stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201300,3017626330,6930,6930,6930,6930,3263
20230704,201200,3017626330,6930,6930,6930,6930,0
20230704,201100,3017626330,6930,6930,6930,6930,0
20230704,201000,3017626330,6930,6930,6930,6930,0
20230704,200900,3017626330,6930,6930,6930,6930,0
20230704,200800,3017626330,6930,6930,6930,6930,0
20230704,200700,3017626330,6930,6930,6930,6930,0
20230704,200600,3017626330,6930,6930,6930,6930,0
20230704,200500,3017626330,6930,6930,6930,6930,0
20230704,200400,3017626330,6930,6930,6930,6930,0
20230704,200300,3017626330,6930,6930,6930,6930,0
20230704,200200,3017626330,6930,6930,6930,6930,0
20230704,200100,3017626330,6930,6930,6930,6930,0
20230704,200000,3017626330,6930,6930,6930,6930,0
20230704,195900,3017626330,6930,6930,6930,6930,0
20230704,195800,3017626330,6930,6930,6930,6930,0
20230704,195700,3017626330,6930,6930,6930,6930,0
20230704,195600,3017626330,6930,6930,6930,6930,0
20230704,195500,3017626330,6930,6930,6930,6930,0
20230704,195400,3017626330,6930,6930,6930,6930,0
20230704,195300,3017626330,6930,6930,6930,6930,0
20230704,195200,3017626330,6930,6930,6930,6930,0
20230704,195100,3017626330,6930,6930,6930,6930,0
20230704,195000,3017626330,6930,6930,6930,6930,0
20230704,194900,3017626330,6930,6930,6930,6930,0
20230704,194800,3017626330,6930,6930,6930,6930,0
20230704,194700,3017626330,6930,6930,6930,6930,0
20230704,194600,3017626330,6930,6930,6930,6930,0
20230704,194500,3017626330,6930,6930,6930,6930,0
20230704,194400,3017626330,6930,6930,6930,6930,0
20230704,194300,3017626330,6930,6930,6930,6930,3263
20230704,194200,3017626330,6930,6930,6930,6930,0
20230704,194100,3017626330,6930,6930,6930,6930,0
20230704,194000,3017626330,6930,6930,6930,6930,0
20230704,193900,3017626330,6930,6930,6930,6930,0
20230704,193800,3017626330,6930,6930,6930,6930,0
20230704,193700,3017626330,6930,6930,6930,6930,0
20230704,193600,3017626330,6930,6930,6930,6930,0
20230704,193500,3017626330,6930,6930,6930,6930,0
20230704,193400,3017626330,6930,6930,6930,6930,0
20230704,193300,3017626330,6930,6930,6930,6930,0
20230704,193200,3017626330,6930,6930,6930,6930,0
20230704,193100,3017626330,6930,6930,6930,6930,0
20230704,193000,3017626330,6930,6930,6930,6930,0
20230704,192900,3017626330,6930,6930,6930,6930,0
20230704,192800,3017626330,6930,6930,6930,6930,0
20230704,192700,3017626330,6930,6930,6930,6930,0
20230704,192600,3017626330,6930,6930,6930,6930,0
20230704,192500,3017626330,6930,6930,6930,6930,0
20230704,192400,3017626330,6930,6930,6930,6930,0
20230704,192300,3017626330,6930,6930,6930,6930,0
20230704,192200,3017626330,6930,6930,6930,6930,0
20230704,192100,3017626330,6930,6930,6930,6930,0
20230704,192000,3017626330,6930,6930,6930,6930,0
20230704,191900,3017626330,6930,6930,6930,6930,0
20230704,191800,3017626330,6930,6930,6930,6930,0
20230704,191700,3017626330,6930,6930,6930,6930,0
20230704,191600,3017626330,6930,6930,6930,6930,0
20230704,191500,3017626330,6930,6930,6930,6930,0
20230704,191400,3017626330,6930,6930,6930,6930,0
20230704,191300,3017626330,6930,6930,6930,6930,3263
20230704,191200,3017626330,6930,6930,6930,6930,0
20230704,191100,3017626330,6930,6930,6930,6930,0
20230704,191000,3017626330,6930,6930,6930,6930,0
20230704,190900,3017626330,6930,6930,6930,6930,0
20230704,190800,3017626330,6930,6930,6930,6930,0
20230704,190700,3017626330,6930,6930,6930,6930,0
20230704,190600,3017626330,6930,6930,6930,6930,0
20230704,190500,3017626330,6930,6930,6930,6930,0
20230704,190400,3017626330,6930,6930,6930,6930,0
20230704,190300,3017626330,6930,6930,6930,6930,0
20230704,190200,3017626330,6930,6930,6930,6930,0
20230704,190100,3017626330,6930,6930,6930,6930,0
20230704,190000,3017626330,6930,6930,6930,6930,0
20230704,185900,3017626330,6930,6930,6930,6930,0
20230704,185800,3017626330,6930,6930,6930,6930,0
20230704,185700,3017626330,6930,6930,6930,6930,0
20230704,185600,3017626330,6930,6930,6930,6930,0
20230704,185500,3017626330,6930,6930,6930,6930,0
20230704,185400,3017626330,6930,6930,6930,6930,0
20230704,185300,3017626330,6930,6930,6930,6930,0
20230704,185200,3017626330,6930,6930,6930,6930,0
20230704,185100,3017626330,6930,6930,6930,6930,0
20230704,185000,3017626330,6930,6930,6930,6930,0
20230704,184900,3017626330,6930,6930,6930,6930,0
