,9229297370,6990,6990,6990,6990,0
20230607,164500,9229297370,6990,6990,6990,6990,0
20230607,164400,9229297370,6990,6990,6990,6990,0
20230607,164300,9229297370,6990,6990,6990,6990,0
20230607,164200,9229297370,6990,6990,6990,6990,0
20230607,164100,9229297370,6990,6990,6990,6990,0
20230607,164000,9229297370,6990,6990,6990,6990,0
20230607,163900,9229297370,6990,6990,6990,6990,0
20230607,163800,9229297370,6990,6990,6990,6990,20710
20230607,163700,9229297370,6990,6990,6990,6990,0
20230607,163600,9229297370,6990,6990,6990,6990,0
20230607,163500,9229297370,6990,6990,6990,6990,0
20230607,163400,9229297370,6990,6990,6990,6990,0
20230607,163300,9229297370,6990,6990,6990,6990,0
20230607,163200,9229297370,6990,6990,6990,6990,0
20230607,163100,9229297370,6990,6990,6990,6990,0
20230607,163000,9229297370,6990,6990,6990,6990,0
20230607,162900,9229297370,6990,6990,6990,6990,0
20230607,162800,9229297370,6990,6990,6990,6990,0
20230607,162700,9229297370,6990,6990,6990,6990,0
20230607,162600,9229297370,6990,6990,6990,6990,0
20230607,162500,9229297370,6990,6990,6990,6990,0
20230607,162400,9229297370,6990,6990,6990,6990,0
20230607,162300,9229297370,6990,6990,6990,6990,0
20230607,162200,9229297370,6990,6990,6990,6990,0
20230607,162100,9229297370,6990,6990,6990,6990,0
20230607,162000,9229297370,6990,6990,6990,6990,0
20230607,161900,9229297370,6990,6990,6990,6990,0
20230607,161800,9229297370,6990,6990,6990,6990,0
20230607,161700,9229297370,6990,6990,6990,6990,0
20230607,161600,9229297370,6990,6990,6990,6990,0
20230607,161500,9229297370,6990,6990,6990,6990,0
20230607,161400,9229297370,6990,6990,6990,6990,0
20230607,161300,9229297370,6990,6990,6990,6990,0
20230607,161200,9229297370,6990,6990,6990,6990,0
20230607,161100,9229297370,6990,6990,6990,6990,0
20230607,161000,9229297370,6990,6990,6990,6990,0
20230607,160900,9229297370,6990,6990,6990,6990,0
20230607,160800,9229297370,6990,6990,6990,6990,20710
20230607,160700,9229297370,6990,6990,6990,6990,0
20230607,160600,9229297370,6990,6990,6990,6990,0
20230607,160500,9229297370,6990,6990,6990,6990,0
20230607,160400,9229297370,6990,6990,6990,6990,0
20230607,160300,9229297370,6990,6990,6990,6990,0
20230607,160200,9229297370,6990,6990,6990,6990,0
20230607,160100,9229297370,6990,6990,6990,6990,0
20230607,160000,9229297370,6990,6990,6990,6990,0
20230607,155900,9229297370,6990,6990,6990,6990,0
20230607,155800,9229297370,6990,6990,6990,6990,0
20230607,155700,9229297370,6990,6990,6990,6990,0
20230607,155600,9229297370,6990,6990,6990,6990,0
20230607,155500,9229297370,6990,6990,6990,6990,0
20230607,155400,9229297370,6990,6990,6990,6990,0
20230607,155300,9229297370,6990,6990,6990,6990,0
20230607,155200,9229297370,6990,6990,6990,6990,0
20230607,155100,9229297370,6990,6990,6990,6990,0
20230607,155000,9229297370,6990,6990,6990,6990,0
20230607,154900,9229297370,6990,6990,6990,6990,0
20230607,154800,9229297370,6990,6990,6990,6990,0
20230607,154700,9229297370,6990,6990,6990,6990,0
20230607,154600,9229297370,6990,6990,6990,6990,0
