stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183800,6025706280,6920,6920,6920,6920,15137
20230619,183700,6025706280,6920,6920,6920,6920,0
20230619,183600,6025706280,6920,6920,6920,6920,0
20230619,183500,6025706280,6920,6920,6920,6920,0
20230619,183400,6025706280,6920,6920,6920,6920,0
20230619,183300,6025706280,6920,6920,6920,6920,0
20230619,183200,6025706280,6920,6920,6920,6920,0
20230619,183100,6025706280,6920,6920,6920,6920,0
20230619,183000,6025706280,6920,6920,6920,6920,0
20230619,182900,6025706280,6920,6920,6920,6920,0
20230619,182800,6025706280,6920,6920,6920,6920,0
20230619,182700,6025706280,6920,6920,6920,6920,0
20230619,182600,6025706280,6920,6920,6920,6920,0
20230619,182500,6025706280,6920,6920,6920,6920,0
20230619,182400,6025706280,6920,6920,6920,6920,0
20230619,182300,6025706280,6920,6920,6920,6920,0
20230619,182200,6025706280,6920,6920,6920,6920,0
20230619,182100,6025706280,6920,6920,6920,6920,0
20230619,182000,6025706280,6920,6920,6920,6920,0
20230619,181900,6025706280,6920,6920,6920,6920,0
20230619,181800,6025706280,6920,6920,6920,6920,0
20230619,181700,6025706280,6920,6920,6920,6920,0
20230619,181600,6025706280,6920,6920,6920,6920,0
20230619,181500,6025706280,6920,6920,6920,6920,0
20230619,181400,6025706280,6920,6920,6920,6920,0
20230619,181300,6025706280,6920,6920,6920,6920,0
20230619,181200,6025706280,6920,6920,6920,6920,0
20230619,181100,6025706280,6920,6920,6920,6920,0
20230619,181000,6025706280,6920,6920,6920,6920,0
20230619,180900,6025706280,6920,6920,6920,6920,0
20230619,180800,6025706280,6920,6920,6920,6920,15137
20230619,180700,6025706280,6920,6920,6920,6920,0
20230619,180600,6025706280,6920,6920,6920,6920,0
20230619,180500,6025706280,6920,6920,6920,6920,0
20230619,180400,6025706280,6920,6920,6920,6920,0
20230619,180300,6025706280,6920,6920,6920,6920,0
20230619,180200,6025706280,6920,6920,6920,6920,0
20230619,180100,6025706280,6920,6920,6920,6920,0
20230619,180000,6025706280,6920,6920,6920,6920,0
20230619,175900,6025706280,6920,6920,6920,6920,0
20230619,175800,6025706280,6920,6920,6920,6920,0
20230619,175700,6025706280,6920,6920,6920,6920,0
20230619,175600,6025706280,6920,6920,6920,6920,0
20230619,175500,6025706280,6920,6920,6920,6920,0
20230619,175400,6025706280,6920,6920,6920,6920,0
20230619,175300,6025706280,6920,6920,6920,6920,0
20230619,175200,6025706280,6920,6920,6920,6920,0
20230619,175100,6025706280,6920,6920,6920,6920,0
20230619,175000,6025706280,6920,6920,6920,6920,0
20230619,174900,6025706280,6920,6920,6920,6920,0
20230619,174800,6025706280,6920,6920,6920,6920,0
20230619,174700,6025706280,6920,6920,6920,6920,0
20230619,174600,6025706280,6920,6920,6920,6920,0
20230619,174500,6025706280,6920,6920,6920,6920,0
20230619,174400,6025706280,6920,6920,6920,6920,0
20230619,174300,6025706280,6920,6920,6920,6920,0
20230619,174200,6025706280,6920,6920,6920,6920,0
20230619,174100,6025706280,6920,6920,6920,6920,0
20230619,174000,6025706280,6920,6920,6920,6920,0
20230619,173900,6025706280,6920,6920,6920,6920,0
20230619,173800,6025706280,6920,6920,6920,6920,15137
20230619,173700,6025706280,6920,6920,6920,6920,0
20230619,173600,6025706280,6920,6920,6920,6920,0
20230619,173500,6025706280,6920,6920,6920,6920,0
20230619,173400,6025706280,6920,6920,6920,6920,0
20230619,173300,6025706280,6920,6920,6920,6920,0
20230619,173200,6025706280,6920,6920,6920,6920,0
20230619,173100,6025706280,6920,6920,6920,6920,0
20230619,173000,6025706280,6920,6920,6920,6920,0
20230619,172900,6025706280,6920,6920,6920,6920,0
20230619,172800,6025706280,6920,6920,6920,6920,0
20230619,172700,6025706280,6920,6920,6920,6920,0
20230619,172600,6025706280,6920,6920,6920,6920,0
20230619,172500,6025706280,6920,6920,6920,6920,0
