stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205400,2757517180,6880,6880,6880,6880,3801
20230609,205300,2757517180,6880,6880,6880,6880,0
20230609,205200,2757517180,6880,6880,6880,6880,0
20230609,205100,2757517180,6880,6880,6880,6880,0
20230609,205000,2757517180,6880,6880,6880,6880,0
20230609,204900,2757517180,6880,6880,6880,6880,0
20230609,204800,2757517180,6880,6880,6880,6880,0
20230609,204700,2757517180,6880,6880,6880,6880,0
20230609,204600,2757517180,6880,6880,6880,6880,0
20230609,204500,2757517180,6880,6880,6880,6880,0
20230609,204400,2757517180,6880,6880,6880,6880,0
20230609,204300,2757517180,6880,6880,6880,6880,0
20230609,204200,2757517180,6880,6880,6880,6880,0
20230609,204100,2757517180,6880,6880,6880,6880,0
20230609,204000,2757517180,6880,6880,6880,6880,0
20230609,203900,2757517180,6880,6880,6880,6880,0
20230609,203800,2757517180,6880,6880,6880,6880,0
20230609,203700,2757517180,6880,6880,6880,6880,0
20230609,203600,2757517180,6880,6880,6880,6880,0
20230609,203500,2757517180,6880,6880,6880,6880,0
20230609,203400,2757517180,6880,6880,6880,6880,0
20230609,203300,2757517180,6880,6880,6880,6880,0
20230609,203200,2757517180,6880,6880,6880,6880,0
20230609,203100,2757517180,6880,6880,6880,6880,0
20230609,203000,2757517180,6880,6880,6880,6880,0
20230609,202900,2757517180,6880,6880,6880,6880,0
20230609,202800,2757517180,6880,6880,6880,6880,0
20230609,202700,2757517180,6880,6880,6880,6880,0
20230609,202600,2757517180,6880,6880,6880,6880,0
20230609,202500,2757517180,6880,6880,6880,6880,0
20230609,202400,2757517180,6880,6880,6880,6880,3801
20230609,202300,2757517180,6880,6880,6880,6880,0
20230609,202200,2757517180,6880,6880,6880,6880,0
20230609,202100,2757517180,6880,6880,6880,6880,0
20230609,202000,2757517180,6880,6880,6880,6880,0
20230609,201900,2757517180,6880,6880,6880,6880,0
20230609,201800,2757517180,6880,6880,6880,6880,0
20230609,201700,2757517180,6880,6880,6880,6880,0
20230609,201600,2757517180,6880,6880,6880,6880,0
20230609,201500,2757517180,6880,6880,6880,6880,0
20230609,201400,2757517180,6880,6880,6880,6880,0
20230609,201300,2757517180,6880,6880,6880,6880,0
20230609,201200,2757517180,6880,6880,6880,6880,0
20230609,201100,2757517180,6880,6880,6880,6880,0
20230609,201000,2757517180,6880,6880,6880,6880,0
20230609,200900,2757517180,6880,6880,6880,6880,0
20230609,200800,2757517180,6880,6880,6880,6880,0
20230609,200700,2757517180,6880,6880,6880,6880,0
20230609,200600,2757517180,6880,6880,6880,6880,0
20230609,200500,2757517180,6880,6880,6880,6880,0
20230609,200400,2757517180,6880,6880,6880,6880,0
20230609,200300,2757517180,6880,6880,6880,6880,0
20230609,200200,2757517180,6880,6880,6880,6880,0
20230609,200100,2757517180,6880,6880,6880,6880,0
20230609,200000,2757517180,6880,6880,6880,6880,0
20230609,195900,2757517180,6880,6880,6880,6880,0
20230609,195800,2757517180,6880,6880,6880,6880,0
20230609,195700,2757517180,6880,6880,6880,6880,0
20230609,195600,2757517180,6880,6880,6880,6880,0
20230609,195500,2757517180,6880,6880,6880,6880,0
20230609,195400,2757517180,6880,6880,6880,6880,3801
20230609,195300,2757517180,6880,6880,6880,6880,0
20230609,195200,2757517180,6880,6880,6880,6880,0
20230609,195100,2757517180,6880,6880,6880,6880,0
20230609,195000,2757517180,6880,6880,6880,6880,0
20230609,194900,2757517180,6880,6880,6880,6880,0
20230609,194800,2757517180,6880,6880,6880,6880,0
20230609,194700,2757517180,6880,6880,6880,6880,0
20230609,194600,2757517180,6880,6880,6880,6880,0
20230609,194500,2757517180,6880,6880,6880,6880,0
20230609,194400,2757517180,6880,6880,6880,6880,0
20230609,194300,2757517180,6880,6880,6880,6880,0
20230609,194200,2757517180,6880,6880,6880,6880,0
20230609,194100,2757517180,6880,6880,6880,6880,0
20230609,194000,2757517180,6880,6880,6880,6880,0
20230609,193900,2757517180,6880,6880,6880,6880,0
20230609,193800,2757517180,6880,6880,6880,6880,0
