stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192400,1082367750,6910,6910,6910,6910,810
20230615,192300,1082367750,6910,6910,6910,6910,0
20230615,192200,1082367750,6910,6910,6910,6910,0
20230615,192100,1082367750,6910,6910,6910,6910,0
20230615,192000,1082367750,6910,6910,6910,6910,0
20230615,191900,1082367750,6910,6910,6910,6910,0
20230615,191800,1082367750,6910,6910,6910,6910,0
20230615,191700,1082367750,6910,6910,6910,6910,0
20230615,191600,1082367750,6910,6910,6910,6910,0
20230615,191500,1082367750,6910,6910,6910,6910,0
20230615,191400,1082367750,6910,6910,6910,6910,0
20230615,191300,1082367750,6910,6910,6910,6910,0
20230615,191200,1082367750,6910,6910,6910,6910,0
20230615,191100,1082367750,6910,6910,6910,6910,0
20230615,191000,1082367750,6910,6910,6910,6910,0
20230615,190900,1082367750,6910,6910,6910,6910,0
20230615,190800,1082367750,6910,6910,6910,6910,0
20230615,190700,1082367750,6910,6910,6910,6910,0
20230615,190600,1082367750,6910,6910,6910,6910,0
20230615,190500,1082367750,6910,6910,6910,6910,0
20230615,190400,1082367750,6910,6910,6910,6910,0
20230615,190300,1082367750,6910,6910,6910,6910,0
20230615,190200,1082367750,6910,6910,6910,6910,0
20230615,190100,1082367750,6910,6910,6910,6910,0
20230615,190000,1082367750,6910,6910,6910,6910,0
20230615,185900,1082367750,6910,6910,6910,6910,0
20230615,185800,1082367750,6910,6910,6910,6910,0
20230615,185700,1082367750,6910,6910,6910,6910,0
20230615,185600,1082367750,6910,6910,6910,6910,0
20230615,185500,1082367750,6910,6910,6910,6910,0
20230615,185400,1082367750,6910,6910,6910,6910,810
20230615,185300,1082367750,6910,6910,6910,6910,0
20230615,185200,1082367750,6910,6910,6910,6910,0
20230615,185100,1082367750,6910,6910,6910,6910,0
20230615,185000,1082367750,6910,6910,6910,6910,0
20230615,184900,1082367750,6910,6910,6910,6910,0
20230615,184800,1082367750,6910,6910,6910,6910,0
20230615,184700,1082367750,6910,6910,6910,6910,0
20230615,184600,1082367750,6910,6910,6910,6910,0
20230615,184500,1082367750,6910,6910,6910,6910,0
20230615,184400,1082367750,6910,6910,6910,6910,0
20230615,184300,1082367750,6910,6910,6910,6910,0
20230615,184200,1082367750,6910,6910,6910,6910,0
20230615,184100,1082367750,6910,6910,6910,6910,0
20230615,184000,1082367750,6910,6910,6910,6910,0
20230615,183900,1082367750,6910,6910,6910,6910,0
20230615,183800,1082367750,6910,6910,6910,6910,0
20230615,183700,1082367750,6910,6910,6910,6910,0
20230615,183600,1082367750,6910,6910,6910,6910,0
20230615,183500,1082367750,6910,6910,6910,6910,0
20230615,183400,1082367750,6910,6910,6910,6910,0
20230615,183300,1082367750,6910,6910,6910,6910,0
20230615,183200,1082367750,6910,6910,6910,6910,0
20230615,183100,1082367750,6910,6910,6910,6910,0
20230615,183000,1082367750,6910,6910,6910,6910,0
20230615,182900,1082367750,6910,6910,6910,6910,0
20230615,182800,1082367750,6910,6910,6910,6910,0
20230615,182700,1082367750,6910,6910,6910,6910,0
20230615,182600,1082367750,6910,6910,6910,6910,0
20230615,182500,1082367750,6910,6910,6910,6910,0
20230615,182400,1082367750,6910,6910,6910,6910,810
20230615,182300,1082367750,6910,6910,6910,6910,0
20230615,182200,1082367750,6910,6910,6910,6910,0
20230615,182100,1082367750,6910,6910,6910,6910,0
20230615,182000,1082367750,6910,6910,6910,6910,0
20230615,181900,1082367750,6910,6910,6910,6910,0
20230615,181800,1082367750,6910,6910,6910,6910,0
20230615,181700,1082367750,6910,6910,6910,6910,0
20230615,181600,1082367750,6910,6910,6910,6910,0
20230615,181500,1082367750,6910,6910,6910,6910,0
20230615,181400,1082367750,6910,6910,6910,6910,0
20230615,181300,1082367750,6910,6910,6910,6910,0
20230615,181200,1082367750,6910,6910,6910,6910,0
20230615,181100,1082367750,6910,6910,6910,6910,0
20230615,181000,1082367750,6910,6910,6910,6910,0
20230615,180900,1082367750,6910,6910,6910,6910,0
20230615,180800,1082367750,6910,6910,6910,6910,0
20230615,180700,1082367750,6910,6910,6910,6910,0