20230607,154500,9229297370,6990,6990,6990,6990,0
20230607,154400,9229297370,6990,6990,6990,6990,0
20230607,154300,9229297370,6990,6990,6990,6990,0
20230607,154200,9229297370,6990,6990,6990,6990,0
20230607,154100,9229297370,6990,6990,6990,6990,0
20230607,154000,9229297370,6990,6990,6990,6990,0
20230607,153900,9229297370,6990,6990,6990,6990,0
20230607,153800,9229297370,6990,6990,6990,6990,20710
20230607,153700,9229297370,6990,6990,6990,6990,0
20230607,153600,9229297370,6990,6990,6990,6990,0
20230607,153500,9229297370,6990,6990,6990,6990,0
20230607,153400,9229297370,6990,6990,6990,6990,0
20230607,153300,9229297370,6990,6990,6990,6990,0
20230607,153200,9229297370,6990,6990,6990,6990,0
20230607,153100,9229297370,6990,6990,6990,6990,0
20230607,153000,9229297370,6990,6990,6990,6990,20710
20230607,152900,9084534470,6960,6960,6960,6960,0
20230607,152800,9084534470,6960,6960,6960,6960,0
20230607,152700,9084534470,6960,6960,6960,6960,0
20230607,152600,9084534470,6960,6960,6960,6960,0
20230607,152500,9084534470,6960,6960,6960,6960,0
20230607,152400,9084534470,6960,6960,6960,6960,0
20230607,152300,9084534470,6960,6960,6960,6960,0
20230607,152200,9084534470,6960,6960,6960,6960,0
20230607,152100,9084534470,6960,6960,6960,6960,0
20230607,152000,9084534470,6960,6960,6960,6960,0
20230607,151900,9084534470,6960,6950,6960,6950,2351
20230607,151800,9068188880,6960,6960,6970,6950,4250
20230607,151700,9038608160,6970,6980,6980,6970,1498
20230607,151600,9028165990,6970,6980,6980,6970,1096
20230607,151500,9020524260,6970,6960,6980,6960,4087
20230607,151400,8992038560,6960,6970,6970,6960,1363
20230607,151300,8982547620,6970,6970,6970,6950,3518
20230607,151200,8958054090,6970,6970,6970,6950,2288
20230607,151100,8942131270,6970,6970,6970,6960,635
20230607,151000,8937708640,6970,6940,6970,6940,1495
20230607,150900,8927302440,6950,6960,6970,6940,18342
20230607,150800,8799797400,6970,6960,6970,6960,945
20230607,150700,8793212540,6960,6970,6970,6960,886
20230607,150600,8787045110,6970,6970,6980,6970,851
20230607,150500,8781111350,6970,6960,6970,6950,2978
20230607,150400,8760374220,6950,6970,6970,6950,2177
20230607,150300,8745218750,6960,6960,6970,6960,1872
20230607,150200,8732180230,6960,6960,6960,6950,3288
20230607,150100,8709304590,6960,6960,6960,6960,1376
20230607,150000,8699727630,6960,6950,6960,6950,3025
20230607,145900,8678688950,6950,6960,6960,6950,3208
20230607,145800,8656366530,6970,6960,6970,6950,7428
20230607,145700,8604668180,6970,6970,6970,6960,1043
20230607,145600,8597402480,6960,6970,6970,6960,807
20230607,145500,8591779360,6970,6970,6970,6960,7120
20230607,145400,8542214550,6970,6970,6970,6960,4331
20230607,145300,8512048960,6980,6990,6990,6970,2627
20230607,145200,8493719440,6990,6990,6990,6980,1512
20230607,145100,8483164390,6980,6990,6990,6980,1863
20230607,145000,8470160070,6990,6990,6990,6980,206
20230607,144900,8468721580,6990,6990,6990,6980,57
20230607,144800,8468323570,6990,6980,6990,6980,433
20230607,144700,8465301190,6980,6980,6990,6980,482
