stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202100,5522758090,7100,7100,7100,7100,11111
20230705,202000,5522758090,7100,7100,7100,7100,0
20230705,201900,5522758090,7100,7100,7100,7100,0
20230705,201800,5522758090,7100,7100,7100,7100,0
20230705,201700,5522758090,7100,7100,7100,7100,0
20230705,201600,5522758090,7100,7100,7100,7100,0
20230705,201500,5522758090,7100,7100,7100,7100,0
20230705,201400,5522758090,7100,7100,7100,7100,0
20230705,201300,5522758090,7100,7100,7100,7100,0
20230705,201200,5522758090,7100,7100,7100,7100,0
20230705,201100,5522758090,7100,7100,7100,7100,0
20230705,201000,5522758090,7100,7100,7100,7100,0
20230705,200900,5522758090,7100,7100,7100,7100,0
20230705,200800,5522758090,7100,7100,7100,7100,0
20230705,200700,5522758090,7100,7100,7100,7100,0
20230705,200600,5522758090,7100,7100,7100,7100,0
20230705,200500,5522758090,7100,7100,7100,7100,0
20230705,200400,5522758090,7100,7100,7100,7100,0
20230705,200300,5522758090,7100,7100,7100,7100,0
20230705,200200,5522758090,7100,7100,7100,7100,0
20230705,200100,5522758090,7100,7100,7100,7100,0
20230705,200000,5522758090,7100,7100,7100,7100,0
20230705,195900,5522758090,7100,7100,7100,7100,0
20230705,195800,5522758090,7100,7100,7100,7100,0
20230705,195700,5522758090,7100,7100,7100,7100,0
20230705,195600,5522758090,7100,7100,7100,7100,0
20230705,195500,5522758090,7100,7100,7100,7100,0
20230705,195400,5522758090,7100,7100,7100,7100,0
20230705,195300,5522758090,7100,7100,7100,7100,0
20230705,195200,5522758090,7100,7100,7100,7100,0
20230705,195100,5522758090,7100,7100,7100,7100,11111
20230705,195000,5522758090,7100,7100,7100,7100,0
20230705,194900,5522758090,7100,7100,7100,7100,0
20230705,194800,5522758090,7100,7100,7100,7100,0
20230705,194700,5522758090,7100,7100,7100,7100,0
20230705,194600,5522758090,7100,7100,7100,7100,0
20230705,194500,5522758090,7100,7100,7100,7100,0
20230705,194400,5522758090,7100,7100,7100,7100,0
20230705,194300,5522758090,7100,7100,7100,7100,0
20230705,194200,5522758090,7100,7100,7100,7100,0
20230705,194100,5522758090,7100,7100,7100,7100,0
20230705,194000,5522758090,7100,7100,7100,7100,0
20230705,193900,5522758090,7100,7100,7100,7100,0
20230705,193800,5522758090,7100,7100,7100,7100,0
20230705,193700,5522758090,7100,7100,7100,7100,0
20230705,193600,5522758090,7100,7100,7100,7100,0
20230705,193500,5522758090,7100,7100,7100,7100,0
20230705,193400,5522758090,7100,7100,7100,7100,0
20230705,193300,5522758090,7100,7100,7100,7100,0
20230705,193200,5522758090,7100,7100,7100,7100,0
20230705,193100,5522758090,7100,7100,7100,7100,0
20230705,193000,5522758090,7100,7100,7100,7100,0
20230705,192900,5522758090,7100,7100,7100,7100,0
20230705,192800,5522758090,7100,7100,7100,7100,0
20230705,192700,5522758090,7100,7100,7100,7100,0
20230705,192600,5522758090,7100,7100,7100,7100,0
20230705,192500,5522758090,7100,7100,7100,7100,0
20230705,192400,5522758090,7100,7100,7100,7100,0
20230705,192300,5522758090,7100,7100,7100,7100,0
20230705,192200,5522758090,7100,7100,7100,7100,0
20230705,192100,5522758090,7100,7100,7100,7100,11111
20230705,192000,5522758090,7100,7100,7100,7100,0
20230705,191900,5522758090,7100,7100,7100,7100,0
20230705,191800,5522758090,7100,7100,7100,7100,0
20230705,191700,5522758090,7100,7100,7100,7100,0
20230705,191600,5522758090,7100,7100,7100,7100,0
20230705,191500,5522758090,7100,7100,7100,7100,0
20230705,191400,5522758090,7100,7100,7100,7100,0
20230705,191300,5522758090,7100,7100,7100,7100,0
20230705,191200,5522758090,7100,7100,7100,7100,0
20230705,191100,5522758090,7100,7100,7100,7100,0
20230705,191000,5522758090,7100,7100,7100,7100,0
20230705,190900,5522758090,7100,7100,7100,7100,0
20230705,190800,5522758090,7100,7100,7100,7100,0
20230705,190700,5522758090,7100,7100,7100,7100,0
20230705,190600,5522758090,7100,7100,7100,7100,0
20230705,190500,5522758090,7100,7100,7100,7100,0
20230705,190400,5522758090,7100,7100,7100,7100,0
20230705,190300,5522758090,7100,7100,7100,7100,0
20230705,190200,5522758090,7100,7100,7100,7100,0
20230705,190100,5522758090,7100,7100,7100,7100,0
20230705,190000,5522758090,7100,7100,7100,7100,0
20230705,185900,5522758090,7100,7100,7100,7100,0
20230705,185800,5522758090,7100,7100,7100,7100,0
20230705,185700,5522758090,7100,7100,7100,7100,0
20230705,185600,5522758090,7100,7100,7100,7100,0
