stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201000,6419468280,6800,6800,6800,6800,16578
20230629,200900,6419468280,6800,6800,6800,6800,0
20230629,200800,6419468280,6800,6800,6800,6800,0
20230629,200700,6419468280,6800,6800,6800,6800,0
20230629,200600,6419468280,6800,6800,6800,6800,0
20230629,200500,6419468280,6800,6800,6800,6800,0
20230629,200400,6419468280,6800,6800,6800,6800,0
20230629,200300,6419468280,6800,6800,6800,6800,0
20230629,200200,6419468280,6800,6800,6800,6800,0
20230629,200100,6419468280,6800,6800,6800,6800,0
20230629,200000,6419468280,6800,6800,6800,6800,0
20230629,195900,6419468280,6800,6800,6800,6800,0
20230629,195800,6419468280,6800,6800,6800,6800,0
20230629,195700,6419468280,6800,6800,6800,6800,0
20230629,195600,6419468280,6800,6800,6800,6800,0
20230629,195500,6419468280,6800,6800,6800,6800,0
20230629,195400,6419468280,6800,6800,6800,6800,0
20230629,195300,6419468280,6800,6800,6800,6800,0
20230629,195200,6419468280,6800,6800,6800,6800,0
20230629,195100,6419468280,6800,6800,6800,6800,0
20230629,195000,6419468280,6800,6800,6800,6800,0
20230629,194900,6419468280,6800,6800,6800,6800,0
20230629,194800,6419468280,6800,6800,6800,6800,0
20230629,194700,6419468280,6800,6800,6800,6800,0
20230629,194600,6419468280,6800,6800,6800,6800,0
20230629,194500,6419468280,6800,6800,6800,6800,0
20230629,194400,6419468280,6800,6800,6800,6800,0
20230629,194300,6419468280,6800,6800,6800,6800,0
20230629,194200,6419468280,6800,6800,6800,6800,0
20230629,194100,6419468280,6800,6800,6800,6800,0
20230629,194000,6419468280,6800,6800,6800,6800,16578
20230629,193900,6419468280,6800,6800,6800,6800,0
20230629,193800,6419468280,6800,6800,6800,6800,0
20230629,193700,6419468280,6800,6800,6800,6800,0
20230629,193600,6419468280,6800,6800,6800,6800,0
20230629,193500,6419468280,6800,6800,6800,6800,0
20230629,193400,6419468280,6800,6800,6800,6800,0
20230629,193300,6419468280,6800,6800,6800,6800,0
20230629,193200,6419468280,6800,6800,6800,6800,0
20230629,193100,6419468280,6800,6800,6800,6800,0
20230629,193000,6419468280,6800,6800,6800,6800,0
20230629,192900,6419468280,6800,6800,6800,6800,0
20230629,192800,6419468280,6800,6800,6800,6800,0
20230629,192700,6419468280,6800,6800,6800,6800,0
20230629,192600,6419468280,6800,6800,6800,6800,0
20230629,192500,6419468280,6800,6800,6800,6800,0
20230629,192400,6419468280,6800,6800,6800,6800,0
20230629,192300,6419468280,6800,6800,6800,6800,0
20230629,192200,6419468280,6800,6800,6800,6800,0
20230629,192100,6419468280,6800,6800,6800,6800,0
20230629,192000,6419468280,6800,6800,6800,6800,0
20230629,191900,6419468280,6800,6800,6800,6800,0
20230629,191800,6419468280,6800,6800,6800,6800,0
20230629,191700,6419468280,6800,6800,6800,6800,0
20230629,191600,6419468280,6800,6800,6800,6800,0
20230629,191500,6419468280,6800,6800,6800,6800,0
20230629,191400,6419468280,6800,6800,6800,6800,0
20230629,191300,6419468280,6800,6800,6800,6800,0
20230629,191200,6419468280,6800,6800,6800,6800,0
20230629,191100,6419468280,6800,6800,6800,6800,0
20230629,191000,6419468280,6800,6800,6800,6800,16578
20230629,190900,6419468280,6800,6800,6800,6800,0
20230629,190800,6419468280,6800,6800,6800,6800,0
20230629,190700,6419468280,6800,6800,6800,6800,0
20230629,190600,6419468280,6800,6800,6800,6800,0
20230629,190500,6419468280,6800,6800,6800,6800,0
20230629,190400,6419468280,6800,6800,6800,6800,0
20230629,190300,6419468280,6800,6800,6800,6800,0
20230629,190200,6419468280,6800,6800,6800,6800,0
20230629,190100,6419468280,6800,6800,6800,6800,0
20230629,190000,6419468280,6800,6800,6800,6800,0
20230629,185900,6419468280,6800,6800,6800,6800,0
20230629,185800,6419468280,6800,6800,6800,6800,0
20230629,185700,6419468280,6800,6800,6800,6800,0
20230629,185600,6419468280,6800,6800,6800,6800,0
20230629,185500,6419468280,6800,6800,6800,6800,0
20230629,185400,6419468280,6800,6800,6800,6800,0
20230629,185300,6419468280,6800,6800,6800,6800,0
20230629,185200,6419468280,6800,6800,6800,6800,0
20230629,185100,6419468280,6800,6800,6800,6800,0
20230629,185000,6419468280,6800,6800,6800,6800,0
20230629,184900,6419468280,6800,6800,6800,6800,0
20230629,184800,6419468280,6800,6800,6800,6800,0
20230629,184700,6419468280,6800,6800,6800,6800,0
20230629,184600,6419468280,6800,6800,6800,6800,0
