stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,202500,7466234500,6940,6940,6940,6940,12956
20230608,202400,7466234500,6940,6940,6940,6940,0
20230608,202300,7466234500,6940,6940,6940,6940,0
20230608,202200,7466234500,6940,6940,6940,6940,0
20230608,202100,7466234500,6940,6940,6940,6940,0
20230608,202000,7466234500,6940,6940,6940,6940,0
20230608,201900,7466234500,6940,6940,6940,6940,0
20230608,201800,7466234500,6940,6940,6940,6940,0
20230608,201700,7466234500,6940,6940,6940,6940,0
20230608,201600,7466234500,6940,6940,6940,6940,0
20230608,201500,7466234500,6940,6940,6940,6940,0
20230608,201400,7466234500,6940,6940,6940,6940,0
20230608,201300,7466234500,6940,6940,6940,6940,0
20230608,201200,7466234500,6940,6940,6940,6940,0
20230608,201100,7466234500,6940,6940,6940,6940,0
20230608,201000,7466234500,6940,6940,6940,6940,0
20230608,200900,7466234500,6940,6940,6940,6940,0
20230608,200800,7466234500,6940,6940,6940,6940,0
20230608,200700,7466234500,6940,6940,6940,6940,0
20230608,200600,7466234500,6940,6940,6940,6940,0
20230608,200500,7466234500,6940,6940,6940,6940,0
20230608,200400,7466234500,6940,6940,6940,6940,0
20230608,200300,7466234500,6940,6940,6940,6940,0
20230608,200200,7466234500,6940,6940,6940,6940,0
20230608,200100,7466234500,6940,6940,6940,6940,0
20230608,200000,7466234500,6940,6940,6940,6940,0
20230608,195900,7466234500,6940,6940,6940,6940,0
20230608,195800,7466234500,6940,6940,6940,6940,0
20230608,195700,7466234500,6940,6940,6940,6940,0
20230608,195600,7466234500,6940,6940,6940,6940,0
20230608,195500,7466234500,6940,6940,6940,6940,12956
20230608,195400,7466234500,6940,6940,6940,6940,0
20230608,195300,7466234500,6940,6940,6940,6940,0
20230608,195200,7466234500,6940,6940,6940,6940,0
20230608,195100,7466234500,6940,6940,6940,6940,0
20230608,195000,7466234500,6940,6940,6940,6940,0
20230608,194900,7466234500,6940,6940,6940,6940,0
20230608,194800,7466234500,6940,6940,6940,6940,0
20230608,194700,7466234500,6940,6940,6940,6940,0
20230608,194600,7466234500,6940,6940,6940,6940,0
20230608,194500,7466234500,6940,6940,6940,6940,0
20230608,194400,7466234500,6940,6940,6940,6940,0
20230608,194300,7466234500,6940,6940,6940,6940,0
20230608,194200,7466234500,6940,6940,6940,6940,0
20230608,194100,7466234500,6940,6940,6940,6940,0
20230608,194000,7466234500,6940,6940,6940,6940,0
20230608,193900,7466234500,6940,6940,6940,6940,0
20230608,193800,7466234500,6940,6940,6940,6940,0
20230608,193700,7466234500,6940,6940,6940,6940,0
20230608,193600,7466234500,6940,6940,6940,6940,0
20230608,193500,7466234500,6940,6940,6940,6940,0
20230608,193400,7466234500,6940,6940,6940,6940,0
20230608,193300,7466234500,6940,6940,6940,6940,0
20230608,193200,7466234500,6940,6940,6940,6940,0
20230608,193100,7466234500,6940,6940,6940,6940,0
20230608,193000,7466234500,6940,6940,6940,6940,0
20230608,192900,7466234500,6940,6940,6940,6940,0
20230608,192800,7466234500,6940,6940,6940,6940,0
20230608,192700,7466234500,6940,6940,6940,6940,0
20230608,192600,7466234500,6940,6940,6940,6940,0
20230608,192500,7466234500,6940,6940,6940,6940,12956
20230608,192400,7466234500,6940,6940,6940,6940,0
20230608,192300,7466234500,6940,6940,6940,6940,0
20230608,192200,7466234500,6940,6940,6940,6940,0
20230608,192100,7466234500,6940,6940,6940,6940,0
20230608,192000,7466234500,6940,6940,6940,6940,0
20230608,191900,7466234500,6940,6940,6940,6940,0
20230608,191800,7466234500,6940,6940,6940,6940,0
20230608,191700,7466234500,6940,6940,6940,6940,0
20230608,191600,7466234500,6940,6940,6940,6940,0
20230608,191500,7466234500,6940,6940,6940,6940,0
20230608,191400,7466234500,6940,6940,6940,6940,0
20230608,191300,7466234500,6940,6940,6940,6940,0
20230608,191200,7466234500,6940,6940,6940,6940,0
20230608,191100,7466234500,6940,6940,6940,6940,0
20230608,191000,7466234500,6940,6940,6940,6940,0
20230608,190900,7466234500,6940,6940,6940,6940,0
20230608,190800,7466234500,6940,6940,6940,6940,0
20230608,190700,7466234500,6940,6940,6940,6940,0
20230608,190600,7466234500,6940,6940,6940,6940,0
20230608,190500,7466234500,6940,6940,6940,6940,0
20230608,190400,7466234500,6940,6940,6940,6940,0
20230608,190300,7466234500,6940,6940,6940,6940,0
20230608,190200,7466234500,6940,6940,6940,6940,0
20230608,190100,7466234500,6940,6940,6940,6940,0
20230608,190000,7466234500,6940,6940,6940,6940,0
20230608,185900,7466234500,6940,6940,6940,6940,0
