stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205600,4120979490,6820,6820,6820,6820,16061
20230609,205500,4120979490,6820,6820,6820,6820,0
20230609,205400,4120979490,6820,6820,6820,6820,0
20230609,205300,4120979490,6820,6820,6820,6820,0
20230609,205200,4120979490,6820,6820,6820,6820,0
20230609,205100,4120979490,6820,6820,6820,6820,0
20230609,205000,4120979490,6820,6820,6820,6820,0
20230609,204900,4120979490,6820,6820,6820,6820,0
20230609,204800,4120979490,6820,6820,6820,6820,0
20230609,204700,4120979490,6820,6820,6820,6820,0
20230609,204600,4120979490,6820,6820,6820,6820,0
20230609,204500,4120979490,6820,6820,6820,6820,0
20230609,204400,4120979490,6820,6820,6820,6820,0
20230609,204300,4120979490,6820,6820,6820,6820,0
20230609,204200,4120979490,6820,6820,6820,6820,0
20230609,204100,4120979490,6820,6820,6820,6820,0
20230609,204000,4120979490,6820,6820,6820,6820,0
20230609,203900,4120979490,6820,6820,6820,6820,0
20230609,203800,4120979490,6820,6820,6820,6820,0
20230609,203700,4120979490,6820,6820,6820,6820,0
20230609,203600,4120979490,6820,6820,6820,6820,0
20230609,203500,4120979490,6820,6820,6820,6820,0
20230609,203400,4120979490,6820,6820,6820,6820,0
20230609,203300,4120979490,6820,6820,6820,6820,0
20230609,203200,4120979490,6820,6820,6820,6820,0
20230609,203100,4120979490,6820,6820,6820,6820,0
20230609,203000,4120979490,6820,6820,6820,6820,0
20230609,202900,4120979490,6820,6820,6820,6820,0
20230609,202800,4120979490,6820,6820,6820,6820,0
20230609,202700,4120979490,6820,6820,6820,6820,0
20230609,202600,4120979490,6820,6820,6820,6820,16061
20230609,202500,4120979490,6820,6820,6820,6820,0
20230609,202400,4120979490,6820,6820,6820,6820,0
20230609,202300,4120979490,6820,6820,6820,6820,0
20230609,202200,4120979490,6820,6820,6820,6820,0
20230609,202100,4120979490,6820,6820,6820,6820,0
20230609,202000,4120979490,6820,6820,6820,6820,0
20230609,201900,4120979490,6820,6820,6820,6820,0
20230609,201800,4120979490,6820,6820,6820,6820,0
20230609,201700,4120979490,6820,6820,6820,6820,0
20230609,201600,4120979490,6820,6820,6820,6820,0
20230609,201500,4120979490,6820,6820,6820,6820,0
20230609,201400,4120979490,6820,6820,6820,6820,0
20230609,201300,4120979490,6820,6820,6820,6820,0
20230609,201200,4120979490,6820,6820,6820,6820,0
20230609,201100,4120979490,6820,6820,6820,6820,0
20230609,201000,4120979490,6820,6820,6820,6820,0
20230609,200900,4120979490,6820,6820,6820,6820,0
20230609,200800,4120979490,6820,6820,6820,6820,0
20230609,200700,4120979490,6820,6820,6820,6820,0
20230609,200600,4120979490,6820,6820,6820,6820,0
20230609,200500,4120979490,6820,6820,6820,6820,0
20230609,200400,4120979490,6820,6820,6820,6820,0
20230609,200300,4120979490,6820,6820,6820,6820,0
20230609,200200,4120979490,6820,6820,6820,6820,0
20230609,200100,4120979490,6820,6820,6820,6820,0
20230609,200000,4120979490,6820,6820,6820,6820,0
20230609,195900,4120979490,6820,6820,6820,6820,0
20230609,195800,4120979490,6820,6820,6820,6820,0
20230609,195700,4120979490,6820,6820,6820,6820,0
20230609,195600,4120979490,6820,6820,6820,6820,16061
20230609,195500,4120979490,6820,6820,6820,6820,0
20230609,195400,4120979490,6820,6820,6820,6820,0
20230609,195300,4120979490,6820,6820,6820,6820,0
20230609,195200,4120979490,6820,6820,6820,6820,0
20230609,195100,4120979490,6820,6820,6820,6820,0
20230609,195000,4120979490,6820,6820,6820,6820,0
20230609,194900,4120979490,6820,6820,6820,6820,0
20230609,194800,4120979490,6820,6820,6820,6820,0
20230609,194700,4120979490,6820,6820,6820,6820,0
20230609,194600,4120979490,6820,6820,6820,6820,0
20230609,194500,4120979490,6820,6820,6820,6820,0
20230609,194400,4120979490,6820,6820,6820,6820,0
20230609,194300,4120979490,6820,6820,6820,6820,0
20230609,194200,4120979490,6820,6820,6820,6820,0
20230609,194100,4120979490,6820,6820,6820,6820,0
20230609,194000,4120979490,6820,6820,6820,6820,0
20230609,193900,4120979490,6820,6820,6820,6820,0
20230609,193800,4120979490,6820,6820,6820,6820,0
20230609,193700,4120979490,6820,6820,6820,6820,0
20230609,193600,4120979490,6820,6820,6820,6820,0
20230609,193500,4120979490,6820,6820,6820,6820,0
20230609,193400,4120979490,6820,6820,6820,6820,0
20230609,193300,4120979490,6820,6820,6820,6820,0
20230609,193200,4120979490,6820,6820,6820,6820,0
20230609,193100,4120979490,6820,6820,6820,6820,0
20230609,193000,4120979490,6820,6820,6820,6820,0
20230609,192900,4120979490,6820,6820,6820,6820,0
20230609,192800,4120979490,6820,6820,6820,6820,0
20230609,192700,4120979490,6820,6820,6820,6820,0
20230609,192600,4120979490,6820,6820,6820,6820,16061