20230619,172400,6025706280,6920,6920,6920,6920,0
20230619,172300,6025706280,6920,6920,6920,6920,0
20230619,172200,6025706280,6920,6920,6920,6920,0
20230619,172100,6025706280,6920,6920,6920,6920,0
20230619,172000,6025706280,6920,6920,6920,6920,0
20230619,171900,6025706280,6920,6920,6920,6920,0
20230619,171800,6025706280,6920,6920,6920,6920,0
20230619,171700,6025706280,6920,6920,6920,6920,0
20230619,171600,6025706280,6920,6920,6920,6920,0
20230619,171500,6025706280,6920,6920,6920,6920,0
20230619,171400,6025706280,6920,6920,6920,6920,0
20230619,171300,6025706280,6920,6920,6920,6920,0
20230619,171200,6025706280,6920,6920,6920,6920,0
20230619,171100,6025706280,6920,6920,6920,6920,0
20230619,171000,6025706280,6920,6920,6920,6920,0
20230619,170900,6025706280,6920,6920,6920,6920,0
20230619,170800,6025706280,6920,6920,6920,6920,15137
20230619,170700,6025706280,6920,6920,6920,6920,0
20230619,170600,6025706280,6920,6920,6920,6920,0
20230619,170500,6025706280,6920,6920,6920,6920,0
20230619,170400,6025706280,6920,6920,6920,6920,0
20230619,170300,6025706280,6920,6920,6920,6920,0
20230619,170200,6025706280,6920,6920,6920,6920,0
20230619,170100,6025706280,6920,6920,6920,6920,0
20230619,170000,6025706280,6920,6920,6920,6920,0
20230619,165900,6025706280,6920,6920,6920,6920,0
20230619,165800,6025706280,6920,6920,6920,6920,0
20230619,165700,6025706280,6920,6920,6920,6920,0
20230619,165600,6025706280,6920,6920,6920,6920,0
20230619,165500,6025706280,6920,6920,6920,6920,0
20230619,165400,6025706280,6920,6920,6920,6920,0
20230619,165300,6025706280,6920,6920,6920,6920,0
20230619,165200,6025706280,6920,6920,6920,6920,0
20230619,165100,6025706280,6920,6920,6920,6920,0
20230619,165000,6025706280,6920,6920,6920,6920,0
20230619,164900,6025706280,6920,6920,6920,6920,0
20230619,164800,6025706280,6920,6920,6920,6920,0
20230619,164700,6025706280,6920,6920,6920,6920,0
20230619,164600,6025706280,6920,6920,6920,6920,0
20230619,164500,6025706280,6920,6920,6920,6920,0
20230619,164400,6025706280,6920,6920,6920,6920,0
20230619,164300,6025706280,6920,6920,6920,6920,0
20230619,164200,6025706280,6920,6920,6920,6920,0
20230619,164100,6025706280,6920,6920,6920,6920,0
20230619,164000,6025706280,6920,6920,6920,6920,0
20230619,163900,6025706280,6920,6920,6920,6920,0
20230619,163800,6025706280,6920,6920,6920,6920,15137
20230619,163700,6025706280,6920,6920,6920,6920,0
20230619,163600,6025706280,6920,6920,6920,6920,0
20230619,163500,6025706280,6920,6920,6920,6920,0
20230619,163400,6025706280,6920,6920,6920,6920,0
20230619,163300,6025706280,6920,6920,6920,6920,0
20230619,163200,6025706280,6920,6920,6920,6920,0
20230619,163100,6025706280,6920,6920,6920,6920,0
20230619,163000,6025706280,6920,6920,6920,6920,0
20230619,162900,6025706280,6920,6920,6920,6920,0
20230619,162800,6025706280,6920,6920,6920,6920,0
20230619,162700,6025706280,6920,6920,6920,6920,0
20230619,162600,6025706280,6920,6920,6920,6920,0
20230619,162500,6025706280,6920,6920,6920,6920,0
20230619,162400,6025706280,6920,6920,6920,6920,0
20230619,162300,6025706280,6920,6920,6920,6920,0
20230619,162200,6025706280,6920,6920,6920,6920,0
20230619,162100,6025706280,6920,6920,6920,6920,0
20230619,162000,6025706280,6920,6920,6920,6920,0
20230619,161900,6025706280,6920,6920,6920,6920,0
20230619,161800,6025706280,6920,6920,6920,6920,0
20230619,161700,6025706280,6920,6920,6920,6920,0
20230619,161600,6025706280,6920,6920,6920,6920,0
20230619,161500,6025706280,6920,6920,6920,6920,0
20230619,161400,6025706280,6920,6920,6920,6920,0
20230619,161300,6025706280,6920,6920,6920,6920,0
20230619,161200,6025706280,6920,6920,6920,6920,0
20230619,161100,6025706280,6920,6920,6920,6920,0