20230607,144600,8461935350,6980,6990,6990,6980,196
20230607,144500,8460566840,6990,6980,6990,6970,963
20230607,144400,8453841850,6970,6980,6980,6970,135
20230607,144300,8452900560,6980,6970,6980,6970,627
20230607,144200,8448525880,6970,6980,6980,6970,1583
20230607,144100,8437480890,6980,6980,6980,6970,315
20230607,144000,8435285190,6990,6970,6990,6970,108
20230607,143900,8434532350,6990,6970,6990,6970,2622
20230607,143800,8416256890,6970,6980,6980,6970,3332
20230607,143700,8393009290,6980,6980,6980,6980,429
20230607,143600,8390014870,6990,6990,6990,6990,1
20230607,143500,8390007880,6990,6980,6990,6980,23
20230607,143400,8389847270,6980,6990,6990,6980,641
20230607,143300,8385369090,7000,7000,7000,7000,332
20230607,143200,8383045090,7000,6980,7000,6980,882
20230607,143100,8376888610,6980,6980,7000,6980,273
20230607,143000,8374983050,6990,6990,7000,6980,4401
20230607,142900,8344217930,6990,7000,7000,6990,660
20230607,142800,8339602790,7000,7000,7000,6990,1141
20230607,142700,8331625490,7000,7000,7000,7000,1
20230607,142600,8331618490,7000,6990,7000,6990,748
20230607,142500,8326388290,6990,6990,6990,6980,1216
20230607,142400,8317891140,6970,6980,6990,6970,3962
20230607,142300,8290240590,6990,6980,6990,6980,343
20230607,142200,8287845410,6990,6980,6990,6980,202
20230607,142100,8286435260,6990,6980,6990,6980,910
20230607,142000,8280075070,6990,6990,6990,6980,1910
20230607,141900,8266724210,6980,6990,6990,6980,222
20230607,141800,8265174130,6980,6980,6990,6980,1271
20230607,141700,8256302540,6980,6980,6990,6980,283
20230607,141600,8254326380,6990,6980,6990,6980,3301
20230607,141500,8231283960,6980,6980,6980,6970,1096
20230607,141400,8223638700,6980,6970,6980,6970,306
20230607,141300,8221503300,6970,6980,6980,6970,335
20230607,141200,8219167810,6980,6980,6980,6980,1042
20230607,141100,8211894650,6980,6980,6990,6980,119
20230607,141000,8211063930,6990,6980,6990,6980,706
20230607,140900,8206134030,6990,6980,6990,6980,362
20230607,140800,8203607200,6980,6990,6990,6970,1227
20230607,140700,8195044960,6990,6990,6990,6980,205
20230607,140600,8193612040,6990,6980,6990,6980,11
20230607,140500,8193535160,6990,6980,6990,6980,652
20230607,140400,8188979010,6980,6970,6980,6970,733
20230607,140300,8183867950,6980,6980,6980,6970,2841
20230607,140200,8164059370,6980,6990,6990,6980,952
20230607,140100,8157414090,6980,6990,7000,6980,7739
20230607,140000,8103360330,7000,6990,7000,6990,28
20230607,135900,8103164590,6990,7000,7000,6990,109
20230607,135800,8102402670,6990,7000,7000,6990,989
20230607,135700,8095489450,7000,7000,7000,6990,899
20230607,135600,8089196610,7000,6990,7000,6990,504
20230607,135500,8085673610,6990,7000,7000,6990,38
20230607,135400,8085407910,7000,7010,7010,7000,181
20230607,135300,8084140840,7010,6990,7020,6990,1894
20230607,135200,8070872660,7000,7000,7000,6990,777
20230607,135100,8065434800,7000,6990,7000,6990,5763
20230607,135000,8025151370,6990,6980,6990,6980,603
20230607,134900,8020936680,6990,6980,6990,6980,921
