stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201900,3728755670,6720,6720,6720,6720,11855
20230706,201800,3728755670,6720,6720,6720,6720,0
20230706,201700,3728755670,6720,6720,6720,6720,0
20230706,201600,3728755670,6720,6720,6720,6720,0
20230706,201500,3728755670,6720,6720,6720,6720,0
20230706,201400,3728755670,6720,6720,6720,6720,0
20230706,201300,3728755670,6720,6720,6720,6720,0
20230706,201200,3728755670,6720,6720,6720,6720,0
20230706,201100,3728755670,6720,6720,6720,6720,0
20230706,201000,3728755670,6720,6720,6720,6720,0
20230706,200900,3728755670,6720,6720,6720,6720,0
20230706,200800,3728755670,6720,6720,6720,6720,0
20230706,200700,3728755670,6720,6720,6720,6720,0
20230706,200600,3728755670,6720,6720,6720,6720,0
20230706,200500,3728755670,6720,6720,6720,6720,0
20230706,200400,3728755670,6720,6720,6720,6720,0
20230706,200300,3728755670,6720,6720,6720,6720,0
20230706,200200,3728755670,6720,6720,6720,6720,0
20230706,200100,3728755670,6720,6720,6720,6720,0
20230706,200000,3728755670,6720,6720,6720,6720,0
20230706,195900,3728755670,6720,6720,6720,6720,0
20230706,195800,3728755670,6720,6720,6720,6720,0
20230706,195700,3728755670,6720,6720,6720,6720,0
20230706,195600,3728755670,6720,6720,6720,6720,0
20230706,195500,3728755670,6720,6720,6720,6720,0
20230706,195400,3728755670,6720,6720,6720,6720,0
20230706,195300,3728755670,6720,6720,6720,6720,0
20230706,195200,3728755670,6720,6720,6720,6720,0
20230706,195100,3728755670,6720,6720,6720,6720,0
20230706,195000,3728755670,6720,6720,6720,6720,0
20230706,194900,3728755670,6720,6720,6720,6720,11855
20230706,194800,3728755670,6720,6720,6720,6720,0
20230706,194700,3728755670,6720,6720,6720,6720,0
20230706,194600,3728755670,6720,6720,6720,6720,0
20230706,194500,3728755670,6720,6720,6720,6720,0
20230706,194400,3728755670,6720,6720,6720,6720,0
20230706,194300,3728755670,6720,6720,6720,6720,0
20230706,194200,3728755670,6720,6720,6720,6720,0
20230706,194100,3728755670,6720,6720,6720,6720,0
20230706,194000,3728755670,6720,6720,6720,6720,0
20230706,193900,3728755670,6720,6720,6720,6720,0
20230706,193800,3728755670,6720,6720,6720,6720,0
20230706,193700,3728755670,6720,6720,6720,6720,0
20230706,193600,3728755670,6720,6720,6720,6720,0
20230706,193500,3728755670,6720,6720,6720,6720,0
20230706,193400,3728755670,6720,6720,6720,6720,0
20230706,193300,3728755670,6720,6720,6720,6720,0
20230706,193200,3728755670,6720,6720,6720,6720,0
20230706,193100,3728755670,6720,6720,6720,6720,0
20230706,193000,3728755670,6720,6720,6720,6720,0
20230706,192900,3728755670,6720,6720,6720,6720,0
20230706,192800,3728755670,6720,6720,6720,6720,0
20230706,192700,3728755670,6720,6720,6720,6720,0
20230706,192600,3728755670,6720,6720,6720,6720,0
20230706,192500,3728755670,6720,6720,6720,6720,0
20230706,192400,3728755670,6720,6720,6720,6720,0
20230706,192300,3728755670,6720,6720,6720,6720,0
20230706,192200,3728755670,6720,6720,6720,6720,0
20230706,192100,3728755670,6720,6720,6720,6720,0
20230706,192000,3728755670,6720,6720,6720,6720,0
20230706,191900,3728755670,6720,6720,6720,6720,11855
20230706,191800,3728755670,6720,6720,6720,6720,0
20230706,191700,3728755670,6720,6720,6720,6720,0
20230706,191600,3728755670,6720,6720,6720,6720,0
20230706,191500,3728755670,6720,6720,6720,6720,0
20230706,191400,3728755670,6720,6720,6720,6720,0
20230706,191300,3728755670,6720,6720,6720,6720,0
20230706,191200,3728755670,6720,6720,6720,6720,0
20230706,191100,3728755670,6720,6720,6720,6720,0
20230706,191000,3728755670,6720,6720,6720,6720,0
20230706,190900,3728755670,6720,6720,6720,6720,0
20230706,190800,3728755670,6720,6720,6720,6720,0
20230706,190700,3728755670,6720,6720,6720,6720,0
20230706,190600,3728755670,6720,6720,6720,6720,0
20230706,190500,3728755670,6720,6720,6720,6720,0
20230706,190400,3728755670,6720,6720,6720,6720,0
20230706,190300,3728755670,6720,6720,6720,6720,0
20230706,190200,3728755670,6720,6720,6720,6720,0
20230706,190100,3728755670,6720,6720,6720,6720,0
20230706,190000,3728755670,6720,6720,6720,6720,0
20230706,185900,3728755670,6720,6720,6720,6720,0
20230706,185800,3728755670,6720,6720,6720,6720,0
20230706,185700,3728755670,6720,6720,6720,6720,0
20230706,185600,3728755670,6720,6720,6720,6720,0
20230706,185500,3728755670,6720,6720,6720,6720,0
20230706,185400,3728755670,6720,6720,6720,6720,0