20230615,180600,1082367750,6910,6910,6910,6910,0
20230615,180500,1082367750,6910,6910,6910,6910,0
20230615,180400,1082367750,6910,6910,6910,6910,0
20230615,180300,1082367750,6910,6910,6910,6910,0
20230615,180200,1082367750,6910,6910,6910,6910,0
20230615,180100,1082367750,6910,6910,6910,6910,0
20230615,180000,1082367750,6910,6910,6910,6910,0
20230615,175900,1082367750,6910,6910,6910,6910,0
20230615,175800,1082367750,6910,6910,6910,6910,0
20230615,175700,1082367750,6910,6910,6910,6910,0
20230615,175600,1082367750,6910,6910,6910,6910,0
20230615,175500,1082367750,6910,6910,6910,6910,0
20230615,175400,1082367750,6910,6910,6910,6910,810
20230615,175300,1082367750,6910,6910,6910,6910,0
20230615,175200,1082367750,6910,6910,6910,6910,0
20230615,175100,1082367750,6910,6910,6910,6910,0
20230615,175000,1082367750,6910,6910,6910,6910,0
20230615,174900,1082367750,6910,6910,6910,6910,0
20230615,174800,1082367750,6910,6910,6910,6910,0
20230615,174700,1082367750,6910,6910,6910,6910,0
20230615,174600,1082367750,6910,6910,6910,6910,0
20230615,174500,1082367750,6910,6910,6910,6910,0
20230615,174400,1082367750,6910,6910,6910,6910,0
20230615,174300,1082367750,6910,6910,6910,6910,0
20230615,174200,1082367750,6910,6910,6910,6910,0
20230615,174100,1082367750,6910,6910,6910,6910,0
20230615,174000,1082367750,6910,6910,6910,6910,0
20230615,173900,1082367750,6910,6910,6910,6910,0
20230615,173800,1082367750,6910,6910,6910,6910,0
20230615,173700,1082367750,6910,6910,6910,6910,0
20230615,173600,1082367750,6910,6910,6910,6910,0
20230615,173500,1082367750,6910,6910,6910,6910,0
20230615,173400,1082367750,6910,6910,6910,6910,0
20230615,173300,1082367750,6910,6910,6910,6910,0
20230615,173200,1082367750,6910,6910,6910,6910,0
20230615,173100,1082367750,6910,6910,6910,6910,0
20230615,173000,1082367750,6910,6910,6910,6910,0
20230615,172900,1082367750,6910,6910,6910,6910,0
20230615,172800,1082367750,6910,6910,6910,6910,0
20230615,172700,1082367750,6910,6910,6910,6910,0
20230615,172600,1082367750,6910,6910,6910,6910,0
20230615,172500,1082367750,6910,6910,6910,6910,0
20230615,172400,1082367750,6910,6910,6910,6910,810
20230615,172300,1082367750,6910,6910,6910,6910,0
20230615,172200,1082367750,6910,6910,6910,6910,0
20230615,172100,1082367750,6910,6910,6910,6910,0
20230615,172000,1082367750,6910,6910,6910,6910,0
20230615,171900,1082367750,6910,6910,6910,6910,0
20230615,171800,1082367750,6910,6910,6910,6910,0
20230615,171700,1082367750,6910,6910,6910,6910,0
20230615,171600,1082367750,6910,6910,6910,6910,0
20230615,171500,1082367750,6910,6910,6910,6910,0
20230615,171400,1082367750,6910,6910,6910,6910,0
20230615,171300,1082367750,6910,6910,6910,6910,0
20230615,171200,1082367750,6910,6910,6910,6910,0
20230615,171100,1082367750,6910,6910,6910,6910,0
20230615,171000,1082367750,6910,6910,6910,6910,0
20230615,170900,1082367750,6910,6910,6910,6910,0
20230615,170800,1082367750,6910,6910,6910,6910,0
20230615,170700,1082367750,6910,6910,6910,6910,0
20230615,170600,1082367750,6910,6910,6910,6910,0
20230615,170500,1082367750,6910,6910,6910,6910,0
20230615,170400,1082367750,6910,6910,6910,6910,0
20230615,170300,1082367750,6910,6910,6910,6910,0
20230615,170200,1082367750,6910,6910,6910,6910,0
20230615,170100,1082367750,6910,6910,6910,6910,0
20230615,170000,1082367750,6910,6910,6910,6910,0
20230615,165900,1082367750,6910,6910,6910,6910,0
20230615,165800,1082367750,6910,6910,6910,6910,0
20230615,165700,1082367750,6910,6910,6910,6910,0
20230615,165600,1082367750,6910,6910,6910,6910,0
20230615,165500,1082367750,6910,6910,6910,6910,0
20230615,165400,1082367750,6910,6910,6910,6910,810
20230615,165300,1082367750,6910,6910,6910,6910,0
20230615,165200,1082367750,6910,6910,6910,6910,0
20230615,165100,1082367750,6910,6910,6910,6910,0
20230615,165000,1082367750,6910,6910,6910,6910,0
20230615,164900,1082367750,6910,6910,6910,6910,0