20230629,184500,6419468280,6800,6800,6800,6800,0
20230629,184400,6419468280,6800,6800,6800,6800,0
20230629,184300,6419468280,6800,6800,6800,6800,0
20230629,184200,6419468280,6800,6800,6800,6800,0
20230629,184100,6419468280,6800,6800,6800,6800,0
20230629,184000,6419468280,6800,6800,6800,6800,16578
20230629,183900,6419468280,6800,6800,6800,6800,0
20230629,183800,6419468280,6800,6800,6800,6800,0
20230629,183700,6419468280,6800,6800,6800,6800,0
20230629,183600,6419468280,6800,6800,6800,6800,0
20230629,183500,6419468280,6800,6800,6800,6800,0
20230629,183400,6419468280,6800,6800,6800,6800,0
20230629,183300,6419468280,6800,6800,6800,6800,0
20230629,183200,6419468280,6800,6800,6800,6800,0
20230629,183100,6419468280,6800,6800,6800,6800,0
20230629,183000,6419468280,6800,6800,6800,6800,0
20230629,182900,6419468280,6800,6800,6800,6800,0
20230629,182800,6419468280,6800,6800,6800,6800,0
20230629,182700,6419468280,6800,6800,6800,6800,0
20230629,182600,6419468280,6800,6800,6800,6800,0
20230629,182500,6419468280,6800,6800,6800,6800,0
20230629,182400,6419468280,6800,6800,6800,6800,0
20230629,182300,6419468280,6800,6800,6800,6800,0
20230629,182200,6419468280,6800,6800,6800,6800,0
20230629,182100,6419468280,6800,6800,6800,6800,0
20230629,182000,6419468280,6800,6800,6800,6800,0
20230629,181900,6419468280,6800,6800,6800,6800,0
20230629,181800,6419468280,6800,6800,6800,6800,0
20230629,181700,6419468280,6800,6800,6800,6800,0
20230629,181600,6419468280,6800,6800,6800,6800,0
20230629,181500,6419468280,6800,6800,6800,6800,0
20230629,181400,6419468280,6800,6800,6800,6800,0
20230629,181300,6419468280,6800,6800,6800,6800,0
20230629,181200,6419468280,6800,6800,6800,6800,0
20230629,181100,6419468280,6800,6800,6800,6800,0
20230629,181000,6419468280,6800,6800,6800,6800,16578
20230629,180900,6419468280,6800,6800,6800,6800,0
20230629,180800,6419468280,6800,6800,6800,6800,0
20230629,180700,6419468280,6800,6800,6800,6800,0
20230629,180600,6419468280,6800,6800,6800,6800,0
20230629,180500,6419468280,6800,6800,6800,6800,0
20230629,180400,6419468280,6800,6800,6800,6800,0
20230629,180300,6419468280,6800,6800,6800,6800,0
20230629,180200,6419468280,6800,6800,6800,6800,0
20230629,180100,6419468280,6800,6800,6800,6800,0
20230629,180000,6419468280,6800,6800,6800,6800,0
20230629,175900,6419468280,6800,6800,6800,6800,0
20230629,175800,6419468280,6800,6800,6800,6800,0
20230629,175700,6419468280,6800,6800,6800,6800,0
20230629,175600,6419468280,6800,6800,6800,6800,0
20230629,175500,6419468280,6800,6800,6800,6800,0
20230629,175400,6419468280,6800,6800,6800,6800,0
20230629,175300,6419468280,6800,6800,6800,6800,0
20230629,175200,6419468280,6800,6800,6800,6800,0
20230629,175100,6419468280,6800,6800,6800,6800,0
20230629,175000,6419468280,6800,6800,6800,6800,0
20230629,174900,6419468280,6800,6800,6800,6800,0
20230629,174800,6419468280,6800,6800,6800,6800,0
20230629,174700,6419468280,6800,6800,6800,6800,0
20230629,174600,6419468280,6800,6800,6800,6800,0
20230629,174500,6419468280,6800,6800,6800,6800,0
20230629,174400,6419468280,6800,6800,6800,6800,0
20230629,174300,6419468280,6800,6800,6800,6800,0
20230629,174200,6419468280,6800,6800,6800,6800,0
20230629,174100,6419468280,6800,6800,6800,6800,0
20230629,174000,6419468280,6800,6800,6800,6800,16578
20230629,173900,6419468280,6800,6800,6800,6800,0
20230629,173800,6419468280,6800,6800,6800,6800,0
20230629,173700,6419468280,6800,6800,6800,6800,0
20230629,173600,6419468280,6800,6800,6800,6800,0
20230629,173500,6419468280,6800,6800,6800,6800,0
20230629,173400,6419468280,6800,6800,6800,6800,0
20230629,173300,6419468280,6800,6800,6800,6800,0
20230629,173200,6419468280,6800,6800,6800,6800,0
20230629,173100,6419468280,6800,6800,6800,6800,0
20230629,173000,6419468280,6800,6800,6800,6800,0
20230629,172900,6419468280,6800,6800,6800,6800,0
20230629,172800,6419468280,6800,6800,6800,6800,0
20230629,172700,6419468280,6800,6800,6800,6800,0
20230629,172600,6419468280,6800,6800,6800,6800,0
20230629,172500,6419468280,6800,6800,6800,6800,0
20230629,172400,6419468280,6800,6800,6800,6800,0
20230629,172300,6419468280,6800,6800,6800,6800,0
20230629,172200,6419468280,6800,6800,6800,6800,0
20230629,172100,6419468280,6800,6800,6800,6800,0
20230629,172000,6419468280,6800,6800,6800,6800,0