20230706,185300,3728755670,6720,6720,6720,6720,0
20230706,185200,3728755670,6720,6720,6720,6720,0
20230706,185100,3728755670,6720,6720,6720,6720,0
20230706,185000,3728755670,6720,6720,6720,6720,0
20230706,184900,3728755670,6720,6720,6720,6720,11855
20230706,184800,3728755670,6720,6720,6720,6720,0
20230706,184700,3728755670,6720,6720,6720,6720,0
20230706,184600,3728755670,6720,6720,6720,6720,0
20230706,184500,3728755670,6720,6720,6720,6720,0
20230706,184400,3728755670,6720,6720,6720,6720,0
20230706,184300,3728755670,6720,6720,6720,6720,0
20230706,184200,3728755670,6720,6720,6720,6720,0
20230706,184100,3728755670,6720,6720,6720,6720,0
20230706,184000,3728755670,6720,6720,6720,6720,0
20230706,183900,3728755670,6720,6720,6720,6720,0
20230706,183800,3728755670,6720,6720,6720,6720,0
20230706,183700,3728755670,6720,6720,6720,6720,0
20230706,183600,3728755670,6720,6720,6720,6720,0
20230706,183500,3728755670,6720,6720,6720,6720,0
20230706,183400,3728755670,6720,6720,6720,6720,0
20230706,183300,3728755670,6720,6720,6720,6720,0
20230706,183200,3728755670,6720,6720,6720,6720,0
20230706,183100,3728755670,6720,6720,6720,6720,0
20230706,183000,3728755670,6720,6720,6720,6720,0
20230706,182900,3728755670,6720,6720,6720,6720,0
20230706,182800,3728755670,6720,6720,6720,6720,0
20230706,182700,3728755670,6720,6720,6720,6720,0
20230706,182600,3728755670,6720,6720,6720,6720,0
20230706,182500,3728755670,6720,6720,6720,6720,0
20230706,182400,3728755670,6720,6720,6720,6720,0
20230706,182300,3728755670,6720,6720,6720,6720,0
20230706,182200,3728755670,6720,6720,6720,6720,0
20230706,182100,3728755670,6720,6720,6720,6720,0
20230706,182000,3728755670,6720,6720,6720,6720,0
20230706,181900,3728755670,6720,6720,6720,6720,11855
20230706,181800,3728755670,6720,6720,6720,6720,0
20230706,181700,3728755670,6720,6720,6720,6720,0
20230706,181600,3728755670,6720,6720,6720,6720,0
20230706,181500,3728755670,6720,6720,6720,6720,0
20230706,181400,3728755670,6720,6720,6720,6720,0
20230706,181300,3728755670,6720,6720,6720,6720,0
20230706,181200,3728755670,6720,6720,6720,6720,0
20230706,181100,3728755670,6720,6720,6720,6720,0
20230706,181000,3728755670,6720,6720,6720,6720,0
20230706,180900,3728755670,6720,6720,6720,6720,0
20230706,180800,3728755670,6720,6720,6720,6720,0
20230706,180700,3728755670,6720,6720,6720,6720,0
20230706,180600,3728755670,6720,6720,6720,6720,0
20230706,180500,3728755670,6720,6720,6720,6720,0
20230706,180400,3728755670,6720,6720,6720,6720,0
20230706,180300,3728755670,6720,6720,6720,6720,0
20230706,180200,3728755670,6720,6720,6720,6720,0
20230706,180100,3728755670,6720,6720,6720,6720,0
20230706,180000,3728755670,6720,6720,6720,6720,0
20230706,175900,3728755670,6720,6720,6720,6720,0
20230706,175800,3728755670,6720,6720,6720,6720,0
20230706,175700,3728755670,6720,6720,6720,6720,0
20230706,175600,3728755670,6720,6720,6720,6720,0
20230706,175500,3728755670,6720,6720,6720,6720,0
20230706,175400,3728755670,6720,6720,6720,6720,0
20230706,175300,3728755670,6720,6720,6720,6720,0
20230706,175200,3728755670,6720,6720,6720,6720,0
20230706,175100,3728755670,6720,6720,6720,6720,0
20230706,175000,3728755670,6720,6720,6720,6720,0
20230706,174900,3728755670,6720,6720,6720,6720,11855
20230706,174800,3728755670,6720,6720,6720,6720,0
20230706,174700,3728755670,6720,6720,6720,6720,0
20230706,174600,3728755670,6720,6720,6720,6720,0
20230706,174500,3728755670,6720,6720,6720,6720,0
20230706,174400,3728755670,6720,6720,6720,6720,0
20230706,174300,3728755670,6720,6720,6720,6720,0
20230706,174200,3728755670,6720,6720,6720,6720,0
20230706,174100,3728755670,6720,6720,6720,6720,0
20230706,174000,3728755670,6720,6720,6720,6720,0
20230706,173900,3728755670,6720,6720,6720,6720,0
20230706,173800,3728755670,6720,6720,6720,6720,0
20230706,173700,3728755670,6720,6720,6720,6720,0
20230706,173600,3728755670,6720,6720,6720,6720,0
20230706,173500,3728755670,6720,6720,6720,6720,0
20230706,173400,3728755670,6720,6720,6720,6720,0
20230706,173300,3728755670,6720,6720,6720,6720,0
20230706,173200,3728755670,6720,6720,6720,6720,0
20230706,173100,3728755670,6720,6720,6720,6720,0
20230706,173000,3728755670,6720,6720,6720,6720,0
20230706,172900,3728755670,6720,6720,6720,6720,0
20230706,172800,3728755670,6720,6720,6720,6720,0
20230706,172700,3728755670,6720,6720,6720,6720,0