20230615,164800,1082367750,6910,6910,6910,6910,0
20230615,164700,1082367750,6910,6910,6910,6910,0
20230615,164600,1082367750,6910,6910,6910,6910,0
20230615,164500,1082367750,6910,6910,6910,6910,0
20230615,164400,1082367750,6910,6910,6910,6910,0
20230615,164300,1082367750,6910,6910,6910,6910,0
20230615,164200,1082367750,6910,6910,6910,6910,0
20230615,164100,1082367750,6910,6910,6910,6910,0
20230615,164000,1082367750,6910,6910,6910,6910,0
20230615,163900,1082367750,6910,6910,6910,6910,0
20230615,163800,1082367750,6910,6910,6910,6910,0
20230615,163700,1082367750,6910,6910,6910,6910,0
20230615,163600,1082367750,6910,6910,6910,6910,0
20230615,163500,1082367750,6910,6910,6910,6910,0
20230615,163400,1082367750,6910,6910,6910,6910,0
20230615,163300,1082367750,6910,6910,6910,6910,0
20230615,163200,1082367750,6910,6910,6910,6910,0
20230615,163100,1082367750,6910,6910,6910,6910,0
20230615,163000,1082367750,6910,6910,6910,6910,0
20230615,162900,1082367750,6910,6910,6910,6910,0
20230615,162800,1082367750,6910,6910,6910,6910,0
20230615,162700,1082367750,6910,6910,6910,6910,0
20230615,162600,1082367750,6910,6910,6910,6910,0
20230615,162500,1082367750,6910,6910,6910,6910,0
20230615,162400,1082367750,6910,6910,6910,6910,810
20230615,162300,1082367750,6910,6910,6910,6910,0
20230615,162200,1082367750,6910,6910,6910,6910,0
20230615,162100,1082367750,6910,6910,6910,6910,0
20230615,162000,1082367750,6910,6910,6910,6910,0
20230615,161900,1082367750,6910,6910,6910,6910,0
20230615,161800,1082367750,6910,6910,6910,6910,0
20230615,161700,1082367750,6910,6910,6910,6910,0
20230615,161600,1082367750,6910,6910,6910,6910,0
20230615,161500,1082367750,6910,6910,6910,6910,0
20230615,161400,1082367750,6910,6910,6910,6910,0
20230615,161300,1082367750,6910,6910,6910,6910,0
20230615,161200,1082367750,6910,6910,6910,6910,0
20230615,161100,1082367750,6910,6910,6910,6910,0
20230615,161000,1082367750,6910,6910,6910,6910,0
20230615,160900,1082367750,6910,6910,6910,6910,0
20230615,160800,1082367750,6910,6910,6910,6910,0
20230615,160700,1082367750,6910,6910,6910,6910,0
20230615,160600,1082367750,6910,6910,6910,6910,0
20230615,160500,1082367750,6910,6910,6910,6910,0
20230615,160400,1082367750,6910,6910,6910,6910,0
20230615,160300,1082367750,6910,6910,6910,6910,0
20230615,160200,1082367750,6910,6910,6910,6910,0
20230615,160100,1082367750,6910,6910,6910,6910,0
20230615,160000,1082367750,6910,6910,6910,6910,0
20230615,155900,1082367750,6910,6910,6910,6910,0
20230615,155800,1082367750,6910,6910,6910,6910,0
20230615,155700,1082367750,6910,6910,6910,6910,0
20230615,155600,1082367750,6910,6910,6910,6910,0
20230615,155500,1082367750,6910,6910,6910,6910,0
20230615,155400,1082367750,6910,6910,6910,6910,810
20230615,155300,1082367750,6910,6910,6910,6910,0
20230615,155200,1082367750,6910,6910,6910,6910,0
20230615,155100,1082367750,6910,6910,6910,6910,0
20230615,155000,1082367750,6910,6910,6910,6910,0
20230615,154900,1082367750,6910,6910,6910,6910,0
20230615,154800,1082367750,6910,6910,6910,6910,0
20230615,154700,1082367750,6910,6910,6910,6910,0
20230615,154600,1082367750,6910,6910,6910,6910,0
20230615,154500,1082367750,6910,6910,6910,6910,0
20230615,154400,1082367750,6910,6910,6910,6910,0
20230615,154300,1082367750,6910,6910,6910,6910,0
20230615,154200,1082367750,6910,6910,6910,6910,0
20230615,154100,1082367750,6910,6910,6910,6910,0
20230615,154000,1082367750,6910,6910,6910,6910,0
20230615,153900,1082367750,6910,6910,6910,6910,0
20230615,153800,1082367750,6910,6910,6910,6910,0
20230615,153700,1082367750,6910,6910,6910,6910,0
20230615,153600,1082367750,6910,6910,6910,6910,0
20230615,153500,1082367750,6910,6910,6910,6910,0
20230615,153400,1082367750,6910,6910,6910,6910,0
20230615,153300,1082367750,6910,6910,6910,6910,0
20230615,153200,1082367750,6910,6910,6910,6910,0
20230615,153100,1082367750,6910,6910,6910,6910,0
20230615,153000,1082367750,6910,6910,6910,6910,810