20230619,161000,6025706280,6920,6920,6920,6920,0
20230619,160900,6025706280,6920,6920,6920,6920,0
20230619,160800,6025706280,6920,6920,6920,6920,15137
20230619,160700,6025706280,6920,6920,6920,6920,0
20230619,160600,6025706280,6920,6920,6920,6920,0
20230619,160500,6025706280,6920,6920,6920,6920,0
20230619,160400,6025706280,6920,6920,6920,6920,0
20230619,160300,6025706280,6920,6920,6920,6920,0
20230619,160200,6025706280,6920,6920,6920,6920,0
20230619,160100,6025706280,6920,6920,6920,6920,0
20230619,160000,6025706280,6920,6920,6920,6920,0
20230619,155900,6025706280,6920,6920,6920,6920,0
20230619,155800,6025706280,6920,6920,6920,6920,0
20230619,155700,6025706280,6920,6920,6920,6920,0
20230619,155600,6025706280,6920,6920,6920,6920,0
20230619,155500,6025706280,6920,6920,6920,6920,0
20230619,155400,6025706280,6920,6920,6920,6920,0
20230619,155300,6025706280,6920,6920,6920,6920,0
20230619,155200,6025706280,6920,6920,6920,6920,0
20230619,155100,6025706280,6920,6920,6920,6920,0
20230619,155000,6025706280,6920,6920,6920,6920,0
20230619,154900,6025706280,6920,6920,6920,6920,0
20230619,154800,6025706280,6920,6920,6920,6920,0
20230619,154700,6025706280,6920,6920,6920,6920,0
20230619,154600,6025706280,6920,6920,6920,6920,0
20230619,154500,6025706280,6920,6920,6920,6920,0
20230619,154400,6025706280,6920,6920,6920,6920,0
20230619,154300,6025706280,6920,6920,6920,6920,0
20230619,154200,6025706280,6920,6920,6920,6920,0
20230619,154100,6025706280,6920,6920,6920,6920,0
20230619,154000,6025706280,6920,6920,6920,6920,0
20230619,153900,6025706280,6920,6920,6920,6920,0
20230619,153800,6025706280,6920,6920,6920,6920,15137
20230619,153700,6025706280,6920,6920,6920,6920,0
20230619,153600,6025706280,6920,6920,6920,6920,0
20230619,153500,6025706280,6920,6920,6920,6920,0
20230619,153400,6025706280,6920,6920,6920,6920,0
20230619,153300,6025706280,6920,6920,6920,6920,0
20230619,153200,6025706280,6920,6920,6920,6920,0
20230619,153100,6025706280,6920,6920,6920,6920,0
20230619,153000,6025706280,6920,6920,6920,6920,15137
20230619,152900,5920958240,6920,6920,6920,6920,0
20230619,152800,5920958240,6920,6920,6920,6920,0
20230619,152700,5920958240,6920,6920,6920,6920,0
20230619,152600,5920958240,6920,6920,6920,6920,0
20230619,152500,5920958240,6920,6920,6920,6920,0
20230619,152400,5920958240,6920,6920,6920,6920,0
20230619,152300,5920958240,6920,6920,6920,6920,0
20230619,152200,5920958240,6920,6920,6920,6920,0
20230619,152100,5920958240,6920,6920,6920,6920,0
20230619,152000,5920958240,6920,6920,6920,6920,0
20230619,151900,5920958240,6920,6940,6940,6920,5195
20230619,151800,5884979740,6940,6940,6940,6930,405
20230619,151700,5882170830,6940,6930,6940,6930,820
20230619,151600,5876485170,6930,6940,6940,6910,2606
20230619,151500,5858447710,6940,6910,6940,6910,7053
20230619,151400,5809596130,6920,6910,6920,6910,2834
20230619,151300,5790012370,6910,6920,6930,6910,1806
20230619,151200,5777519650,6930,6920,6930,6910,287
20230619,151100,5775532240,6910,6920,6920,6910,220
20230619,151000,5774012020,6910,6920,6930,6910,579
20230619,150900,5770008440,6920,6930,6940,6920,2150
20230619,150800,5755096580,6940,6920,6940,6910,5659
20230619,150700,5715927120,6910,6920,6920,6900,6056
20230619,150600,5674113300,6930,6930,6930,6900,3699
20230619,150500,5648554650,6920,6920,6930,6910,2040
20230619,150400,5634457000,6920,6930,6930,6910,1654
20230619,150300,5623017430,6930,6920,6930,6920,1169
20230619,150200,5614919150,6920,6920,6930,6910,1542
20230619,150100,5604248870,6920,6910,6920,6910,76
20230619,150000,5603723510,6920,6920,6920,6910,673
20230619,145900,5599070820,6920,6910,6920,6910,1371
20230619,145800,5589597190,6910,6920,6920,6900,2660
20230619,145700,5571223410,6910,6920,6920,6910,1821