20230706,172600,3728755670,6720,6720,6720,6720,0
20230706,172500,3728755670,6720,6720,6720,6720,0
20230706,172400,3728755670,6720,6720,6720,6720,0
20230706,172300,3728755670,6720,6720,6720,6720,0
20230706,172200,3728755670,6720,6720,6720,6720,0
20230706,172100,3728755670,6720,6720,6720,6720,0
20230706,172000,3728755670,6720,6720,6720,6720,0
20230706,171900,3728755670,6720,6720,6720,6720,11855
20230706,171800,3728755670,6720,6720,6720,6720,0
20230706,171700,3728755670,6720,6720,6720,6720,0
20230706,171600,3728755670,6720,6720,6720,6720,0
20230706,171500,3728755670,6720,6720,6720,6720,0
20230706,171400,3728755670,6720,6720,6720,6720,0
20230706,171300,3728755670,6720,6720,6720,6720,0
20230706,171200,3728755670,6720,6720,6720,6720,0
20230706,171100,3728755670,6720,6720,6720,6720,0
20230706,171000,3728755670,6720,6720,6720,6720,0
20230706,170900,3728755670,6720,6720,6720,6720,0
20230706,170800,3728755670,6720,6720,6720,6720,0
20230706,170700,3728755670,6720,6720,6720,6720,0
20230706,170600,3728755670,6720,6720,6720,6720,0
20230706,170500,3728755670,6720,6720,6720,6720,0
20230706,170400,3728755670,6720,6720,6720,6720,0
20230706,170300,3728755670,6720,6720,6720,6720,0
20230706,170200,3728755670,6720,6720,6720,6720,0
20230706,170100,3728755670,6720,6720,6720,6720,0
20230706,170000,3728755670,6720,6720,6720,6720,0
20230706,165900,3728755670,6720,6720,6720,6720,0
20230706,165800,3728755670,6720,6720,6720,6720,0
20230706,165700,3728755670,6720,6720,6720,6720,0
20230706,165600,3728755670,6720,6720,6720,6720,0
20230706,165500,3728755670,6720,6720,6720,6720,0
20230706,165400,3728755670,6720,6720,6720,6720,0
20230706,165300,3728755670,6720,6720,6720,6720,0
20230706,165200,3728755670,6720,6720,6720,6720,0
20230706,165100,3728755670,6720,6720,6720,6720,0
20230706,165000,3728755670,6720,6720,6720,6720,0
20230706,164900,3728755670,6720,6720,6720,6720,11855
20230706,164800,3728755670,6720,6720,6720,6720,0
20230706,164700,3728755670,6720,6720,6720,6720,0
20230706,164600,3728755670,6720,6720,6720,6720,0
20230706,164500,3728755670,6720,6720,6720,6720,0
20230706,164400,3728755670,6720,6720,6720,6720,0
20230706,164300,3728755670,6720,6720,6720,6720,0
20230706,164200,3728755670,6720,6720,6720,6720,0
20230706,164100,3728755670,6720,6720,6720,6720,0
20230706,164000,3728755670,6720,6720,6720,6720,0
20230706,163900,3728755670,6720,6720,6720,6720,0
20230706,163800,3728755670,6720,6720,6720,6720,0
20230706,163700,3728755670,6720,6720,6720,6720,0
20230706,163600,3728755670,6720,6720,6720,6720,0
20230706,163500,3728755670,6720,6720,6720,6720,0
20230706,163400,3728755670,6720,6720,6720,6720,0
20230706,163300,3728755670,6720,6720,6720,6720,0
20230706,163200,3728755670,6720,6720,6720,6720,0
20230706,163100,3728755670,6720,6720,6720,6720,0
20230706,163000,3728755670,6720,6720,6720,6720,0
20230706,162900,3728755670,6720,6720,6720,6720,0
20230706,162800,3728755670,6720,6720,6720,6720,0
20230706,162700,3728755670,6720,6720,6720,6720,0
20230706,162600,3728755670,6720,6720,6720,6720,0
20230706,162500,3728755670,6720,6720,6720,6720,0
20230706,162400,3728755670,6720,6720,6720,6720,0
20230706,162300,3728755670,6720,6720,6720,6720,0
20230706,162200,3728755670,6720,6720,6720,6720,0
20230706,162100,3728755670,6720,6720,6720,6720,0
20230706,162000,3728755670,6720,6720,6720,6720,0
20230706,161900,3728755670,6720,6720,6720,6720,11855
20230706,161800,3728755670,6720,6720,6720,6720,0
20230706,161700,3728755670,6720,6720,6720,6720,0
20230706,161600,3728755670,6720,6720,6720,6720,0
20230706,161500,3728755670,6720,6720,6720,6720,0
20230706,161400,3728755670,6720,6720,6720,6720,0
20230706,161300,3728755670,6720,6720,6720,6720,0
20230706,161200,3728755670,6720,6720,6720,6720,0
20230706,161100,3728755670,6720,6720,6720,6720,0
20230706,161000,3728755670,6720,6720,6720,6720,0
20230706,160900,3728755670,6720,6720,6720,6720,0
20230706,160800,3728755670,6720,6720,6720,6720,0
20230706,160700,3728755670,6720,6720,6720,6720,0
20230706,160600,3728755670,6720,6720,6720,6720,0
20230706,160500,3728755670,6720,6720,6720,6720,0
20230706,160400,3728755670,6720,6720,6720,6720,0
20230706,160300,3728755670,6720,6720,6720,6720,0
20230706,160200,3728755670,6720,6720,6720,6720,0
20230706,160100,3728755670,6720,6720,6720,6720,0
20230706,160000,3728755670,6720,6720,6720,6720,0