20230609,192500,4120979490,6820,6820,6820,6820,0
20230609,192400,4120979490,6820,6820,6820,6820,0
20230609,192300,4120979490,6820,6820,6820,6820,0
20230609,192200,4120979490,6820,6820,6820,6820,0
20230609,192100,4120979490,6820,6820,6820,6820,0
20230609,192000,4120979490,6820,6820,6820,6820,0
20230609,191900,4120979490,6820,6820,6820,6820,0
20230609,191800,4120979490,6820,6820,6820,6820,0
20230609,191700,4120979490,6820,6820,6820,6820,0
20230609,191600,4120979490,6820,6820,6820,6820,0
20230609,191500,4120979490,6820,6820,6820,6820,0
20230609,191400,4120979490,6820,6820,6820,6820,0
20230609,191300,4120979490,6820,6820,6820,6820,0
20230609,191200,4120979490,6820,6820,6820,6820,0
20230609,191100,4120979490,6820,6820,6820,6820,0
20230609,191000,4120979490,6820,6820,6820,6820,0
20230609,190900,4120979490,6820,6820,6820,6820,0
20230609,190800,4120979490,6820,6820,6820,6820,0
20230609,190700,4120979490,6820,6820,6820,6820,0
20230609,190600,4120979490,6820,6820,6820,6820,0
20230609,190500,4120979490,6820,6820,6820,6820,0
20230609,190400,4120979490,6820,6820,6820,6820,0
20230609,190300,4120979490,6820,6820,6820,6820,0
20230609,190200,4120979490,6820,6820,6820,6820,0
20230609,190100,4120979490,6820,6820,6820,6820,0
20230609,190000,4120979490,6820,6820,6820,6820,0
20230609,185900,4120979490,6820,6820,6820,6820,0
20230609,185800,4120979490,6820,6820,6820,6820,0
20230609,185700,4120979490,6820,6820,6820,6820,0
20230609,185600,4120979490,6820,6820,6820,6820,16061
20230609,185500,4120979490,6820,6820,6820,6820,0
20230609,185400,4120979490,6820,6820,6820,6820,0
20230609,185300,4120979490,6820,6820,6820,6820,0
20230609,185200,4120979490,6820,6820,6820,6820,0
20230609,185100,4120979490,6820,6820,6820,6820,0
20230609,185000,4120979490,6820,6820,6820,6820,0
20230609,184900,4120979490,6820,6820,6820,6820,0
20230609,184800,4120979490,6820,6820,6820,6820,0
20230609,184700,4120979490,6820,6820,6820,6820,0
20230609,184600,4120979490,6820,6820,6820,6820,0
20230609,184500,4120979490,6820,6820,6820,6820,0
20230609,184400,4120979490,6820,6820,6820,6820,0
20230609,184300,4120979490,6820,6820,6820,6820,0
20230609,184200,4120979490,6820,6820,6820,6820,0
20230609,184100,4120979490,6820,6820,6820,6820,0
20230609,184000,4120979490,6820,6820,6820,6820,0
20230609,183900,4120979490,6820,6820,6820,6820,0
20230609,183800,4120979490,6820,6820,6820,6820,0
20230609,183700,4120979490,6820,6820,6820,6820,0
20230609,183600,4120979490,6820,6820,6820,6820,0
20230609,183500,4120979490,6820,6820,6820,6820,0
20230609,183400,4120979490,6820,6820,6820,6820,0
20230609,183300,4120979490,6820,6820,6820,6820,0
20230609,183200,4120979490,6820,6820,6820,6820,0
20230609,183100,4120979490,6820,6820,6820,6820,0
20230609,183000,4120979490,6820,6820,6820,6820,0
20230609,182900,4120979490,6820,6820,6820,6820,0
20230609,182800,4120979490,6820,6820,6820,6820,0
20230609,182700,4120979490,6820,6820,6820,6820,0
20230609,182600,4120979490,6820,6820,6820,6820,16061
20230609,182500,4120979490,6820,6820,6820,6820,0
20230609,182400,4120979490,6820,6820,6820,6820,0
20230609,182300,4120979490,6820,6820,6820,6820,0
20230609,182200,4120979490,6820,6820,6820,6820,0
20230609,182100,4120979490,6820,6820,6820,6820,0
20230609,182000,4120979490,6820,6820,6820,6820,0
20230609,181900,4120979490,6820,6820,6820,6820,0
20230609,181800,4120979490,6820,6820,6820,6820,0
20230609,181700,4120979490,6820,6820,6820,6820,0
20230609,181600,4120979490,6820,6820,6820,6820,0
20230609,181500,4120979490,6820,6820,6820,6820,0
20230609,181400,4120979490,6820,6820,6820,6820,0
20230609,181300,4120979490,6820,6820,6820,6820,0
20230609,181200,4120979490,6820,6820,6820,6820,0
20230609,181100,4120979490,6820,6820,6820,6820,0
20230609,181000,4120979490,6820,6820,6820,6820,0
20230609,180900,4120979490,6820,6820,6820,6820,0
20230609,180800,4120979490,6820,6820,6820,6820,0
20230609,180700,4120979490,6820,6820,6820,6820,0
20230609,180600,4120979490,6820,6820,6820,6820,0
20230609,180500,4120979490,6820,6820,6820,6820,0
20230609,180400,4120979490,6820,6820,6820,6820,0
20230609,180300,4120979490,6820,6820,6820,6820,0
20230609,180200,4120979490,6820,6820,6820,6820,0
20230609,180100,4120979490,6820,6820,6820,6820,0
20230609,180000,4120979490,6820,6820,6820,6820,0
20230609,175900,4120979490,6820,6820,6820,6820,0
20230609,175800,4120979490,6820,6820,6820,6820,0
20230609,175700,4120979490,6820,6820,6820,6820,0
20230609,175600,4120979490,6820,6820,6820,6820,16061
20230609,175500,4120979490,6820,6820,6820,6820,0