20230705,185500,5522758090,7100,7100,7100,7100,0
20230705,185400,5522758090,7100,7100,7100,7100,0
20230705,185300,5522758090,7100,7100,7100,7100,0
20230705,185200,5522758090,7100,7100,7100,7100,0
20230705,185100,5522758090,7100,7100,7100,7100,11111
20230705,185000,5522758090,7100,7100,7100,7100,0
20230705,184900,5522758090,7100,7100,7100,7100,0
20230705,184800,5522758090,7100,7100,7100,7100,0
20230705,184700,5522758090,7100,7100,7100,7100,0
20230705,184600,5522758090,7100,7100,7100,7100,0
20230705,184500,5522758090,7100,7100,7100,7100,0
20230705,184400,5522758090,7100,7100,7100,7100,0
20230705,184300,5522758090,7100,7100,7100,7100,0
20230705,184200,5522758090,7100,7100,7100,7100,0
20230705,184100,5522758090,7100,7100,7100,7100,0
20230705,184000,5522758090,7100,7100,7100,7100,0
20230705,183900,5522758090,7100,7100,7100,7100,0
20230705,183800,5522758090,7100,7100,7100,7100,0
20230705,183700,5522758090,7100,7100,7100,7100,0
20230705,183600,5522758090,7100,7100,7100,7100,0
20230705,183500,5522758090,7100,7100,7100,7100,0
20230705,183400,5522758090,7100,7100,7100,7100,0
20230705,183300,5522758090,7100,7100,7100,7100,0
20230705,183200,5522758090,7100,7100,7100,7100,0
20230705,183100,5522758090,7100,7100,7100,7100,0
20230705,183000,5522758090,7100,7100,7100,7100,0
20230705,182900,5522758090,7100,7100,7100,7100,0
20230705,182800,5522758090,7100,7100,7100,7100,0
20230705,182700,5522758090,7100,7100,7100,7100,0
20230705,182600,5522758090,7100,7100,7100,7100,0
20230705,182500,5522758090,7100,7100,7100,7100,0
20230705,182400,5522758090,7100,7100,7100,7100,0
20230705,182300,5522758090,7100,7100,7100,7100,0
20230705,182200,5522758090,7100,7100,7100,7100,0
20230705,182100,5522758090,7100,7100,7100,7100,11111
20230705,182000,5522758090,7100,7100,7100,7100,0
20230705,181900,5522758090,7100,7100,7100,7100,0
20230705,181800,5522758090,7100,7100,7100,7100,0
20230705,181700,5522758090,7100,7100,7100,7100,0
20230705,181600,5522758090,7100,7100,7100,7100,0
20230705,181500,5522758090,7100,7100,7100,7100,0
20230705,181400,5522758090,7100,7100,7100,7100,0
20230705,181300,5522758090,7100,7100,7100,7100,0
20230705,181200,5522758090,7100,7100,7100,7100,0
20230705,181100,5522758090,7100,7100,7100,7100,0
20230705,181000,5522758090,7100,7100,7100,7100,0
20230705,180900,5522758090,7100,7100,7100,7100,0
20230705,180800,5522758090,7100,7100,7100,7100,0
20230705,180700,5522758090,7100,7100,7100,7100,0
20230705,180600,5522758090,7100,7100,7100,7100,0
20230705,180500,5522758090,7100,7100,7100,7100,0
20230705,180400,5522758090,7100,7100,7100,7100,0
20230705,180300,5522758090,7100,7100,7100,7100,0
20230705,180200,5522758090,7100,7100,7100,7100,0
20230705,180100,5522758090,7100,7100,7100,7100,0
20230705,180000,5522758090,7100,7100,7100,7100,0
20230705,175900,5522758090,7100,7100,7100,7100,0
20230705,175800,5522758090,7100,7100,7100,7100,0
20230705,175700,5522758090,7100,7100,7100,7100,0
20230705,175600,5522758090,7100,7100,7100,7100,0
20230705,175500,5522758090,7100,7100,7100,7100,0
20230705,175400,5522758090,7100,7100,7100,7100,0
20230705,175300,5522758090,7100,7100,7100,7100,0
20230705,175200,5522758090,7100,7100,7100,7100,0
20230705,175100,5522758090,7100,7100,7100,7100,11111
20230705,175000,5522758090,7100,7100,7100,7100,0
20230705,174900,5522758090,7100,7100,7100,7100,0
20230705,174800,5522758090,7100,7100,7100,7100,0
20230705,174700,5522758090,7100,7100,7100,7100,0
20230705,174600,5522758090,7100,7100,7100,7100,0
20230705,174500,5522758090,7100,7100,7100,7100,0
20230705,174400,5522758090,7100,7100,7100,7100,0
20230705,174300,5522758090,7100,7100,7100,7100,0
20230705,174200,5522758090,7100,7100,7100,7100,0
20230705,174100,5522758090,7100,7100,7100,7100,0
20230705,174000,5522758090,7100,7100,7100,7100,0
20230705,173900,5522758090,7100,7100,7100,7100,0
20230705,173800,5522758090,7100,7100,7100,7100,0
20230705,173700,5522758090,7100,7100,7100,7100,0
20230705,173600,5522758090,7100,7100,7100,7100,0
20230705,173500,5522758090,7100,7100,7100,7100,0
20230705,173400,5522758090,7100,7100,7100,7100,0
20230705,173300,5522758090,7100,7100,7100,7100,0
20230705,173200,5522758090,7100,7100,7100,7100,0
20230705,173100,5522758090,7100,7100,7100,7100,0
20230705,173000,5522758090,7100,7100,7100,7100,0
20230705,172900,5522758090,7100,7100,7100,7100,0
20230705,172800,5522758090,7100,7100,7100,7100,0