20230706,155900,3728755670,6720,6720,6720,6720,0
20230706,155800,3728755670,6720,6720,6720,6720,0
20230706,155700,3728755670,6720,6720,6720,6720,0
20230706,155600,3728755670,6720,6720,6720,6720,0
20230706,155500,3728755670,6720,6720,6720,6720,0
20230706,155400,3728755670,6720,6720,6720,6720,0
20230706,155300,3728755670,6720,6720,6720,6720,0
20230706,155200,3728755670,6720,6720,6720,6720,0
20230706,155100,3728755670,6720,6720,6720,6720,0
20230706,155000,3728755670,6720,6720,6720,6720,0
20230706,154900,3728755670,6720,6720,6720,6720,11855
20230706,154800,3728755670,6720,6720,6720,6720,0
20230706,154700,3728755670,6720,6720,6720,6720,0
20230706,154600,3728755670,6720,6720,6720,6720,0
20230706,154500,3728755670,6720,6720,6720,6720,0
20230706,154400,3728755670,6720,6720,6720,6720,0
20230706,154300,3728755670,6720,6720,6720,6720,0
20230706,154200,3728755670,6720,6720,6720,6720,0
20230706,154100,3728755670,6720,6720,6720,6720,0
20230706,154000,3728755670,6720,6720,6720,6720,0
20230706,153900,3728755670,6720,6720,6720,6720,0
20230706,153800,3728755670,6720,6720,6720,6720,0
20230706,153700,3728755670,6720,6720,6720,6720,0
20230706,153600,3728755670,6720,6720,6720,6720,0
20230706,153500,3728755670,6720,6720,6720,6720,0
20230706,153400,3728755670,6720,6720,6720,6720,0
20230706,153300,3728755670,6720,6720,6720,6720,0
20230706,153200,3728755670,6720,6720,6720,6720,0
20230706,153100,3728755670,6720,6720,6720,6720,0
20230706,153000,3728755670,6720,6720,6720,6720,11855
20230706,152900,3649090070,6720,6720,6720,6720,0
20230706,152800,3649090070,6720,6720,6720,6720,0
20230706,152700,3649090070,6720,6720,6720,6720,0
20230706,152600,3649090070,6720,6720,6720,6720,0
20230706,152500,3649090070,6720,6720,6720,6720,0
20230706,152400,3649090070,6720,6720,6720,6720,0
20230706,152300,3649090070,6720,6720,6720,6720,0
20230706,152200,3649090070,6720,6720,6720,6720,0
20230706,152100,3649090070,6720,6720,6720,6720,0
20230706,152000,3649090070,6720,6720,6720,6720,0
20230706,151900,3649090070,6720,6730,6730,6720,1930
20230706,151800,3636104560,6740,6730,6740,6720,1646
20230706,151700,3625029950,6720,6710,6720,6700,1616
20230706,151600,3614183730,6710,6710,6710,6700,4195
20230706,151500,3586035340,6700,6710,6720,6700,2407
20230706,151400,3569891640,6710,6720,6730,6710,2771
20230706,151300,3551279240,6720,6730,6730,6720,1116
20230706,151200,3543768580,6720,6710,6720,6710,1614
20230706,151100,3532928930,6710,6720,6720,6710,661
20230706,151000,3528492910,6710,6730,6730,6710,2361
20230706,150900,3512648560,6730,6720,6730,6710,9618
20230706,150800,3448009680,6720,6720,6730,6720,24
20230706,150700,3447848360,6720,6730,6730,6720,117
20230706,150600,3447061220,6730,6730,6730,6730,100
20230706,150500,3446388220,6730,6730,6740,6730,1800
20230706,150400,3434269670,6720,6730,6730,6720,664
20230706,150300,3429801620,6740,6750,6750,6730,262
20230706,150200,3428036150,6740,6750,6750,6740,2020
20230706,150100,3414411340,6750,6730,6750,6730,1073
20230706,150000,3407184930,6730,6730,6730,6730,825
20230706,145900,3401632680,6740,6740,6740,6740,1
20230706,145800,3401625940,6730,6750,6750,6730,1410
20230706,145700,3392130830,6760,6760,6770,6760,27
20230706,145600,3391948150,6770,6750,6770,6740,2441
20230706,145500,3375488310,6750,6750,6750,6750,125
20230706,145400,3374644560,6740,6750,6750,6740,826
20230706,145300,3369076870,6750,6750,6750,6750,390
20230706,145200,3366444370,6750,6750,6750,6750,0
20230706,145100,3366444370,6750,6740,6750,6740,15
20230706,145000,3366343220,6780,6750,6780,6740,330
20230706,144900,3364109730,6750,6750,6750,6750,306
20230706,144800,3362044230,6750,6740,6750,6740,3
20230706,144700,3362023990,6780,6770,6780,6770,23
20230706,144600,3361868250,6780,6740,6780,6740,469
20230706,144500,3358706790,6740,6780,6780,6740,2457
20230706,144400,3342121400,6780,6780,6780,6760,397
20230706,144300,3339436460,6780,6760,6780,6760,251
20230706,144200,3337738680,6760,6760,6760,6760,507
20230706,144100,3334311360,6760,6770,6770,6760,1069
20230706,144000,3327084910,6770,6760,6770,6760,220
20230706,143900,3325595530,6760,6760,6760,6760,110
20230706,143800,3324851930,6760,6760,6760,6760,150
20230706,143700,3323837930,6750,6770,6770,6750,200
20230706,143600,3322487730,6770,6770,6770,6770,347
20230706,143500,3320138540,6750,6760,6760,6750,497