20230629,171900,6419468280,6800,6800,6800,6800,0
20230629,171800,6419468280,6800,6800,6800,6800,0
20230629,171700,6419468280,6800,6800,6800,6800,0
20230629,171600,6419468280,6800,6800,6800,6800,0
20230629,171500,6419468280,6800,6800,6800,6800,0
20230629,171400,6419468280,6800,6800,6800,6800,0
20230629,171300,6419468280,6800,6800,6800,6800,0
20230629,171200,6419468280,6800,6800,6800,6800,0
20230629,171100,6419468280,6800,6800,6800,6800,0
20230629,171000,6419468280,6800,6800,6800,6800,16578
20230629,170900,6419468280,6800,6800,6800,6800,0
20230629,170800,6419468280,6800,6800,6800,6800,0
20230629,170700,6419468280,6800,6800,6800,6800,0
20230629,170600,6419468280,6800,6800,6800,6800,0
20230629,170500,6419468280,6800,6800,6800,6800,0
20230629,170400,6419468280,6800,6800,6800,6800,0
20230629,170300,6419468280,6800,6800,6800,6800,0
20230629,170200,6419468280,6800,6800,6800,6800,0
20230629,170100,6419468280,6800,6800,6800,6800,0
20230629,170000,6419468280,6800,6800,6800,6800,0
20230629,165900,6419468280,6800,6800,6800,6800,0
20230629,165800,6419468280,6800,6800,6800,6800,0
20230629,165700,6419468280,6800,6800,6800,6800,0
20230629,165600,6419468280,6800,6800,6800,6800,0
20230629,165500,6419468280,6800,6800,6800,6800,0
20230629,165400,6419468280,6800,6800,6800,6800,0
20230629,165300,6419468280,6800,6800,6800,6800,0
20230629,165200,6419468280,6800,6800,6800,6800,0
20230629,165100,6419468280,6800,6800,6800,6800,0
20230629,165000,6419468280,6800,6800,6800,6800,0
20230629,164900,6419468280,6800,6800,6800,6800,0
20230629,164800,6419468280,6800,6800,6800,6800,0
20230629,164700,6419468280,6800,6800,6800,6800,0
20230629,164600,6419468280,6800,6800,6800,6800,0
20230629,164500,6419468280,6800,6800,6800,6800,0
20230629,164400,6419468280,6800,6800,6800,6800,0
20230629,164300,6419468280,6800,6800,6800,6800,0
20230629,164200,6419468280,6800,6800,6800,6800,0
20230629,164100,6419468280,6800,6800,6800,6800,0
20230629,164000,6419468280,6800,6800,6800,6800,16578
20230629,163900,6419468280,6800,6800,6800,6800,0
20230629,163800,6419468280,6800,6800,6800,6800,0
20230629,163700,6419468280,6800,6800,6800,6800,0
20230629,163600,6419468280,6800,6800,6800,6800,0
20230629,163500,6419468280,6800,6800,6800,6800,0
20230629,163400,6419468280,6800,6800,6800,6800,0
20230629,163300,6419468280,6800,6800,6800,6800,0
20230629,163200,6419468280,6800,6800,6800,6800,0
20230629,163100,6419468280,6800,6800,6800,6800,0
20230629,163000,6419468280,6800,6800,6800,6800,0
20230629,162900,6419468280,6800,6800,6800,6800,0
20230629,162800,6419468280,6800,6800,6800,6800,0
20230629,162700,6419468280,6800,6800,6800,6800,0
20230629,162600,6419468280,6800,6800,6800,6800,0
20230629,162500,6419468280,6800,6800,6800,6800,0
20230629,162400,6419468280,6800,6800,6800,6800,0
20230629,162300,6419468280,6800,6800,6800,6800,0
20230629,162200,6419468280,6800,6800,6800,6800,0
20230629,162100,6419468280,6800,6800,6800,6800,0
20230629,162000,6419468280,6800,6800,6800,6800,0
20230629,161900,6419468280,6800,6800,6800,6800,0
20230629,161800,6419468280,6800,6800,6800,6800,0
20230629,161700,6419468280,6800,6800,6800,6800,0
20230629,161600,6419468280,6800,6800,6800,6800,0
20230629,161500,6419468280,6800,6800,6800,6800,0
20230629,161400,6419468280,6800,6800,6800,6800,0
20230629,161300,6419468280,6800,6800,6800,6800,0
20230629,161200,6419468280,6800,6800,6800,6800,0
20230629,161100,6419468280,6800,6800,6800,6800,0
20230629,161000,6419468280,6800,6800,6800,6800,16578
20230629,160900,6419468280,6800,6800,6800,6800,0
20230629,160800,6419468280,6800,6800,6800,6800,0
20230629,160700,6419468280,6800,6800,6800,6800,0
20230629,160600,6419468280,6800,6800,6800,6800,0
20230629,160500,6419468280,6800,6800,6800,6800,0
20230629,160400,6419468280,6800,6800,6800,6800,0
20230629,160300,6419468280,6800,6800,6800,6800,0
20230629,160200,6419468280,6800,6800,6800,6800,0
20230629,160100,6419468280,6800,6800,6800,6800,0
20230629,160000,6419468280,6800,6800,6800,6800,0
20230629,155900,6419468280,6800,6800,6800,6800,0
20230629,155800,6419468280,6800,6800,6800,6800,0
20230629,155700,6419468280,6800,6800,6800,6800,0
20230629,155600,6419468280,6800,6800,6800,6800,0
20230629,155500,6419468280,6800,6800,6800,6800,0
20230629,155400,6419468280,6800,6800,6800,6800,0