20230609,175400,4120979490,6820,6820,6820,6820,0
20230609,175300,4120979490,6820,6820,6820,6820,0
20230609,175200,4120979490,6820,6820,6820,6820,0
20230609,175100,4120979490,6820,6820,6820,6820,0
20230609,175000,4120979490,6820,6820,6820,6820,0
20230609,174900,4120979490,6820,6820,6820,6820,0
20230609,174800,4120979490,6820,6820,6820,6820,0
20230609,174700,4120979490,6820,6820,6820,6820,0
20230609,174600,4120979490,6820,6820,6820,6820,0
20230609,174500,4120979490,6820,6820,6820,6820,0
20230609,174400,4120979490,6820,6820,6820,6820,0
20230609,174300,4120979490,6820,6820,6820,6820,0
20230609,174200,4120979490,6820,6820,6820,6820,0
20230609,174100,4120979490,6820,6820,6820,6820,0
20230609,174000,4120979490,6820,6820,6820,6820,0
20230609,173900,4120979490,6820,6820,6820,6820,0
20230609,173800,4120979490,6820,6820,6820,6820,0
20230609,173700,4120979490,6820,6820,6820,6820,0
20230609,173600,4120979490,6820,6820,6820,6820,0
20230609,173500,4120979490,6820,6820,6820,6820,0
20230609,173400,4120979490,6820,6820,6820,6820,0
20230609,173300,4120979490,6820,6820,6820,6820,0
20230609,173200,4120979490,6820,6820,6820,6820,0
20230609,173100,4120979490,6820,6820,6820,6820,0
20230609,173000,4120979490,6820,6820,6820,6820,0
20230609,172900,4120979490,6820,6820,6820,6820,0
20230609,172800,4120979490,6820,6820,6820,6820,0
20230609,172700,4120979490,6820,6820,6820,6820,0
20230609,172600,4120979490,6820,6820,6820,6820,16061
20230609,172500,4120979490,6820,6820,6820,6820,0
20230609,172400,4120979490,6820,6820,6820,6820,0
20230609,172300,4120979490,6820,6820,6820,6820,0
20230609,172200,4120979490,6820,6820,6820,6820,0
20230609,172100,4120979490,6820,6820,6820,6820,0
20230609,172000,4120979490,6820,6820,6820,6820,0
20230609,171900,4120979490,6820,6820,6820,6820,0
20230609,171800,4120979490,6820,6820,6820,6820,0
20230609,171700,4120979490,6820,6820,6820,6820,0
20230609,171600,4120979490,6820,6820,6820,6820,0
20230609,171500,4120979490,6820,6820,6820,6820,0
20230609,171400,4120979490,6820,6820,6820,6820,0
20230609,171300,4120979490,6820,6820,6820,6820,0
20230609,171200,4120979490,6820,6820,6820,6820,0
20230609,171100,4120979490,6820,6820,6820,6820,0
20230609,171000,4120979490,6820,6820,6820,6820,0
20230609,170900,4120979490,6820,6820,6820,6820,0
20230609,170800,4120979490,6820,6820,6820,6820,0
20230609,170700,4120979490,6820,6820,6820,6820,0
20230609,170600,4120979490,6820,6820,6820,6820,0
20230609,170500,4120979490,6820,6820,6820,6820,0
20230609,170400,4120979490,6820,6820,6820,6820,0
20230609,170300,4120979490,6820,6820,6820,6820,0
20230609,170200,4120979490,6820,6820,6820,6820,0
20230609,170100,4120979490,6820,6820,6820,6820,0
20230609,170000,4120979490,6820,6820,6820,6820,0
20230609,165900,4120979490,6820,6820,6820,6820,0
20230609,165800,4120979490,6820,6820,6820,6820,0
20230609,165700,4120979490,6820,6820,6820,6820,0
20230609,165600,4120979490,6820,6820,6820,6820,16061
20230609,165500,4120979490,6820,6820,6820,6820,0
20230609,165400,4120979490,6820,6820,6820,6820,0
20230609,165300,4120979490,6820,6820,6820,6820,0
20230609,165200,4120979490,6820,6820,6820,6820,0
20230609,165100,4120979490,6820,6820,6820,6820,0
20230609,165000,4120979490,6820,6820,6820,6820,0
20230609,164900,4120979490,6820,6820,6820,6820,0
20230609,164800,4120979490,6820,6820,6820,6820,0
20230609,164700,4120979490,6820,6820,6820,6820,0
20230609,164600,4120979490,6820,6820,6820,6820,0
20230609,164500,4120979490,6820,6820,6820,6820,0
20230609,164400,4120979490,6820,6820,6820,6820,0
20230609,164300,4120979490,6820,6820,6820,6820,0
20230609,164200,4120979490,6820,6820,6820,6820,0
20230609,164100,4120979490,6820,6820,6820,6820,0
20230609,164000,4120979490,6820,6820,6820,6820,0
20230609,163900,4120979490,6820,6820,6820,6820,0
20230609,163800,4120979490,6820,6820,6820,6820,0
20230609,163700,4120979490,6820,6820,6820,6820,0
20230609,163600,4120979490,6820,6820,6820,6820,0
20230609,163500,4120979490,6820,6820,6820,6820,0
20230609,163400,4120979490,6820,6820,6820,6820,0
20230609,163300,4120979490,6820,6820,6820,6820,0
20230609,163200,4120979490,6820,6820,6820,6820,0
20230609,163100,4120979490,6820,6820,6820,6820,0
20230609,163000,4120979490,6820,6820,6820,6820,0
20230609,162900,4120979490,6820,6820,6820,6820,0
20230609,162800,4120979490,6820,6820,6820,6820,0
20230609,162700,4120979490,6820,6820,6820,6820,0
20230609,162600,4120979490,6820,6820,6820,6820,16061
20230609,162500,4120979490,6820,6820,6820,6820,0
20230609,162400,4120979490,6820,6820,6820,6820,0
20230609,162300,4120979490,6820,6820,6820,6820,0