20230706,143400,3316779940,6760,6760,6760,6760,236
20230706,143300,3315184580,6760,6760,6760,6760,260
20230706,143200,3313426980,6750,6760,6760,6750,600
20230706,143100,3309371980,6760,6760,6760,6760,500
20230706,143000,3305991980,6770,6770,6770,6770,1301
20230706,142900,3297184210,6770,6750,6770,6750,624
20230706,142800,3292967590,6760,6760,6760,6760,500
20230706,142700,3289587590,6760,6760,6760,6760,1675
20230706,142600,3278264590,6770,6770,6770,6750,549
20230706,142500,3274548420,6750,6750,6750,6750,0
20230706,142400,3274548420,6750,6750,6750,6740,149
20230706,142300,3273542690,6750,6780,6780,6750,31
20230706,142200,3273333410,6780,6780,6780,6780,142
20230706,142100,3272370650,6740,6780,6780,6740,654
20230706,142000,3267952640,6780,6780,6780,6780,243
20230706,141900,3266305100,6750,6750,6780,6750,16
20230706,141800,3266196950,6750,6750,6750,6750,0
20230706,141700,3266196950,6750,6750,6750,6750,1
20230706,141600,3266190200,6740,6740,6740,6740,0
20230706,141500,3266190200,6740,6740,6740,6740,0
20230706,141400,3266190200,6740,6780,6780,6740,610
20230706,141300,3262078390,6780,6750,6780,6750,49
20230706,141200,3261747340,6740,6770,6770,6740,522
20230706,141100,3258223550,6770,6770,6770,6750,118
20230706,141000,3257424710,6770,6770,6770,6770,1
20230706,140900,3257417940,6780,6760,6780,6760,434
20230706,140800,3254480230,6760,6760,6760,6760,217
20230706,140700,3253013310,6760,6760,6760,6760,85
20230706,140600,3252438710,6760,6750,6760,6750,1622
20230706,140500,3241484710,6750,6750,6750,6750,1
20230706,140400,3241477960,6740,6740,6740,6740,421
20230706,140300,3238640420,6730,6740,6740,6730,34
20230706,140200,3238411270,6750,6750,6760,6750,255
20230706,140100,3236689990,6760,6750,6770,6750,107
20230706,140000,3235965660,6770,6770,6770,6750,128
20230706,135900,3235099120,6770,6770,6770,6770,2
20230706,135800,3235085580,6780,6770,6780,6770,690
20230706,135700,3230414270,6750,6750,6750,6750,325
20230706,135600,3228220520,6750,6740,6750,6740,2
20230706,135500,3228207030,6710,6730,6730,6710,91
20230706,135400,3227595900,6730,6700,6730,6700,4528
20230706,135300,3197176630,6700,6700,6700,6700,88
20230706,135200,3196587030,6700,6700,6700,6700,400
20230706,135100,3193907030,6700,6710,6710,6700,107
20230706,135000,3193190080,6700,6700,6700,6700,4
20230706,134900,3193163280,6700,6700,6700,6700,112
20230706,134800,3192412880,6700,6710,6710,6700,225
20230706,134700,3190904130,6710,6700,6710,6700,764
20230706,134600,3185785280,6700,6700,6700,6700,380
20230706,134500,3183239280,6700,6690,6700,6690,532
20230706,134400,3179674890,6700,6690,6700,6690,302
20230706,134300,3177651500,6700,6690,6700,6690,736
20230706,134200,3172724660,6690,6710,6710,6690,303
20230706,134100,3170694570,6710,6680,6710,6680,200
20230706,134000,3169357070,6680,6680,6710,6680,1079
20230706,133900,3162149050,6680,6700,6710,6680,2032
20230706,133800,3148552520,6700,6700,6700,6700,660
20230706,133700,3144130520,6690,6690,6690,6690,297
20230706,133600,3142143590,6680,6690,6690,6670,811
20230706,133500,3136726530,6670,6700,6700,6670,2826
20230706,133400,3117875810,6700,6700,6700,6670,1016
20230706,133300,3111070480,6700,6710,6710,6670,4063
20230706,133200,3083914910,6690,6710,6720,6690,4577
20230706,133100,3053270640,6700,6720,6730,6700,4067
20230706,133000,3025961420,6710,6710,6710,6710,4
20230706,132900,3025934580,6710,6700,6710,6700,224
20230706,132800,3024432340,6710,6710,6710,6710,300
20230706,132700,3022419340,6700,6700,6700,6700,926
20230706,132600,3016215140,6710,6710,6710,6710,28
20230706,132500,3016027260,6700,6700,6700,6700,5
20230706,132400,3015993760,6710,6710,6710,6700,238
20230706,132300,3014397480,6710,6710,6710,6710,283
20230706,132200,3012498550,6700,6690,6700,6690,2694
20230706,132100,2994460570,6690,6700,6700,6690,62
20230706,132000,2994045190,6700,6690,6700,6690,2625
20230706,131900,2976483250,6700,6710,6710,6700,5760
20230706,131800,2937888420,6710,6710,6720,6710,236
20230706,131700,2936304840,6710,6720,6720,6710,725
20230706,131600,2931439820,6700,6720,6720,6700,3919
20230706,131500,2905162030,6720,6730,6730,6710,963
20230706,131400,2898699970,6730,6720,6730,6720,575
20230706,131300,2894835440,6720,6730,6730,6720,414
20230706,131200,2892053310,6710,6720,6720,6710,388
20230706,131100,2889448780,6710,6720,6720,6710,3052