20230608,185800,7466234500,6940,6940,6940,6940,0
20230608,185700,7466234500,6940,6940,6940,6940,0
20230608,185600,7466234500,6940,6940,6940,6940,0
20230608,185500,7466234500,6940,6940,6940,6940,12956
20230608,185400,7466234500,6940,6940,6940,6940,0
20230608,185300,7466234500,6940,6940,6940,6940,0
20230608,185200,7466234500,6940,6940,6940,6940,0
20230608,185100,7466234500,6940,6940,6940,6940,0
20230608,185000,7466234500,6940,6940,6940,6940,0
20230608,184900,7466234500,6940,6940,6940,6940,0
20230608,184800,7466234500,6940,6940,6940,6940,0
20230608,184700,7466234500,6940,6940,6940,6940,0
20230608,184600,7466234500,6940,6940,6940,6940,0
20230608,184500,7466234500,6940,6940,6940,6940,0
20230608,184400,7466234500,6940,6940,6940,6940,0
20230608,184300,7466234500,6940,6940,6940,6940,0
20230608,184200,7466234500,6940,6940,6940,6940,0
20230608,184100,7466234500,6940,6940,6940,6940,0
20230608,184000,7466234500,6940,6940,6940,6940,0
20230608,183900,7466234500,6940,6940,6940,6940,0
20230608,183800,7466234500,6940,6940,6940,6940,0
20230608,183700,7466234500,6940,6940,6940,6940,0
20230608,183600,7466234500,6940,6940,6940,6940,0
20230608,183500,7466234500,6940,6940,6940,6940,0
20230608,183400,7466234500,6940,6940,6940,6940,0
20230608,183300,7466234500,6940,6940,6940,6940,0
20230608,183200,7466234500,6940,6940,6940,6940,0
20230608,183100,7466234500,6940,6940,6940,6940,0
20230608,183000,7466234500,6940,6940,6940,6940,0
20230608,182900,7466234500,6940,6940,6940,6940,0
20230608,182800,7466234500,6940,6940,6940,6940,0
20230608,182700,7466234500,6940,6940,6940,6940,0
20230608,182600,7466234500,6940,6940,6940,6940,0
20230608,182500,7466234500,6940,6940,6940,6940,12956
20230608,182400,7466234500,6940,6940,6940,6940,0
20230608,182300,7466234500,6940,6940,6940,6940,0
20230608,182200,7466234500,6940,6940,6940,6940,0
20230608,182100,7466234500,6940,6940,6940,6940,0
20230608,182000,7466234500,6940,6940,6940,6940,0
20230608,181900,7466234500,6940,6940,6940,6940,0
20230608,181800,7466234500,6940,6940,6940,6940,0
20230608,181700,7466234500,6940,6940,6940,6940,0
20230608,181600,7466234500,6940,6940,6940,6940,0
20230608,181500,7466234500,6940,6940,6940,6940,0
20230608,181400,7466234500,6940,6940,6940,6940,0
20230608,181300,7466234500,6940,6940,6940,6940,0
20230608,181200,7466234500,6940,6940,6940,6940,0
20230608,181100,7466234500,6940,6940,6940,6940,0
20230608,181000,7466234500,6940,6940,6940,6940,0
20230608,180900,7466234500,6940,6940,6940,6940,0
20230608,180800,7466234500,6940,6940,6940,6940,0
20230608,180700,7466234500,6940,6940,6940,6940,0
20230608,180600,7466234500,6940,6940,6940,6940,0
20230608,180500,7466234500,6940,6940,6940,6940,0
20230608,180400,7466234500,6940,6940,6940,6940,0
20230608,180300,7466234500,6940,6940,6940,6940,0
20230608,180200,7466234500,6940,6940,6940,6940,0
20230608,180100,7466234500,6940,6940,6940,6940,0
20230608,180000,7466234500,6940,6940,6940,6940,0
20230608,175900,7466234500,6940,6940,6940,6940,0
20230608,175800,7466234500,6940,6940,6940,6940,0
20230608,175700,7466234500,6940,6940,6940,6940,0
20230608,175600,7466234500,6940,6940,6940,6940,0
20230608,175500,7466234500,6940,6940,6940,6940,12956
20230608,175400,7466234500,6940,6940,6940,6940,0
20230608,175300,7466234500,6940,6940,6940,6940,0
20230608,175200,7466234500,6940,6940,6940,6940,0
20230608,175100,7466234500,6940,6940,6940,6940,0
20230608,175000,7466234500,6940,6940,6940,6940,0
20230608,174900,7466234500,6940,6940,6940,6940,0
20230608,174800,7466234500,6940,6940,6940,6940,0
20230608,174700,7466234500,6940,6940,6940,6940,0
20230608,174600,7466234500,6940,6940,6940,6940,0
20230608,174500,7466234500,6940,6940,6940,6940,0
20230608,174400,7466234500,6940,6940,6940,6940,0
20230608,174300,7466234500,6940,6940,6940,6940,0
20230608,174200,7466234500,6940,6940,6940,6940,0
20230608,174100,7466234500,6940,6940,6940,6940,0
20230608,174000,7466234500,6940,6940,6940,6940,0
20230608,173900,7466234500,6940,6940,6940,6940,0
20230608,173800,7466234500,6940,6940,6940,6940,0
20230608,173700,7466234500,6940,6940,6940,6940,0
20230608,173600,7466234500,6940,6940,6940,6940,0
20230608,173500,7466234500,6940,6940,6940,6940,0
20230608,173400,7466234500,6940,6940,6940,6940,0
20230608,173300,7466234500,6940,6940,6940,6940,0
20230608,173200,7466234500,6940,6940,6940,6940,0
20230608,173100,7466234500,6940,6940,6940,6940,0