20230615,152900,1076770650,6940,6940,6940,6940,0
20230615,152800,1076770650,6940,6940,6940,6940,0
20230615,152700,1076770650,6940,6940,6940,6940,0
20230615,152600,1076770650,6940,6940,6940,6940,0
20230615,152500,1076770650,6940,6940,6940,6940,0
20230615,152400,1076770650,6940,6940,6940,6940,0
20230615,152300,1076770650,6940,6940,6940,6940,0
20230615,152200,1076770650,6940,6940,6940,6940,0
20230615,152100,1076770650,6940,6940,6940,6940,0
20230615,152000,1076770650,6940,6940,6940,6940,0
20230615,151900,1076770650,6940,6940,6950,6940,61
20230615,151800,1076347120,6930,6910,6950,6910,41
20230615,151700,1076063020,6940,6930,6940,6930,271
20230615,151600,1074182400,6910,6910,6910,6910,4
20230615,151500,1074154760,6910,6910,6910,6910,17
20230615,151400,1074037290,6910,6930,6930,6910,111
20230615,151300,1073268260,6930,6930,6930,6930,1
20230615,151200,1073261330,6930,6930,6930,6930,1
20230615,151100,1073254400,6930,6930,6930,6930,0
20230615,151000,1073254400,6930,6930,6930,6930,14
20230615,150900,1073157380,6930,6940,6940,6930,2371
20230615,150800,1056723640,6940,6930,6940,6930,944
20230615,150700,1050179280,6900,6900,6900,6900,0
20230615,150600,1050179280,6900,6910,6910,6900,745
20230615,150500,1045032360,6910,6910,6910,6910,86
20230615,150400,1044438100,6910,6910,6910,6910,3
20230615,150300,1044417370,6940,6930,6940,6930,100
20230615,150200,1043724230,6940,6920,6940,6920,509
20230615,150100,1040195170,6940,6920,6940,6920,24
20230615,150000,1040028730,6940,6930,6940,6930,11
20230615,145900,1039952440,6940,6940,6940,6940,100
20230615,145800,1039258440,6940,6940,6940,6940,0
20230615,145700,1039258440,6940,6930,6940,6930,30
20230615,145600,1039050250,6900,6900,6900,6900,0
20230615,145500,1039050250,6900,6920,6920,6900,51
20230615,145400,1038697450,6920,6920,6920,6920,0
20230615,145300,1038697450,6920,6920,6920,6920,0
20230615,145200,1038697450,6920,6920,6920,6920,100
20230615,145100,1038005450,6920,6920,6920,6920,100
20230615,145000,1037313450,6920,6940,6940,6920,4
20230615,144900,1037285710,6920,6920,6920,6920,0
20230615,144800,1037285710,6920,6920,6920,6920,0
20230615,144700,1037285710,6920,6920,6920,6920,0
20230615,144600,1037285710,6920,6920,6920,6920,0
20230615,144500,1037285710,6920,6930,6930,6920,135
20230615,144400,1036351360,6930,6930,6930,6920,28
20230615,144300,1036157330,6920,6900,6920,6900,19
20230615,144200,1036025890,6900,6900,6900,6900,0
20230615,144100,1036025890,6900,6900,6900,6900,7
20230615,144000,1035977590,6900,6900,6900,6890,738
20230615,143900,1030888480,6900,6900,6900,6900,114
20230615,143800,1030101880,6900,6900,6900,6900,18
20230615,143700,1029977680,6900,6900,6900,6900,0
20230615,143600,1029977680,6900,6900,6900,6900,201
20230615,143500,1028590780,6900,6900,6900,6900,202
20230615,143400,1027196980,6920,6920,6920,6920,0
20230615,143300,1027196980,6920,6920,6920,6920,0
20230615,143200,1027196980,6920,6920,6920,6920,0
20230615,143100,1027196980,6920,6920,6920,6920,0
20230615,143000,1027196980,6920,6920,6920,6920,0
20230615,142900,1027196980,6920,6920,6920,6920,300
20230615,142800,1025120980,6920,6920,6920,6920,0
20230615,142700,1025120980,6920,6920,6920,6920,50
20230615,142600,1024774980,6920,6920,6920,6920,0
20230615,142500,1024774980,6920,6920,6920,6920,7
20230615,142400,1024726540,6920,6910,6920,6910,70
20230615,142300,1024242250,6870,6890,6890,6870,300
20230615,142200,1022179710,6920,6920,6920,6920,0
20230615,142100,1022179710,6920,6920,6920,6920,1
20230615,142000,1022172790,6920,6920,6920,6920,0
20230615,141900,1022172790,6920,6920,6920,6920,230
20230615,141800,1020581190,6920,6920,6920,6920,0
20230615,141700,1020581190,6920,6870,6920,6870,4
20230615,141600,1020553660,6870,6870,6870,6870,0
20230615,141500,1020553660,6870,6870,6870,6870,0
20230615,141400,1020553660,6870,6910,6920,6870,517
20230615,141300,1016998080,6920,6910,6920,6880,180