20230629,155300,6419468280,6800,6800,6800,6800,0
20230629,155200,6419468280,6800,6800,6800,6800,0
20230629,155100,6419468280,6800,6800,6800,6800,0
20230629,155000,6419468280,6800,6800,6800,6800,0
20230629,154900,6419468280,6800,6800,6800,6800,0
20230629,154800,6419468280,6800,6800,6800,6800,0
20230629,154700,6419468280,6800,6800,6800,6800,0
20230629,154600,6419468280,6800,6800,6800,6800,0
20230629,154500,6419468280,6800,6800,6800,6800,0
20230629,154400,6419468280,6800,6800,6800,6800,0
20230629,154300,6419468280,6800,6800,6800,6800,0
20230629,154200,6419468280,6800,6800,6800,6800,0
20230629,154100,6419468280,6800,6800,6800,6800,0
20230629,154000,6419468280,6800,6800,6800,6800,16578
20230629,153900,6419468280,6800,6800,6800,6800,0
20230629,153800,6419468280,6800,6800,6800,6800,0
20230629,153700,6419468280,6800,6800,6800,6800,0
20230629,153600,6419468280,6800,6800,6800,6800,0
20230629,153500,6419468280,6800,6800,6800,6800,0
20230629,153400,6419468280,6800,6800,6800,6800,0
20230629,153300,6419468280,6800,6800,6800,6800,0
20230629,153200,6419468280,6800,6800,6800,6800,0
20230629,153100,6419468280,6800,6800,6800,6800,0
20230629,153000,6419468280,6800,6800,6800,6800,16578
20230629,152900,6306737880,6790,6790,6790,6790,0
20230629,152800,6306737880,6790,6790,6790,6790,0
20230629,152700,6306737880,6790,6790,6790,6790,0
20230629,152600,6306737880,6790,6790,6790,6790,0
20230629,152500,6306737880,6790,6790,6790,6790,0
20230629,152400,6306737880,6790,6790,6790,6790,0
20230629,152300,6306737880,6790,6790,6790,6790,0
20230629,152200,6306737880,6790,6790,6790,6790,0
20230629,152100,6306737880,6790,6790,6790,6790,0
20230629,152000,6306737880,6790,6790,6790,6790,0
20230629,151900,6306737880,6790,6790,6800,6750,9056
20230629,151800,6245513450,6790,6790,6800,6760,8191
20230629,151700,6190008780,6780,6780,6790,6770,2490
20230629,151600,6173143270,6770,6800,6800,6770,5553
20230629,151500,6135514720,6800,6810,6810,6790,1139
20230629,151400,6127764620,6810,6780,6810,6780,1319
20230629,151300,6118800840,6780,6780,6780,6780,5069
20230629,151200,6084433020,6780,6810,6810,6780,4847
20230629,151100,6051536810,6810,6800,6810,6790,3626
20230629,151000,6026902480,6800,6800,6800,6800,1230
20230629,150900,6018538480,6800,6800,6810,6790,1119
20230629,150800,6010935910,6810,6790,6810,6790,634
20230629,150700,6006628550,6790,6790,6790,6770,2948
20230629,150600,5986640810,6800,6800,6800,6800,501
20230629,150500,5983234010,6800,6810,6820,6800,2295
20230629,150400,5967604780,6810,6800,6810,6800,3508
20230629,150300,5943733830,6810,6810,6830,6810,2919
20230629,150200,5923855040,6810,6840,6840,6810,484
20230629,150100,5920555070,6810,6810,6810,6810,631
20230629,150000,5916257960,6810,6840,6840,6810,228
20230629,145900,5914698690,6830,6830,6830,6810,1568
20230629,145800,5903994250,6810,6830,6830,6810,204
20230629,145700,5902602450,6830,6820,6830,6800,1217
20230629,145600,5894324470,6830,6830,6830,6830,10
20230629,145500,5894256170,6830,6820,6830,6800,3447
20230629,145400,5870747850,6820,6790,6830,6790,2002
20230629,145300,5857141300,6790,6830,6830,6760,22874
20230629,145200,5701597990,6830,6830,6830,6830,1507
20230629,145100,5691305180,6830,6840,6840,6830,1729
20230629,145000,5679483060,6840,6850,6850,6840,1641
20230629,144900,5668248210,6850,6850,6850,6850,266
20230629,144800,5666426110,6850,6840,6850,6840,38
20230629,144700,5666166120,6840,6830,6840,6830,751
20230629,144600,5661029560,6830,6830,6840,6830,1370
20230629,144500,5651671160,6830,6850,6850,6830,1468
20230629,144400,5641619110,6850,6890,6890,6850,242
20230629,144300,5639961370,6850,6850,6890,6850,967
20230629,144200,5633326400,6850,6850,6850,6850,0
20230629,144100,5633326400,6850,6860,6890,6850,221
20230629,144000,5631811010,6850,6850,6850,6850,152
20230629,143900,5630769810,6850,6850,6850,6850,0
20230629,143800,5630769810,6850,6860,6860,6850,546
20230629,143700,5627024760,6860,6860,6860,6860,111
20230629,143600,5626263300,6860,6860,6860,6820,1104
20230629,143500,5618722230,6820,6820,6830,6820,2071
20230629,143400,5604583930,6820,6830,6830,6820,467
20230629,143300,5601398780,6830,6820,6830,6810,3157
20230629,143200,5579870320,6830,6840,6880,6820,2936
20230629,143100,5559825220,6840,6840,6840,6830,3597