20230608,173000,7466234500,6940,6940,6940,6940,0
20230608,172900,7466234500,6940,6940,6940,6940,0
20230608,172800,7466234500,6940,6940,6940,6940,0
20230608,172700,7466234500,6940,6940,6940,6940,0
20230608,172600,7466234500,6940,6940,6940,6940,0
20230608,172500,7466234500,6940,6940,6940,6940,12956
20230608,172400,7466234500,6940,6940,6940,6940,0
20230608,172300,7466234500,6940,6940,6940,6940,0
20230608,172200,7466234500,6940,6940,6940,6940,0
20230608,172100,7466234500,6940,6940,6940,6940,0
20230608,172000,7466234500,6940,6940,6940,6940,0
20230608,171900,7466234500,6940,6940,6940,6940,0
20230608,171800,7466234500,6940,6940,6940,6940,0
20230608,171700,7466234500,6940,6940,6940,6940,0
20230608,171600,7466234500,6940,6940,6940,6940,0
20230608,171500,7466234500,6940,6940,6940,6940,0
20230608,171400,7466234500,6940,6940,6940,6940,0
20230608,171300,7466234500,6940,6940,6940,6940,0
20230608,171200,7466234500,6940,6940,6940,6940,0
20230608,171100,7466234500,6940,6940,6940,6940,0
20230608,171000,7466234500,6940,6940,6940,6940,0
20230608,170900,7466234500,6940,6940,6940,6940,0
20230608,170800,7466234500,6940,6940,6940,6940,0
20230608,170700,7466234500,6940,6940,6940,6940,0
20230608,170600,7466234500,6940,6940,6940,6940,0
20230608,170500,7466234500,6940,6940,6940,6940,0
20230608,170400,7466234500,6940,6940,6940,6940,0
20230608,170300,7466234500,6940,6940,6940,6940,0
20230608,170200,7466234500,6940,6940,6940,6940,0
20230608,170100,7466234500,6940,6940,6940,6940,0
20230608,170000,7466234500,6940,6940,6940,6940,0
20230608,165900,7466234500,6940,6940,6940,6940,0
20230608,165800,7466234500,6940,6940,6940,6940,0
20230608,165700,7466234500,6940,6940,6940,6940,0
20230608,165600,7466234500,6940,6940,6940,6940,0
20230608,165500,7466234500,6940,6940,6940,6940,12956
20230608,165400,7466234500,6940,6940,6940,6940,0
20230608,165300,7466234500,6940,6940,6940,6940,0
20230608,165200,7466234500,6940,6940,6940,6940,0
20230608,165100,7466234500,6940,6940,6940,6940,0
20230608,165000,7466234500,6940,6940,6940,6940,0
20230608,164900,7466234500,6940,6940,6940,6940,0
20230608,164800,7466234500,6940,6940,6940,6940,0
20230608,164700,7466234500,6940,6940,6940,6940,0
20230608,164600,7466234500,6940,6940,6940,6940,0
20230608,164500,7466234500,6940,6940,6940,6940,0
20230608,164400,7466234500,6940,6940,6940,6940,0
20230608,164300,7466234500,6940,6940,6940,6940,0
20230608,164200,7466234500,6940,6940,6940,6940,0
20230608,164100,7466234500,6940,6940,6940,6940,0
20230608,164000,7466234500,6940,6940,6940,6940,0
20230608,163900,7466234500,6940,6940,6940,6940,0
20230608,163800,7466234500,6940,6940,6940,6940,0
20230608,163700,7466234500,6940,6940,6940,6940,0
20230608,163600,7466234500,6940,6940,6940,6940,0
20230608,163500,7466234500,6940,6940,6940,6940,0
20230608,163400,7466234500,6940,6940,6940,6940,0
20230608,163300,7466234500,6940,6940,6940,6940,0
20230608,163200,7466234500,6940,6940,6940,6940,0
20230608,163100,7466234500,6940,6940,6940,6940,0
20230608,163000,7466234500,6940,6940,6940,6940,0
20230608,162900,7466234500,6940,6940,6940,6940,0
20230608,162800,7466234500,6940,6940,6940,6940,0
20230608,162700,7466234500,6940,6940,6940,6940,0
20230608,162600,7466234500,6940,6940,6940,6940,0
20230608,162500,7466234500,6940,6940,6940,6940,12956
20230608,162400,7466234500,6940,6940,6940,6940,0
20230608,162300,7466234500,6940,6940,6940,6940,0
20230608,162200,7466234500,6940,6940,6940,6940,0
20230608,162100,7466234500,6940,6940,6940,6940,0
20230608,162000,7466234500,6940,6940,6940,6940,0
20230608,161900,7466234500,6940,6940,6940,6940,0
20230608,161800,7466234500,6940,6940,6940,6940,0
20230608,161700,7466234500,6940,6940,6940,6940,0
20230608,161600,7466234500,6940,6940,6940,6940,0
20230608,161500,7466234500,6940,6940,6940,6940,0
20230608,161400,7466234500,6940,6940,6940,6940,0
20230608,161300,7466234500,6940,6940,6940,6940,0
20230608,161200,7466234500,6940,6940,6940,6940,0
20230608,161100,7466234500,6940,6940,6940,6940,0
20230608,161000,7466234500,6940,6940,6940,6940,0
20230608,160900,7466234500,6940,6940,6940,6940,0
20230608,160800,7466234500,6940,6940,6940,6940,0
20230608,160700,7466234500,6940,6940,6940,6940,0
20230608,160600,7466234500,6940,6940,6940,6940,0
20230608,160500,7466234500,6940,6940,6940,6940,0
20230608,160400,7466234500,6940,6940,6940,6940,0
20230608,160300,7466234500,6940,6940,6940,6940,0