20230615,141200,1015752810,6920,6920,6920,6920,0
20230615,141100,1015752810,6920,6890,6920,6890,580
20230615,141000,1011751700,6870,6870,6870,6870,0
20230615,140900,1011751700,6870,6870,6870,6870,0
20230615,140800,1011751700,6870,6870,6870,6870,35
20230615,140700,1011511250,6870,6880,6880,6870,10
20230615,140600,1011442540,6870,6870,6870,6870,0
20230615,140500,1011442540,6870,6870,6870,6870,0
20230615,140400,1011442540,6870,6870,6870,6870,0
20230615,140300,1011442540,6870,6870,6870,6870,45
20230615,140200,1011133390,6870,6870,6870,6870,0
20230615,140100,1011133390,6870,6870,6870,6870,0
20230615,140000,1011133390,6870,6870,6870,6870,0
20230615,135900,1011133390,6870,6870,6870,6870,425
20230615,135800,1008213640,6870,6870,6870,6870,5
20230615,135700,1008179290,6860,6860,6860,6860,0
20230615,135600,1008179290,6860,6870,6870,6860,21
20230615,135500,1008035030,6870,6870,6870,6870,2
20230615,135400,1008021290,6870,6870,6870,6860,66
20230615,135300,1007568340,6880,6860,6880,6860,55
20230615,135200,1007190340,6880,6890,6890,6880,175
20230615,135100,1005984600,6900,6900,6900,6900,8
20230615,135000,1005929400,6910,6900,6910,6900,43
20230615,134900,1005632590,6900,6900,6900,6900,235
20230615,134800,1004011090,6900,6900,6900,6900,11
20230615,134700,1003935190,6900,6900,6900,6900,38
20230615,134600,1003672990,6900,6900,6900,6900,0
20230615,134500,1003672990,6900,6870,6910,6870,1378
20230615,134400,994198810,6850,6880,6880,6850,7314
20230615,134300,943959430,6890,6900,6900,6890,2755
20230615,134200,924976810,6910,6910,6910,6900,987
20230615,134100,918161640,6910,6940,6940,6910,539
20230615,134000,914425510,6940,6980,6980,6940,30
20230615,133900,914216910,6980,6970,6980,6970,15
20230615,133800,914112240,6960,6960,6960,6960,0
20230615,133700,914112240,6960,6960,6960,6960,0
20230615,133600,914112240,6960,6960,6960,6960,0
20230615,133500,914112240,6960,6960,6960,6960,0
20230615,133400,914112240,6960,6960,6960,6960,3
20230615,133300,914091360,6920,6920,6920,6920,0
20230615,133200,914091360,6920,6920,6920,6920,0
20230615,133100,914091360,6920,6920,6920,6920,0
20230615,133000,914091360,6920,6940,6940,6920,101
20230615,132900,913390440,6940,6940,6940,6940,0
20230615,132800,913390440,6940,6920,6940,6910,766
20230615,132700,908091080,6920,6920,6920,6920,1505
20230615,132600,897676480,6910,6920,6940,6910,1364
20230615,132500,888223230,6920,6950,6950,6920,4114
20230615,132400,859692060,6940,6960,6960,6940,315
20230615,132300,857502080,6990,6990,6990,6990,0
20230615,132200,857502080,6990,6990,6990,6990,0
20230615,132100,857502080,6990,6990,6990,6990,0
20230615,132000,857502080,6990,6990,6990,6990,23
20230615,131900,857341310,7000,7000,7000,7000,0
20230615,131800,857341310,7000,7000,7000,7000,2
20230615,131700,857327310,6960,6960,6960,6960,0
20230615,131600,857327310,6960,6960,6960,6960,0
20230615,131500,857327310,6960,7000,7000,6960,581
20230615,131400,853268190,7000,7000,7000,7000,0
20230615,131300,853268190,7000,6980,7000,6950,3001
20230615,131200,832360980,6990,6990,6990,6990,300
20230615,131100,830263980,6980,6980,6980,6980,0
20230615,131000,830263980,6980,7020,7020,6980,964
20230615,130900,823524310,7020,7000,7020,7000,883
20230615,130800,817335410,7000,7000,7000,6990,120
20230615,130700,816495460,7000,7000,7000,7000,101
20230615,130600,815788460,7000,7010,7010,7000,104
20230615,130500,815059460,7010,7010,7010,7010,0
20230615,130400,815059460,7010,7010,7010,7010,20
20230615,130300,814919260,7010,7010,7010,7010,0
20230615,130200,814919260,7010,7010,7010,7010,0
20230615,130100,814919260,7010,7010,7010,7010,20
20230615,130000,814779060,7020,7010,7020,7010,270
20230615,125900,812886250,7010,7010,7010,7010,0
20230615,125800,812886250,7010,7010,7010,7010,430
20230615,125700,809871950,7020,7020,7020,7020,0
20230615,125600,809871950,7020,7020,7020,7020,0
20230615,125500,809871950,7020,6980,7020,6980,1242