20230705,172700,5522758090,7100,7100,7100,7100,0
20230705,172600,5522758090,7100,7100,7100,7100,0
20230705,172500,5522758090,7100,7100,7100,7100,0
20230705,172400,5522758090,7100,7100,7100,7100,0
20230705,172300,5522758090,7100,7100,7100,7100,0
20230705,172200,5522758090,7100,7100,7100,7100,0
20230705,172100,5522758090,7100,7100,7100,7100,11111
20230705,172000,5522758090,7100,7100,7100,7100,0
20230705,171900,5522758090,7100,7100,7100,7100,0
20230705,171800,5522758090,7100,7100,7100,7100,0
20230705,171700,5522758090,7100,7100,7100,7100,0
20230705,171600,5522758090,7100,7100,7100,7100,0
20230705,171500,5522758090,7100,7100,7100,7100,0
20230705,171400,5522758090,7100,7100,7100,7100,0
20230705,171300,5522758090,7100,7100,7100,7100,0
20230705,171200,5522758090,7100,7100,7100,7100,0
20230705,171100,5522758090,7100,7100,7100,7100,0
20230705,171000,5522758090,7100,7100,7100,7100,0
20230705,170900,5522758090,7100,7100,7100,7100,0
20230705,170800,5522758090,7100,7100,7100,7100,0
20230705,170700,5522758090,7100,7100,7100,7100,0
20230705,170600,5522758090,7100,7100,7100,7100,0
20230705,170500,5522758090,7100,7100,7100,7100,0
20230705,170400,5522758090,7100,7100,7100,7100,0
20230705,170300,5522758090,7100,7100,7100,7100,0
20230705,170200,5522758090,7100,7100,7100,7100,0
20230705,170100,5522758090,7100,7100,7100,7100,0
20230705,170000,5522758090,7100,7100,7100,7100,0
20230705,165900,5522758090,7100,7100,7100,7100,0
20230705,165800,5522758090,7100,7100,7100,7100,0
20230705,165700,5522758090,7100,7100,7100,7100,0
20230705,165600,5522758090,7100,7100,7100,7100,0
20230705,165500,5522758090,7100,7100,7100,7100,0
20230705,165400,5522758090,7100,7100,7100,7100,0
20230705,165300,5522758090,7100,7100,7100,7100,0
20230705,165200,5522758090,7100,7100,7100,7100,0
20230705,165100,5522758090,7100,7100,7100,7100,11111
20230705,165000,5522758090,7100,7100,7100,7100,0
20230705,164900,5522758090,7100,7100,7100,7100,0
20230705,164800,5522758090,7100,7100,7100,7100,0
20230705,164700,5522758090,7100,7100,7100,7100,0
20230705,164600,5522758090,7100,7100,7100,7100,0
20230705,164500,5522758090,7100,7100,7100,7100,0
20230705,164400,5522758090,7100,7100,7100,7100,0
20230705,164300,5522758090,7100,7100,7100,7100,0
20230705,164200,5522758090,7100,7100,7100,7100,0
20230705,164100,5522758090,7100,7100,7100,7100,0
20230705,164000,5522758090,7100,7100,7100,7100,0
20230705,163900,5522758090,7100,7100,7100,7100,0
20230705,163800,5522758090,7100,7100,7100,7100,0
20230705,163700,5522758090,7100,7100,7100,7100,0
20230705,163600,5522758090,7100,7100,7100,7100,0
20230705,163500,5522758090,7100,7100,7100,7100,0
20230705,163400,5522758090,7100,7100,7100,7100,0
20230705,163300,5522758090,7100,7100,7100,7100,0
20230705,163200,5522758090,7100,7100,7100,7100,0
20230705,163100,5522758090,7100,7100,7100,7100,0
20230705,163000,5522758090,7100,7100,7100,7100,0
20230705,162900,5522758090,7100,7100,7100,7100,0
20230705,162800,5522758090,7100,7100,7100,7100,0
20230705,162700,5522758090,7100,7100,7100,7100,0
20230705,162600,5522758090,7100,7100,7100,7100,0
20230705,162500,5522758090,7100,7100,7100,7100,0
20230705,162400,5522758090,7100,7100,7100,7100,0
20230705,162300,5522758090,7100,7100,7100,7100,0
20230705,162200,5522758090,7100,7100,7100,7100,0
20230705,162100,5522758090,7100,7100,7100,7100,11111
20230705,162000,5522758090,7100,7100,7100,7100,0
20230705,161900,5522758090,7100,7100,7100,7100,0
20230705,161800,5522758090,7100,7100,7100,7100,0
20230705,161700,5522758090,7100,7100,7100,7100,0
20230705,161600,5522758090,7100,7100,7100,7100,0
20230705,161500,5522758090,7100,7100,7100,7100,0
20230705,161400,5522758090,7100,7100,7100,7100,0
20230705,161300,5522758090,7100,7100,7100,7100,0
20230705,161200,5522758090,7100,7100,7100,7100,0
20230705,161100,5522758090,7100,7100,7100,7100,0
20230705,161000,5522758090,7100,7100,7100,7100,0
20230705,160900,5522758090,7100,7100,7100,7100,0
20230705,160800,5522758090,7100,7100,7100,7100,0
20230705,160700,5522758090,7100,7100,7100,7100,0
20230705,160600,5522758090,7100,7100,7100,7100,0
20230705,160500,5522758090,7100,7100,7100,7100,0
20230705,160400,5522758090,7100,7100,7100,7100,0
20230705,160300,5522758090,7100,7100,7100,7100,0
20230705,160200,5522758090,7100,7100,7100,7100,0
20230705,160100,5522758090,7100,7100,7100,7100,0