20230608,160200,7466234500,6940,6940,6940,6940,0
20230608,160100,7466234500,6940,6940,6940,6940,0
20230608,160000,7466234500,6940,6940,6940,6940,0
20230608,155900,7466234500,6940,6940,6940,6940,0
20230608,155800,7466234500,6940,6940,6940,6940,0
20230608,155700,7466234500,6940,6940,6940,6940,0
20230608,155600,7466234500,6940,6940,6940,6940,0
20230608,155500,7466234500,6940,6940,6940,6940,12956
20230608,155400,7466234500,6940,6940,6940,6940,0
20230608,155300,7466234500,6940,6940,6940,6940,0
20230608,155200,7466234500,6940,6940,6940,6940,0
20230608,155100,7466234500,6940,6940,6940,6940,0
20230608,155000,7466234500,6940,6940,6940,6940,0
20230608,154900,7466234500,6940,6940,6940,6940,0
20230608,154800,7466234500,6940,6940,6940,6940,0
20230608,154700,7466234500,6940,6940,6940,6940,0
20230608,154600,7466234500,6940,6940,6940,6940,0
20230608,154500,7466234500,6940,6940,6940,6940,0
20230608,154400,7466234500,6940,6940,6940,6940,0
20230608,154300,7466234500,6940,6940,6940,6940,0
20230608,154200,7466234500,6940,6940,6940,6940,0
20230608,154100,7466234500,6940,6940,6940,6940,0
20230608,154000,7466234500,6940,6940,6940,6940,0
20230608,153900,7466234500,6940,6940,6940,6940,0
20230608,153800,7466234500,6940,6940,6940,6940,0
20230608,153700,7466234500,6940,6940,6940,6940,0
20230608,153600,7466234500,6940,6940,6940,6940,0
20230608,153500,7466234500,6940,6940,6940,6940,0
20230608,153400,7466234500,6940,6940,6940,6940,0
20230608,153300,7466234500,6940,6940,6940,6940,0
20230608,153200,7466234500,6940,6940,6940,6940,0
20230608,153100,7466234500,6940,6940,6940,6940,0
20230608,153000,7466234500,6940,6940,6940,6940,12956
20230608,152900,7376319860,6920,6920,6920,6920,0
20230608,152800,7376319860,6920,6920,6920,6920,0
20230608,152700,7376319860,6920,6920,6920,6920,0
20230608,152600,7376319860,6920,6920,6920,6920,0
20230608,152500,7376319860,6920,6920,6920,6920,0
20230608,152400,7376319860,6920,6920,6920,6920,0
20230608,152300,7376319860,6920,6920,6920,6920,0
20230608,152200,7376319860,6920,6920,6920,6920,0
20230608,152100,7376319860,6920,6920,6920,6920,0
20230608,152000,7376319860,6920,6920,6920,6920,0
20230608,151900,7376319860,6920,6920,6930,6920,4362
20230608,151800,7346098450,6920,6910,6930,6900,3904
20230608,151700,7319082160,6910,6900,6910,6900,829
20230608,151600,7313358850,6900,6900,6900,6900,1653
20230608,151500,7301953150,6900,6900,6910,6900,2702
20230608,151400,7283306850,6900,6900,6910,6890,1317
20230608,151300,7274217670,6900,6910,6910,6900,1322
20230608,151200,7265083680,6900,6900,6910,6900,1347
20230608,151100,7255780870,6900,6900,6900,6880,4429
20230608,151000,7225241390,6890,6900,6900,6890,1155
20230608,150900,7217275900,6890,6890,6910,6890,505
20230608,150800,7213794310,6890,6900,6910,6890,1577
20230608,150700,7202915500,6900,6920,6920,6890,1207
20230608,150600,7194580740,6920,6870,6920,6870,5708
20230608,150500,7155248710,6870,6870,6870,6860,467
20230608,150400,7152040590,6870,6860,6870,6840,2374
20230608,150300,7135775150,6840,6850,6850,6840,3316
20230608,150200,7113075740,6840,6850,6850,6840,1571
20230608,150100,7102320960,6850,6850,6850,6840,1374
20230608,150000,7092921330,6840,6840,6850,6840,706
20230608,145900,7088092260,6850,6850,6850,6840,1032
20230608,145800,7081028280,6840,6840,6850,6840,458
20230608,145700,7077895490,6840,6850,6850,6840,1116
20230608,145600,7070261970,6850,6850,6850,6840,775
20230608,145500,7064960620,6850,6850,6850,6850,10
20230608,145400,7064892120,6850,6850,6850,6840,1294
20230608,145300,7056040350,6840,6840,6840,6840,1089
20230608,145200,7048591590,6840,6840,6840,6830,550
20230608,145100,7044830590,6840,6840,6840,6840,637
20230608,145000,7040473510,6830,6830,6840,6830,277
20230608,144900,7038581560,6830,6840,6840,6830,762
20230608,144800,7033377090,6840,6830,6840,6830,492
20230608,144700,7030012810,6830,6840,6840,6830,956
20230608,144600,7023476780,6840,6840,6840,6840,568
20230608,144500,7019591660,6830,6830,6830,6820,3021
20230608,144400,6998960230,6830,6820,6830,6820,2533
20230608,144300,6981680220,6830,6830,6830,6830,276
20230608,144200,6979795140,6830,6830,6840,6830,892
20230608,144100,6973699810,6830,6840,6840,6830,422
20230608,144000,6970816310,6840,6830,6840,6830,189
20230608,143900,6969524290,6830,6840,6840,6830,1067
20230608,143800,6962229460,6840,6840,6840,6840,1386
20230608,143700,6952749220,6830,6840,6840,6830,1061