20230704,184800,3017626330,6930,6930,6930,6930,0
20230704,184700,3017626330,6930,6930,6930,6930,0
20230704,184600,3017626330,6930,6930,6930,6930,0
20230704,184500,3017626330,6930,6930,6930,6930,0
20230704,184400,3017626330,6930,6930,6930,6930,0
20230704,184300,3017626330,6930,6930,6930,6930,3263
20230704,184200,3017626330,6930,6930,6930,6930,0
20230704,184100,3017626330,6930,6930,6930,6930,0
20230704,184000,3017626330,6930,6930,6930,6930,0
20230704,183900,3017626330,6930,6930,6930,6930,0
20230704,183800,3017626330,6930,6930,6930,6930,0
20230704,183700,3017626330,6930,6930,6930,6930,0
20230704,183600,3017626330,6930,6930,6930,6930,0
20230704,183500,3017626330,6930,6930,6930,6930,0
20230704,183400,3017626330,6930,6930,6930,6930,0
20230704,183300,3017626330,6930,6930,6930,6930,0
20230704,183200,3017626330,6930,6930,6930,6930,0
20230704,183100,3017626330,6930,6930,6930,6930,0
20230704,183000,3017626330,6930,6930,6930,6930,0
20230704,182900,3017626330,6930,6930,6930,6930,0
20230704,182800,3017626330,6930,6930,6930,6930,0
20230704,182700,3017626330,6930,6930,6930,6930,0
20230704,182600,3017626330,6930,6930,6930,6930,0
20230704,182500,3017626330,6930,6930,6930,6930,0
20230704,182400,3017626330,6930,6930,6930,6930,0
20230704,182300,3017626330,6930,6930,6930,6930,0
20230704,182200,3017626330,6930,6930,6930,6930,0
20230704,182100,3017626330,6930,6930,6930,6930,0
20230704,182000,3017626330,6930,6930,6930,6930,0
20230704,181900,3017626330,6930,6930,6930,6930,0
20230704,181800,3017626330,6930,6930,6930,6930,0
20230704,181700,3017626330,6930,6930,6930,6930,0
20230704,181600,3017626330,6930,6930,6930,6930,0
20230704,181500,3017626330,6930,6930,6930,6930,0
20230704,181400,3017626330,6930,6930,6930,6930,0
20230704,181300,3017626330,6930,6930,6930,6930,3263
20230704,181200,3017626330,6930,6930,6930,6930,0
20230704,181100,3017626330,6930,6930,6930,6930,0
20230704,181000,3017626330,6930,6930,6930,6930,0
20230704,180900,3017626330,6930,6930,6930,6930,0
20230704,180800,3017626330,6930,6930,6930,6930,0
20230704,180700,3017626330,6930,6930,6930,6930,0
20230704,180600,3017626330,6930,6930,6930,6930,0
20230704,180500,3017626330,6930,6930,6930,6930,0
20230704,180400,3017626330,6930,6930,6930,6930,0
20230704,180300,3017626330,6930,6930,6930,6930,0
20230704,180200,3017626330,6930,6930,6930,6930,0
20230704,180100,3017626330,6930,6930,6930,6930,0
20230704,180000,3017626330,6930,6930,6930,6930,0
20230704,175900,3017626330,6930,6930,6930,6930,0
20230704,175800,3017626330,6930,6930,6930,6930,0
20230704,175700,3017626330,6930,6930,6930,6930,0
20230704,175600,3017626330,6930,6930,6930,6930,0
20230704,175500,3017626330,6930,6930,6930,6930,0
20230704,175400,3017626330,6930,6930,6930,6930,0
20230704,175300,3017626330,6930,6930,6930,6930,0
20230704,175200,3017626330,6930,6930,6930,6930,0
20230704,175100,3017626330,6930,6930,6930,6930,0
20230704,175000,3017626330,6930,6930,6930,6930,0
20230704,174900,3017626330,6930,6930,6930,6930,0
20230704,174800,3017626330,6930,6930,6930,6930,0
20230704,174700,3017626330,6930,6930,6930,6930,0
20230704,174600,3017626330,6930,6930,6930,6930,0
20230704,174500,3017626330,6930,6930,6930,6930,0
20230704,174400,3017626330,6930,6930,6930,6930,0
20230704,174300,3017626330,6930,6930,6930,6930,3263
20230704,174200,3017626330,6930,6930,6930,6930,0
20230704,174100,3017626330,6930,6930,6930,6930,0
20230704,174000,3017626330,6930,6930,6930,6930,0
20230704,173900,3017626330,6930,6930,6930,6930,0
20230704,173800,3017626330,6930,6930,6930,6930,0
20230704,173700,3017626330,6930,6930,6930,6930,0
20230704,173600,3017626330,6930,6930,6930,6930,0
20230704,173500,3017626330,6930,6930,6930,6930,0
20230704,173400,3017626330,6930,6930,6930,6930,0
20230704,173300,3017626330,6930,6930,6930,6930,0
20230704,173200,3017626330,6930,6930,6930,6930,0
20230704,173100,3017626330,6930,6930,6930,6930,0
20230704,173000,3017626330,6930,6930,6930,6930,0
20230704,172900,3017626330,6930,6930,6930,6930,0
20230704,172800,3017626330,6930,6930,6930,6930,0
20230704,172700,3017626330,6930,6930,6930,6930,0
20230704,172600,3017626330,6930,6930,6930,6930,0
20230704,172500,3017626330,6930,6930,6930,6930,0
20230704,172400,3017626330,6930,6930,6930,6930,0
20230704,172300,3017626330,6930,6930,6930,6930,0