20230705,160000,5522758090,7100,7100,7100,7100,0
20230705,155900,5522758090,7100,7100,7100,7100,0
20230705,155800,5522758090,7100,7100,7100,7100,0
20230705,155700,5522758090,7100,7100,7100,7100,0
20230705,155600,5522758090,7100,7100,7100,7100,0
20230705,155500,5522758090,7100,7100,7100,7100,0
20230705,155400,5522758090,7100,7100,7100,7100,0
20230705,155300,5522758090,7100,7100,7100,7100,0
20230705,155200,5522758090,7100,7100,7100,7100,0
20230705,155100,5522758090,7100,7100,7100,7100,11111
20230705,155000,5522758090,7100,7100,7100,7100,0
20230705,154900,5522758090,7100,7100,7100,7100,0
20230705,154800,5522758090,7100,7100,7100,7100,0
20230705,154700,5522758090,7100,7100,7100,7100,0
20230705,154600,5522758090,7100,7100,7100,7100,0
20230705,154500,5522758090,7100,7100,7100,7100,0
20230705,154400,5522758090,7100,7100,7100,7100,0
20230705,154300,5522758090,7100,7100,7100,7100,0
20230705,154200,5522758090,7100,7100,7100,7100,0
20230705,154100,5522758090,7100,7100,7100,7100,0
20230705,154000,5522758090,7100,7100,7100,7100,0
20230705,153900,5522758090,7100,7100,7100,7100,0
20230705,153800,5522758090,7100,7100,7100,7100,0
20230705,153700,5522758090,7100,7100,7100,7100,0
20230705,153600,5522758090,7100,7100,7100,7100,0
20230705,153500,5522758090,7100,7100,7100,7100,0
20230705,153400,5522758090,7100,7100,7100,7100,0
20230705,153300,5522758090,7100,7100,7100,7100,0
20230705,153200,5522758090,7100,7100,7100,7100,0
20230705,153100,5522758090,7100,7100,7100,7100,0
20230705,153000,5522758090,7100,7100,7100,7100,11111
20230705,152900,5443869990,7110,7110,7110,7110,0
20230705,152800,5443869990,7110,7110,7110,7110,0
20230705,152700,5443869990,7110,7110,7110,7110,0
20230705,152600,5443869990,7110,7110,7110,7110,0
20230705,152500,5443869990,7110,7110,7110,7110,0
20230705,152400,5443869990,7110,7110,7110,7110,0
20230705,152300,5443869990,7110,7110,7110,7110,0
20230705,152200,5443869990,7110,7110,7110,7110,0
20230705,152100,5443869990,7110,7110,7110,7110,0
20230705,152000,5443869990,7110,7110,7110,7110,0
20230705,151900,5443869990,7110,7100,7120,7090,11088
20230705,151800,5365092300,7100,7070,7120,7050,27125
20230705,151700,5172539340,7080,7040,7080,7020,17592
20230705,151600,5048387770,7020,7030,7040,7010,8852
20230705,151500,4986167190,7030,7020,7040,7000,3576
20230705,151400,4961051840,7000,7040,7040,7000,10307
20230705,151300,4888736720,7030,7030,7060,7020,16476
20230705,151200,4772663960,7030,7000,7030,6990,21186
20230705,151100,4624013980,7000,7000,7000,6990,903
20230705,151000,4617696280,7000,7000,7010,7000,2394
20230705,150900,4600938260,7000,7010,7010,6990,568
20230705,150800,4596966670,7010,6980,7010,6980,3564
20230705,150700,4572029620,6980,6980,6990,6960,1973
20230705,150600,4558274190,6970,6980,6980,6970,770
20230705,150500,4552907220,6980,6980,6980,6970,103
20230705,150400,4552188310,6970,6970,6980,6970,43
20230705,150300,4551888550,6970,7000,7000,6970,1014
20230705,150200,4544810820,6980,7000,7000,6980,737
20230705,150100,4539659950,6990,6990,7000,6980,3319
20230705,150000,4516461330,6980,6970,6980,6960,6820
20230705,145900,4468913280,6960,6960,6970,6960,405
20230705,145800,4466094460,6960,6970,6970,6960,3494
20230705,145700,4441741370,6960,6970,6970,6960,43
20230705,145600,4441442040,6960,6970,6970,6950,173
20230705,145500,4440239430,6960,6970,6970,6950,1319
20230705,145400,4431071430,6960,6960,6970,6960,503
20230705,145300,4427570540,6960,6970,6970,6960,54
20230705,145200,4427194680,6960,6960,6970,6960,813
20230705,145100,4421534170,6960,6970,6970,6960,65
20230705,145000,4421081730,6960,6970,6970,6960,16
20230705,144900,4420970260,6960,6960,6960,6960,155
20230705,144800,4419891460,6960,6960,6970,6960,4
20230705,144700,4419863610,6960,6970,6970,6960,871
20230705,144600,4413800580,6970,6980,6980,6970,1623
20230705,144500,4402473270,6990,6970,6990,6970,7
20230705,144400,4402424420,6970,6990,6990,6970,365
20230705,144300,4399873130,7000,7000,7000,7000,60
20230705,144200,4399453130,6990,7000,7000,6980,1770
20230705,144100,4387080820,7000,7000,7000,7000,82
20230705,144000,4386506820,7000,6970,7000,6970,1785
20230705,143900,4374044940,6970,6970,6980,6970,6
20230705,143800,4374003100,6970,6970,6970,6970,562
20230705,143700,4370085960,6970,6980,6980,6970,472
20230705,143600,4366791430,6980,6980,6980,6980,330