20230619,145600,5558638850,6920,6920,6920,6910,1118
20230619,145500,5550905020,6920,6910,6920,6910,374
20230619,145400,5548320470,6920,6920,6920,6910,2023
20230619,145300,5534339940,6920,6920,6920,6910,147
20230619,145200,5533323120,6920,6920,6920,6910,574
20230619,145100,5529356610,6920,6920,6920,6910,1889
20230619,145000,5516295940,6920,6920,6920,6920,294
20230619,144900,5514261460,6920,6910,6920,6910,1151
20230619,144800,5506298740,6920,6920,6920,6920,6
20230619,144700,5506257220,6910,6920,6920,6910,802
20230619,144600,5500707930,6920,6920,6920,6910,1356
20230619,144500,5491327860,6920,6930,6930,6920,2051
20230619,144400,5477134800,6930,6930,6940,6930,465
20230619,144300,5473912340,6930,6920,6940,6920,2252
20230619,144200,5458304670,6920,6920,6930,6920,4069
20230619,144100,5430147030,6930,6930,6930,6930,1
20230619,144000,5430140100,6920,6930,6930,6920,76
20230619,143900,5429613490,6930,6940,6940,6920,2258
20230619,143800,5413975190,6940,6920,6940,6920,1997
20230619,143700,5400136470,6930,6930,6930,6910,76
20230619,143600,5399611010,6920,6930,6930,6920,111
20230619,143500,5398842690,6930,6930,6930,6920,12
20230619,143400,5398759590,6930,6920,6930,6920,521
20230619,143300,5395154060,6930,6920,6930,6920,2
20230619,143200,5395140210,6930,6910,6930,6910,1006
20230619,143100,5388182330,6920,6920,6920,6900,1298
20230619,143000,5379221860,6920,6920,6920,6910,4949
20230619,142900,5345024240,6910,6910,6920,6910,2742
20230619,142800,5326076800,6910,6910,6920,6910,269
20230619,142700,5324217970,6920,6920,6920,6910,403
20230619,142600,5321430210,6920,6920,6920,6910,224
20230619,142500,5319881430,6920,6920,6920,6920,243
20230619,142400,5318199870,6910,6920,6920,6910,50
20230619,142300,5317854160,6920,6930,6930,6920,266
20230619,142200,5316013100,6930,6920,6930,6920,23
20230619,142100,5315853930,6920,6940,6940,6920,608
20230619,142000,5311645290,6940,6940,6940,6930,775
20230619,141900,5306272810,6940,6940,6940,6940,79
20230619,141800,5305724550,6940,6940,6940,6940,201
20230619,141700,5304329610,6940,6940,6940,6930,346
20230619,141600,5301931680,6940,6940,6940,6930,236
20230619,141500,5300296160,6940,6940,6940,6940,503
20230619,141400,5296805340,6940,6930,6940,6930,664
20230619,141300,5292203300,6930,6930,6930,6920,1627
20230619,141200,5280944200,6930,6930,6930,6920,1510
20230619,141100,5270494900,6920,6910,6930,6910,1591
20230619,141000,5259481180,6920,6920,6920,6920,400
20230619,140900,5256713180,6920,6920,6920,6910,1066
20230619,140800,5249346460,6920,6920,6920,6910,502
20230619,140700,5245877170,6920,6930,6930,6910,3702
20230619,140600,5220269660,6940,6940,6940,6930,675
20230619,140500,5215589860,6940,6940,6940,6930,50
20230619,140400,5215243160,6930,6930,6940,6930,449
20230619,140300,5212130290,6940,6940,6940,6930,81
20230619,140200,5211568350,6930,6940,6940,6930,778
20230619,140100,5206171990,6940,6940,6940,6940,32
20230619,140000,5205949910,6930,6940,6940,6930,101
20230619,135900,5205249970,6910,6940,6940,6910,2310
20230619,135800,5189272980,6940,6930,6940,6930,151
20230619,135700,5188226040,6940,6940,6940,6930,2194
20230619,135600,5173010580,6940,6930,6940,6930,2080
20230619,135500,5158596110,6940,6930,6940,6930,301
20230619,135400,5156508170,6940,6920,6940,6920,2401
20230619,135300,5139878980,6920,6910,6920,6910,1506
20230619,135200,5129470960,6910,6920,6920,6910,5815
20230619,135100,5089286660,6920,6910,6920,6910,797
20230619,135000,5083779380,6920,6920,6920,6910,456
20230619,134900,5080625160,6930,6920,6930,6910,141
20230619,134800,5079649490,6900,6930,6930,6900,10067
20230619,134700,5010064700,6930,6930,6930,6930,630
20230619,134600,5005698800,6940,6930,6940,6930,160