20230607,134800,8014506270,6980,6980,6990,6980,593
20230607,134700,8010367110,6980,6980,6990,6980,897
20230607,134600,8004106030,6990,7010,7010,6990,4653
20230607,134500,7971579240,7010,7010,7010,7010,1
20230607,134400,7971572230,7000,7000,7010,6990,2133
20230607,134300,7956653720,7000,7010,7010,7000,1244
20230607,134200,7947945670,7000,7000,7010,7000,622
20230607,134100,7943591070,7010,7010,7010,7000,334
20230607,134000,7941250880,7010,7010,7010,7000,1124
20230607,133900,7933374140,7010,7010,7010,7000,1329
20230607,133800,7924058200,7010,7000,7010,7000,219
20230607,133700,7922525020,7010,7000,7010,7000,2734
20230607,133600,7903383960,7000,7010,7010,7000,215
20230607,133500,7901878250,7000,7010,7010,7000,1327
20230607,133400,7892579070,7020,7010,7020,7010,1196
20230607,133300,7884193390,7020,7020,7020,7020,14
20230607,133200,7884095110,7030,7030,7040,7000,1900
20230607,133100,7870772250,7040,7040,7040,7020,395
20230607,133000,7867994820,7040,7030,7040,7030,125
20230607,132900,7867115070,7030,7040,7040,7030,873
20230607,132800,7860977840,7030,7040,7040,7030,2040
20230607,132700,7846616360,7050,7040,7050,7030,1436
20230607,132600,7836500650,7040,7040,7050,7040,5491
20230607,132500,7797815570,7040,7040,7040,7020,81
20230607,132400,7797246370,7040,7040,7040,7010,140
20230607,132300,7796262960,7040,7020,7040,7010,1678
20230607,132200,7784464260,7010,7030,7030,7010,3209
20230607,132100,7761941330,7020,7010,7030,7010,695
20230607,132000,7757069060,7010,7020,7020,7010,13
20230607,131900,7756977830,7020,7030,7030,7020,2315
20230607,131800,7740726230,7020,7030,7030,7020,29
20230607,131700,7740522390,7030,7030,7040,7030,944
20230607,131600,7733885710,7030,7040,7040,7030,1304
20230607,131500,7724711590,7040,7040,7040,7030,879
20230607,131400,7718531270,7040,7040,7050,7040,658
20230607,131300,7713898490,7040,7050,7050,7040,1033
20230607,131200,7706621130,7040,7040,7050,7040,1032
20230607,131100,7699355780,7030,7050,7050,7030,2004
20230607,131000,7685248090,7040,7050,7050,7030,4470
20230607,130900,7653750060,7040,7020,7040,7020,6760
20230607,130800,7606166540,7030,7030,7030,7030,739
20230607,130700,7600971370,7040,7020,7040,7020,5638
20230607,130600,7561354170,7020,7010,7020,7010,1117
20230607,130500,7553523960,7010,7000,7010,7000,113
20230607,130400,7552732950,7010,7010,7010,7000,1084
20230607,130300,7545144530,7010,7010,7010,7000,2243
20230607,130200,7529438000,7010,7000,7010,7000,164
20230607,130100,7528289940,7000,7000,7000,7000,57
20230607,130000,7527890940,7010,7010,7010,7000,84
20230607,125900,7527302400,7010,7000,7010,7000,684
20230607,125800,7522514320,7010,7010,7010,7000,275
20230607,125700,7520586910,7010,7010,7010,7000,246
20230607,125600,7518862470,7010,7010,7010,7000,391
20230607,125500,7516121570,7010,7010,7010,7010,323
20230607,125400,7513857340,7010,7010,7010,7000,126
20230607,125300,7512974090,7010,7010,7010,7010,3
20230607,125200,7512953060,7010,7020,7020,7000,1480
20230607,125100,7502563870,7020,7000,7020,6980,10185