20230704,172200,3017626330,6930,6930,6930,6930,0
20230704,172100,3017626330,6930,6930,6930,6930,0
20230704,172000,3017626330,6930,6930,6930,6930,0
20230704,171900,3017626330,6930,6930,6930,6930,0
20230704,171800,3017626330,6930,6930,6930,6930,0
20230704,171700,3017626330,6930,6930,6930,6930,0
20230704,171600,3017626330,6930,6930,6930,6930,0
20230704,171500,3017626330,6930,6930,6930,6930,0
20230704,171400,3017626330,6930,6930,6930,6930,0
20230704,171300,3017626330,6930,6930,6930,6930,3263
20230704,171200,3017626330,6930,6930,6930,6930,0
20230704,171100,3017626330,6930,6930,6930,6930,0
20230704,171000,3017626330,6930,6930,6930,6930,0
20230704,170900,3017626330,6930,6930,6930,6930,0
20230704,170800,3017626330,6930,6930,6930,6930,0
20230704,170700,3017626330,6930,6930,6930,6930,0
20230704,170600,3017626330,6930,6930,6930,6930,0
20230704,170500,3017626330,6930,6930,6930,6930,0
20230704,170400,3017626330,6930,6930,6930,6930,0
20230704,170300,3017626330,6930,6930,6930,6930,0
20230704,170200,3017626330,6930,6930,6930,6930,0
20230704,170100,3017626330,6930,6930,6930,6930,0
20230704,170000,3017626330,6930,6930,6930,6930,0
20230704,165900,3017626330,6930,6930,6930,6930,0
20230704,165800,3017626330,6930,6930,6930,6930,0
20230704,165700,3017626330,6930,6930,6930,6930,0
20230704,165600,3017626330,6930,6930,6930,6930,0
20230704,165500,3017626330,6930,6930,6930,6930,0
20230704,165400,3017626330,6930,6930,6930,6930,0
20230704,165300,3017626330,6930,6930,6930,6930,0
20230704,165200,3017626330,6930,6930,6930,6930,0
20230704,165100,3017626330,6930,6930,6930,6930,0
20230704,165000,3017626330,6930,6930,6930,6930,0
20230704,164900,3017626330,6930,6930,6930,6930,0
20230704,164800,3017626330,6930,6930,6930,6930,0
20230704,164700,3017626330,6930,6930,6930,6930,0
20230704,164600,3017626330,6930,6930,6930,6930,0
20230704,164500,3017626330,6930,6930,6930,6930,0
20230704,164400,3017626330,6930,6930,6930,6930,0
20230704,164300,3017626330,6930,6930,6930,6930,3263
20230704,164200,3017626330,6930,6930,6930,6930,0
20230704,164100,3017626330,6930,6930,6930,6930,0
20230704,164000,3017626330,6930,6930,6930,6930,0
20230704,163900,3017626330,6930,6930,6930,6930,0
20230704,163800,3017626330,6930,6930,6930,6930,0
20230704,163700,3017626330,6930,6930,6930,6930,0
20230704,163600,3017626330,6930,6930,6930,6930,0
20230704,163500,3017626330,6930,6930,6930,6930,0
20230704,163400,3017626330,6930,6930,6930,6930,0
20230704,163300,3017626330,6930,6930,6930,6930,0
20230704,163200,3017626330,6930,6930,6930,6930,0
20230704,163100,3017626330,6930,6930,6930,6930,0
20230704,163000,3017626330,6930,6930,6930,6930,0
20230704,162900,3017626330,6930,6930,6930,6930,0
20230704,162800,3017626330,6930,6930,6930,6930,0
20230704,162700,3017626330,6930,6930,6930,6930,0
20230704,162600,3017626330,6930,6930,6930,6930,0
20230704,162500,3017626330,6930,6930,6930,6930,0
20230704,162400,3017626330,6930,6930,6930,6930,0
20230704,162300,3017626330,6930,6930,6930,6930,0
20230704,162200,3017626330,6930,6930,6930,6930,0
20230704,162100,3017626330,6930,6930,6930,6930,0
20230704,162000,3017626330,6930,6930,6930,6930,0
20230704,161900,3017626330,6930,6930,6930,6930,0
20230704,161800,3017626330,6930,6930,6930,6930,0
20230704,161700,3017626330,6930,6930,6930,6930,0
20230704,161600,3017626330,6930,6930,6930,6930,0
20230704,161500,3017626330,6930,6930,6930,6930,0
20230704,161400,3017626330,6930,6930,6930,6930,0
20230704,161300,3017626330,6930,6930,6930,6930,3263
20230704,161200,3017626330,6930,6930,6930,6930,0
20230704,161100,3017626330,6930,6930,6930,6930,0
20230704,161000,3017626330,6930,6930,6930,6930,0
20230704,160900,3017626330,6930,6930,6930,6930,0
20230704,160800,3017626330,6930,6930,6930,6930,0
20230704,160700,3017626330,6930,6930,6930,6930,0
20230704,160600,3017626330,6930,6930,6930,6930,0
20230704,160500,3017626330,6930,6930,6930,6930,0
20230704,160400,3017626330,6930,6930,6930,6930,0
20230704,160300,3017626330,6930,6930,6930,6930,0
20230704,160200,3017626330,6930,6930,6930,6930,0
20230704,160100,3017626330,6930,6930,6930,6930,0
20230704,160000,3017626330,6930,6930,6930,6930,0
20230704,155900,3017626330,6930,6930,6930,6930,0
20230704,155800,3017626330,6930,6930,6930,6930,0
20230704,155700,3017626330,6930,6930,6930,6930,0