20230608,143600,6945502490,6830,6830,6840,6830,225
20230608,143500,6943965610,6830,6840,6840,6830,230
20230608,143400,6942394420,6840,6840,6840,6830,901
20230608,143300,6936239780,6830,6850,6850,6830,636
20230608,143200,6931889720,6850,6840,6850,6840,28
20230608,143100,6931698170,6840,6840,6840,6840,29
20230608,143000,6931499810,6830,6850,6850,6830,332
20230608,142900,6929231750,6850,6850,6850,6820,2132
20230608,142800,6914652440,6860,6850,6860,6840,1249
20230608,142700,6906097060,6850,6850,6850,6840,566
20230608,142600,6902220850,6850,6860,6860,6850,325
20230608,142500,6899994440,6850,6850,6850,6850,0
20230608,142400,6899994440,6850,6850,6850,6850,198
20230608,142300,6898638140,6850,6850,6850,6850,805
20230608,142200,6893123890,6850,6840,6850,6840,763
20230608,142100,6887898530,6850,6850,6850,6840,1635
20230608,142000,6876700660,6860,6860,6860,6850,144
20230608,141900,6875713110,6850,6860,6860,6850,381
20230608,141800,6873101170,6850,6850,6870,6850,410
20230608,141700,6870292310,6870,6850,6870,6850,1472
20230608,141600,6860208950,6850,6880,6880,6850,499
20230608,141500,6856787410,6880,6850,6880,6850,1693
20230608,141400,6845158680,6850,6860,6860,6850,1101
20230608,141300,6837613890,6880,6830,6880,6830,5802
20230608,141200,6797911040,6830,6830,6830,6820,1085
20230608,141100,6790505150,6830,6840,6840,6830,1313
20230608,141000,6781530260,6840,6840,6840,6840,3
20230608,140900,6781509740,6840,6840,6840,6840,119
20230608,140800,6780695780,6810,6800,6810,6800,1335
20230608,140700,6771605940,6800,6800,6800,6800,125
20230608,140600,6770755940,6800,6800,6800,6790,2914
20230608,140500,6750956800,6790,6800,6800,6790,500
20230608,140400,6747559860,6800,6800,6800,6790,1431
20230608,140300,6737829070,6810,6800,6810,6800,415
20230608,140200,6735003820,6800,6810,6810,6800,1953
20230608,140100,6721720890,6800,6800,6800,6800,150
20230608,140000,6720700890,6810,6810,6810,6810,165
20230608,135900,6719577240,6810,6800,6810,6800,44
20230608,135800,6719277930,6800,6800,6810,6800,386
20230608,135700,6716653120,6790,6790,6800,6790,2212
20230608,135600,6701631050,6790,6800,6800,6790,5236
20230608,135500,6666027750,6810,6810,6810,6810,1281
20230608,135400,6657304140,6810,6820,6820,6810,2938
20230608,135300,6637295850,6820,6810,6820,6810,429
20230608,135200,6634374060,6820,6820,6820,6820,149
20230608,135100,6633357880,6830,6840,6840,6820,1169
20230608,135000,6625381390,6830,6830,6830,6830,10
20230608,134900,6625313090,6830,6830,6830,6820,1320
20230608,134800,6616298530,6830,6830,6830,6830,341
20230608,134700,6613969500,6820,6830,6830,6820,43
20230608,134600,6613676140,6830,6830,6830,6830,130
20230608,134500,6612788240,6810,6810,6810,6810,727
20230608,134400,6607837370,6810,6810,6830,6810,1223
20230608,134300,6599506740,6810,6820,6820,6810,1246
20230608,134200,6591021470,6830,6810,6830,6800,1687
20230608,134100,6579549710,6800,6840,6840,6800,5884
20230608,134000,6539457210,6840,6840,6840,6830,1132
20230608,133900,6531723530,6840,6840,6840,6840,1136
20230608,133800,6523953290,6840,6830,6840,6830,472
20230608,133700,6520725810,6840,6840,6840,6840,896
20230608,133600,6514597170,6840,6850,6850,6840,784
20230608,133500,6509234600,6840,6840,6840,6840,4
20230608,133400,6509207240,6830,6830,6840,6830,232
20230608,133300,6507622440,6840,6840,6840,6840,18
20230608,133200,6507499320,6840,6830,6840,6820,1192
20230608,133100,6499357940,6830,6820,6830,6820,349
20230608,133000,6496976860,6820,6820,6820,6820,452
20230608,132900,6493894220,6820,6810,6820,6810,255
20230608,132800,6492155660,6810,6820,6820,6810,1036
20230608,132700,6485098010,6820,6820,6830,6810,78
20230608,132600,6484566030,6800,6820,6820,6800,1166
20230608,132500,6476630230,6810,6810,6810,6810,1343
20230608,132400,6467484400,6810,6820,6830,6810,431
20230608,132300,6464548280,6820,6820,6820,6810,203
20230608,132200,6463164520,6810,6810,6820,6810,4841
20230608,132100,6430167200,6820,6810,6820,6810,2003
20230608,132000,6416512310,6810,6810,6820,6810,1649
20230608,131900,6405282610,6810,6810,6820,6810,1258
20230608,131800,6396714980,6800,6830,6830,6800,15321
20230608,131700,6292487170,6830,6810,6830,6810,546
20230608,131600,6288766510,6810,6840,6840,6810,10906
20230608,131500,6214389330,6850,6840,6850,6840,2567
20230608,131400,6196830930,6840,6850,6850,6840,2450
20230608,131300,6180063550,6850,6870,6870,6840,1715