20230705,143500,4364488030,6980,6990,6990,6980,6
20230705,143400,4364446130,6990,6990,7000,6980,137
20230705,143300,4363488510,6970,6990,6990,6970,510
20230705,143200,4359928690,6990,7000,7000,6990,385
20230705,143100,4357236080,7010,7010,7010,7010,1179
20230705,143000,4348971290,7010,6990,7010,6990,3969
20230705,142900,4321191350,6990,6970,6990,6960,8790
20230705,142800,4259822050,6970,6960,6970,6960,887
20230705,142700,4253641390,6960,6970,6970,6960,464
20230705,142600,4250407320,6970,6970,6970,6970,102
20230705,142500,4249696380,6970,6970,6980,6970,235
20230705,142400,4248058410,6970,6960,6980,6960,1713
20230705,142300,4236119660,6960,6960,6960,6960,325
20230705,142200,4233857660,6960,6960,6960,6960,20
20230705,142100,4233718460,6960,6960,6960,6960,2739
20230705,142000,4214655020,6960,6960,6960,6960,528
20230705,141900,4210980140,6950,6940,6950,6940,4943
20230705,141800,4176627740,6940,6940,6940,6940,3
20230705,141700,4176606920,6950,6940,6950,6940,533
20230705,141600,4172903570,6950,6950,6960,6950,138
20230705,141500,4171944430,6950,6960,6960,6950,563
20230705,141400,4168030960,6950,6970,6970,6950,239
20230705,141300,4166367520,6970,6950,6970,6950,3200
20230705,141200,4144086350,6950,6960,6960,6950,393
20230705,141100,4141353910,6950,6950,6950,6950,430
20230705,141000,4138365410,6940,6950,6950,6940,930
20230705,140900,4131906910,6960,6950,6970,6950,4858
20230705,140800,4098096130,6950,6920,6950,6920,14369
20230705,140700,3998503390,6920,6930,6930,6920,573
20230705,140600,3994538030,6930,6920,6930,6920,3022
20230705,140500,3973615770,6930,6920,6930,6920,146
20230705,140400,3972604820,6930,6930,6930,6930,2
20230705,140300,3972590960,6930,6930,6930,6930,979
20230705,140200,3965806490,6930,6930,6930,6930,22
20230705,140100,3965654030,6930,6920,6930,6920,2952
20230705,140000,3945206690,6920,6920,6930,6920,1453
20230705,135900,3935151920,6920,6920,6920,6920,0
20230705,135800,3935151920,6920,6920,6920,6920,518
20230705,135700,3931567360,6920,6930,6930,6920,602
20230705,135600,3927395750,6920,6910,6930,6910,1975
20230705,135500,3913728770,6920,6920,6930,6920,1367
20230705,135400,3904269120,6930,6930,6930,6920,1004
20230705,135300,3897311430,6920,6920,6920,6920,30
20230705,135200,3897103830,6920,6930,6930,6920,885
20230705,135100,3890979570,6930,6930,6930,6930,58
20230705,135000,3890577630,6940,6920,6940,6920,1989
20230705,134900,3876796490,6930,6930,6930,6930,1
20230705,134800,3876789560,6930,6920,6930,6920,132
20230705,134700,3875876090,6920,6920,6920,6910,132
20230705,134600,3874962690,6920,6920,6920,6920,32
20230705,134500,3874741250,6920,6920,6920,6920,1
20230705,134400,3874734330,6920,6920,6930,6920,503
20230705,134300,3871253550,6930,6920,6930,6920,1087
20230705,134200,3863731500,6930,6930,6930,6920,952
20230705,134100,3857141620,6930,6920,6930,6920,402
20230705,134000,3854359770,6920,6920,6920,6920,0
20230705,133900,3854359770,6920,6910,6920,6910,354
20230705,133800,3851913130,6910,6920,6920,6910,177
20230705,133700,3850689960,6920,6920,6930,6910,806
20230705,133600,3845118750,6920,6920,6930,6910,82
20230705,133500,3844551310,6910,6910,6910,6910,62
20230705,133400,3844122890,6910,6920,6920,6910,304
20230705,133300,3842020510,6920,6910,6920,6910,77
20230705,133200,3841487970,6910,6920,6920,6910,144
20230705,133100,3840492860,6930,6920,6930,6910,186
20230705,133000,3839206630,6930,6920,6930,6910,326
20230705,132900,3836951700,6920,6930,6930,6910,5608
20230705,132800,3798194630,6920,6920,6930,6910,3939
20230705,132700,3770942210,6920,6930,6930,6920,2147
20230705,132600,3756071870,6920,6950,6950,6920,7249
20230705,132500,3705784620,6940,6950,6950,6940,3860
20230705,132400,3678962930,6960,6960,6970,6960,201
20230705,132300,3677563960,6950,6960,6970,6950,286
20230705,132200,3675573410,6960,6960,6960,6960,2077
20230705,132100,3661117490,6960,6970,6970,6960,1115
20230705,132000,3653349860,6970,6960,6970,6960,71
20230705,131900,3652855690,6960,6960,6960,6960,250
20230705,131800,3651115690,6960,6970,6970,6960,416
20230705,131700,3648216190,6960,6950,6970,6950,1056
20230705,131600,3640860430,6950,6950,6960,6950,144
20230705,131500,3639859620,6950,6950,6950,6950,1028
20230705,131400,3632715020,6950,6960,6970,6950,186
20230705,131300,3631421910,6960,6960,6960,6960,4678
20230705,131200,3598863030,6970,6960,6970,6960,260