20230619,134500,5004589690,6940,6930,6940,6930,800
20230619,134400,4999042680,6930,6920,6930,6920,363
20230619,134300,4996529810,6930,6930,6930,6920,644
20230619,134200,4992066900,6930,6940,6940,6930,309
20230619,134100,4989923490,6940,6940,6940,6940,531
20230619,134000,4986238350,6930,6940,6940,6930,703
20230619,133900,4981366430,6940,6940,6940,6930,589
20230619,133800,4977280910,6930,6920,6930,6920,957
20230619,133700,4970651480,6920,6910,6920,6910,397
20230619,133600,4967905760,6920,6930,6930,6920,1911
20230619,133500,4954680230,6930,6930,6930,6920,618
20230619,133400,4950399590,6930,6940,6950,6930,1341
20230619,133300,4941098320,6940,6950,6950,6940,2
20230619,133200,4941084430,6940,6940,6940,6930,1654
20230619,133100,4929606320,6930,6920,6930,6920,3389
20230619,133000,4906129790,6920,6920,6930,6920,1455
20230619,132900,4896061120,6920,6930,6930,6920,405
20230619,132800,4893257620,6930,6940,6940,6930,1126
20230619,132700,4885454430,6940,6940,6940,6930,472
20230619,132600,4882178850,6940,6940,6950,6940,677
20230619,132500,4877480460,6940,6930,6940,6930,66
20230619,132400,4877023070,6930,6940,6940,6930,347
20230619,132300,4874617390,6940,6920,6940,6920,2214
20230619,132200,4859281760,6920,6920,6920,6920,220
20230619,132100,4857759360,6920,6900,6920,6900,9992
20230619,132000,4788759180,6910,6920,6920,6900,13058
20230619,131900,4698546670,6920,6920,6930,6920,3034
20230619,131800,4677549750,6930,6940,6940,6920,16499
20230619,131700,4563161690,6940,6960,6960,6940,8651
20230619,131600,4503037070,6970,6960,6970,6960,13577
20230619,131500,4408540670,6960,6970,6970,6960,3364
20230619,131400,4385103100,6960,6960,6960,6960,108
20230619,131300,4384351420,6960,6960,6960,6960,43
20230619,131200,4384052140,6960,6970,6970,6960,406
20230619,131100,4381225880,6970,6970,6970,6960,1703
20230619,131000,4369356010,6970,6970,6970,6960,1399
20230619,130900,4359618950,6960,6960,6960,6960,192
20230619,130800,4358282630,6960,6960,6960,6960,9
20230619,130700,4358219990,6970,6970,6970,6970,194
20230619,130600,4356867810,6970,6970,6970,6970,176
20230619,130500,4355641090,6970,6970,6970,6960,375
20230619,130400,4353029140,6960,6970,6970,6960,773
20230619,130300,4347647330,6970,6970,6970,6970,279
20230619,130200,4345702700,6960,6970,6970,6960,393
20230619,130100,4342966500,6970,6960,6970,6960,101
20230619,130000,4342263530,6970,6970,6970,6970,73
20230619,125900,4341754720,6970,6960,6970,6960,7
20230619,125800,4341705990,6960,6970,6970,6960,158
20230619,125700,4340604880,6970,6970,6970,6970,10
20230619,125600,4340535180,6970,6970,6970,6970,120
20230619,125500,4339698780,6970,6970,6970,6970,504
20230619,125400,4336185900,6970,6980,6980,6970,1011
20230619,125300,4329129130,6980,6980,6980,6980,1
20230619,125200,4329122150,6960,6960,6980,6960,758
20230619,125100,4323846440,6960,6970,6970,6960,3684
20230619,125000,4298200780,6970,6960,6970,6960,924
20230619,124900,4291760910,6960,6970,6970,6960,332
20230619,124800,4289449190,6970,6960,6970,6960,47
20230619,124700,4289122060,6960,6960,6970,6960,519
20230619,124600,4285509780,6970,6970,6970,6970,145
20230619,124500,4284499130,6960,6970,6970,6960,177
20230619,124400,4283267180,6970,6960,6970,6960,594
20230619,124300,4279131910,6960,6980,6980,6960,2518
20230619,124200,4261595800,6970,6980,6980,6970,555
20230619,124100,4257727290,6980,6980,6980,6980,242
20230619,124000,4256038130,6980,6980,6980,6970,101
20230619,123900,4255333950,6970,6970,6970,6970,275
20230619,123800,4253417200,6970,6970,6970,6970,110
20230619,123700,4252650500,6960,6960,6960,6960,1
20230619,123600,4252643540,6960,6960,6960,6960,178
20230619,123500,4251404660,6960,6960,6960,6960,338
20230619,123400,4249052180,6960,6960,6970,6960,67