20230706,131000,2868962780,6720,6730,6730,6720,352
20230706,130900,2866597320,6730,6720,6730,6720,263
20230706,130800,2864827360,6720,6720,6720,6720,144
20230706,130700,2863859680,6720,6720,6720,6720,103
20230706,130600,2863167520,6730,6730,6730,6720,1224
20230706,130500,2854934140,6730,6740,6740,6730,3645
20230706,130400,2830390670,6740,6760,6760,6740,44
20230706,130300,2830093710,6760,6750,6760,6740,2490
20230706,130200,2813266710,6750,6750,6750,6750,1046
20230706,130100,2806206210,6750,6750,6750,6740,1048
20230706,130000,2799132950,6740,6740,6740,6740,337
20230706,125900,2796861570,6730,6730,6730,6730,568
20230706,125800,2793038930,6730,6730,6730,6730,441
20230706,125700,2790071000,6730,6740,6740,6730,406
20230706,125600,2787338120,6740,6730,6740,6730,16
20230706,125500,2787230390,6730,6720,6730,6720,971
20230706,125400,2780704870,6730,6740,6740,6730,28
20230706,125300,2780516410,6730,6720,6740,6720,209
20230706,125200,2779107910,6720,6720,6720,6720,7
20230706,125100,2779060870,6710,6710,6720,6710,50
20230706,125000,2778725360,6710,6710,6710,6710,29
20230706,124900,2778530770,6700,6700,6700,6700,1632
20230706,124800,2767596370,6700,6710,6710,6700,1106
20230706,124700,2760175160,6710,6730,6730,6710,2972
20230706,124600,2740205440,6740,6740,6750,6740,830
20230706,124500,2734610840,6740,6750,6750,6740,1853
20230706,124400,2722119760,6750,6750,6750,6750,49
20230706,124300,2721789010,6750,6740,6760,6740,375
20230706,124200,2719259570,6750,6740,6750,6740,70
20230706,124100,2718787140,6750,6750,6750,6740,217
20230706,124000,2717322600,6740,6740,6750,6740,210
20230706,123900,2715907190,6740,6750,6770,6740,319
20230706,123800,2713750950,6770,6770,6770,6760,615
20230706,123700,2709588900,6770,6770,6770,6770,73
20230706,123600,2709094690,6770,6770,6770,6710,463
20230706,123500,2705960300,6710,6720,6720,6700,9862
20230706,123400,2639824800,6710,6720,6730,6710,4939
20230706,123300,2606671640,6720,6720,6720,6710,1457
20230706,123200,2596880620,6720,6720,6730,6710,4430
20230706,123100,2567109930,6720,6760,6760,6720,17346
20230706,123000,2450091140,6760,6770,6770,6760,239
20230706,122900,2448474140,6770,6780,6780,6760,2838
20230706,122800,2429280920,6770,6770,6780,6770,2757
20230706,122700,2410615370,6780,6790,6790,6780,2960
20230706,122600,2390546510,6780,6820,6820,6780,5239
20230706,122500,2355007080,6810,6810,6820,6810,612
20230706,122400,2350839350,6810,6800,6810,6790,745
20230706,122300,2345780370,6800,6800,6800,6800,246
20230706,122200,2344107570,6800,6800,6800,6800,54
20230706,122100,2343740370,6810,6800,6810,6800,75
20230706,122000,2343229670,6810,6790,6810,6790,852
20230706,121900,2337434000,6780,6790,6790,6780,2201
20230706,121800,2322489220,6790,6800,6800,6790,1031
20230706,121700,2315487730,6800,6800,6800,6800,20
20230706,121600,2315351730,6790,6800,6810,6790,774
20230706,121500,2310092520,6800,6800,6800,6800,370
20230706,121400,2307576520,6800,6800,6800,6800,279
20230706,121300,2305679320,6810,6810,6810,6810,92
20230706,121200,2305052800,6810,6780,6810,6780,2002
20230706,121100,2291439210,6790,6780,6790,6780,301
20230706,121000,2289396420,6780,6780,6780,6780,1
20230706,120900,2289389640,6780,6780,6780,6780,104
20230706,120800,2288684520,6780,6780,6780,6780,5
20230706,120700,2288650620,6790,6790,6790,6790,131
20230706,120600,2287761130,6810,6800,6810,6790,45
20230706,120500,2287455400,6780,6790,6790,6780,2404
20230706,120400,2271155280,6810,6790,6810,6790,161
20230706,120300,2270062070,6790,6790,6790,6790,50
20230706,120200,2269722570,6780,6790,6790,6780,591
20230706,120100,2265715440,6800,6800,6800,6800,10
20230706,120000,2265647440,6800,6800,6800,6800,139
20230706,115900,2264702240,6780,6790,6790,6780,2904
20230706,115800,2245011790,6790,6790,6790,6780,753
20230706,115700,2239902110,6790,6790,6790,6790,1356
20230706,115600,2230694870,6800,6800,6800,6800,2
20230706,115500,2230681270,6800,6800,6800,6800,0
20230706,115400,2230681270,6800,6800,6800,6800,1
20230706,115300,2230674470,6790,6790,6790,6790,1009
20230706,115200,2223823360,6790,6790,6790,6790,200
20230706,115100,2222465360,6790,6790,6790,6790,722
20230706,115000,2217562980,6790,6790,6790,6790,189
20230706,114900,2216279670,6790,6790,6790,6790,0
20230706,114800,2216279670,6790,6810,6810,6790,503