20230607,125000,7431179060,6990,6990,6990,6990,681
20230607,124900,7426418870,6990,6990,6990,6990,941
20230607,124800,7419841280,6990,7000,7000,6990,236
20230607,124700,7418189380,7000,6990,7000,6990,576
20230607,124600,7414159020,7000,7000,7000,7000,549
20230607,124500,7410316020,6990,6990,7000,6990,831
20230607,124400,7404507290,7000,7000,7000,6990,395
20230607,124300,7401744650,7000,6990,7000,6990,247
20230607,124200,7400015790,7000,7000,7000,6990,308
20230607,124100,7397862790,6990,6990,6990,6990,445
20230607,124000,7394752240,6990,6990,6990,6990,857
20230607,123900,7388761810,6990,7000,7000,6990,1639
20230607,123800,7377300740,6990,7000,7000,6990,324
20230607,123700,7375035740,7000,6990,7000,6990,470
20230607,123600,7371745820,6990,6990,7000,6990,845
20230607,123500,7365839240,6980,6990,6990,6980,2657
20230607,123400,7347291210,6990,6990,7000,6990,1749
20230607,123300,7335063270,6990,6990,7000,6990,518
20230607,123200,7331442400,6990,6990,7000,6990,1560
20230607,123100,7320536420,6990,7000,7000,6990,24
20230607,123000,7320368550,6990,7000,7000,6990,476
20230607,122900,7317040050,7000,7000,7000,6990,993
20230607,122800,7310094740,7000,7000,7000,6990,354
20230607,122700,7307616850,7000,6990,7000,6990,238
20230607,122600,7305952870,6990,7000,7000,6990,128
20230607,122500,7305058130,6990,7000,7000,6990,467
20230607,122400,7301791150,6990,6990,7000,6990,538
20230607,122300,7298025270,6990,6990,7000,6990,535
20230607,122200,7294285410,6990,6990,7000,6980,559
20230607,122100,7290378080,6980,6990,6990,6980,668
20230607,122000,7285709100,6980,7000,7000,6980,3154
20230607,121900,7263679500,6990,7000,7000,6980,163
20230607,121800,7262538690,6980,6990,7000,6980,818
20230607,121700,7256822560,6980,6990,7000,6980,692
20230607,121600,7251990620,6980,7000,7000,6980,135
20230607,121500,7251046980,6980,6980,7000,6980,1128
20230607,121400,7243165300,6980,7000,7000,6980,575
20230607,121300,7239146280,7000,6990,7000,6990,401
20230607,121200,7236342470,6990,6980,7000,6980,472
20230607,121100,7233047780,6980,6990,7000,6980,2233
20230607,121000,7217438800,6990,7000,7000,6990,1024
20230607,120900,7210280990,6990,7000,7000,6980,107
20230607,120800,7209533110,6990,6990,7000,6990,3966
20230607,120700,7181810760,6990,7000,7000,6990,426
20230607,120600,7178832180,6990,7000,7000,6990,79
20230607,120500,7178279850,6990,7010,7010,6990,386
20230607,120400,7175578740,7000,7000,7010,7000,482
20230607,120300,7172204680,6990,7010,7010,6990,440
20230607,120200,7169124770,7010,7000,7010,7000,174
20230607,120100,7167906150,7000,7000,7010,6990,1120
20230607,120000,7160069290,7000,7010,7010,7000,260
20230607,115900,7158248890,7010,7010,7010,7000,251
20230607,115800,7156489490,7000,7000,7010,6990,1148
20230607,115700,7148445980,6990,6990,7000,6990,735
20230607,115600,7143306230,6990,7000,7010,6990,4672
20230607,115500,7110580870,6990,6990,7000,6980,1941
20230607,115400,7097019960,6980,6990,7000,6980,2348
20230607,115300,7080627430,6990,6990,6990,6980,351