20230629,143000,5535237300,6840,6860,6860,6840,4503
20230629,142900,5504412330,6880,6860,6880,6860,140
20230629,142800,5503451830,6850,6850,6850,6840,4741
20230629,142700,5470976130,6850,6880,6880,6850,8459
20230629,142600,5412962140,6900,6900,6900,6900,0
20230629,142500,5412962140,6900,6880,6900,6880,705
20230629,142400,5408111720,6900,6900,6900,6870,171
20230629,142300,5406932150,6870,6890,6890,6870,1992
20230629,142200,5393247090,6870,6900,6900,6870,16
20230629,142100,5393136870,6870,6870,6870,6870,157
20230629,142000,5392058280,6870,6870,6870,6870,149
20230629,141900,5391034650,6870,6890,6890,6870,1456
20230629,141800,5381031890,6870,6870,6910,6870,810
20230629,141700,5375467070,6870,6870,6910,6870,2253
20230629,141600,5359988880,6910,6870,6910,6870,1680
20230629,141500,5348446600,6870,6890,6890,6870,1199
20230629,141400,5340203850,6890,6890,6890,6890,300
20230629,141300,5338136850,6890,6910,6910,6890,501
20230629,141200,5334684920,6890,6900,6900,6890,2490
20230629,141100,5317518310,6900,6900,6900,6900,175
20230629,141000,5316310810,6900,6910,6910,6900,490
20230629,140900,5312927810,6910,6910,6910,6900,200
20230629,140800,5311547710,6900,6910,6910,6900,541
20230629,140700,5307810650,6910,6900,6910,6900,811
20230629,140600,5302214600,6900,6900,6900,6890,132
20230629,140500,5301304800,6890,6900,6910,6890,236
20230629,140400,5299677670,6900,6910,6910,6900,76
20230629,140300,5299152670,6910,6910,6910,6900,1081
20230629,140200,5291683960,6910,6910,6910,6910,14
20230629,140100,5291587220,6910,6890,6910,6890,64
20230629,140000,5291146140,6920,6880,6920,6880,105
20230629,135900,5290419620,6880,6880,6920,6880,40
20230629,135800,5290143980,6860,6880,6930,6860,3008
20230629,135700,5269497120,6880,6890,6930,6860,7378
20230629,135600,5218780840,6890,6910,6910,6890,4130
20230629,135500,5190279740,6910,6940,6940,6910,320
20230629,135400,5188066910,6940,6910,6940,6910,411
20230629,135300,5185225300,6910,6930,6930,6910,380
20230629,135200,5182599440,6940,6940,6940,6900,5006
20230629,135100,5148029580,6940,6950,6960,6940,3498
20230629,135000,5123727510,6960,6960,6960,6960,15
20230629,134900,5123623110,6950,6950,6950,6950,225
20230629,134800,5122059360,6950,6960,6960,6950,769
20230629,134700,5116714800,6960,6960,6960,6950,78
20230629,134600,5116171930,6960,6960,6960,6960,299
20230629,134500,5114090890,6960,6960,6960,6960,567
20230629,134400,5110144570,6960,6960,6970,6960,534
20230629,134300,5106425420,6960,6970,6970,6950,1816
20230629,134200,5093786030,6960,6960,6960,6960,0
20230629,134100,5093786030,6960,6960,6960,6960,394
20230629,134000,5091043790,6960,6960,6960,6960,51
20230629,133900,5090688830,6950,6950,6950,6950,175
20230629,133800,5089472580,6940,6950,6950,6930,476
20230629,133700,5086168170,6950,6950,6950,6950,95
20230629,133600,5085507920,6950,6940,6950,6940,61
20230629,133500,5085084060,6950,6950,6950,6950,122
20230629,133400,5084236160,6950,6950,6950,6930,357
20230629,133300,5081755530,6920,6920,6920,6920,50
20230629,133200,5081409530,6950,6920,6950,6910,222
20230629,133100,5079875270,6950,6920,6950,6920,1333
20230629,133000,5070644680,6920,6920,6920,6920,387
20230629,132900,5067966640,6920,6930,6930,6920,1488
20230629,132800,5057658740,6930,6940,6940,6930,682
20230629,132700,5052932440,6940,6940,6940,6940,299
20230629,132600,5050857380,6940,6930,6940,6930,250
20230629,132500,5049123880,6930,6930,6930,6930,296
20230629,132400,5047072600,6930,6930,6930,6930,1449
20230629,132300,5037031030,6940,6940,6940,6940,50
20230629,132200,5036684030,6940,6950,6950,6940,1576
20230629,132100,5025746390,6950,6950,6950,6950,2
20230629,132000,5025732490,6950,6960,6960,6950,247
20230629,131900,5024015230,6950,6960,6960,6950,93
20230629,131800,5023368830,6970,6970,6970,6970,11
20230629,131700,5023292160,6970,6970,6970,6970,1000
20230629,131600,5016322160,6960,6960,6960,6960,296
20230629,131500,5014262000,6960,6960,6960,6960,317
20230629,131400,5012055680,6990,6990,6990,6990,21
20230629,131300,5011908890,6990,6990,6990,6960,722
20230629,131200,5006873240,7000,6960,7000,6960,115
20230629,131100,5006072720,6970,6970,6970,6960,1067
20230629,131000,4998639690,6970,6970,6970,6970,157
20230629,130900,4997545400,7010,7010,7010,7010,50
20230629,130800,4997194900,7020,7030,7030,7020,162