20230615,125400,801171750,6980,6980,6980,6980,0
20230615,125300,801171750,6980,6980,6980,6980,4
20230615,125200,801143830,6980,6980,6980,6980,208
20230615,125100,799691990,7000,7000,7000,7000,0
20230615,125000,799691990,7000,6990,7000,6990,312
20230615,124900,797508810,6990,6990,6990,6990,210
20230615,124800,796040910,6990,6990,6990,6990,350
20230615,124700,793594410,6990,6990,6990,6990,0
20230615,124600,793594410,6990,6990,6990,6990,755
20230615,124500,788316960,7000,7000,7000,7000,295
20230615,124400,786251960,7010,7010,7010,7010,3
20230615,124300,786230930,7010,7010,7010,7010,0
20230615,124200,786230930,7010,7010,7010,7010,358
20230615,124100,783721350,7010,7020,7020,7010,502
20230615,124000,780202310,7020,7020,7020,7020,217
20230615,123900,778678970,7030,7030,7030,7030,150
20230615,123800,777624470,7030,7020,7030,7020,1468
20230615,123700,767305920,7020,7030,7040,7020,653
20230615,123600,762716900,7040,7010,7040,7010,4047
20230615,123500,734301730,7010,7010,7010,7010,184
20230615,123400,733011890,7010,7020,7020,7010,118
20230615,123300,732184340,7020,7010,7020,7010,955
20230615,123200,725481880,7010,7010,7010,7010,570
20230615,123100,721486180,7010,7010,7010,7000,763
20230615,123000,716139000,7010,7010,7010,7000,971
20230615,122900,709332610,7010,6970,7010,6970,203
20230615,122800,707910330,6970,7000,7020,6970,2696
20230615,122700,689021860,7010,6990,7010,6990,1904
20230615,122600,675681600,7000,7000,7000,7000,0
20230615,122500,675681600,7000,6990,7000,6980,3479
20230615,122400,651338840,6990,6990,6990,6990,30
20230615,122300,651129140,7000,6970,7000,6970,2144
20230615,122200,636156040,6960,6950,6960,6950,3111
20230615,122100,614523980,6930,6930,6930,6930,0
20230615,122000,614523980,6930,6930,6930,6930,10
20230615,121900,614454680,6930,6950,6950,6930,451
20230615,121800,611328900,6930,6930,6930,6930,0
20230615,121700,611328900,6930,6950,6950,6930,48
20230615,121600,610995880,6940,6940,6950,6940,879
20230615,121500,604887670,6930,6930,6930,6930,89
20230615,121400,604270900,6940,6940,6940,6940,8
20230615,121300,604215380,6940,6940,6940,6940,42
20230615,121200,603923900,6940,6940,6940,6940,0
20230615,121100,603923900,6940,6940,6940,6940,194
20230615,121000,602577540,6930,6930,6930,6930,1
20230615,120900,602570610,6920,6920,6920,6920,0
20230615,120800,602570610,6920,6920,6920,6920,2
20230615,120700,602556770,6930,6930,6930,6930,150
20230615,120600,601517270,6920,6920,6920,6920,6
20230615,120500,601475750,6930,6930,6930,6930,0
20230615,120400,601475750,6930,6930,6930,6930,10
20230615,120300,601406450,6930,6920,6930,6920,700
20230615,120200,596555740,6910,6910,6910,6910,754
20230615,120100,591345600,6910,6910,6910,6910,0
20230615,120000,591345600,6910,6910,6910,6910,0
20230615,115900,591345600,6910,6910,6910,6910,1
20230615,115800,591338690,6900,6900,6900,6900,0
20230615,115700,591338690,6900,6900,6900,6900,0
20230615,115600,591338690,6900,6910,6910,6900,11
20230615,115500,591262690,6900,6900,6900,6900,0
20230615,115400,591262690,6900,6910,6910,6900,35
20230615,115300,591021120,6940,6910,6940,6910,808
20230615,115200,585429310,6900,6900,6900,6900,679
20230615,115100,580744210,6890,6890,6890,6890,7
20230615,115000,580695980,6880,6880,6880,6880,30
20230615,114900,580489580,6880,6880,6880,6880,0
20230615,114800,580489580,6880,6890,6890,6880,507
20230615,114700,577001410,6880,6870,6880,6870,644
20230615,114600,572570900,6870,6870,6870,6870,30
20230615,114500,572364800,6870,6870,6870,6870,5
20230615,114400,572330450,6830,6830,6830,6830,0
20230615,114300,572330450,6830,6830,6830,6830,0
20230615,114200,572330450,6830,6830,6830,6830,1
20230615,114100,572323620,6860,6860,6860,6860,0
20230615,114000,572323620,6860,6860,6860,6860,0
20230615,113900,572323620,6860,6860,6860,6860,50
20230615,113800,571980620,6870,6870,6870,6870,0
20230615,113700,571980620,6870,6870,6870,6870,0
20230615,113600,571980620,6870,6820,6870,6820,20