20230607,115200,7078174070,6980,6980,6990,6970,873
20230607,115100,7072085450,6970,6980,6990,6970,6225
20230607,115000,7028650070,6980,6980,6990,6980,660
20230607,114900,7024040180,6980,6980,6990,6980,54
20230607,114800,7023662950,6980,6990,6990,6980,364
20230607,114700,7021121600,6980,6990,6990,6980,493
20230607,114600,7017679780,6990,6990,6990,6980,24
20230607,114500,7017512130,6980,7000,7000,6980,679
20230607,114400,7012772590,6980,6990,7000,6980,2292
20230607,114300,6996754260,6990,6990,6990,6990,1222
20230607,114200,6988212480,6990,6990,6990,6990,2211
20230607,114100,6972757590,6990,7000,7000,6990,204
20230607,114000,6971330610,7000,7010,7010,7000,529
20230607,113900,6967627440,7010,7000,7010,6990,1535
20230607,113800,6956881730,7000,7000,7000,6990,2060
20230607,113700,6942465330,6990,7000,7000,6990,693
20230607,113600,6937614410,6990,6990,7000,6990,226
20230607,113500,6936034630,6990,7000,7000,6990,57
20230607,113400,6935635720,7000,7000,7000,6990,514
20230607,113300,6932040440,7000,7000,7000,6990,584
20230607,113200,6927956770,7000,7000,7000,6990,6
20230607,113100,6927914790,6990,7000,7000,6990,139
20230607,113000,6926943060,7000,7000,7000,6990,56
20230607,112900,6926551080,7000,7000,7000,6990,1938
20230607,112800,6912985100,7000,7000,7000,6990,2354
20230607,112700,6896507430,7000,7000,7000,6990,1440
20230607,112600,6886428190,7000,6990,7000,6990,486
20230607,112500,6883027750,6980,6990,6990,6980,1404
20230607,112400,6873223790,6990,7000,7000,6990,115
20230607,112300,6872419930,6990,7000,7000,6980,771
20230607,112200,6867032230,7000,6990,7000,6990,1429
20230607,112100,6857043140,6990,6990,7000,6990,103
20230607,112000,6856323150,6990,6990,6990,6990,50
20230607,111900,6855973650,7000,7000,7000,7000,171
20230607,111800,6854776650,7000,6990,7000,6990,180
20230607,111700,6853518290,6990,7000,7000,6990,590
20230607,111600,6849392390,7000,6990,7000,6990,255
20230607,111500,6847609830,6990,6990,6990,6980,22
20230607,111400,6847456250,6990,6990,7000,6980,1983
20230607,111300,6833581110,6990,6990,7000,6990,735
20230607,111200,6828443410,6980,7000,7000,6980,1080
20230607,111100,6820895540,7000,7000,7000,7000,202
20230607,111000,6819481540,7000,6990,7000,6990,122
20230607,110900,6818628590,6990,6990,6990,6980,1220
20230607,110800,6810101180,6990,6990,6990,6980,2720
20230607,110700,6791115370,6980,6990,6990,6980,1094
20230607,110600,6783469220,6970,6990,6990,6970,1253
20230607,110500,6774723600,6980,6980,6980,6970,1297
20230607,110400,6765670550,6990,6990,6990,6980,1672
20230607,110300,6753983870,6980,6960,6990,6960,565
20230607,110200,6750041530,6960,6980,6980,6960,354
20230607,110100,6747577140,6960,6970,6970,6960,1101
20230607,110000,6739914010,6970,6980,6980,6970,1714
20230607,105900,6727967410,6980,6970,6980,6960,160
20230607,105800,6726852110,6980,6980,6980,6970,141
20230607,105700,6725868700,6980,6960,6990,6960,3581
20230607,105600,6700898080,6960,6970,6970,6960,9650
20230607,105500,6633721380,6970,6960,6970,6960,1056