20230704,155600,3017626330,6930,6930,6930,6930,0
20230704,155500,3017626330,6930,6930,6930,6930,0
20230704,155400,3017626330,6930,6930,6930,6930,0
20230704,155300,3017626330,6930,6930,6930,6930,0
20230704,155200,3017626330,6930,6930,6930,6930,0
20230704,155100,3017626330,6930,6930,6930,6930,0
20230704,155000,3017626330,6930,6930,6930,6930,0
20230704,154900,3017626330,6930,6930,6930,6930,0
20230704,154800,3017626330,6930,6930,6930,6930,0
20230704,154700,3017626330,6930,6930,6930,6930,0
20230704,154600,3017626330,6930,6930,6930,6930,0
20230704,154500,3017626330,6930,6930,6930,6930,0
20230704,154400,3017626330,6930,6930,6930,6930,0
20230704,154300,3017626330,6930,6930,6930,6930,3263
20230704,154200,3017626330,6930,6930,6930,6930,0
20230704,154100,3017626330,6930,6930,6930,6930,0
20230704,154000,3017626330,6930,6930,6930,6930,0
20230704,153900,3017626330,6930,6930,6930,6930,0
20230704,153800,3017626330,6930,6930,6930,6930,0
20230704,153700,3017626330,6930,6930,6930,6930,0
20230704,153600,3017626330,6930,6930,6930,6930,0
20230704,153500,3017626330,6930,6930,6930,6930,0
20230704,153400,3017626330,6930,6930,6930,6930,0
20230704,153300,3017626330,6930,6930,6930,6930,0
20230704,153200,3017626330,6930,6930,6930,6930,0
20230704,153100,3017626330,6930,6930,6930,6930,0
20230704,153000,3017626330,6930,6930,6930,6930,3263
20230704,152900,2995013740,6930,6930,6930,6930,0
20230704,152800,2995013740,6930,6930,6930,6930,0
20230704,152700,2995013740,6930,6930,6930,6930,0
20230704,152600,2995013740,6930,6930,6930,6930,0
20230704,152500,2995013740,6930,6930,6930,6930,0
20230704,152400,2995013740,6930,6930,6930,6930,0
20230704,152300,2995013740,6930,6930,6930,6930,0
20230704,152200,2995013740,6930,6930,6930,6930,0
20230704,152100,2995013740,6930,6930,6930,6930,0
20230704,152000,2995013740,6930,6930,6930,6930,0
20230704,151900,2995013740,6930,6930,6940,6930,1134
20230704,151800,2987149930,6930,6940,6940,6930,164
20230704,151700,2986012370,6940,6940,6940,6940,45
20230704,151600,2985700070,6920,6920,6920,6920,2728
20230704,151500,2966822310,6920,6950,6950,6920,1831
20230704,151400,2954130200,6950,6940,6950,6940,500
20230704,151300,2950659900,6950,6950,6950,6930,2207
20230704,151200,2935340290,6950,6940,6950,6940,696
20230704,151100,2930506710,6940,6940,6940,6940,165
20230704,151000,2929361610,6940,6930,6940,6930,2569
20230704,150900,2911539880,6930,6940,6940,6930,214
20230704,150800,2910056720,6940,6950,6950,6940,1062
20230704,150700,2902686310,6940,6930,6940,6930,1953
20230704,150600,2889147500,6930,6930,6930,6930,191
20230704,150500,2887823870,6920,6920,6920,6920,0
20230704,150400,2887823870,6920,6920,6920,6920,315
20230704,150300,2885644070,6920,6920,6920,6920,280
20230704,150200,2883706470,6920,6930,6930,6920,216
20230704,150100,2882209750,6930,6930,6930,6930,200
20230704,150000,2880823750,6930,6920,6930,6920,688
20230704,145900,2876061870,6920,6920,6920,6920,312
20230704,145800,2873902830,6910,6920,6920,6910,208
20230704,145700,2872463990,6920,6910,6920,6910,295
20230704,145600,2870424650,6910,6910,6910,6900,901
20230704,145500,2864203740,6910,6910,6910,6910,165
20230704,145400,2863063590,6910,6900,6910,6900,920
20230704,145300,2856706690,6910,6910,6910,6910,182
20230704,145200,2855449070,6900,6900,6910,6900,41
20230704,145100,2855165840,6900,6900,6900,6900,941
20230704,145000,2848672940,6900,6900,6900,6900,557
20230704,144900,2844829640,6910,6900,6910,6900,371
20230704,144800,2842269690,6900,6900,6900,6900,681
20230704,144700,2837570790,6900,6890,6900,6890,320
20230704,144600,2835362990,6890,6900,6900,6890,1425
20230704,144500,2825530590,6900,6900,6900,6900,50
20230704,144400,2825185590,6900,6900,6900,6900,0
20230704,144300,2825185590,6900,6900,6900,6900,120
20230704,144200,2824357590,6910,6900,6910,6900,242
20230704,144100,2822687590,6900,6890,6900,6890,508
20230704,144000,2819184440,6890,6890,6890,6890,1040
20230704,143900,2812018840,6900,6900,6900,6890,116
20230704,143800,2811218740,6900,6910,6910,6900,21
20230704,143700,2811073830,6910,6910,6910,6910,5
20230704,143600,2811039280,6900,6900,6900,6900,921
20230704,143500,2804684380,6900,6910,6910,6900,419
20230704,143400,2801793180,6910,6900,6910,6900,122
20230704,143300,2800950690,6890,6900,6900,6890,1748