20230615,113500,571843880,6810,6810,6810,6810,0
20230615,113400,571843880,6810,6810,6810,6810,0
20230615,113300,571843880,6810,6810,6810,6800,11
20230615,113200,571769020,6800,6810,6820,6800,1059
20230615,113100,564565610,6810,6810,6810,6810,10
20230615,113000,564497510,6820,6820,6820,6820,1
20230615,112900,564490690,6820,6820,6820,6820,23
20230615,112800,564333830,6820,6820,6820,6820,0
20230615,112700,564333830,6820,6820,6820,6820,20
20230615,112600,564197430,6830,6830,6830,6830,625
20230615,112500,559928680,6880,6880,6880,6880,0
20230615,112400,559928680,6880,6880,6880,6880,0
20230615,112300,559928680,6880,6880,6880,6880,0
20230615,112200,559928680,6880,6870,6880,6870,2
20230615,112100,559914930,6870,6840,6870,6840,7
20230615,112000,559866960,6830,6820,6830,6820,636
20230615,111900,555524590,6820,6820,6820,6820,2
20230615,111800,555510950,6800,6790,6800,6790,206
20230615,111700,554111150,6790,6790,6800,6770,1375
20230615,111600,544793480,6790,6790,6790,6790,9
20230615,111500,544732370,6820,6790,6820,6780,213
20230615,111400,543286890,6820,6790,6820,6790,686
20230615,111300,538628920,6790,6790,6790,6790,1
20230615,111200,538622130,6810,6810,6810,6790,1650
20230615,111100,527407280,6810,6810,6810,6810,3
20230615,111000,527386850,6810,6810,6810,6810,3
20230615,110900,527366420,6800,6820,6820,6800,251
20230615,110800,525654620,6820,6830,6830,6790,632
20230615,110700,521338850,6820,6820,6820,6820,89
20230615,110600,520731870,6830,6780,6830,6780,1327
20230615,110500,511703280,6780,6780,6780,6780,210
20230615,110400,510279480,6780,6790,6790,6780,550
20230615,110300,506549040,6790,6820,6820,6790,4413
20230615,110200,476542990,6820,6820,6820,6820,43
20230615,110100,476249730,6820,6820,6820,6820,186
20230615,110000,474981210,6870,6870,6870,6870,0
20230615,105900,474981210,6870,6820,6870,6820,6
20230615,105800,474940240,6820,6830,6830,6820,100
20230615,105700,474258230,6880,6820,6880,6820,17
20230615,105600,474141970,6810,6810,6810,6810,0
20230615,105500,474141970,6810,6810,6810,6810,0
20230615,105400,474141970,6810,6840,6840,6810,2994
20230615,105300,453687030,6840,6870,6870,6840,507
20230615,105200,450214050,6880,6880,6880,6880,8
20230615,105100,450159010,6880,6880,6880,6880,1
20230615,105000,450152130,6880,6880,6880,6880,2
20230615,104900,450138370,6880,6880,6880,6880,33
20230615,104800,449911330,6880,6880,6880,6880,10
20230615,104700,449842530,6870,6870,6870,6870,0
20230615,104600,449842530,6870,6880,6880,6870,185
20230615,104500,448570730,6880,6880,6880,6880,0
20230615,104400,448570730,6880,6870,6880,6870,26
20230615,104300,448392060,6860,6860,6860,6860,0
20230615,104200,448392060,6860,6860,6860,6860,0
20230615,104100,448392060,6860,6860,6860,6860,100
20230615,104000,447706060,6880,6880,6880,6850,2000
20230615,103900,433975680,6860,6880,6880,6860,240
20230615,103800,432328880,6840,6890,6890,6840,1002
20230615,103700,425455810,6890,6900,6900,6890,40
20230615,103600,425180200,6890,6890,6890,6890,0
20230615,103500,425180200,6890,6890,6890,6890,0
20230615,103400,425180200,6890,6890,6890,6890,40
20230615,103300,424904600,6880,6880,6880,6880,0
20230615,103200,424904600,6880,6880,6880,6880,0
20230615,103100,424904600,6880,6880,6880,6880,0
20230615,103000,424904600,6880,6880,6880,6880,46
20230615,102900,424588120,6880,6880,6880,6880,30
20230615,102800,424381720,6870,6870,6870,6870,0
20230615,102700,424381720,6870,6870,6870,6870,605
20230615,102600,420225370,6870,6900,6900,6870,1774
20230615,102500,408021200,6900,6920,6920,6900,1789
20230615,102400,395644150,6930,6930,6930,6920,104
20230615,102300,394923460,6950,6950,6950,6950,0
20230615,102200,394923460,6950,6920,6950,6920,651
20230615,102100,390401030,6920,6930,6930,6920,981
20230615,102000,383606390,6940,6950,6950,6930,173
20230615,101900,382407430,6950,6950,6950,6950,1699
20230615,101800,370599380,6930,6940,6940,6930,681