20230607,105400,6626363580,6970,6990,6990,6970,11265
20230607,105300,6547811710,6980,6990,7000,6980,851
20230607,105200,6541862490,6990,6990,7000,6990,293
20230607,105100,6539814360,6990,7000,7000,6990,2205
20230607,105000,6524386230,7000,6990,7000,6980,248
20230607,104900,6522653750,6990,7000,7000,6980,2888
20230607,104800,6502463810,7000,7000,7000,6980,1067
20230607,104700,6494994950,6990,6990,7000,6990,2158
20230607,104600,6479908270,6990,6970,6990,6970,2274
20230607,104500,6464028790,6980,6990,6990,6970,79
20230607,104400,6463477970,6990,6970,6990,6970,376
20230607,104300,6460854070,6980,6990,6990,6980,912
20230607,104200,6454485400,6980,6990,6990,6980,567
20230607,104100,6450527260,6990,6980,6990,6980,537
20230607,104000,6446778800,6980,6970,6980,6970,274
20230607,103900,6444868900,6970,6980,6980,6970,246
20230607,103800,6443152350,6970,6960,6980,6960,1498
20230607,103700,6432714810,6960,6980,6980,6960,3624
20230607,103600,6407455420,6980,6980,6980,6970,3321
20230607,103500,6384295850,6980,6970,6980,6970,1177
20230607,103400,6376088190,6970,6970,6980,6970,525
20230607,103300,6372428330,6970,6970,6980,6960,748
20230607,103200,6367214640,6970,6970,6980,6970,936
20230607,103100,6360690710,6970,6960,6970,6960,1757
20230607,103000,6348445220,6960,6970,6970,6960,3024
20230607,102900,6327373610,6970,6980,6980,6970,194
20230607,102800,6326019620,6980,6980,7000,6970,755
20230607,102700,6320749450,7000,6990,7000,6980,1093
20230607,102600,6313104100,6980,6980,7000,6980,2564
20230607,102500,6295193930,6980,6970,6980,6970,1560
20230607,102400,6284320560,6960,6970,6980,6960,3508
20230607,102300,6259869920,6960,6970,6970,6960,2640
20230607,102200,6241486530,6970,6970,6970,6960,1845
20230607,102100,6228629330,6970,6970,6970,6960,3410
20230607,102000,6204880020,6970,6970,6970,6960,1394
20230607,101900,6195166040,6970,6970,6970,6960,3107
20230607,101800,6173525160,6970,6990,6990,6960,9212
20230607,101700,6109279100,6980,6990,7000,6980,2147
20230607,101600,6094271510,6990,6990,7000,6980,1743
20230607,101500,6082086460,6990,7010,7010,6980,5691
20230607,101400,6042311270,7010,7010,7010,7000,2358
20230607,101300,6025795240,7010,7010,7020,7010,1101
20230607,101200,6018075300,7020,7010,7020,7010,2276
20230607,101100,6002117290,7010,7000,7010,7000,10631
20230607,101000,5927700050,7000,7010,7010,7000,5691
20230607,100900,5887844920,7010,7010,7010,7010,4128
20230607,100800,5858907640,7010,7010,7020,7010,1497
20230607,100700,5848413210,7010,7010,7020,7010,680
20230607,100600,5843646400,7010,7010,7020,7010,1622
20230607,100500,5832275370,7010,7020,7020,7010,2418
20230607,100400,5815322580,7020,7020,7020,7010,744
20230607,100300,5810099850,7020,7010,7020,7000,3485
20230607,100200,5785692190,7020,7000,7020,7000,894
20230607,100100,5779428390,7010,7020,7020,7010,5462
20230607,100000,5741135890,7010,7020,7020,7010,1779
20230607,095900,5728664570,7010,7010,7010,7000,13088
20230607,095800,5636977260,7010,7020,7030,7010,4627
20230607,095700,5604500580,7020,7030,7030,7020,1243