20230704,143200,2788892500,6900,6890,6900,6890,782
20230704,143100,2783503080,6890,6890,6900,6890,1039
20230704,143000,2776343600,6890,6890,6890,6890,2185
20230704,142900,2761288950,6880,6880,6880,6880,130
20230704,142800,2760394550,6890,6890,6890,6890,1212
20230704,142700,2752043870,6890,6880,6890,6880,222
20230704,142600,2750514510,6880,6880,6880,6880,220
20230704,142500,2749000910,6890,6880,6890,6880,72
20230704,142400,2748505530,6880,6870,6880,6870,975
20230704,142300,2741797830,6870,6870,6870,6870,132
20230704,142200,2740890990,6870,6880,6880,6870,3584
20230704,142100,2716266060,6880,6880,6880,6880,300
20230704,142000,2714202060,6880,6880,6890,6880,2127
20230704,141900,2699568290,6880,6880,6880,6880,8
20230704,141800,2699513250,6880,6880,6890,6880,77
20230704,141700,2698983480,6880,6890,6890,6880,226
20230704,141600,2697428340,6900,6890,6900,6890,479
20230704,141500,2694125350,6890,6890,6890,6890,30
20230704,141400,2693918650,6880,6890,6890,6880,25
20230704,141300,2693746410,6870,6880,6880,6870,1351
20230704,141200,2684461110,6880,6890,6890,6880,151
20230704,141100,2683422220,6880,6880,6880,6880,0
20230704,141000,2683422220,6880,6890,6890,6880,112
20230704,140900,2682651600,6890,6890,6890,6890,18
20230704,140800,2682527580,6890,6890,6890,6880,186
20230704,140700,2681247840,6890,6900,6900,6890,20
20230704,140600,2681109930,6900,6900,6900,6880,60
20230704,140500,2680696030,6900,6900,6900,6900,30
20230704,140400,2680489030,6900,6880,6900,6880,174
20230704,140300,2679291890,6880,6880,6880,6880,1461
20230704,140200,2669240210,6870,6880,6880,6870,110
20230704,140100,2668484010,6880,6880,6880,6880,118
20230704,140000,2667672170,6880,6880,6880,6880,12
20230704,135900,2667589610,6870,6880,6880,6870,1611
20230704,135800,2656508400,6880,6880,6880,6880,300
20230704,135700,2654444400,6880,6900,6900,6870,923
20230704,135600,2648094590,6890,6890,6890,6890,0
20230704,135500,2648094590,6890,6890,6890,6890,311
20230704,135400,2645951800,6890,6890,6890,6890,60
20230704,135300,2645538400,6880,6880,6890,6880,1221
20230704,135200,2637137870,6890,6900,6900,6890,1187
20230704,135100,2628959250,6890,6900,6900,6890,16
20230704,135000,2628848870,6900,6900,6900,6900,0
20230704,134900,2628848870,6900,6900,6900,6900,150
20230704,134800,2627813870,6890,6900,6900,6890,199
20230704,134700,2626442580,6890,6890,6890,6890,1
20230704,134600,2626435690,6900,6900,6900,6900,15
20230704,134500,2626332190,6900,6900,6900,6900,19
20230704,134400,2626201090,6900,6900,6900,6900,30
20230704,134300,2625994090,6900,6900,6940,6900,1522
20230704,134200,2615469400,6900,6900,6900,6900,75
20230704,134100,2614951900,6890,6890,6900,6890,225
20230704,134000,2613401610,6890,6890,6890,6890,0
20230704,133900,2613401610,6890,6900,6900,6890,99
20230704,133800,2612719070,6900,6900,6900,6900,24
20230704,133700,2612553470,6900,6900,6900,6900,19
20230704,133600,2612422370,6910,6900,6910,6900,16
20230704,133500,2612311960,6900,6900,6900,6900,55
20230704,133400,2611932460,6900,6890,6900,6880,184
20230704,133300,2610664660,6890,6890,6890,6890,822
20230704,133200,2605001080,6890,6890,6890,6890,56
20230704,133100,2604615240,6900,6900,6900,6900,2
20230704,133000,2604601440,6880,6890,6900,6880,198
20230704,132900,2603236530,6900,6900,6900,6900,2
20230704,132800,2603222730,6880,6880,6910,6880,721
20230704,132700,2598262220,6900,6920,6920,6900,613
20230704,132600,2594030440,6900,6880,6900,6880,236
20230704,132500,2592404380,6880,6890,6890,6880,129
20230704,132400,2591515770,6890,6880,6890,6880,602
20230704,132300,2587373950,6890,6870,6890,6870,27
20230704,132200,2587188140,6870,6870,6870,6870,251
20230704,132100,2585463770,6870,6870,6870,6870,233
20230704,132000,2583863060,6860,6870,6870,6840,1452
20230704,131900,2573921940,6850,6860,6860,6850,2722
20230704,131800,2555271240,6870,6870,6870,6870,0
20230704,131700,2555271240,6870,6880,6880,6860,212
20230704,131600,2553816730,6850,6860,6860,6850,940
20230704,131500,2547377680,6880,6860,6880,6850,1443
20230704,131400,2537492290,6880,6880,6880,6880,10
20230704,131300,2537423490,6880,6870,6890,6850,5008
20230704,131200,2503057290,6870,6870,6870,6870,353
20230704,131100,2500632180,6880,6870,6880,6870,95
20230704,131000,2499978860,6870,6890,6890,6870,168
20230704,130900,2498824030,6880,6880,6880,6880,856