20230615,101700,365873410,6940,6940,6940,6940,30
20230615,101600,365665210,6950,6950,6950,6950,302
20230615,101500,363566310,6950,6950,6950,6950,0
20230615,101400,363566310,6950,6960,6960,6950,30
20230615,101300,363357690,6960,6960,6960,6960,2
20230615,101200,363343770,6950,6950,6950,6950,0
20230615,101100,363343770,6950,6950,6950,6950,25
20230615,101000,363170020,6950,6950,6950,6950,401
20230615,100900,360383070,6950,6950,6950,6950,1
20230615,100800,360376120,6960,6960,6960,6960,364
20230615,100700,357842680,6960,6960,6960,6960,1
20230615,100600,357835720,6980,6970,6980,6960,114
20230615,100500,357042030,6960,6970,6970,6960,196
20230615,100400,355675920,6980,6980,6980,6980,433
20230615,100300,352653580,6990,6980,6990,6980,403
20230615,100200,349840630,6990,6990,6990,6990,0
20230615,100100,349840630,6990,6990,6990,6990,202
20230615,100000,348428650,6990,6990,6990,6990,148
20230615,095900,347394130,6990,6990,6990,6990,143
20230615,095800,346394560,6990,6990,7000,6970,121
20230615,095700,345549960,6980,6990,7000,6980,1874
20230615,095600,332463310,6990,6990,6990,6990,0
20230615,095500,332463310,6990,6990,6990,6990,6
20230615,095400,332421370,7010,7000,7010,7000,114
20230615,095300,331623360,7000,7000,7000,7000,220
20230615,095200,330083360,7000,7000,7000,6990,1232
20230615,095100,321459370,6990,6990,6990,6990,20
20230615,095000,321319570,7000,7000,7000,6980,109
20230615,094900,320556910,6980,6980,7000,6980,12
20230615,094800,320473080,6980,6990,6990,6980,218
20230615,094700,318949320,7000,7000,7000,7000,18
20230615,094600,318823320,7000,6990,7000,6990,243
20230615,094500,317122500,7000,6990,7000,6990,84
20230615,094400,316534540,6980,6980,6990,6980,957
20230615,094300,309853490,6990,7000,7000,6990,394
20230615,094200,307095690,7000,6980,7000,6970,1432
20230615,094100,297092800,6980,6980,6980,6980,47
20230615,094000,296764740,6970,6970,6970,6970,142
20230615,093900,295775000,6980,6980,6980,6980,45
20230615,093800,295460900,6980,6980,6980,6980,20
20230615,093700,295321300,6980,6980,6980,6980,765
20230615,093600,289981600,6970,6990,6990,6970,109
20230615,093500,289220800,6990,6990,6990,6980,99
20230615,093400,288528870,6990,6980,6990,6980,31
20230615,093300,288312470,6980,6980,6980,6980,90
20230615,093200,287684270,6980,6960,6980,6960,1529
20230615,093100,277018950,6960,6950,6960,6950,4
20230615,093000,276991120,6940,6940,6940,6940,16
20230615,092900,276880080,6970,6970,6970,6970,13
20230615,092800,276789470,6970,6970,6970,6970,0
20230615,092700,276789470,6970,6970,6970,6930,12
20230615,092600,276705870,6930,6940,6960,6930,303
20230615,092500,274599170,6930,6930,6930,6930,618
20230615,092400,270316430,6930,6950,6950,6930,701
20230615,092300,265456340,6950,6950,6950,6940,218
20230615,092200,263942240,6950,6950,6950,6940,73
20230615,092100,263435090,6950,6950,6950,6950,15
20230615,092000,263330840,6950,6980,6980,6950,330
20230615,091900,261036740,6980,6970,6980,6950,842
20230615,091800,255168750,6970,6980,6990,6970,3051
20230615,091700,233892560,6980,6980,6980,6980,448
20230615,091600,230765520,6980,6970,6990,6970,38
20230615,091500,230500210,6970,6980,6980,6970,804
20230615,091400,224891410,6980,7010,7010,6980,341
20230615,091300,222508400,7010,6990,7010,6990,5269
20230615,091200,185617160,6990,7000,7000,6970,5195
20230615,091100,149320470,7000,6900,7000,6900,2426
20230615,091000,132420910,6910,6900,6930,6900,8309
20230615,090900,75042620,6900,6870,6900,6870,1289
20230615,090800,66183920,6870,6850,6870,6850,73
20230615,090700,65682750,6850,6840,6850,6840,1159
20230615,090600,57743620,6810,6810,6810,6810,31
20230615,090500,57532510,6790,6790,6790,6790,0
20230615,090400,57532510,6790,6800,6800,6790,500
20230615,090300,54136630,6790,6800,6800,6790,1306
20230615,090200,45260860,6800,6840,6840,6800,3098
20230615,090100,24148910,6850,6860,6860,6840,362
20230615,090000,21671650,6850,6900,6900,6850,3141