20230619,123300,4248585710,6960,6970,6970,6960,54
20230619,123200,4248209360,6970,6970,6970,6970,256
20230619,123100,4246425040,6970,6970,6970,6970,286
20230619,123000,4244431620,6970,6970,6970,6970,1177
20230619,122900,4236227930,6970,6970,6970,6970,31
20230619,122800,4236011860,6970,6980,6980,6970,99
20230619,122700,4235321050,6980,6970,6980,6970,28
20230619,122600,4235125700,6970,6970,6970,6970,769
20230619,122500,4229765770,6980,6980,6980,6980,104
20230619,122400,4229039850,6980,6970,6980,6970,203
20230619,122300,4227623950,6970,6970,6970,6970,399
20230619,122200,4224842920,6970,6980,6980,6970,968
20230619,122100,4218091470,6980,6980,6980,6980,708
20230619,122000,4213149630,6970,6970,6980,6970,655
20230619,121900,4208583280,6980,6980,6980,6980,43
20230619,121800,4208283140,6980,6970,6980,6960,5107
20230619,121700,4172732970,6970,6990,6990,6970,1806
20230619,121600,4160143300,6980,6980,6980,6980,1296
20230619,121500,4151097220,6980,6980,6980,6980,5
20230619,121400,4151062320,6980,6980,6980,6980,2
20230619,121300,4151048360,6970,6970,6970,6970,10
20230619,121200,4150978660,6970,6990,6990,6970,298
20230619,121100,4148897470,6990,6970,6990,6970,722
20230619,121000,4143857910,6970,6980,6980,6970,73
20230619,120900,4143349080,6960,6980,6980,6960,2011
20230619,120800,4129351380,6980,6980,6980,6980,203
20230619,120700,4127934440,6980,6980,6990,6980,1092
20230619,120600,4120312120,6980,6970,6980,6970,1659
20230619,120500,4108738660,6970,6970,6970,6970,1020
20230619,120400,4101629260,6980,6980,6980,6980,891
20230619,120300,4095410080,6980,6980,6980,6980,273
20230619,120200,4093504540,6980,6970,6980,6970,1047
20230619,120100,4086199730,6980,6980,6990,6980,285
20230619,120000,4084210420,6990,6990,6990,6980,290
20230619,115900,4082185010,6990,6990,6990,6990,106
20230619,115800,4081444070,6990,6990,6990,6990,1733
20230619,115700,4069330400,6990,6990,6990,6990,538
20230619,115600,4065569780,7000,6990,7000,6990,269
20230619,115500,4063688470,6990,6990,6990,6990,556
20230619,115400,4059802030,6990,7000,7000,6990,1895
20230619,115300,4046555820,7000,6990,7000,6990,684
20230619,115200,4041774400,6990,6990,6990,6990,371
20230619,115100,4039181110,6970,6970,6970,6970,1
20230619,115000,4039174140,6980,6980,6980,6980,132
20230619,114900,4038252780,6980,6970,6980,6960,66
20230619,114800,4037792730,6970,6980,6980,6970,1011
20230619,114700,4030736240,6980,6980,6980,6980,111
20230619,114600,4029961460,6980,6980,6980,6980,1266
20230619,114500,4021124780,6980,6960,6980,6960,16
20230619,114400,4021013280,6950,6980,6980,6950,3322
20230619,114300,3997902280,6960,6990,6990,6950,5257
20230619,114200,3961283800,6980,6990,6990,6980,229
20230619,114100,3959684920,6990,7000,7000,6990,2839
20230619,114000,3939837660,6990,7000,7000,6990,1225
20230619,113900,3931263050,7000,6960,7000,6960,4007
20230619,113800,3903277770,6950,6960,6970,6950,1043
20230619,113700,3896018070,6960,6970,6970,6960,272
20230619,113600,3894123950,6970,6970,6970,6970,134
20230619,113500,3893189970,6970,6970,6970,6950,2428
20230619,113400,3876286570,6970,6980,6980,6970,391
20230619,113300,3873561290,6980,6980,6980,6980,817
20230619,113200,3867858630,6980,6950,6980,6950,5939
20230619,113100,3826458300,6950,6950,6950,6950,451
20230619,113000,3823323850,6950,6960,6970,6950,2002
20230619,112900,3809408520,6960,6960,6960,6960,133
20230619,112800,3808482840,6960,6960,6960,6950,1073
20230619,112700,3801015780,6960,6950,6970,6950,372
20230619,112600,3798426700,6960,6950,6960,6950,1101
20230619,112500,3790774510,6950,6950,6950,6940,3199
20230619,112400,3768554110,6940,6950,6950,6940,2974
20230619,112300,3747898620,6950,6960,6970,6950,11665
20230619,112200,3666785060,6960,6960,6970,6960,746