20230706,114700,2212860300,6810,6810,6810,6810,20
20230706,114600,2212724100,6810,6810,6810,6810,30
20230706,114500,2212519800,6810,6790,6810,6790,154
20230706,114400,2211471680,6810,6810,6810,6810,1
20230706,114300,2211464870,6810,6810,6810,6790,79
20230706,114200,2210927160,6790,6800,6800,6790,326
20230706,114100,2208712370,6800,6820,6820,6800,282
20230706,114000,2206793330,6820,6790,6820,6790,560
20230706,113900,2202988160,6800,6800,6800,6800,20
20230706,113800,2202852160,6800,6800,6800,6800,2
20230706,113700,2202838560,6800,6800,6800,6800,655
20230706,113600,2198384560,6800,6820,6820,6800,5
20230706,113500,2198350500,6820,6790,6820,6780,449
20230706,113400,2195303080,6820,6800,6820,6800,50
20230706,113300,2194962160,6790,6780,6800,6780,901
20230706,113200,2188853190,6780,6800,6800,6780,18567
20230706,113100,2062708470,6810,6810,6810,6810,49
20230706,113000,2062374780,6800,6820,6820,6800,34
20230706,112900,2062143560,6820,6820,6820,6820,0
20230706,112800,2062143560,6820,6820,6820,6820,7
20230706,112700,2062095820,6820,6820,6820,6800,63
20230706,112600,2061666480,6820,6800,6820,6800,433
20230706,112500,2058715620,6800,6810,6830,6800,250
20230706,112400,2057013440,6830,6830,6830,6830,3
20230706,112300,2056992950,6810,6800,6810,6800,499
20230706,112200,2053597750,6800,6810,6810,6800,3350
20230706,112100,2030790300,6830,6830,6830,6830,1
20230706,112000,2030783470,6810,6830,6830,6810,105
20230706,111900,2030068320,6830,6820,6830,6810,53
20230706,111800,2029707090,6810,6810,6810,6810,30
20230706,111700,2029502790,6820,6820,6820,6820,278
20230706,111600,2027606830,6820,6830,6830,6820,31
20230706,111500,2027395400,6820,6810,6820,6810,372
20230706,111400,2024858860,6810,6830,6830,6810,56
20230706,111300,2024477320,6810,6810,6820,6810,869
20230706,111200,2018558340,6810,6810,6810,6810,1679
20230706,111100,2007124350,6810,6820,6820,6810,1417
20230706,111000,1997473890,6830,6820,6830,6810,751
20230706,110900,1992352960,6820,6810,6830,6810,21
20230706,110800,1992209790,6810,6810,6810,6810,3
20230706,110700,1992189360,6810,6810,6830,6810,1872
20230706,110600,1979439300,6830,6830,6840,6820,56
20230706,110500,1979056960,6820,6820,6820,6820,1567
20230706,110400,1968370020,6830,6830,6830,6820,253
20230706,110300,1966642530,6840,6840,6840,6840,51
20230706,110200,1966293690,6820,6830,6830,6820,1000
20230706,110100,1959473490,6820,6820,6820,6820,953
20230706,110000,1952974030,6820,6840,6840,6820,6572
20230706,105900,1908104610,6840,6840,6850,6840,507
20230706,105800,1904632280,6850,6850,6850,6850,585
20230706,105700,1900625030,6850,6850,6850,6850,1005
20230706,105600,1893740780,6850,6850,6850,6850,0
20230706,105500,1893740780,6850,6850,6870,6850,100
20230706,105400,1893055740,6850,6850,6860,6850,54
20230706,105300,1892685810,6870,6850,6870,6850,747
20230706,105200,1887567560,6850,6850,6850,6850,220
20230706,105100,1886060560,6850,6850,6850,6850,6
20230706,105000,1886019460,6840,6840,6840,6840,467
20230706,104900,1882825180,6850,6850,6850,6840,424
20230706,104800,1879921290,6850,6860,6860,6840,668
20230706,104700,1875345790,6870,6860,6870,6830,769
20230706,104600,1870082970,6840,6840,6840,6840,143
20230706,104500,1869104850,6840,6840,6850,6840,577
20230706,104400,1865153170,6840,6840,6850,6840,629
20230706,104300,1860850780,6850,6850,6850,6850,71
20230706,104200,1860364430,6840,6840,6840,6840,90
20230706,104100,1859748830,6840,6840,6840,6840,755
20230706,104000,1854584630,6840,6840,6840,6840,1
20230706,103900,1854577790,6830,6830,6830,6820,1048
20230706,103800,1847419960,6830,6840,6850,6830,2061
20230706,103700,1833308500,6840,6830,6840,6820,294
20230706,103600,1831300350,6830,6830,6830,6820,181
20230706,103500,1830064710,6830,6820,6830,6820,1652
20230706,103400,1818781570,6820,6820,6820,6820,151
20230706,103300,1817751750,6830,6820,6830,6820,291
20230706,103200,1815764230,6810,6830,6830,6810,32
20230706,103100,1815546110,6840,6830,6840,6830,229
20230706,103000,1813980050,6810,6810,6840,6810,511
20230706,102900,1810491140,6810,6810,6810,6810,893
20230706,102800,1804409810,6810,6810,6810,6810,791
20230706,102700,1799023100,6810,6810,6810,6810,1
20230706,102600,1799016290,6810,6830,6830,6810,177
20230706,102500,1797808900,6810,6810,6810,6810,1005
20230706,102400,1790964850,6810,6810,6810,6810,90
20230706,102300,1790351950,6810,6830,6830,6810,398