20230704,130800,2492934750,6890,6890,6900,6890,1593
20230704,130700,2481957990,6900,6900,6900,6900,103
20230704,130600,2481247290,6900,6890,6900,6890,402
20230704,130500,2478477500,6890,6890,6890,6880,502
20230704,130400,2475023560,6880,6900,6920,6880,367
20230704,130300,2472491570,6920,6920,6920,6920,30
20230704,130200,2472283970,6930,6930,6930,6880,404
20230704,130100,2469495800,6940,6920,6940,6920,427
20230704,130000,2466536730,6930,6880,6930,6870,1819
20230704,125900,2454003970,6880,6870,6880,6870,333
20230704,125800,2451716230,6870,6870,6870,6870,647
20230704,125700,2447271340,6870,6860,6870,6860,309
20230704,125600,2445151220,6870,6860,6870,6850,387
20230704,125500,2442498760,6850,6850,6850,6850,30
20230704,125400,2442293260,6850,6870,6870,6850,810
20230704,125300,2436737850,6860,6870,6870,6860,12
20230704,125200,2436655520,6880,6890,6890,6870,1163
20230704,125100,2428655560,6890,6880,6900,6880,10
20230704,125000,2428586650,6900,6870,6900,6870,332
20230704,124900,2426305770,6900,6850,6900,6850,5
20230704,124800,2426271320,6850,6850,6850,6850,2205
20230704,124700,2411167070,6850,6840,6850,6840,174
20230704,124600,2409975200,6840,6840,6850,6840,916
20230704,124500,2403709750,6840,6850,6850,6840,2327
20230704,124400,2387791690,6850,6850,6850,6850,203
20230704,124300,2386401140,6840,6840,6850,6840,1082
20230704,124200,2378999540,6840,6830,6840,6830,1338
20230704,124100,2369850810,6840,6850,6850,6830,3613
20230704,124000,2345159360,6830,6850,6850,6830,6524
20230704,123900,2300501800,6850,6900,6900,6850,20049
20230704,123800,2162784180,6900,6900,6900,6900,25
20230704,123700,2162611680,6900,6890,6900,6890,16
20230704,123600,2162501390,6890,6890,6890,6880,1199
20230704,123500,2154240560,6890,6890,6890,6890,32
20230704,123400,2154020080,6870,6900,6900,6870,2360
20230704,123300,2137783580,6900,6900,6900,6860,7760
20230704,123200,2084439890,6890,6900,6900,6890,2172
20230704,123100,2069453330,6900,6900,6900,6900,100
20230704,123000,2068763330,6900,6900,6910,6900,54
20230704,122900,2068390690,6900,6900,6900,6900,270
20230704,122800,2066527690,6900,6900,6900,6900,1100
20230704,122700,2058937690,6910,6910,6910,6910,5066
20230704,122600,2023931630,6910,6920,6920,6910,195
20230704,122500,2022583960,6910,6910,6920,6910,563
20230704,122400,2018693610,6910,6910,6920,6910,625
20230704,122300,2014374710,6920,6910,6920,6910,63
20230704,122200,2013938980,6910,6910,6920,6910,227
20230704,122100,2012370070,6920,6910,6920,6910,403
20230704,122000,2009585310,6910,6910,6910,6910,13
20230704,121900,2009495480,6920,6900,6920,6900,80
20230704,121800,2008942860,6900,6900,6900,6900,10
20230704,121700,2008873860,6900,6900,6900,6900,1020
20230704,121600,2001835860,6890,6900,6900,6890,176
20230704,121500,2000622460,6900,6900,6900,6900,14
20230704,121400,2000525860,6910,6910,6910,6910,2
20230704,121300,2000512040,6890,6890,6890,6890,0
20230704,121200,2000512040,6890,6890,6890,6890,21
20230704,121100,2000367350,6900,6900,6900,6890,3237
20230704,121000,1978055200,6910,6910,6910,6910,6
20230704,120900,1978013740,6900,6890,6900,6890,806
20230704,120800,1972457340,6890,6890,6890,6890,500
20230704,120700,1969012340,6900,6900,6900,6900,313
20230704,120600,1966852640,6900,6890,6900,6890,22
20230704,120500,1966701050,6890,6910,6910,6890,1175
20230704,120400,1958601920,6890,6890,6890,6890,0
20230704,120300,1958601920,6890,6890,6890,6890,5
20230704,120200,1958567470,6890,6890,6890,6890,14
20230704,120100,1958471010,6890,6890,6890,6890,638
20230704,120000,1954075190,6910,6900,6910,6890,151
20230704,115900,1953033790,6920,6890,6920,6890,2
20230704,115800,1953019980,6920,6910,6920,6910,1099
20230704,115700,1945424900,6910,6910,6910,6910,13
20230704,115600,1945335070,6910,6900,6910,6900,200
20230704,115500,1943953170,6890,6880,6890,6880,2986
20230704,115400,1923379710,6880,6880,6880,6880,138
20230704,115300,1922430270,6890,6890,6890,6890,59
20230704,115200,1922023760,6880,6880,6880,6880,112
20230704,115100,1921253200,6870,6890,6890,6870,500
20230704,115000,1917817170,6890,6900,6900,6890,3
20230704,114900,1917796480,6900,6900,6900,6860,6156
20230704,114800,1875503330,6880,6880,6880,6880,22
20230704,114700,1875351970,6870,6880,6880,6870,5360
20230704,114600,1838518220,6880,6890,6890,6870,4088