20230609,162200,4120979490,6820,6820,6820,6820,0
20230609,162100,4120979490,6820,6820,6820,6820,0
20230609,162000,4120979490,6820,6820,6820,6820,0
20230609,161900,4120979490,6820,6820,6820,6820,0
20230609,161800,4120979490,6820,6820,6820,6820,0
20230609,161700,4120979490,6820,6820,6820,6820,0
20230609,161600,4120979490,6820,6820,6820,6820,0
20230609,161500,4120979490,6820,6820,6820,6820,0
20230609,161400,4120979490,6820,6820,6820,6820,0
20230609,161300,4120979490,6820,6820,6820,6820,0
20230609,161200,4120979490,6820,6820,6820,6820,0
20230609,161100,4120979490,6820,6820,6820,6820,0
20230609,161000,4120979490,6820,6820,6820,6820,0
20230609,160900,4120979490,6820,6820,6820,6820,0
20230609,160800,4120979490,6820,6820,6820,6820,0
20230609,160700,4120979490,6820,6820,6820,6820,0
20230609,160600,4120979490,6820,6820,6820,6820,0
20230609,160500,4120979490,6820,6820,6820,6820,0
20230609,160400,4120979490,6820,6820,6820,6820,0
20230609,160300,4120979490,6820,6820,6820,6820,0
20230609,160200,4120979490,6820,6820,6820,6820,0
20230609,160100,4120979490,6820,6820,6820,6820,0
20230609,160000,4120979490,6820,6820,6820,6820,0
20230609,155900,4120979490,6820,6820,6820,6820,0
20230609,155800,4120979490,6820,6820,6820,6820,0
20230609,155700,4120979490,6820,6820,6820,6820,0
20230609,155600,4120979490,6820,6820,6820,6820,16061
20230609,155500,4120979490,6820,6820,6820,6820,0
20230609,155400,4120979490,6820,6820,6820,6820,0
20230609,155300,4120979490,6820,6820,6820,6820,0
20230609,155200,4120979490,6820,6820,6820,6820,0
20230609,155100,4120979490,6820,6820,6820,6820,0
20230609,155000,4120979490,6820,6820,6820,6820,0
20230609,154900,4120979490,6820,6820,6820,6820,0
20230609,154800,4120979490,6820,6820,6820,6820,0
20230609,154700,4120979490,6820,6820,6820,6820,0
20230609,154600,4120979490,6820,6820,6820,6820,0
20230609,154500,4120979490,6820,6820,6820,6820,0
20230609,154400,4120979490,6820,6820,6820,6820,0
20230609,154300,4120979490,6820,6820,6820,6820,0
20230609,154200,4120979490,6820,6820,6820,6820,0
20230609,154100,4120979490,6820,6820,6820,6820,0
20230609,154000,4120979490,6820,6820,6820,6820,0
20230609,153900,4120979490,6820,6820,6820,6820,0
20230609,153800,4120979490,6820,6820,6820,6820,0
20230609,153700,4120979490,6820,6820,6820,6820,0
20230609,153600,4120979490,6820,6820,6820,6820,0
20230609,153500,4120979490,6820,6820,6820,6820,0
20230609,153400,4120979490,6820,6820,6820,6820,0
20230609,153300,4120979490,6820,6820,6820,6820,0
20230609,153200,4120979490,6820,6820,6820,6820,0
20230609,153100,4120979490,6820,6820,6820,6820,0
20230609,153000,4120979490,6820,6820,6820,6820,16061
20230609,152900,4011443470,6840,6840,6840,6840,0
20230609,152800,4011443470,6840,6840,6840,6840,0
20230609,152700,4011443470,6840,6840,6840,6840,0
20230609,152600,4011443470,6840,6840,6840,6840,0
20230609,152500,4011443470,6840,6840,6840,6840,0
20230609,152400,4011443470,6840,6840,6840,6840,0
20230609,152300,4011443470,6840,6840,6840,6840,0
20230609,152200,4011443470,6840,6840,6840,6840,0
20230609,152100,4011443470,6840,6840,6840,6840,0
20230609,152000,4011443470,6840,6840,6840,6840,0
20230609,151900,4011443470,6840,6860,6900,6840,10515
20230609,151800,3939091790,6860,6850,6860,6840,1256
20230609,151700,3930484010,6850,6840,6850,6840,523
20230609,151600,3926901470,6850,6840,6850,6840,719
20230609,151500,3921981570,6840,6840,6840,6830,821
20230609,151400,3916366130,6840,6830,6840,6830,764
20230609,151300,3911147240,6830,6830,6830,6820,2760
20230609,151200,3892305080,6830,6830,6830,6820,243
20230609,151100,3890646010,6820,6820,6830,6820,2382
20230609,151000,3874378570,6830,6830,6830,6830,203
20230609,150900,3872992080,6820,6830,6830,6820,3449
20230609,150800,3849459780,6820,6820,6830,6820,2208
20230609,150700,3834394920,6820,6820,6820,6810,2588
20230609,150600,3816753660,6820,6820,6820,6810,3232
20230609,150500,3794734560,6810,6820,6820,6810,8263
20230609,150400,3738434190,6820,6830,6840,6820,2260
20230609,150300,3723014550,6830,6840,6850,6820,12957
20230609,150200,3634605910,6840,6830,6840,6830,3685
20230609,150100,3609435510,6840,6840,6840,6840,111
20230609,150000,3608676270,6840,6840,6840,6830,849
20230609,145900,3602869910,6840,6840,6840,6830,513
20230609,145800,3599364000,6820,6840,6840,6820,5418
20230609,145700,3562367970,6830,6840,6840,6830,506
20230609,145600,3558909880,6840,6840,6840,6830,507
20230609,145500,3555444010,6830,6830,6840,6830,1017
20230609,145400,3548489950,6830,6840,6840,6830,1958
20230609,145300,3535116630,6830,6830,6830,6830,1