20230705,131100,3597050870,6970,6960,6970,6960,2031
20230705,131000,3582911030,6960,6960,6960,6960,514
20230705,130900,3579333590,6960,6960,6960,6950,38
20230705,130800,3579069360,6950,6950,6950,6940,961
20230705,130700,3572392410,6950,6960,6960,6950,13
20230705,130600,3572302050,6950,6950,6960,6950,275
20230705,130500,3570390600,6950,6950,6950,6950,0
20230705,130400,3570390600,6950,6950,6950,6950,1106
20230705,130300,3562703900,6940,6950,6950,6940,138
20230705,130200,3561746150,6950,6950,6950,6940,1317
20230705,130100,3552593020,6940,6940,6950,6940,160
20230705,130000,3551482410,6950,6950,6950,6940,79
20230705,125900,3550933380,6950,6940,6950,6940,1134
20230705,125800,3543053420,6950,6950,6950,6950,100
20230705,125700,3542358420,6950,6950,6950,6950,103
20230705,125600,3541642570,6950,6940,6950,6940,1506
20230705,125500,3531177220,6940,6940,6940,6940,2689
20230705,125400,3512515560,6950,6940,6950,6940,1174
20230705,125300,3504357950,6940,6940,6940,6940,314
20230705,125200,3502178790,6950,6950,6950,6950,9
20230705,125100,3502116240,6950,6930,6950,6930,2497
20230705,125000,3484769010,6930,6930,6930,6930,267
20230705,124900,3482918700,6930,6930,6930,6930,0
20230705,124800,3482918700,6930,6930,6930,6930,238
20230705,124700,3481269360,6930,6940,6940,6930,251
20230705,124600,3479529920,6930,6930,6930,6930,170
20230705,124500,3478351820,6930,6930,6930,6930,100
20230705,124400,3477658820,6920,6920,6920,6920,0
20230705,124300,3477658820,6920,6920,6920,6920,312
20230705,124200,3475499780,6920,6920,6920,6920,0
20230705,124100,3475499780,6920,6920,6920,6920,211
20230705,124000,3474039660,6910,6910,6910,6910,773
20230705,123900,3468698230,6920,6920,6920,6920,391
20230705,123800,3465992510,6920,6920,6920,6920,200
20230705,123700,3464608510,6920,6930,6930,6920,35
20230705,123600,3464366000,6930,6930,6930,6930,0
20230705,123500,3464366000,6930,6930,6930,6920,179
20230705,123400,3463126990,6930,6930,6930,6930,2190
20230705,123300,3447950290,6940,6940,6940,6940,7
20230705,123200,3447901710,6930,6940,6940,6930,137
20230705,123100,3446952180,6940,6940,6940,6940,256
20230705,123000,3445175540,6940,6930,6940,6930,204
20230705,122900,3443759820,6930,6930,6930,6930,603
20230705,122800,3439581030,6920,6920,6920,6920,332
20230705,122700,3437283590,6910,6910,6920,6910,251
20230705,122600,3435547680,6910,6910,6910,6910,0
20230705,122500,3435547680,6910,6910,6910,6910,2
20230705,122400,3435533860,6920,6920,6920,6910,601
20230705,122300,3431380930,6910,6910,6910,6910,1008
20230705,122200,3424415650,6910,6920,6920,6910,144
20230705,122100,3423420550,6910,6910,6910,6910,441
20230705,122000,3420373240,6910,6910,6910,6910,100
20230705,121900,3419682240,6910,6920,6920,6910,865
20230705,121800,3413704840,6910,6910,6910,6910,148
20230705,121700,3412682160,6910,6930,6930,6910,795
20230705,121600,3407181870,6940,6930,6940,6930,11
20230705,121500,3407105540,6930,6930,6930,6930,2
20230705,121400,3407091680,6930,6930,6930,6910,32
20230705,121300,3406869950,6930,6930,6930,6930,23
20230705,121200,3406710560,6930,6930,6930,6930,5
20230705,121100,3406675910,6920,6920,6940,6910,111
20230705,121000,3405905870,6940,6910,6940,6910,11
20230705,120900,3405829830,6910,6940,6940,6910,2032
20230705,120800,3391738370,6940,6930,6940,6920,3158
20230705,120700,3369821880,6940,6940,6940,6940,107
20230705,120600,3369079300,6920,6920,6920,6920,102
20230705,120500,3368373460,6940,6920,6940,6920,1194
20230705,120400,3360091100,6920,6910,6920,6910,633
20230705,120300,3355711240,6910,6910,6910,6910,521
20230705,120200,3352111130,6910,6910,6910,6910,15
20230705,120100,3352007480,6910,6910,6910,6910,964
20230705,120000,3345346240,6910,6910,6910,6910,1
20230705,115900,3345339330,6910,6910,6910,6910,0
20230705,115800,3345339330,6910,6910,6910,6910,413
20230705,115700,3342485500,6910,6910,6910,6910,0
20230705,115600,3342485500,6910,6910,6910,6910,150
20230705,115500,3341449000,6910,6910,6910,6910,815
20230705,115400,3335817350,6910,6910,6910,6910,100
20230705,115300,3335126350,6910,6910,6910,6910,247
20230705,115200,3333419580,6910,6920,6920,6910,1226
20230705,115100,3324945660,6920,6910,6920,6910,96
20230705,115000,3324282290,6910,6920,6920,6910,9
20230705,114900,3324220020,6920,6920,6920,6920,766
20230705,114800,3318919300,6930,6920,6930,6920,982
20230705,114700,3312120430,6920,6920,6920,6920,241