20230619,112100,3661591030,6970,6970,6970,6970,745
20230619,112000,3656398380,6970,6970,6970,6960,3266
20230619,111900,3633648890,6960,6960,6960,6960,256
20230619,111800,3631867130,6960,6970,6970,6950,755
20230619,111700,3626613850,6960,6960,6970,6950,2903
20230619,111600,3606426910,6960,6960,6970,6960,1460
20230619,111500,3596265180,6970,6970,6970,6960,171
20230619,111400,3595073320,6970,6960,6970,6950,614
20230619,111300,3590798980,6960,6980,6980,6960,706
20230619,111200,3585884980,6960,6980,6980,6960,201
20230619,111100,3584485570,6980,6970,6980,6970,769
20230619,111000,3579124640,6980,6970,6980,6960,2353
20230619,110900,3562741690,6960,6980,6980,6960,342
20230619,110800,3560360800,6980,6970,6980,6970,727
20230619,110700,3555293440,6980,6980,6980,6980,634
20230619,110600,3550868120,6980,6980,6980,6980,56
20230619,110500,3550477240,6970,6980,6980,6970,201
20230619,110400,3549076260,6960,6980,6980,6960,82
20230619,110300,3548504020,6980,6960,6980,6960,1505
20230619,110200,3538028900,6960,6970,6980,6960,526
20230619,110100,3534367070,6980,6970,6980,6960,102
20230619,110000,3533656130,6960,6980,6980,6960,1823
20230619,105900,3520940100,6980,6980,6980,6980,510
20230619,105800,3517380300,6970,6970,6980,6970,1102
20230619,105700,3509699350,6970,6980,6980,6970,240
20230619,105600,3508025250,6980,6980,6980,6980,1
20230619,105500,3508018270,6960,6970,6980,6960,419
20230619,105400,3505099690,6970,6960,6970,6960,116
20230619,105300,3504291250,6960,6950,6960,6950,2020
20230619,105200,3490234050,6950,6960,6960,6950,1765
20230619,105100,3477959160,6970,6960,6970,6960,136
20230619,105000,3477012590,6970,6960,6970,6960,1464
20230619,104900,3466820170,6960,6960,6960,6960,570
20230619,104800,3462852970,6970,6970,6970,6960,99
20230619,104700,3462163440,6970,6970,6970,6950,1507
20230619,104600,3451671180,6960,6970,6970,6960,1034
20230619,104500,3444474530,6960,6960,6970,6960,1246
20230619,104400,3435802280,6960,6960,6980,6950,7554
20230619,104300,3383254420,6960,6960,6970,6960,644
20230619,104200,3378772080,6970,6970,6970,6970,352
20230619,104100,3376318640,6970,6980,6980,6970,2721
20230619,104000,3357351220,6980,6980,6980,6980,0
20230619,103900,3357351220,6980,6980,6980,6980,32
20230619,103800,3357127860,6980,6980,6980,6970,2107
20230619,103700,3342421520,6990,6980,6990,6980,731
20230619,103600,3337314830,6980,6980,6980,6980,1214
20230619,103500,3328841110,6980,6980,6990,6980,488
20230619,103400,3325434360,6980,6990,6990,6980,860
20230619,103300,3319431520,6990,6980,6990,6980,197
20230619,103200,3318055460,6970,6960,6970,6960,883
20230619,103100,3311909760,6970,6990,6990,6960,5381
20230619,103000,3274418990,6970,7010,7010,6970,10936
20230619,102900,3197999610,7010,7010,7010,7000,568
20230619,102800,3194019840,7000,6990,7000,6990,155
20230619,102700,3192934980,7000,7000,7000,6990,879
20230619,102600,3186783060,7000,7010,7010,7000,2906
20230619,102500,3166412010,7010,7010,7010,7010,325
20230619,102400,3164133760,7010,7020,7020,7000,748
20230619,102300,3158888370,7020,7000,7020,7000,815
20230619,102200,3153174260,7000,6990,7000,6990,1431
20230619,102100,3143163260,6980,6980,6980,6980,147
20230619,102000,3142137200,6980,6990,6990,6980,3100
20230619,101900,3120468210,6990,6990,6990,6980,1611
20230619,101800,3109216170,6980,6990,7000,6980,3349
20230619,101700,3085823430,7000,6990,7000,6990,1043
20230619,101600,3078529490,6990,6970,6990,6970,1070
20230619,101500,3071059720,6980,6980,6980,6970,1340
20230619,101400,3061706820,6990,6980,6990,6970,1468
20230619,101300,3051471230,6980,6990,6990,6980,424
20230619,101200,3048509070,6980,6980,6990,6980,2223
20230619,101100,3032987520,6980,6990,7000,6980,5231