20230704,114500,1810401230,6900,6900,6900,6900,504
20230704,114400,1806923630,6900,6900,6900,6900,184
20230704,114300,1805654030,6900,6900,6900,6900,225
20230704,114200,1804101530,6890,6900,6900,6890,18
20230704,114100,1803977380,6900,6900,6900,6900,505
20230704,114000,1800492880,6910,6910,6910,6900,59
20230704,113900,1800085210,6910,6910,6910,6910,50
20230704,113800,1799739710,6910,6900,6910,6870,7270
20230704,113700,1749705690,6900,6910,6910,6900,305
20230704,113600,1747598300,6910,6910,6910,6910,10
20230704,113500,1747529200,6910,6910,6910,6900,1553
20230704,113400,1736803470,6910,6920,6930,6910,47
20230704,113300,1736478310,6930,6930,6930,6930,51
20230704,113200,1736124880,6930,6930,6930,6930,0
20230704,113100,1736124880,6930,6920,6930,6910,11
20230704,113000,1736048800,6920,6920,6920,6920,1
20230704,112900,1736041880,6920,6930,6930,6920,597
20230704,112800,1731909990,6930,6930,6930,6930,100
20230704,112700,1731216990,6920,6920,6920,6920,54
20230704,112600,1730843310,6920,6920,6920,6920,18
20230704,112500,1730718750,6930,6920,6930,6910,919
20230704,112400,1724355390,6920,6920,6920,6920,273
20230704,112300,1722466230,6920,6920,6920,6920,6
20230704,112200,1722424710,6910,6910,6910,6910,351
20230704,112100,1719999300,6900,6900,6900,6900,0
20230704,112000,1719999300,6900,6910,6910,6900,3908
20230704,111900,1692999140,6910,6920,6920,6910,811
20230704,111800,1687388240,6920,6910,6920,6910,149
20230704,111700,1686358620,6920,6920,6920,6920,762
20230704,111600,1681085580,6920,6920,6920,6920,0
20230704,111500,1681085580,6920,6920,6920,6920,30
20230704,111400,1680877980,6920,6920,6920,6920,166
20230704,111300,1679729260,6920,6920,6930,6920,944
20230704,111200,1673196760,6920,6920,6920,6920,1560
20230704,111100,1662401560,6930,6930,6930,6930,57
20230704,111000,1662006550,6940,6930,6940,6930,882
20230704,110900,1655889890,6920,6920,6920,6920,502
20230704,110800,1652416050,6920,6930,6930,6920,855
20230704,110700,1646493000,6930,6930,6930,6930,96
20230704,110600,1645827720,6930,6930,6930,6910,151
20230704,110500,1644782290,6950,6930,6950,6930,744
20230704,110400,1639626230,6910,6930,6930,6910,474
20230704,110300,1636350410,6930,6930,6930,6930,1
20230704,110200,1636343480,6910,6910,6910,6910,1360
20230704,110100,1626945880,6910,6920,6920,6910,156
20230704,110000,1625866440,6910,6910,6910,6910,500
20230704,105900,1622411440,6910,6910,6910,6910,0
20230704,105800,1622411440,6910,6920,6920,6910,1119
20230704,105700,1614668150,6930,6930,6930,6930,83
20230704,105600,1614092960,6940,6940,6940,6890,2410
20230704,105500,1597452660,6910,6950,6950,6910,600
20230704,105400,1593300940,6950,6950,6950,6940,156
20230704,105300,1592217040,6950,6950,6950,6950,21
20230704,105200,1592071090,6960,6960,6960,6960,1500
20230704,105100,1581631090,6960,6960,6960,6960,251
20230704,105000,1579884130,6960,6950,6960,6950,202
20230704,104900,1578480220,6940,6940,6950,6940,2301
20230704,104800,1562491280,6940,6940,6940,6920,117
20230704,104700,1561681290,6950,6950,6950,6950,0
20230704,104600,1561681290,6950,6920,6950,6920,1313
20230704,104500,1552590940,6910,6890,6910,6880,3885
20230704,104400,1525818210,6880,6880,6880,6870,1465
20230704,104300,1515749020,6880,6880,6880,6880,789
20230704,104200,1510320700,6880,6910,6910,6880,850
20230704,104100,1504466950,6910,6910,6910,6890,914
20230704,104000,1498158210,6890,6900,6900,6890,110
20230704,103900,1497399490,6900,6890,6910,6880,1805
20230704,103800,1484958750,6890,6890,6890,6890,107
20230704,103700,1484221520,6890,6890,6890,6890,169
20230704,103600,1483057110,6890,6880,6890,6880,171
20230704,103500,1481880320,6900,6920,6920,6870,2778
20230704,103400,1462760400,6920,6900,6920,6900,861
20230704,103300,1456809600,6920,6880,6920,6880,2210
20230704,103200,1441565420,6880,6930,6930,6880,1135
20230704,103100,1433739300,6930,6890,6930,6870,3020
20230704,103000,1412965670,6880,6940,6940,6880,1516
20230704,102900,1402496050,6940,6900,6950,6900,1895
20230704,102800,1389357290,6900,6900,6900,6900,55
20230704,102700,1388977790,6900,6920,6920,6900,2052
20230704,102600,1374811260,6920,6890,6920,6890,1284
20230704,102500,1365933510,6880,6880,6880,6880,1142
20230704,102400,1358076550,6870,6880,6880,6860,909
20230704,102300,1351836810,6860,6870,6880,6860,4030