20230609,145200,3535109800,6830,6830,6830,6830,378
20230609,145100,3532528060,6830,6840,6840,6830,56
20230609,145000,3532145520,6840,6840,6840,6840,26
20230609,144900,3531967680,6820,6830,6830,6820,10198
20230609,144800,3462368740,6840,6830,6840,6830,138
20230609,144700,3461425300,6840,6840,6850,6830,425
20230609,144600,3458519000,6840,6830,6840,6830,722
20230609,144500,3453587640,6830,6840,6840,6830,3456
20230609,144400,3429981570,6840,6840,6840,6840,195
20230609,144300,3428647770,6830,6830,6830,6830,200
20230609,144200,3427281770,6830,6850,6850,6830,387
20230609,144100,3424633060,6850,6840,6850,6830,337
20230609,144000,3422327030,6850,6840,6850,6830,2032
20230609,143900,3408413380,6830,6830,6830,6830,133
20230609,143800,3407504990,6840,6830,6840,6830,168
20230609,143700,3406357370,6830,6830,6830,6830,541
20230609,143600,3402662340,6820,6830,6830,6820,748
20230609,143500,3397555130,6820,6830,6830,6820,230
20230609,143400,3395985980,6820,6830,6830,6820,2777
20230609,143300,3377040610,6830,6840,6840,6830,2588
20230609,143200,3359364540,6830,6840,6840,6830,5160
20230609,143100,3324104200,6840,6840,6840,6840,220
20230609,143000,3322599400,6840,6840,6840,6840,50
20230609,142900,3322257400,6840,6840,6850,6840,338
20230609,142800,3319942160,6840,6850,6850,6840,195
20230609,142700,3318606560,6850,6860,6860,6850,350
20230609,142600,3316207310,6860,6860,6860,6850,1132
20230609,142500,3308446860,6850,6850,6850,6840,509
20230609,142400,3304960300,6840,6840,6840,6840,792
20230609,142300,3299543020,6840,6840,6840,6840,290
20230609,142200,3297559420,6850,6850,6850,6850,200
20230609,142100,3296189420,6850,6850,6850,6850,1916
20230609,142000,3283064820,6850,6850,6850,6850,16
20230609,141900,3282955220,6860,6860,6860,6860,140
20230609,141800,3281994820,6870,6860,6870,6860,66
20230609,141700,3281541750,6860,6860,6860,6860,238
20230609,141600,3279909070,6860,6860,6860,6860,82
20230609,141500,3279346550,6860,6860,6860,6860,252
20230609,141400,3277617830,6860,6850,6860,6840,3358
20230609,141300,3254595730,6850,6850,6850,6850,211
20230609,141200,3253150380,6840,6840,6840,6840,453
20230609,141100,3250051860,6840,6840,6840,6840,52
20230609,141000,3249696180,6830,6840,6840,6830,369
20230609,140900,3247175900,6830,6840,6840,6830,304
20230609,140800,3245097620,6840,6840,6840,6840,30
20230609,140700,3244892420,6830,6830,6830,6830,0
20230609,140600,3244892420,6830,6830,6830,6830,1234
20230609,140500,3236464200,6820,6830,6830,6820,603
20230609,140400,3232350240,6820,6830,6830,6820,217
20230609,140300,3230869630,6830,6830,6830,6820,27
20230609,140200,3230685230,6830,6820,6830,6820,5825
20230609,140100,3190953680,6820,6830,6830,6820,623
20230609,140000,3186700920,6840,6830,6840,6830,681
20230609,135900,3182049270,6830,6840,6840,6830,369
20230609,135800,3179528930,6840,6840,6840,6840,693
20230609,135700,3174788810,6830,6840,6840,6830,1665
20230609,135600,3163411990,6840,6830,6840,6830,378
20230609,135500,3160829520,6830,6830,6830,6830,626
20230609,135400,3156553940,6830,6830,6840,6820,1210
20230609,135300,3148290060,6830,6830,6830,6820,7087
20230609,135200,3099921360,6830,6840,6840,6820,4517
20230609,135100,3069066140,6840,6840,6850,6830,1504
20230609,135000,3058777530,6840,6840,6840,6840,1686
20230609,134900,3047245290,6830,6840,6840,6830,1545
20230609,134800,3036692520,6830,6840,6840,6830,12880
20230609,134700,2948669380,6840,6850,6850,6840,645
20230609,134600,2944251530,6850,6840,6850,6840,14
20230609,134500,2944155730,6840,6850,6850,6840,4556
20230609,134400,2912992520,6850,6880,6880,6850,17981
20230609,134300,2789800230,6870,6870,6880,6860,626
20230609,134200,2785499570,6860,6870,6870,6860,2840
20230609,134100,2766011770,6870,6860,6870,6860,673
20230609,134000,2761389970,6860,6860,6860,6860,2671
20230609,133900,2743066910,6860,6870,6870,6860,1953
20230609,133800,2729668880,6870,6870,6870,6860,3783
20230609,133700,2703717190,6870,6880,6880,6870,6932
20230609,133600,2656094320,6880,6880,6890,6880,2363
20230609,133500,2639836610,6880,6890,6890,6880,620
20230609,133400,2635568470,6890,6890,6890,6890,50
20230609,133300,2635223970,6880,6880,6880,6870,983
20230609,133200,2628462370,6880,6880,6880,6880,215
20230609,133100,2626983170,6880,6880,6880,6880,16
20230609,133000,2626873090,6880,6880,6880,6870,2075
20230609,132900,2612614930,6880,6880,6880,6870,1562
20230609,132800,2601882510,6880,6880,6900,6870,3522
20230609,132700,2577659790,6880,6890,6890,6880,731
20230609,132600,2572629600,6890,6880,6890,6880,655
20230609,132500,2568121090,6890,6890,6890,6880,420