20230629,130700,4996056240,7000,6950,7040,6950,3172
20230629,130600,4973898650,6950,6930,6950,6930,1634
20230629,130500,4962558780,6940,6900,6940,6880,5804
20230629,130400,4922349330,6870,6860,6870,6860,225
20230629,130300,4920804980,6860,6890,6890,6860,3713
20230629,130200,4895287280,6890,6890,6910,6890,238
20230629,130100,4893647260,6910,6890,6910,6890,1534
20230629,130000,4883063980,6890,6890,6890,6890,644
20230629,125900,4878626820,6890,6890,6890,6880,267
20230629,125800,4876789560,6880,6910,6910,6880,366
20230629,125700,4874261980,6910,6880,6910,6840,13365
20230629,125600,4782647310,6870,6920,6920,6870,13221
20230629,125500,4691470610,6910,6910,6910,6910,339
20230629,125400,4689128120,6910,6920,6920,6910,676
20230629,125300,4684455490,6920,6910,6920,6910,442
20230629,125200,4681397250,6920,6930,6930,6920,2361
20230629,125100,4665046550,6930,6950,6950,6930,3091
20230629,125000,4643602920,6940,6970,6970,6940,9777
20230629,124900,4575604160,6970,6980,6980,6970,744
20230629,124800,4570418470,6980,6980,6980,6980,409
20230629,124700,4567563650,6980,6980,6980,6980,0
20230629,124600,4567563650,6980,6990,6990,6980,330
20230629,124500,4565258450,6990,6980,6990,6980,755
20230629,124400,4559984220,6980,6960,6980,6960,1100
20230629,124300,4552326220,6960,6960,6960,6960,13
20230629,124200,4552235740,6960,6970,6970,6960,1373
20230629,124100,4542677370,6970,6980,6980,6970,2463
20230629,124000,4525499080,6980,6990,6990,6980,1153
20230629,123900,4517446080,6990,6990,6990,6990,537
20230629,123800,4513692450,6990,6990,6990,6990,137
20230629,123700,4512734820,6990,7010,7010,6990,152
20230629,123600,4511672200,6990,6990,6990,6990,523
20230629,123500,4508016430,6990,7000,7000,6990,330
20230629,123400,4505707330,7010,7010,7010,7010,0
20230629,123300,4505707330,7010,7010,7010,7010,248
20230629,123200,4503968850,7020,7020,7020,7020,142
20230629,123100,4502972010,7020,7020,7020,7020,77
20230629,123000,4502431470,7020,7020,7020,7020,4
20230629,122900,4502403390,7020,7020,7020,7020,202
20230629,122800,4500985350,7020,7020,7020,7020,4
20230629,122700,4500957270,7010,7020,7020,7010,573
20230629,122600,4496938910,7020,7020,7020,7020,1046
20230629,122500,4489595990,7010,7010,7030,7010,417
20230629,122400,4486667830,7010,7020,7030,7010,165
20230629,122300,4485509840,7020,7020,7030,7010,740
20230629,122200,4480316210,7020,7010,7020,7010,225
20230629,122100,4478738870,7000,7000,7000,7000,822
20230629,122000,4472984870,7000,7000,7000,7000,1057
20230629,121900,4465585870,7000,6990,7000,6990,94
20230629,121800,4464928480,7000,6990,7000,6990,6
20230629,121700,4464886510,6990,6990,7000,6980,522
20230629,121600,4461240310,7000,7000,7000,7000,1
20230629,121500,4461233310,7000,6990,7000,6990,56
20230629,121400,4460841740,6970,6980,6990,6970,322
20230629,121300,4458597020,6990,6980,6990,6980,247
20230629,121200,4456872900,6980,6990,7000,6980,730
20230629,121100,4451770200,6990,6990,6990,6990,91
20230629,121000,4451134110,6990,6990,6990,6990,49
20230629,120900,4450791600,6990,6990,6990,6990,390
20230629,120800,4448065500,7000,7000,7000,7000,157
20230629,120700,4446966500,7000,7000,7000,7000,39
20230629,120600,4446693500,7010,7010,7010,7000,24
20230629,120500,4446525270,7010,7000,7010,6990,842
20230629,120400,4440632020,7000,7000,7000,7000,411
20230629,120300,4437755020,7000,7000,7000,7000,1001
20230629,120200,4430748020,7000,7000,7000,7000,100
20230629,120100,4430048020,6990,7010,7010,6990,300
20230629,120000,4427946640,7020,6970,7020,6970,60
20230629,115900,4427528090,6960,7000,7000,6960,2732
20230629,115800,4408472310,7000,7010,7010,7000,602
20230629,115700,4404257670,7010,7020,7020,7010,410
20230629,115600,4401383470,7020,7020,7020,7020,0
20230629,115500,4401383470,7020,7040,7040,7020,70
20230629,115400,4400892050,7020,7010,7020,7010,85
20230629,115300,4400295400,7010,7030,7040,7010,597
20230629,115200,4396104550,7040,7040,7040,7040,59
20230629,115100,4395689190,7060,7040,7060,7020,4719
20230629,115000,4362474840,7050,7040,7050,7030,146
20230629,114900,4361446320,7040,7030,7040,7030,689
20230629,114800,4356596220,7040,7030,7040,7020,569
20230629,114700,4352599150,7040,7030,7040,7030,198
20230629,114600,4351206610,7020,7020,7020,7010,518
20230629,114500,4347573860,7020,7020,7020,7010,229