20230608,131200,6168321730,6870,6850,6870,6850,2051
20230608,131100,6154271720,6850,6850,6850,6850,1533
20230608,131000,6143770670,6850,6850,6860,6850,4145
20230608,130900,6115375460,6850,6870,6870,6850,4053
20230608,130800,6087575970,6870,6870,6870,6860,1009
20230608,130700,6080645770,6870,6880,6880,6870,2180
20230608,130600,6065668950,6890,6880,6890,6880,320
20230608,130500,6063466350,6890,6890,6890,6890,28
20230608,130400,6063273430,6910,6910,6910,6910,15
20230608,130300,6063169780,6910,6890,6910,6870,3267
20230608,130200,6040622840,6870,6870,6870,6870,75
20230608,130100,6040107590,6870,6880,6880,6870,820
20230608,130000,6034470640,6880,6880,6880,6870,142
20230608,125900,6033494180,6880,6870,6880,6870,54
20230608,125800,6033123190,6870,6870,6870,6860,1963
20230608,125700,6019656700,6870,6880,6880,6870,1293
20230608,125600,6010770330,6880,6890,6890,6880,47
20230608,125500,6010446910,6880,6890,6890,6880,2
20230608,125400,6010433140,6890,6880,6890,6880,799
20230608,125300,6004936010,6870,6870,6870,6860,1077
20230608,125200,5997538030,6870,6870,6880,6870,530
20230608,125100,5993892650,6880,6870,6880,6860,1202
20230608,125000,5985635300,6880,6890,6890,6880,81
20230608,124900,5985077270,6890,6880,6890,6860,3585
20230608,124800,5960481850,6860,6860,6890,6860,2852
20230608,124700,5940911770,6860,6920,6920,6850,19948
20230608,124600,5803670610,6920,6920,6920,6910,1155
20230608,124500,5795689510,6920,6910,6920,6910,1247
20230608,124400,5787072730,6910,6920,6920,6910,813
20230608,124300,5781454890,6910,6910,6910,6900,467
20230608,124200,5778231910,6900,6920,6920,6900,3150
20230608,124100,5756487410,6920,6920,6920,6910,3847
20230608,124000,5729903750,6910,6920,6920,6910,90
20230608,123900,5729281450,6920,6930,6930,6920,152
20230608,123800,5728228110,6930,6930,6930,6910,1913
20230608,123700,5715008840,6930,6910,6930,6910,873
20230608,123600,5708976390,6910,6920,6950,6910,2421
20230608,123500,5692223320,6920,6940,6940,6920,4321
20230608,123400,5662290400,6940,6940,6940,6940,309
20230608,123300,5660145940,6950,6930,6950,6930,1802
20230608,123200,5647658040,6940,6940,6940,6940,1112
20230608,123100,5639940760,6940,6930,6940,6930,567
20230608,123000,5636011410,6930,6940,6940,6930,320
20230608,122900,5633791810,6930,6930,6930,6930,59
20230608,122800,5633382940,6940,6940,6940,6930,161
20230608,122700,5632265630,6930,6940,6940,6930,120
20230608,122600,5631433730,6930,6930,6930,6930,1
20230608,122500,5631426800,6940,6930,6940,6930,1991
20230608,122400,5617624050,6940,6940,6940,6940,12
20230608,122300,5617540770,6940,6940,6940,6940,3
20230608,122200,5617519950,6930,6940,6940,6930,122
20230608,122100,5616674270,6940,6940,6940,6940,26
20230608,122000,5616493830,6950,6950,6950,6940,696
20230608,121900,5611663530,6950,6940,6950,6940,322
20230608,121800,5609428630,6940,6950,6950,6940,901
20230608,121700,5603175680,6940,6940,6940,6940,593
20230608,121600,5599060260,6930,6940,6940,6930,1722
20230608,121500,5587121670,6940,6940,6940,6940,161
20230608,121400,5586004330,6940,6940,6940,6940,1
20230608,121300,5585997390,6940,6940,6940,6940,507
20230608,121200,5582478810,6940,6940,6940,6940,332
20230608,121100,5580174730,6940,6940,6940,6940,105
20230608,121000,5579446030,6940,6950,6950,6940,524
20230608,120900,5575808470,6940,6950,6950,6940,383
20230608,120800,5573146820,6950,6950,6950,6950,12
20230608,120700,5573063420,6950,6950,6950,6950,42
20230608,120600,5572771520,6940,6940,6940,6940,546
20230608,120500,5568982280,6940,6940,6940,6940,10
20230608,120400,5568912880,6940,6950,6950,6940,225
20230608,120300,5567349180,6950,6940,6950,6940,481
20230608,120200,5564010540,6940,6940,6940,6940,170
20230608,120100,5562830740,6940,6940,6940,6940,173
20230608,120000,5561630120,6940,6930,6940,6930,1321
20230608,115900,5552463380,6930,6940,6940,6930,580
20230608,115800,5548442330,6940,6940,6940,6930,736
20230608,115700,5543339490,6940,6950,6950,6940,73
20230608,115600,5542832820,6950,6950,6950,6930,1527
20230608,115500,5532250160,6940,6940,6950,6940,1592
20230608,115400,5521201670,6940,6950,6950,6940,303
20230608,115300,5519098840,6940,6940,6940,6940,1003
20230608,115200,5512138020,6940,6940,6940,6940,33
20230608,115100,5511909000,6940,6940,6940,6940,525
20230608,115000,5508265500,6940,6940,6940,6940,190
20230608,114900,5506946900,6940,6950,6950,6940,50
20230608,114800,5506599720,6950,6950,6950,6940,142