20230609,132400,2565227350,6890,6880,6890,6870,8685
20230609,132300,2505510330,6890,6900,6900,6880,4427
20230609,132200,2475010550,6900,6900,6900,6900,68
20230609,132100,2474541350,6890,6890,6900,6890,1387
20230609,132000,2464984870,6900,6900,6900,6900,4
20230609,131900,2464957270,6900,6900,6900,6900,144
20230609,131800,2463963670,6890,6890,6900,6890,243
20230609,131700,2462289170,6900,6900,6900,6890,1805
20230609,131600,2449851370,6900,6910,6910,6900,8215
20230609,131500,2393167570,6910,6910,6920,6910,204
20230609,131400,2391757920,6920,6910,6920,6900,449
20230609,131300,2388655360,6910,6910,6910,6910,463
20230609,131200,2385456030,6910,6900,6910,6900,518
20230609,131100,2381877330,6910,6910,6910,6900,884
20230609,131000,2375768930,6910,6920,6920,6910,41
20230609,130900,2375485610,6910,6920,6920,6910,1085
20230609,130800,2367988250,6910,6910,6920,6910,173
20230609,130700,2366792810,6910,6920,6920,6910,9
20230609,130600,2366730610,6920,6910,6920,6900,1614
20230609,130500,2355586900,6910,6900,6910,6900,1996
20230609,130400,2341814410,6900,6910,6910,6900,1430
20230609,130300,2331943050,6910,6910,6910,6910,1998
20230609,130200,2318136870,6910,6910,6910,6910,150
20230609,130100,2317100370,6910,6910,6910,6910,0
20230609,130000,2317100370,6910,6910,6910,6910,1449
20230609,125900,2307087780,6920,6920,6920,6920,26
20230609,125800,2306907860,6920,6920,6920,6900,898
20230609,125700,2300702830,6920,6920,6920,6920,225
20230609,125600,2299145830,6930,6920,6930,6920,776
20230609,125500,2293775900,6920,6920,6920,6900,1918
20230609,125400,2280526280,6920,6920,6920,6920,6
20230609,125300,2280484760,6920,6920,6920,6910,1033
20230609,125200,2273336600,6910,6910,6910,6910,246
20230609,125100,2271636740,6920,6920,6920,6920,2
20230609,125000,2271622900,6920,6930,6930,6920,8
20230609,124900,2271567520,6910,6920,6920,6910,2214
20230609,124800,2256258230,6920,6920,6920,6920,0
20230609,124700,2256258230,6920,6930,6930,6920,176
20230609,124600,2255038630,6930,6930,6940,6930,699
20230609,124500,2250194550,6930,6920,6930,6920,95
20230609,124400,2249536210,6930,6930,6940,6930,100
20230609,124300,2248843200,6930,6930,6940,6930,58
20230609,124200,2248440990,6930,6930,6940,6930,165
20230609,124100,2247297520,6940,6940,6940,6940,536
20230609,124000,2243577680,6940,6930,6940,6930,230
20230609,123900,2241981810,6930,6930,6940,6930,103
20230609,123800,2241267990,6910,6920,6940,6910,383
20230609,123700,2238620830,6920,6920,6920,6920,301
20230609,123600,2236537910,6930,6940,6940,6920,49
20230609,123500,2236198270,6940,6920,6940,6910,708
20230609,123400,2231300210,6920,6920,6920,6910,1134
20230609,123300,2223456550,6920,6920,6930,6920,657
20230609,123200,2218910070,6920,6930,6930,6920,76
20230609,123100,2218383840,6920,6930,6930,6920,447
20230609,123000,2215290540,6930,6930,6930,6930,1
20230609,122900,2215283610,6930,6930,6930,6930,6
20230609,122800,2215242030,6920,6920,6920,6920,51
20230609,122700,2214889110,6930,6930,6930,6930,435
20230609,122600,2211874560,6940,6930,6940,6930,174
20230609,122500,2210668660,6940,6930,6940,6930,1178
20230609,122400,2202494900,6940,6940,6940,6930,516
20230609,122300,2198918900,6940,6940,6940,6940,381
20230609,122200,2196274760,6930,6920,6930,6920,716
20230609,122100,2191316940,6930,6920,6930,6920,107
20230609,122000,2190575930,6930,6930,6930,6920,63
20230609,121900,2190139790,6930,6930,6930,6930,195
20230609,121800,2188788440,6930,6920,6930,6920,59
20230609,121700,2188380120,6920,6920,6920,6920,8
20230609,121600,2188324760,6920,6920,6920,6920,1301
20230609,121500,2179321840,6920,6920,6920,6920,15
20230609,121400,2179218040,6920,6940,6940,6910,428
20230609,121300,2176256520,6940,6940,6940,6940,22
20230609,121200,2176103840,6940,6940,6940,6920,215
20230609,121100,2174611840,6940,6940,6940,6940,443
20230609,121000,2171537420,6940,6910,6940,6910,107
20230609,120900,2170795970,6910,6920,6930,6910,529
20230609,120800,2167138690,6920,6920,6920,6920,203
20230609,120700,2165733930,6920,6920,6920,6920,330
20230609,120600,2163450330,6940,6940,6940,6940,1
20230609,120500,2163443390,6940,6920,6940,6920,40
20230609,120400,2163166110,6930,6930,6940,6930,2229
20230609,120300,2147719120,6930,6920,6940,6920,2841
20230609,120200,2128032750,6920,6930,6930,6920,1854
20230609,120100,2115185530,6930,6930,6930,6920,420
20230609,120000,2112277790,6930,6930,6930,6920,519
20230609,115900,2108681630,6930,6930,6930,6920,404
20230609,115800,2105885580,6930,6920,6930,6920,328
20230609,115700,2103614940,6930,6920,6930,6920,2013
20230609,115600,2089669930,6920,6920,6920,6920,693