20230629,114400,4345968510,7010,7010,7020,7010,208
20230629,114300,4344510350,7010,7000,7010,7000,2838
20230629,114200,4324644270,7010,7010,7010,7010,291
20230629,114100,4322604360,7020,7020,7020,7020,1
20230629,114000,4322597340,7020,7000,7020,7000,423
20230629,113900,4319629250,7000,7010,7010,7000,226
20230629,113800,4318045390,7010,7000,7010,7000,555
20230629,113700,4314157780,7000,7000,7000,7000,56
20230629,113600,4313765780,7000,6990,7000,6990,124
20230629,113500,4312898230,6990,6970,6990,6970,406
20230629,113400,4310068090,6970,6970,6970,6970,592
20230629,113300,4305941850,6970,6970,6970,6970,543
20230629,113200,4302157140,6980,6990,6990,6980,92
20230629,113100,4301514380,6990,6990,6990,6990,7
20230629,113000,4301465450,6990,6980,6990,6980,289
20230629,112900,4299447230,6990,6980,6990,6980,1591
20230629,112800,4288340160,6980,6990,6990,6980,400
20230629,112700,4285548110,6980,6980,6980,6980,89
20230629,112600,4284926890,6980,6990,6990,6980,457
20230629,112500,4281733500,6990,7000,7000,6990,249
20230629,112400,4279992980,6980,6990,6990,6980,748
20230629,112300,4274764810,7000,7010,7010,6980,93
20230629,112200,4274114720,6970,6990,6990,6970,300
20230629,112100,4272023000,6970,6990,7020,6970,3477
20230629,112000,4247784340,6980,6990,7030,6980,3708
20230629,111900,4221887150,7020,7000,7020,6990,158
20230629,111800,4220780640,6990,7000,7000,6990,1347
20230629,111700,4211364390,7020,7020,7020,7020,41
20230629,111600,4211076570,7020,7010,7020,7000,5523
20230629,111500,4172407740,7020,7010,7020,7010,6
20230629,111400,4172365670,7020,7020,7020,7000,1032
20230629,111300,4165121410,7020,7000,7020,7000,1182
20230629,111200,4156846070,7000,7010,7010,7000,6902
20230629,111100,4108503040,7020,7030,7030,7020,2439
20230629,111000,4091377500,7030,7030,7030,7030,666
20230629,110900,4086695520,7030,7040,7040,7030,249
20230629,110800,4084944560,7030,7040,7040,7030,35
20230629,110700,4084698490,7040,7030,7040,7020,556
20230629,110600,4080789690,7040,7030,7040,7030,823
20230629,110500,4074996400,7030,7030,7030,7020,205
20230629,110400,4073555830,7010,7020,7020,7010,850
20230629,110300,4067596330,7010,7010,7010,7010,4
20230629,110200,4067568290,7020,7000,7020,7000,552
20230629,110100,4063699830,7000,7000,7020,7000,1060
20230629,110000,4056279750,7010,7010,7010,7000,1505
20230629,105900,4045734830,7010,7020,7020,7010,2009
20230629,105800,4031645120,7020,7020,7030,7020,1225
20230629,105700,4023035090,7030,7040,7040,7030,4236
20230629,105600,3993215660,7030,7030,7040,7020,986
20230629,105500,3986282390,7020,7030,7030,7020,881
20230629,105400,3980090300,7030,7040,7040,7030,155
20230629,105300,3978999550,7040,7020,7040,7010,3340
20230629,105200,3955570380,7040,7030,7040,7010,3152
20230629,105100,3933431390,7030,7030,7030,7030,1542
20230629,105000,3922591130,7030,7030,7030,7030,762
20230629,104900,3917234270,7030,7040,7040,7030,1066
20230629,104800,3909739990,7040,7050,7050,7040,1943
20230629,104700,3896050950,7050,7070,7070,7050,1865
20230629,104600,3882893070,7070,7090,7090,7060,1446
20230629,104500,3872674090,7100,7090,7100,7080,2126
20230629,104400,3857602140,7100,7070,7100,7060,1227
20230629,104300,3848922680,7050,7050,7060,7050,499
20230629,104200,3845404580,7050,7050,7060,7050,1707
20230629,104100,3833370220,7050,7020,7050,7020,7110
20230629,104000,3783245670,7020,7110,7110,7020,11514
20230629,103900,3702078620,7110,7110,7120,7110,2048
20230629,103800,3687515910,7110,7110,7120,7110,887
20230629,103700,3681207220,7110,7130,7130,7110,2692
20230629,103600,3662030300,7130,7150,7160,7130,6171
20230629,103500,3617929980,7150,7130,7150,7120,7220
20230629,103400,3566459590,7140,7150,7150,7140,1330
20230629,103300,3556951460,7140,7130,7140,7120,3632
20230629,103200,3531029270,7140,7130,7140,7120,1591
20230629,103100,3519691080,7140,7130,7160,7120,2295
20230629,103000,3503331830,7130,7160,7160,7120,1196
20230629,102900,3494798540,7160,7110,7160,7110,3481
20230629,102800,3469928520,7110,7090,7110,7090,1992
20230629,102700,3455782150,7080,7090,7090,7070,3799
20230629,102600,3428854120,7080,7050,7090,7050,2132
20230629,102500,3413793980,7090,7060,7100,7030,11381
20230629,102400,3333613540,7050,7080,7080,7050,8981
20230629,102300,3270184360,7080,7150,7150,7070,14410