20230704,102200,1324148710,6870,6870,6870,6870,215
20230704,102100,1322671660,6870,6870,6890,6870,195
20230704,102000,1321331160,6860,6860,6870,6860,782
20230704,101900,1315965380,6860,6890,6890,6860,6464
20230704,101800,1271528720,6890,6900,6900,6890,230
20230704,101700,1269941750,6900,6920,6920,6880,9595
20230704,101600,1203753600,6920,6910,6920,6910,992
20230704,101500,1196892140,6910,6920,6920,6910,1684
20230704,101400,1185255010,6920,6910,6920,6910,891
20230704,101300,1179093600,6930,6910,6930,6910,1771
20230704,101200,1166854560,6910,6930,6930,6910,613
20230704,101100,1162611520,6930,6930,6930,6920,5615
20230704,101000,1123744540,6930,6930,6930,6930,2850
20230704,100900,1103994040,6940,6940,6940,6930,710
20230704,100800,1099066790,6940,6940,6940,6940,1250
20230704,100700,1090391790,6940,6950,6950,6940,260
20230704,100600,1088587360,6950,6940,6950,6940,1471
20230704,100500,1078377740,6940,6950,6950,6940,276
20230704,100400,1076460040,6950,6960,6960,6950,120
20230704,100300,1075624850,6970,6940,6970,6940,2065
20230704,100200,1061256440,6940,6950,6950,6940,139
20230704,100100,1060291700,6950,6940,6950,6940,532
20230704,100000,1056596990,6940,6940,6940,6930,196
20230704,095900,1055238500,6950,6950,6950,6950,16
20230704,095800,1055127300,6970,6970,6970,6960,280
20230704,095700,1053176700,6970,6930,6970,6930,3914
20230704,095600,1025948990,6930,6930,6930,6930,42
20230704,095500,1025657930,6930,6950,6970,6930,4779
20230704,095400,992502830,6940,6940,6940,6940,3767
20230704,095300,966359850,6930,6930,6950,6930,2108
20230704,095200,951740210,6930,6950,6950,6930,2505
20230704,095100,934380140,6950,6940,6950,6930,3240
20230704,095000,911902800,6970,6950,6970,6940,128
20230704,094900,911012100,6980,6980,6980,6980,722
20230704,094800,905972540,6940,6970,6970,6940,300
20230704,094700,903890050,6970,6980,6980,6970,198
20230704,094600,902508030,6980,6980,6990,6940,4424
20230704,094500,871674120,6970,6970,6980,6970,1511
20230704,094400,861142440,6980,6950,6980,6930,11388
20230704,094300,782126010,6940,6940,6950,6930,3809
20230704,094200,755685230,6940,6940,6940,6930,2881
20230704,094100,735693090,6940,6950,6950,6940,2385
20230704,094000,719122930,6940,6960,6960,6940,1709
20230704,093900,707249100,6960,6980,6980,6960,1225
20230704,093800,698701160,6980,6970,6980,6940,2347
20230704,093700,682391370,6970,6980,6980,6950,7874
20230704,093600,627578850,6990,6980,6990,6970,650
20230704,093500,623044390,6990,6980,6990,6980,1400
20230704,093400,613268560,6980,7000,7000,6980,2268
20230704,093300,597410590,7000,6970,7000,6970,2529
20230704,093200,579730330,6960,7000,7000,6960,3912
20230704,093100,552435590,6990,6990,7000,6980,2819
20230704,093000,532731080,6990,6990,6990,6980,2225
20230704,092900,517196110,6990,6980,7000,6980,352
20230704,092800,514735850,6980,6970,6980,6970,1179
20230704,092700,506511040,6970,6970,6980,6970,841
20230704,092600,500648560,6980,7000,7000,6980,2520
20230704,092500,483058940,7000,6980,7000,6970,3881
20230704,092400,455989910,6980,6990,6990,6970,3648
20230704,092300,430543690,6980,6980,6990,6980,7866
20230704,092200,375630530,6980,6980,6990,6980,1344
20230704,092100,366248870,6980,6990,7010,6980,2123
20230704,092000,351417100,6990,7000,7000,6990,3917
20230704,091900,324033700,7000,7000,7000,7000,1271
20230704,091800,315136700,7000,7000,7000,7000,3053
20230704,091700,293765700,7000,7020,7020,7000,832
20230704,091600,287934670,7020,7020,7020,7010,1364
20230704,091500,278372210,7010,7020,7020,7010,978
20230704,091400,271509800,7020,7020,7020,7010,629
20230704,091300,267098520,7020,7020,7030,7010,2926
20230704,091200,246567690,7020,7040,7040,7010,81
20230704,091100,245998650,7010,7010,7050,7000,2446
20230704,091000,228827380,7010,7030,7040,7010,4380
20230704,090900,198093940,7040,7030,7040,7000,1751
20230704,090800,185799890,7000,7000,7020,7000,2014
20230704,090700,171692130,7010,7010,7010,7000,1079
20230704,090600,164135070,7010,7010,7010,7010,1442
20230704,090500,154026650,7010,7020,7020,7010,378
20230704,090400,151375630,7010,7000,7020,7000,1935
20230704,090300,137817630,7010,6990,7010,6990,1037
20230704,090200,130566940,6990,7040,7040,6970,6797
20230704,090100,83032250,7040,7060,7060,7000,5869
20230704,090000,41749710,7060,7120,7120,7060,5880