20230609,115500,2084874370,6910,6920,6920,6910,384
20230609,115400,2082219760,6920,6910,6920,6910,360
20230609,115300,2079731660,6910,6920,6920,6910,502
20230609,115200,2076262820,6920,6910,6920,6910,169
20230609,115100,2075093680,6920,6920,6920,6910,750
20230609,115000,2069910670,6920,6920,6930,6920,368
20230609,114900,2067363630,6920,6920,6920,6910,146
20230609,114800,2066353720,6920,6930,6930,6920,1350
20230609,114700,2057011620,6920,6930,6930,6920,628
20230609,114600,2052663400,6920,6930,6930,6920,406
20230609,114500,2049853280,6920,6930,6930,6920,500
20230609,114400,2046389780,6930,6930,6930,6920,101
20230609,114300,2045689860,6940,6930,6940,6920,614
20230609,114200,2041438120,6940,6940,6940,6940,114
20230609,114100,2040646960,6940,6930,6940,6920,524
20230609,114000,2037020600,6930,6930,6930,6930,1703
20230609,113900,2025218810,6940,6930,6940,6930,802
20230609,113800,2019660930,6950,6950,6950,6940,648
20230609,113700,2015157800,6950,6940,6950,6940,4523
20230609,113600,1983731180,6930,6950,6950,6930,262
20230609,113500,1981912680,6950,6940,6950,6940,443
20230609,113400,1978838250,6930,6930,6950,6930,915
20230609,113300,1972492860,6930,6920,6930,6920,45
20230609,113200,1972181110,6920,6920,6920,6920,218
20230609,113100,1970672550,6920,6920,6920,6920,291
20230609,113000,1968658830,6920,6920,6920,6910,431
20230609,112900,1965676360,6920,6930,6930,6920,378
20230609,112800,1963060300,6930,6920,6930,6910,2049
20230609,112700,1948881070,6910,6910,6910,6910,813
20230609,112600,1943263240,6910,6920,6920,6910,160
20230609,112500,1942157140,6920,6910,6920,6910,102
20230609,112400,1941452310,6910,6920,6920,6910,512
20230609,112300,1937913290,6910,6920,6920,6910,156
20230609,112200,1936835230,6920,6920,6920,6920,300
20230609,112100,1934759230,6930,6920,6930,6910,3184
20230609,112000,1912751440,6920,6930,6930,6920,1009
20230609,111900,1905769110,6920,6930,6930,6920,13
20230609,111800,1905679050,6930,6910,6930,6910,847
20230609,111700,1899826260,6920,6930,6930,6910,286
20230609,111600,1897847140,6930,6920,6930,6910,1392
20230609,111500,1888219520,6930,6920,6930,6920,124
20230609,111400,1887360610,6930,6930,6930,6930,527
20230609,111300,1883708500,6930,6930,6940,6920,1898
20230609,111200,1870571630,6940,6930,6940,6920,420
20230609,111100,1867662080,6930,6930,6930,6930,37
20230609,111000,1867405670,6940,6930,6940,6920,1463
20230609,110900,1857267840,6930,6930,6930,6930,710
20230609,110800,1852347540,6940,6940,6940,6940,20
20230609,110700,1852208740,6950,6930,6950,6920,891
20230609,110600,1846037600,6930,6930,6930,6930,335
20230609,110500,1843716050,6930,6940,6940,6930,662
20230609,110400,1839127360,6950,6940,6950,6940,349
20230609,110300,1836705210,6940,6940,6940,6940,71
20230609,110200,1836212470,6950,6950,6950,6950,1711
20230609,110100,1824321020,6960,6960,6960,6950,263
20230609,110000,1822490550,6950,6940,6950,6940,547
20230609,105900,1818689300,6940,6940,6940,6940,659
20230609,105800,1814115840,6940,6940,6940,6930,405
20230609,105700,1811307940,6940,6930,6950,6930,202
20230609,105600,1809907030,6930,6950,6950,6930,216
20230609,105500,1808410070,6950,6940,6950,6920,1021
20230609,105400,1801329150,6940,6950,6960,6940,901
20230609,105300,1795066710,6960,6950,6970,6940,1062
20230609,105200,1787684330,6950,6950,6950,6950,2171
20230609,105100,1772595880,6970,6950,6970,6940,1948
20230609,105000,1759043390,6950,6960,6970,6950,2397
20230609,104900,1742362070,6960,6920,6960,6920,5698
20230609,104800,1702798740,6920,6930,6930,6920,113
20230609,104700,1702016680,6930,6930,6930,6910,173
20230609,104600,1700819700,6920,6920,6920,6920,2311
20230609,104500,1684827580,6930,6920,6930,6920,555
20230609,104400,1680986930,6930,6930,6930,6930,220
20230609,104300,1679462330,6930,6930,6930,6930,121
20230609,104200,1678623800,6930,6930,6930,6930,0
20230609,104100,1678623800,6930,6920,6930,6920,201
20230609,104000,1677232870,6920,6930,6930,6920,680
20230609,103900,1672526880,6930,6920,6930,6920,1385
20230609,103800,1662932570,6920,6920,6920,6910,1423
20230609,103700,1653091570,6920,6910,6920,6910,816
20230609,103600,1647451650,6920,6920,6920,6910,1205
20230609,103500,1639114490,6920,6930,6930,6920,285
20230609,103400,1637140330,6930,6940,6940,6930,2367
20230609,103300,1620736030,6940,6930,6950,6930,613
20230609,103200,1616478910,6930,6950,6950,6930,3648
20230609,103100,1591161390,6950,6960,6960,6940,4362
20230609,103000,1560845730,6950,6960,6960,6950,4540
20230609,102900,1529282330,6960,6960,6960,6950,1991
20230609,102800,1515433920,6960,6960,6960,6950,1578