20230608,114700,5505613890,6940,6950,6950,6940,37
20230608,114600,5505357000,6940,6950,6950,6940,214
20230608,114500,5503871740,6950,6960,6960,6950,33
20230608,114400,5503642070,6940,6940,6940,6940,1683
20230608,114300,5491962050,6940,6950,6950,6940,101
20230608,114200,5491260110,6950,6950,6950,6950,507
20230608,114100,5487736460,6950,6950,6960,6950,1251
20230608,114000,5479041010,6950,6950,6950,6950,300
20230608,113900,5476956010,6950,6950,6950,6950,106
20230608,113800,5476219310,6960,6950,6960,6950,287
20230608,113700,5474224350,6950,6940,6950,6940,783
20230608,113600,5468789890,6950,6950,6960,6950,792
20230608,113500,5463278440,6940,6940,6950,6940,431
20230608,113400,5460287290,6950,6950,6950,6940,152
20230608,113300,5459231920,6950,6960,6960,6950,948
20230608,113200,5452643210,6950,6960,6960,6950,570
20230608,113100,5448681070,6960,6960,6960,6960,113
20230608,113000,5447894590,6970,6970,6970,6950,36
20230608,112900,5447644270,6950,6950,6950,6950,130
20230608,112800,5446740770,6950,6950,6950,6950,313
20230608,112700,5444565420,6950,6940,6970,6940,505
20230608,112600,5441058650,6940,6950,6950,6940,1307
20230608,112500,5431986890,6950,6960,6960,6950,1222
20230608,112400,5423491380,6970,6960,6970,6960,40
20230608,112300,5423212970,6960,6960,6960,6950,327
20230608,112200,5420937220,6960,6960,6960,6950,148
20230608,112100,5419908580,6960,6950,6960,6950,239
20230608,112000,5418246680,6940,6950,6950,6940,409
20230608,111900,5415408170,6950,6960,6960,6950,53
20230608,111800,5415039800,6960,6960,6960,6960,21
20230608,111700,5414893640,6940,6940,6940,6940,756
20230608,111600,5409647000,6930,6950,6950,6930,3065
20230608,111500,5388375680,6950,6950,6950,6950,167
20230608,111400,5387215030,6950,6950,6950,6950,100
20230608,111300,5386520030,6950,6950,6960,6940,151
20230608,111200,5385470490,6950,6940,6950,6940,735
20230608,111100,5380366440,6940,6970,6970,6940,4473
20230608,111000,5349278910,6970,6970,6970,6960,300
20230608,110900,5347188080,6970,6980,6980,6970,160
20230608,110800,5346072820,6980,6970,6980,6970,228
20230608,110700,5344483650,6970,6970,6970,6960,866
20230608,110600,5338451630,6980,6970,6980,6970,278
20230608,110500,5336513960,6970,6960,6970,6960,187
20230608,110400,5335210680,6960,6960,6960,6950,731
20230608,110300,5330123130,6960,6960,6970,6960,64
20230608,110200,5329677580,6970,6980,6980,6960,732
20230608,110100,5324576540,6980,6980,6980,6980,71
20230608,110000,5324080960,6980,6980,6980,6980,32
20230608,105900,5323857600,6970,6970,6970,6970,808
20230608,105800,5318225840,6970,6970,6970,6970,160
20230608,105700,5317110640,6970,6970,6970,6970,412
20230608,105600,5314239000,6980,6980,6980,6970,49
20230608,105500,5313897050,6980,6970,6980,6960,648
20230608,105400,5309380090,6970,6970,6970,6960,55
20230608,105300,5308997240,6970,6960,6970,6960,586
20230608,105200,5304918630,6960,6990,6990,6960,35
20230608,105100,5304674770,6960,6990,6990,6960,23
20230608,105000,5304514030,6960,6960,6960,6960,50
20230608,104900,5304166030,6960,6990,6990,6960,495
20230608,104800,5300710460,7000,6980,7000,6980,1304
20230608,104700,5291595290,6990,6970,7000,6960,2741
20230608,104600,5272463930,6960,6960,6960,6960,562
20230608,104500,5268552410,6940,6960,6960,6940,222
20230608,104400,5267010280,6970,6970,6970,6970,0
20230608,104300,5267010280,6970,6950,6970,6940,656
20230608,104200,5262444050,6950,6940,6950,6930,128
20230608,104100,5261556320,6940,6960,6960,6940,1352
20230608,104000,5252172800,6960,6970,6970,6960,116
20230608,103900,5251364340,6970,6960,6970,6940,561
20230608,103800,5247463360,6940,6960,6980,6940,2926
20230608,103700,5227153990,6950,6970,6980,6950,2986
20230608,103600,5206385950,6970,6960,6970,6960,136
20230608,103500,5205439030,6960,6950,6960,6950,169
20230608,103400,5204264230,6950,6960,6960,6950,327
20230608,103300,5201988610,6960,6960,6960,6960,525
20230608,103200,5198334610,6960,6970,6970,6960,519
20230608,103100,5194721800,6970,6960,6970,6960,231
20230608,103000,5193113730,6970,6970,6970,6960,822
20230608,102900,5187385540,6960,6960,6960,6960,1041
20230608,102800,5180140180,6960,6970,6970,6960,880
20230608,102700,5174015080,6970,6980,6980,6970,1206
20230608,102600,5165608910,6990,6980,6990,6980,359
20230608,102500,5163102960,6990,6990,6990,6990,25
20230608,102400,5162928210,6990,6990,6990,6960,4097
20230608,102300,5134307700,6980,6950,6980,6950,1549