20230629,102200,3167936810,7150,7190,7190,7150,5777
20230629,102100,3126514980,7170,7200,7210,7160,5149
20230629,102000,3089521520,7200,7240,7240,7190,29820
20230629,101900,2874435490,7240,7180,7250,7160,52843
20230629,101800,2493260340,7160,7130,7200,7120,40602
20230629,101700,2202567070,7120,7100,7130,7070,35029
20230629,101600,1953872890,7090,7050,7100,7050,19684
20230629,101500,1814369010,7060,7040,7060,7030,9302
20230629,101400,1748807660,7030,7000,7040,7000,9236
20230629,101300,1684096480,7000,7000,7010,6980,14027
20230629,101200,1585918570,7010,7040,7050,7010,20636
20230629,101100,1440848750,7050,7020,7050,7020,18443
20230629,101000,1310964280,7030,7020,7040,7000,12557
20230629,100900,1222727030,7030,6990,7050,6990,14178
20230629,100800,1123297160,6990,6950,6990,6950,2076
20230629,100700,1108822050,6940,6950,6960,6940,1081
20230629,100600,1101310090,6950,6930,6950,6930,2833
20230629,100500,1081665340,6930,6950,6950,6930,661
20230629,100400,1077084580,6930,6940,6950,6930,1960
20230629,100300,1063498290,6950,6940,6950,6940,1151
20230629,100200,1055510340,6950,6950,6990,6940,1945
20230629,100100,1041988390,6950,6950,6950,6950,616
20230629,100000,1037707190,6950,6950,6950,6950,1008
20230629,095900,1030701590,6960,6950,6960,6950,636
20230629,095800,1026278750,6950,6960,6960,6950,517
20230629,095700,1022684590,6960,6960,6960,6950,414
20230629,095600,1019803280,6960,6960,6970,6960,522
20230629,095500,1016167160,6960,6970,6970,6960,862
20230629,095400,1010160830,6970,6980,6980,6970,333
20230629,095300,1007836990,6980,6980,6990,6970,1857
20230629,095200,994870630,6990,6980,6990,6970,1474
20230629,095100,984574020,6980,6940,6980,6940,1712
20230629,095000,972645380,6940,6950,6950,6940,6135
20230629,094900,930066720,6950,6950,6950,6950,746
20230629,094800,924882020,6950,6950,6950,6940,120
20230629,094700,924048140,6940,6930,6940,6920,2667
20230629,094600,905588910,6920,6920,6920,6890,4982
20230629,094500,871148820,6920,6890,6920,6880,2999
20230629,094400,850477040,6900,6920,6920,6890,4954
20230629,094300,816289420,6920,6920,6920,6900,3019
20230629,094200,795434490,6920,6920,6920,6920,832
20230629,094100,789677050,6920,6920,6930,6920,74
20230629,094000,789164950,6930,6940,6940,6930,59
20230629,093900,788755520,6950,6950,6950,6910,1268
20230629,093800,779978700,6950,6940,6960,6940,954
20230629,093700,773349360,6950,6940,6950,6940,256
20230629,093600,771571050,6930,6930,6940,6930,224
20230629,093500,770018600,6930,6950,6950,6910,665
20230629,093400,765418870,6950,6950,6960,6910,3118
20230629,093300,743819140,6950,6930,6950,6930,61
20230629,093200,743395770,6930,6940,6940,6910,773
20230629,093100,738040540,6940,6960,6960,6930,4425
20230629,093000,707326760,6930,6900,6930,6900,846
20230629,092900,701469040,6900,6960,6970,6900,3623
20230629,092800,676349280,6970,6940,6970,6940,3554
20230629,092700,651609870,6940,6940,6940,6930,2237
20230629,092600,636086730,6940,6920,6940,6920,2945
20230629,092500,615678100,6920,6880,6920,6880,3607
20230629,092400,590814460,6870,6870,6900,6870,1452
20230629,092300,580831520,6880,6880,6920,6870,5889
20230629,092200,540336220,6880,6910,6910,6870,832
20230629,092100,534611090,6880,6880,6910,6880,732
20230629,092000,529574870,6870,6910,6910,6870,5126
20230629,091900,494286710,6910,6920,6920,6910,627
20230629,091800,489950380,6930,6930,6930,6900,1328
20230629,091700,480772540,6920,6970,6970,6890,9384
20230629,091600,416072670,6970,6990,6990,6890,10188
20230629,091500,345584030,6990,7020,7020,6990,567
20230629,091400,341612860,7010,7030,7030,7010,2711
20230629,091300,322578270,7050,6970,7070,6940,8870
20230629,091200,260349030,6970,6980,6980,6960,801
20230629,091100,254768390,6980,6950,6980,6930,4243
20230629,091000,225312790,6950,6960,6960,6940,525
20230629,090900,221662620,6960,6960,6960,6940,827
20230629,090800,215917050,6930,6940,6940,6930,826
20230629,090700,210187190,6960,6950,6960,6940,661
20230629,090600,205596850,6960,6980,6980,6960,1125
20230629,090500,197760210,6970,6990,7000,6960,2494
20230629,090400,180336840,7000,7060,7060,6890,2701
20230629,090300,161424880,7070,6880,7100,6880,4556
20230629,090200,129740310,6880,6890,6890,6880,1357
20230629,090100,120403620,6890,6880,6890,6880,4654
20230629,090000,88369020,6880,6840,6890,6840,12846