20230619,101000,2996423120,6990,7010,7010,6990,1535
20230619,100900,2985682700,7010,7000,7010,6990,821
20230619,100800,2979935220,7000,6990,7000,6990,2619
20230619,100700,2961621770,6990,6990,6990,6980,21
20230619,100600,2961475070,6990,6950,6990,6950,1265
20230619,100500,2952653730,6960,6960,6960,6950,1773
20230619,100400,2940314680,6960,6970,6970,6950,676
20230619,100300,2935608460,6970,6960,6970,6950,3922
20230619,100200,2908300740,6950,6970,6970,6950,140
20230619,100100,2907326350,6970,6950,6970,6950,1989
20230619,100000,2893494000,6960,6950,6970,6950,1521
20230619,095900,2882908920,6940,6950,6960,6940,1045
20230619,095800,2875648030,6950,6950,6950,6950,2179
20230619,095700,2860503980,6960,6960,6960,6950,887
20230619,095600,2854336130,6950,6960,6960,6950,76
20230619,095500,2853807430,6960,6960,6970,6960,713
20230619,095400,2848842920,6970,6980,6980,6950,361
20230619,095300,2846330230,6980,6970,6980,6950,5350
20230619,095200,2809105920,6970,6980,6980,6960,148
20230619,095100,2808074160,6970,6980,6980,6970,2208
20230619,095000,2792680300,6980,6980,6980,6980,602
20230619,094900,2788478340,6980,6970,6980,6970,499
20230619,094800,2784995830,6970,6980,6980,6970,1979
20230619,094700,2771199140,6980,6990,7000,6980,1693
20230619,094600,2759363570,6990,6960,6990,6960,1791
20230619,094500,2746874030,6960,6930,6960,6930,1846
20230619,094400,2734063590,6940,6910,6940,6910,1623
20230619,094300,2722823570,6920,6910,6920,6910,517
20230619,094200,2719246240,6910,6920,6920,6910,5596
20230619,094100,2680559570,6920,6920,6940,6910,2353
20230619,094000,2664281370,6920,6940,6940,6910,3018
20230619,093900,2643388210,6950,6930,6950,6920,1200
20230619,093800,2635079270,6920,6940,6940,6920,4930
20230619,093700,2600943410,6930,6940,6950,6930,977
20230619,093600,2594161470,6940,6940,6950,6930,520
20230619,093500,2590553890,6940,6940,6950,6930,2231
20230619,093400,2575086420,6940,6930,6950,6930,1447
20230619,093300,2565058510,6930,6930,6940,6920,724
20230619,093200,2560043190,6920,6920,6930,6920,1275
20230619,093100,2551220170,6930,6950,6950,6930,872
20230619,093000,2545173100,6950,6910,6960,6910,2238
20230619,092900,2529686050,6910,6950,6950,6910,6380
20230619,092800,2485517190,6950,6930,6950,6920,3226
20230619,092700,2463164320,6920,6910,6930,6910,2326
20230619,092600,2447059960,6920,6920,6920,6900,7206
20230619,092500,2397280890,6920,6920,6930,6920,2916
20230619,092400,2377097610,6920,6920,6930,6910,11761
20230619,092300,2295802690,6920,6910,6930,6910,3433
20230619,092200,2272057900,6920,6940,6940,6910,10260
20230619,092100,2201058380,6930,6930,6940,6920,2056
20230619,092000,2186812310,6930,6940,6940,6920,10403
20230619,091900,2114735200,6940,6930,6940,6920,7658
20230619,091800,2061687420,6930,6930,6930,6920,7251
20230619,091700,2011492320,6930,6920,6930,6920,7444
20230619,091600,1959957020,6920,6940,6960,6920,18836
20230619,091500,1829529380,6940,6950,6950,6940,2986
20230619,091400,1808795990,6950,6960,6970,6940,2960
20230619,091300,1788220450,6970,6920,6970,6920,5250
20230619,091200,1751839780,6920,6920,6930,6900,11543
20230619,091100,1672042260,6930,6970,6970,6920,37400
20230619,091000,1412263150,6960,6970,6970,6950,15538
20230619,090900,1304099860,6980,6970,6980,6960,10119
20230619,090800,1233587740,6970,6960,6970,6960,2366
20230619,090700,1217114070,6960,7020,7040,6950,23761
20230619,090600,1051236140,7020,6990,7020,6970,8473
20230619,090500,991997960,6970,6950,6980,6950,6361
20230619,090400,947695120,6950,7000,7010,6950,19909
20230619,090300,809064820,7010,6970,7020,6950,19316
20230619,090200,674430550,6970,7020,7030,6950,41158
20230619,090100,386677080,7020,7100,7100,7020,33487
20230619,090000,150490030,7100,7120,7150,7100,20483