20230608,102200,5123527410,6950,6960,6960,6950,418
20230608,102100,5120622210,6960,6960,6960,6960,0
20230608,102000,5120622210,6960,6950,6960,6940,648
20230608,101900,5116118790,6940,6930,6940,6930,248
20230608,101800,5114397970,6930,6930,6940,6930,863
20230608,101700,5108417170,6930,6920,6930,6920,660
20230608,101600,5103847590,6920,6930,6930,6920,1813
20230608,101500,5091288610,6930,6940,6940,6930,811
20230608,101400,5085668310,6930,6940,6940,6930,2298
20230608,101300,5069733920,6940,6950,6950,6940,7409
20230608,101200,5018312070,6950,6950,6950,6940,274
20230608,101100,5016408540,6950,6940,6950,6930,1726
20230608,101000,5004439790,6930,6930,6940,6930,1336
20230608,100900,4995181120,6930,6940,6940,6930,832
20230608,100800,4989414950,6940,6930,6940,6930,2813
20230608,100700,4969918660,6930,6930,6940,6930,982
20230608,100600,4963110930,6930,6940,6950,6930,2416
20230608,100500,4946348290,6950,6950,6960,6940,4607
20230608,100400,4914352120,6950,6960,6960,6950,1475
20230608,100300,4904096810,6950,6950,6960,6950,315
20230608,100200,4901905130,6940,6950,6950,6940,4010
20230608,100100,4874074630,6950,6960,6960,6950,5034
20230608,100000,4839078580,6970,6980,6990,6970,1294
20230608,095900,4830056390,6990,6980,6990,6960,4982
20230608,095800,4795312560,6980,7000,7000,6980,12456
20230608,095700,4708200290,6990,6960,7000,6950,7868
20230608,095600,4653219750,6950,6950,6960,6940,3649
20230608,095500,4627857660,6940,6950,6950,6940,1193
20230608,095400,4619566880,6950,6940,6950,6930,8476
20230608,095300,4560775600,6940,6960,6960,6940,2876
20230608,095200,4540791600,6960,6960,6960,6950,613
20230608,095100,4536530080,6960,6950,6960,6950,2263
20230608,095000,4520789320,6950,6950,6970,6950,2322
20230608,094900,4504646390,6960,6970,6970,6950,3791
20230608,094800,4478280000,6970,6970,6980,6970,3098
20230608,094700,4456685700,6980,7030,7030,6980,13639
20230608,094600,4361189000,7020,7030,7030,7020,5461
20230608,094500,4322833440,7030,7030,7030,7020,8792
20230608,094400,4261072660,7030,7020,7030,7020,6342
20230608,094300,4216498180,7030,7020,7030,7010,4255
20230608,094200,4186606590,7030,6990,7030,6990,5294
20230608,094100,4149511170,7000,7030,7040,6990,21294
20230608,094000,3999898970,7040,6980,7050,6970,12601
20230608,093900,3911488680,6970,6950,6980,6940,5705
20230608,093800,3871740510,6950,6970,6970,6940,8122
20230608,093700,3815280690,6950,6940,6970,6940,4628
20230608,093600,3783119920,6950,6940,6950,6940,3880
20230608,093500,3756171500,6950,6960,6970,6930,7793
20230608,093400,3702006850,6970,6980,6980,6950,21207
20230608,093300,3554366130,6970,6980,6990,6960,7914
20230608,093200,3499165420,6970,6980,6980,6960,2014
20230608,093100,3485114950,6980,6950,6980,6930,2972
20230608,093000,3464484140,6930,6960,6980,6900,17380
20230608,092900,3343975580,6980,6990,6990,6930,13257
20230608,092800,3251731790,6980,7040,7060,6980,30287
20230608,092700,3039212870,7050,7010,7070,7010,44974
20230608,092600,2722114240,7020,7080,7100,7010,38270
20230608,092500,2451991170,7100,7020,7110,6990,82884
20230608,092400,1866163390,7030,6980,7070,6960,37469
20230608,092300,1602815260,6980,6970,7020,6950,47910
20230608,092200,1267828810,6970,6880,6970,6850,15426
20230608,092100,1161315210,6880,6790,6880,6790,6133
20230608,092000,1119417590,6780,6750,6790,6750,1922
20230608,091900,1106417200,6740,6730,6770,6710,8674
20230608,091800,1048083460,6730,6810,6810,6730,22057
20230608,091700,898817120,6810,6820,6820,6800,12465
20230608,091600,813991610,6820,6820,6820,6810,2277
20230608,091500,798475410,6820,6810,6820,6810,2587
20230608,091400,780843900,6810,6820,6830,6810,1441
20230608,091300,771026700,6830,6810,6830,6810,1892
20230608,091200,758137160,6810,6830,6830,6810,5553
20230608,091100,720317460,6830,6840,6850,6810,4395
20230608,091000,690322690,6850,6870,6870,6830,1747
20230608,090900,678363910,6870,6800,6890,6800,11641
20230608,090800,598965180,6800,6870,6880,6800,17592
20230608,090700,478840500,6870,6890,6890,6870,5878
20230608,090600,438365820,6890,6910,6910,6890,5582
20230608,090500,399837470,6910,6870,6910,6870,7972
20230608,090400,344824280,6870,6860,6880,6860,11583
20230608,090300,265284010,6870,6870,6880,6860,5160
20230608,090200,229828980,6870,6890,6900,6870,4421
20230608,090100,199385810,6890,6950,6960,6890,9978
20230608,090000,130373720,6950,6970,6970,6940,18597