20230706,102200,1787641070,6830,6810,6830,6810,367
20230706,102100,1785140600,6810,6850,6850,6810,197
20230706,102000,1783797060,6850,6850,6850,6850,5
20230706,101900,1783762810,6850,6800,6850,6790,2678
20230706,101800,1765479520,6800,6800,6820,6800,2820
20230706,101700,1746303100,6800,6800,6820,6800,3548
20230706,101600,1722144440,6800,6810,6810,6800,5648
20230706,101500,1683737430,6810,6800,6820,6800,546
20230706,101400,1680017290,6800,6810,6810,6790,12379
20230706,101300,1595842680,6810,6810,6830,6800,8104
20230706,101200,1540655930,6820,6820,6830,6810,315
20230706,101100,1538507910,6820,6850,6850,6820,2610
20230706,101000,1520694770,6850,6840,6850,6830,632
20230706,100900,1516373960,6840,6840,6840,6820,633
20230706,100800,1512045470,6840,6840,6840,6840,174
20230706,100700,1510855310,6810,6820,6830,6810,1443
20230706,100600,1501004560,6820,6830,6840,6820,2841
20230706,100500,1481605970,6830,6830,6830,6820,1835
20230706,100400,1469075120,6840,6830,6840,6820,175
20230706,100300,1467879170,6820,6830,6830,6820,1482
20230706,100200,1457761220,6830,6830,6830,6830,582
20230706,100100,1453786160,6830,6820,6830,6820,30
20230706,100000,1453581440,6820,6820,6820,6820,0
20230706,095900,1453581440,6820,6820,6830,6820,51
20230706,095800,1453233260,6820,6830,6830,6820,401
20230706,095700,1450498390,6830,6830,6830,6810,417
20230706,095600,1447657440,6830,6830,6840,6810,5939
20230706,095500,1407152450,6830,6840,6840,6830,2578
20230706,095400,1389543560,6840,6830,6840,6820,1353
20230706,095300,1380310380,6830,6820,6830,6820,709
20230706,095200,1375468520,6820,6830,6830,6820,595
20230706,095100,1371404780,6830,6820,6830,6810,1019
20230706,095000,1364453470,6820,6810,6820,6810,647
20230706,094900,1360044240,6810,6810,6810,6800,1021
20230706,094800,1353091480,6810,6820,6820,6810,1695
20230706,094700,1341548500,6810,6800,6810,6800,723
20230706,094600,1336626870,6800,6810,6810,6800,4578
20230706,094500,1305493960,6800,6820,6820,6800,11095
20230706,094400,1229946380,6820,6820,6820,6820,424
20230706,094300,1227054700,6820,6830,6840,6820,3161
20230706,094200,1205475280,6830,6840,6840,6830,2798
20230706,094100,1186362930,6840,6850,6850,6840,5812
20230706,094000,1146587790,6860,6850,6860,6840,712
20230706,093900,1141717270,6840,6840,6840,6840,856
20230706,093800,1135862230,6850,6850,6850,6850,37
20230706,093700,1135608780,6850,6870,6870,6850,2144
20230706,093600,1120921900,6870,6870,6870,6850,2415
20230706,093500,1104352560,6870,6880,6880,6870,3287
20230706,093400,1081758130,6880,6900,6900,6880,1241
20230706,093300,1073212090,6900,6880,6900,6880,4
20230706,093200,1073184510,6880,6850,6900,6850,2842
20230706,093100,1053661160,6850,6890,6890,6840,3586
20230706,093000,1029106260,6890,6840,6890,6840,3734
20230706,092900,1003532440,6840,6830,6850,6830,1525
20230706,092800,993092860,6830,6820,6830,6820,1994
20230706,092700,979480340,6820,6820,6820,6810,2366
20230706,092600,963345720,6820,6840,6850,6810,6413
20230706,092500,919552640,6840,6890,6890,6790,33477
20230706,092400,690007530,6890,6910,6920,6890,5753
20230706,092300,650328890,6910,6930,6930,6910,1906
20230706,092200,637152760,6930,6920,6930,6910,70
20230706,092100,636668000,6910,6900,6930,6900,893
20230706,092000,630495320,6910,6900,6910,6900,890
20230706,091900,624351840,6900,6910,6910,6900,1229
20230706,091800,615869750,6910,6910,6930,6890,13410
20230706,091700,523298420,6910,6930,6930,6910,9847
20230706,091600,455196990,6930,6940,6940,6930,1383
20230706,091500,445611730,6940,6940,6940,6940,80
20230706,091400,445056530,6930,6940,6940,6930,1008
20230706,091300,438069590,6930,6920,6950,6920,1630
20230706,091200,426745810,6950,6920,6950,6920,1165
20230706,091100,418683530,6950,6920,6950,6910,3349
20230706,091000,395482360,6930,6970,6970,6920,7463
20230706,090900,343651420,6960,6960,6960,6950,3097
20230706,090800,322102300,6960,6950,6970,6950,2009
20230706,090700,308122970,6950,6960,6960,6950,3482
20230706,090600,283893560,6970,6970,6980,6970,1876
20230706,090500,270815800,6970,6980,6980,6970,834
20230706,090400,264995430,6990,7010,7010,6990,2100
20230706,090300,250292950,7050,6980,7080,6960,4826
20230706,090200,216605800,6980,7010,7010,6960,16805
20230706,090100,99314580,7020,7030,7030,7020,3498
20230706,090000,74745060,7030,7050,7090,7000,10612