20230705,114600,3310452710,6910,6900,6910,6900,1048
20230705,114500,3303219930,6900,6920,6920,6900,2335
20230705,114400,3287095610,6920,6910,6920,6900,2158
20230705,114300,3272182490,6910,6920,6920,6910,591
20230705,114200,3268097670,6910,6910,6910,6910,1001
20230705,114100,3261180760,6920,6920,6920,6920,2295
20230705,114000,3245299360,6920,6930,6930,6920,381
20230705,113900,3242659120,6930,6930,6930,6930,462
20230705,113800,3239457460,6930,6940,6940,6930,451
20230705,113700,3236327530,6940,6950,6950,6940,184
20230705,113600,3235050540,6940,6940,6950,6940,302
20230705,113500,3232951870,6940,6940,6950,6940,806
20230705,113400,3227358170,6940,6940,6940,6930,330
20230705,113300,3225067980,6950,6950,6950,6950,7
20230705,113200,3225019330,6950,6940,6950,6940,660
20230705,113100,3220438920,6930,6940,6940,6930,173
20230705,113000,3219238320,6940,6950,6950,6940,1020
20230705,112900,3212155220,6950,6940,6950,6940,672
20230705,112800,3207484840,6940,6950,6950,6940,20
20230705,112700,3207346030,6920,6960,6960,6920,2126
20230705,112600,3192580390,6960,6970,6970,6960,165
20230705,112500,3191431970,6970,6970,6970,6970,1956
20230705,112400,3177798650,6980,6970,6980,6970,2739
20230705,112300,3158692750,6970,6950,6970,6950,1684
20230705,112200,3146973310,6960,6950,6960,6950,724
20230705,112100,3141941490,6950,6950,6950,6940,5296
20230705,112000,3105134810,6950,6950,6950,6950,730
20230705,111900,3100061310,6910,6910,6910,6910,0
20230705,111800,3100061310,6910,6920,6920,6910,1357
20230705,111700,3090677430,6920,6920,6930,6920,16
20230705,111600,3090566600,6920,6940,6950,6920,3264
20230705,111500,3067939610,6950,6950,6960,6950,809
20230705,111400,3062317050,6950,6960,6970,6950,104
20230705,111300,3061594210,6970,6960,6970,6950,201
20230705,111200,3060195380,6970,6950,6970,6950,2055
20230705,111100,3045894820,6950,6940,6950,6930,448
20230705,111000,3042788690,6930,6950,6950,6930,878
20230705,110900,3036693660,6950,6950,6960,6950,305
20230705,110800,3034573870,6950,6950,6950,6950,20
20230705,110700,3034434870,6950,6960,6970,6950,897
20230705,110600,3028197580,6970,6970,6970,6970,137
20230705,110500,3027242690,6970,6950,6970,6950,816
20230705,110400,3021564440,6940,6940,6940,6930,102
20230705,110300,3020857550,6940,6950,6950,6930,2338
20230705,110200,3004628370,6940,6950,6960,6940,1676
20230705,110100,2992990520,6950,6940,6950,6920,295
20230705,110000,2990946680,6920,6910,6920,6900,1968
20230705,105900,2977348630,6890,6910,6910,6890,311
20230705,105800,2975205550,6890,6880,6890,6880,1440
20230705,105700,2965287260,6880,6900,6900,6880,6162
20230705,105600,2922824920,6910,6900,6910,6890,358
20230705,105500,2920354600,6890,6890,6900,6890,472
20230705,105400,2917102500,6900,6890,6900,6890,69
20230705,105300,2916626410,6900,6920,6920,6900,2322
20230705,105200,2900604590,6900,6900,6920,6900,537
20230705,105100,2896896690,6900,6900,6910,6900,1304
20230705,105000,2887894080,6900,6920,6920,6900,1904
20230705,104900,2874748290,6920,6930,6930,6900,1493
20230705,104800,2864426680,6930,6920,6930,6910,1711
20230705,104700,2852598390,6920,6920,6920,6910,104
20230705,104600,2851879730,6920,6910,6920,6910,221
20230705,104500,2850350420,6920,6920,6920,6910,756
20230705,104400,2845118910,6920,6920,6930,6920,600
20230705,104300,2840966800,6920,6930,6930,6920,262
20230705,104200,2839153750,6920,6920,6930,6920,416
20230705,104100,2836273950,6930,6930,6950,6930,550
20230705,104000,2832462180,6930,6960,6960,6930,1864
20230705,103900,2819529180,6960,6960,6960,6960,358
20230705,103800,2817037500,6960,6960,6970,6960,286
20230705,103700,2815046790,6960,6950,6960,6950,1165
20230705,103600,2806939390,6950,6940,6950,6940,110
20230705,103500,2806174990,6940,6950,6950,6940,2802
20230705,103400,2786709090,6950,6930,6950,6920,2363
20230705,103300,2770313360,6930,6930,6930,6930,1340
20230705,103200,2761027160,6930,6930,6930,6930,151
20230705,103100,2759980730,6930,6930,6940,6930,1489
20230705,103000,2749661450,6940,6930,6940,6930,1004
20230705,102900,2742703700,6940,6950,6950,6940,36
20230705,102800,2742453730,6930,6950,6950,6930,537
20230705,102700,2738725240,6950,6960,6960,6950,2376
20230705,102600,2722211990,6960,6960,6960,6960,652
20230705,102500,2717674070,6970,6970,6980,6970,1475
20230705,102400,2707393220,6970,6970,6970,6960,796
20230705,102300,2701847600,6970,6970,6970,6970,2