20230609,102700,1504463310,6950,6960,6960,6950,2534
20230609,102600,1486850800,6960,6940,6960,6940,11467
20230609,102500,1407165150,6940,6940,6950,6940,4458
20230609,102400,1376205460,6940,6930,6950,6930,2986
20230609,102300,1355484870,6940,6940,6940,6920,1337
20230609,102200,1346215740,6930,6920,6950,6920,2089
20230609,102100,1331716690,6930,6920,6930,6910,4412
20230609,102000,1301165060,6910,6900,6910,6900,523
20230609,101900,1297554930,6900,6910,6910,6900,1519
20230609,101800,1287073110,6900,6910,6920,6900,901
20230609,101700,1280847770,6910,6910,6910,6900,1437
20230609,101600,1270928100,6910,6910,6910,6910,773
20230609,101500,1265586670,6910,6900,6910,6900,1485
20230609,101400,1255338820,6900,6910,6910,6900,1047
20230609,101300,1248112870,6920,6910,6920,6900,1351
20230609,101200,1238777900,6900,6900,6910,6900,1547
20230609,101100,1228093510,6900,6900,6900,6900,1047
20230609,101000,1220869210,6900,6890,6900,6880,3129
20230609,100900,1199281060,6890,6900,6900,6890,1352
20230609,100800,1189959470,6900,6900,6900,6900,215
20230609,100700,1188475970,6890,6890,6890,6890,874
20230609,100600,1182454110,6890,6900,6900,6890,813
20230609,100500,1176852410,6900,6900,6900,6890,255
20230609,100400,1175093830,6900,6890,6900,6890,124
20230609,100300,1174239350,6890,6880,6890,6880,522
20230609,100200,1170643190,6880,6890,6890,6880,406
20230609,100100,1167849410,6880,6890,6890,6880,502
20230609,100000,1164394640,6890,6890,6890,6890,20
20230609,095900,1164256840,6880,6880,6880,6880,2866
20230609,095800,1144538760,6890,6890,6890,6880,1804
20230609,095700,1132114230,6890,6890,6900,6890,2386
20230609,095600,1115674190,6890,6900,6900,6890,1580
20230609,095500,1104783270,6900,6910,6910,6900,903
20230609,095400,1098552440,6900,6910,6910,6900,5
20230609,095300,1098517900,6910,6900,6910,6900,2447
20230609,095200,1081633560,6910,6910,6910,6900,726
20230609,095100,1076622260,6910,6920,6920,6900,999
20230609,095000,1069714660,6910,6910,6910,6910,491
20230609,094900,1066321850,6910,6920,6920,6910,425
20230609,094800,1063382930,6920,6920,6920,6910,561
20230609,094700,1059501820,6910,6910,6910,6910,1305
20230609,094600,1050484270,6910,6910,6910,6900,3105
20230609,094500,1029058000,6910,6910,6910,6900,628
20230609,094400,1024720530,6900,6910,6910,6900,1410
20230609,094300,1014985240,6910,6910,6910,6900,2535
20230609,094200,997479200,6900,6900,6900,6900,1488
20230609,094100,987212000,6900,6900,6910,6900,1539
20230609,094000,976586630,6900,6910,6910,6900,816
20230609,093900,970952770,6910,6910,6910,6900,2884
20230609,093800,951028330,6900,6900,6910,6890,215
20230609,093700,949544990,6900,6900,6900,6890,2373
20230609,093600,933193510,6890,6890,6900,6890,1005
20230609,093500,926264640,6900,6890,6900,6870,9665
20230609,093400,859758590,6900,6910,6910,6890,1707
20230609,093300,847979620,6910,6920,6920,6910,401
20230609,093200,845208700,6910,6930,6930,6910,1711
20230609,093100,833370880,6930,6930,6940,6930,1596
20230609,093000,822310560,6940,6940,6940,6940,4501
20230609,092900,791073620,6940,6960,6960,6940,1002
20230609,092800,784108320,6960,6940,6960,6940,8791
20230609,092700,723025150,6940,6930,6940,6930,3554
20230609,092600,698385920,6920,6920,6920,6910,2027
20230609,092500,684367670,6920,6910,6930,6910,1700
20230609,092400,672616190,6910,6910,6910,6910,1092
20230609,092300,665070470,6890,6920,6920,6890,2602
20230609,092200,647139560,6900,6920,6920,6900,810
20230609,092100,641543080,6930,6930,6940,6930,1241
20230609,092000,632941670,6910,6890,6910,6880,1583
20230609,091900,622023720,6880,6890,6890,6880,1677
20230609,091800,610483780,6870,6900,6900,6860,8834
20230609,091700,549747020,6900,6910,6910,6900,2669
20230609,091600,531330760,6900,6920,6920,6900,3457
20230609,091500,507433360,6920,6920,6930,6920,1845
20230609,091400,494665450,6930,6930,6940,6930,2218
20230609,091300,479290560,6940,6940,6970,6930,4654
20230609,091200,446968320,6940,6890,6940,6870,5778
20230609,091100,407046650,6890,6890,6900,6890,956
20230609,091000,400457310,6900,6890,6900,6880,1045
20230609,090900,393260780,6860,6870,6880,6850,17769
20230609,090800,271342360,6880,6900,6900,6880,2319
20230609,090700,255368700,6910,6910,6910,6910,1186
20230609,090600,247173440,6870,6910,6920,6870,5729
20230609,090500,207668560,6910,6920,6930,6910,607
20230609,090400,203470750,6900,6890,6900,6870,4002
20230609,090300,175882490,6900,6860,6900,6850,3829
20230609,090200,149594760,6860,6880,6920,6860,5156
20230609,090100,114105940,6870,6920,6930,6870,6457
20230609,090000,69543740,6910,6930,6930,6910,8175