20230607,095600,5595762490,7030,7020,7040,7020,6808
20230607,095500,5547937830,7020,7030,7030,7010,12251
20230607,095400,5461998920,7040,7040,7040,7030,1607
20230607,095300,5450695840,7040,7020,7040,7010,7168
20230607,095200,5400347810,7020,7010,7020,7010,3810
20230607,095100,5373630070,7010,7030,7030,7000,6216
20230607,095000,5330059220,7020,7010,7020,7000,5117
20230607,094900,5294170620,7020,7010,7020,7000,2676
20230607,094800,5275407950,7020,7010,7040,7000,13023
20230607,094700,5184054820,7010,7040,7040,7010,17091
20230607,094600,5064070640,7040,7050,7060,7030,11080
20230607,094500,4986070860,7050,7060,7060,7040,2811
20230607,094400,4966244040,7060,7060,7070,7030,12958
20230607,094300,4874860020,7050,7070,7080,7050,11977
20230607,094200,4790211710,7060,7050,7070,7040,6103
20230607,094100,4747189650,7040,7050,7060,7030,6897
20230607,094000,4698605180,7050,7050,7080,7050,8024
20230607,093900,4641910370,7050,7110,7110,7050,23039
20230607,093800,4478841960,7110,7110,7110,7080,13915
20230607,093700,4380128030,7120,7130,7160,7090,54228
20230607,093600,3993316260,7130,7040,7140,7040,87290
20230607,093500,3374240530,7040,7050,7050,7040,5761
20230607,093400,3333644730,7040,7060,7060,7040,3089
20230607,093300,3311867760,7050,7060,7060,7040,8315
20230607,093200,3253232980,7060,7050,7070,7040,11045
20230607,093100,3175271040,7050,7040,7050,7040,10431
20230607,093000,3101761810,7030,7030,7040,7010,3469
20230607,092900,3077374810,7040,7010,7040,7000,10383
20230607,092800,3004461070,7020,7020,7020,7010,4510
20230607,092700,2972823300,7020,7000,7020,7000,2041
20230607,092600,2958531030,7000,7020,7020,7000,8700
20230607,092500,2897521500,7020,7010,7030,7000,3532
20230607,092400,2872766050,7010,7030,7030,7000,5019
20230607,092300,2837569610,7020,7030,7040,7020,7425
20230607,092200,2785386470,7040,7060,7070,7030,11148
20230607,092100,2706804690,7060,7070,7080,7040,19417
20230607,092000,2569754710,7070,7050,7080,7040,24891
20230607,091900,2393811540,7050,7040,7050,7040,5797
20230607,091800,2352984940,7040,7060,7060,7040,10619
20230607,091700,2278101350,7050,7060,7070,7050,7057
20230607,091600,2228282430,7040,7000,7080,6990,33954
20230607,091500,1989230130,7000,7000,7010,6990,4968
20230607,091400,1954481510,6990,6990,7000,6980,13448
20230607,091300,1860485390,7000,7000,7000,6990,4764
20230607,091200,1827172000,7000,7010,7020,7000,7450
20230607,091100,1774991600,7010,7020,7030,7000,6509
20230607,091000,1729335370,7020,7030,7040,7010,7588
20230607,090900,1676003210,7040,7010,7040,7010,15601
20230607,090800,1566451430,7010,7030,7040,6990,27386
20230607,090700,1374268470,7030,7060,7060,7030,25855
20230607,090600,1192086740,7060,7070,7080,7060,21394
20230607,090500,1040890820,7070,7040,7090,7040,35539
20230607,090400,789609600,7050,6950,7050,6950,38574
20230607,090300,518921900,6980,6990,7000,6950,19130
20230607,090200,385515000,7010,6930,7010,6930,26230
20230607,090100,202262820,6930,6930,6950,6930,9497
20230607,090000,136384500,6930,6900,6950,6900,19728