20230705,102200,2701833660,6980,6980,6980,6960,1550
20230705,102100,2691042640,7000,6970,7000,6970,1573
20230705,102000,2680073250,6970,6990,7000,6970,808
20230705,101900,2674425720,6990,6960,6990,6950,2715
20230705,101800,2655479380,6950,6950,6950,6950,750
20230705,101700,2650266880,6940,6940,6940,6940,344
20230705,101600,2647879520,6940,6940,6940,6940,2179
20230705,101500,2632757260,6940,6960,6960,6940,3834
20230705,101400,2606118010,6950,6980,6980,6950,3163
20230705,101300,2584077320,7000,7010,7010,6980,2929
20230705,101200,2563581890,7010,7000,7020,6990,20430
20230705,101100,2420571650,7000,6990,7020,6980,26962
20230705,101000,2231876480,6990,6960,6990,6950,6840
20230705,100900,2184200430,6960,6950,6970,6950,5264
20230705,100800,2147565770,6950,6930,6950,6910,3889
20230705,100700,2120576840,6900,6900,6930,6900,488
20230705,100600,2117208810,6900,6870,6900,6870,139
20230705,100500,2116253010,6860,6870,6870,6860,1570
20230705,100400,2105474810,6860,6900,6920,6850,22530
20230705,100300,1950658470,6890,6930,6930,6890,4343
20230705,100200,1920664820,6920,6910,6920,6910,377
20230705,100100,1918058010,6920,6920,6920,6910,109
20230705,100000,1917304090,6910,6900,6910,6900,1130
20230705,095900,1909503130,6910,6930,6930,6910,64
20230705,095800,1909060550,6930,6930,6930,6930,0
20230705,095700,1909060550,6930,6910,6930,6900,1173
20230705,095600,1900959900,6920,6920,6920,6910,667
20230705,095500,1896348260,6920,6910,6930,6910,1276
20230705,095400,1887520140,6910,6920,6930,6910,799
20230705,095300,1881993550,6910,6930,6930,6910,2251
20230705,095200,1866424090,6930,6930,6930,6920,198
20230705,095100,1865052420,6930,6920,6930,6920,1007
20230705,095000,1858077250,6920,6910,6930,6910,790
20230705,094900,1852614720,6910,6900,6910,6890,1359
20230705,094800,1843243100,6900,6900,6910,6900,248
20230705,094700,1841531750,6890,6910,6910,6890,1383
20230705,094600,1831994950,6890,6880,6910,6880,570
20230705,094500,1828062280,6890,6880,6890,6870,5268
20230705,094400,1791862460,6880,6910,6910,6870,8440
20230705,094300,1733761950,6890,6950,6950,6890,12727
20230705,094200,1645799370,6940,6950,6950,6940,2203
20230705,094100,1630502830,6940,6950,6950,6940,2478
20230705,094000,1613296750,6950,6970,6980,6940,12559
20230705,093900,1525945390,6980,6990,7010,6970,9264
20230705,093800,1461225120,7010,7010,7010,6990,3599
20230705,093700,1436057810,7010,7000,7020,6990,2519
20230705,093600,1418416400,7020,6990,7030,6990,1973
20230705,093500,1404579310,7020,7020,7030,6980,17020
20230705,093400,1285484750,7030,7040,7050,7010,11839
20230705,093300,1202213510,7050,7030,7060,7000,14071
20230705,093200,1103177710,7030,7030,7030,7000,2707
20230705,093100,1084161920,7000,7040,7050,6990,19015
20230705,093000,950475400,7040,7020,7040,7000,6367
20230705,092900,905767400,7000,7000,7030,6960,5754
20230705,092800,865504760,7030,7010,7040,6960,5900
20230705,092700,824052160,6970,6960,7010,6960,7751
20230705,092600,769945790,6960,6970,6970,6950,2695
20230705,092500,751188450,6970,6960,6970,6960,222
20230705,092400,749643110,6950,6950,6950,6950,1330
20230705,092300,740399610,6950,6960,6960,6950,158
20230705,092200,739299970,6960,6970,6970,6950,658
20230705,092100,734726130,6950,6970,6970,6950,3147
20230705,092000,712838590,6970,6990,7000,6970,3609
20230705,091900,687613430,6990,6990,7000,6990,3898
20230705,091800,660362440,7010,7000,7010,6990,1257
20230705,091700,651564340,7000,7000,7000,7000,1457
20230705,091600,641365340,7000,6990,7010,6990,1413
20230705,091500,631474930,6990,7020,7020,6990,11456
20230705,091400,551268800,7010,7010,7020,7000,5523
20230705,091300,512524910,7020,7000,7020,6990,3123
20230705,091200,490653230,7010,7040,7040,7000,2963
20230705,091100,469852140,7040,7010,7050,7000,4243
20230705,091000,440019830,7010,6970,7010,6960,3357
20230705,090900,416595990,6960,6960,6970,6950,5061
20230705,090800,381396090,6960,6950,6970,6930,1921
20230705,090700,368043060,6930,6960,6960,6910,4001
20230705,090600,340287920,6960,6980,6980,6940,1870
20230705,090500,327277040,6980,6920,6980,6910,6692
20230705,090400,280832720,6930,6930,6930,6890,2420
20230705,090300,264113780,6930,6930,6940,6880,2551
20230705,090200,246494320,6940,6940,6950,6940,1340
20230705,090100,237187970,6960,6920,6960,6920,1148
20230705,090000,229212760,6900,6860,6920,6860,33387