20230609,193700,2757517180,6880,6880,6880,6880,0
20230609,193600,2757517180,6880,6880,6880,6880,0
20230609,193500,2757517180,6880,6880,6880,6880,0
20230609,193400,2757517180,6880,6880,6880,6880,0
20230609,193300,2757517180,6880,6880,6880,6880,0
20230609,193200,2757517180,6880,6880,6880,6880,0
20230609,193100,2757517180,6880,6880,6880,6880,0
20230609,193000,2757517180,6880,6880,6880,6880,0
20230609,192900,2757517180,6880,6880,6880,6880,0
20230609,192800,2757517180,6880,6880,6880,6880,0
20230609,192700,2757517180,6880,6880,6880,6880,0
20230609,192600,2757517180,6880,6880,6880,6880,0
20230609,192500,2757517180,6880,6880,6880,6880,0
20230609,192400,2757517180,6880,6880,6880,6880,3801
20230609,192300,2757517180,6880,6880,6880,6880,0
20230609,192200,2757517180,6880,6880,6880,6880,0
20230609,192100,2757517180,6880,6880,6880,6880,0
20230609,192000,2757517180,6880,6880,6880,6880,0
20230609,191900,2757517180,6880,6880,6880,6880,0
20230609,191800,2757517180,6880,6880,6880,6880,0
20230609,191700,2757517180,6880,6880,6880,6880,0
20230609,191600,2757517180,6880,6880,6880,6880,0
20230609,191500,2757517180,6880,6880,6880,6880,0
20230609,191400,2757517180,6880,6880,6880,6880,0
20230609,191300,2757517180,6880,6880,6880,6880,0
20230609,191200,2757517180,6880,6880,6880,6880,0
20230609,191100,2757517180,6880,6880,6880,6880,0
20230609,191000,2757517180,6880,6880,6880,6880,0
20230609,190900,2757517180,6880,6880,6880,6880,0
20230609,190800,2757517180,6880,6880,6880,6880,0
20230609,190700,2757517180,6880,6880,6880,6880,0
20230609,190600,2757517180,6880,6880,6880,6880,0
20230609,190500,2757517180,6880,6880,6880,6880,0
20230609,190400,2757517180,6880,6880,6880,6880,0
20230609,190300,2757517180,6880,6880,6880,6880,0
20230609,190200,2757517180,6880,6880,6880,6880,0
20230609,190100,2757517180,6880,6880,6880,6880,0
20230609,190000,2757517180,6880,6880,6880,6880,0
20230609,185900,2757517180,6880,6880,6880,6880,0
20230609,185800,2757517180,6880,6880,6880,6880,0
20230609,185700,2757517180,6880,6880,6880,6880,0
20230609,185600,2757517180,6880,6880,6880,6880,0
20230609,185500,2757517180,6880,6880,6880,6880,0
20230609,185400,2757517180,6880,6880,6880,6880,3801
20230609,185300,2757517180,6880,6880,6880,6880,0
20230609,185200,2757517180,6880,6880,6880,6880,0
20230609,185100,2757517180,6880,6880,6880,6880,0
20230609,185000,2757517180,6880,6880,6880,6880,0
20230609,184900,2757517180,6880,6880,6880,6880,0
20230609,184800,2757517180,6880,6880,6880,6880,0
20230609,184700,2757517180,6880,6880,6880,6880,0
20230609,184600,2757517180,6880,6880,6880,6880,0
20230609,184500,2757517180,6880,6880,6880,6880,0
20230609,184400,2757517180,6880,6880,6880,6880,0
20230609,184300,2757517180,6880,6880,6880,6880,0
20230609,184200,2757517180,6880,6880,6880,6880,0
20230609,184100,2757517180,6880,6880,6880,6880,0
20230609,184000,2757517180,6880,6880,6880,6880,0
20230609,183900,2757517180,6880,6880,6880,6880,0
20230609,183800,2757517180,6880,6880,6880,6880,0
20230609,183700,2757517180,6880,6880,6880,6880,0
20230609,183600,2757517180,6880,6880,6880,6880,0
20230609,183500,2757517180,6880,6880,6880,6880,0
20230609,183400,2757517180,6880,6880,6880,6880,0
20230609,183300,2757517180,6880,6880,6880,6880,0
20230609,183200,2757517180,6880,6880,6880,6880,0
20230609,183100,2757517180,6880,6880,6880,6880,0
20230609,183000,2757517180,6880,6880,6880,6880,0
20230609,182900,2757517180,6880,6880,6880,6880,0
20230609,182800,2757517180,6880,6880,6880,6880,0
20230609,182700,2757517180,6880,6880,6880,6880,0
20230609,182600,2757517180,6880,6880,6880,6880,0
20230609,182500,2757517180,6880,6880,6880,6880,0
20230609,182400,2757517180,6880,6880,6880,6880,3801
20230609,182300,2757517180,6880,6880,6880,6880,0
20230609,182200,2757517180,6880,6880,6880,6880,0
20230609,182100,2757517180,6880,6880,6880,6880,0
20230609,182000,2757517180,6880,6880,6880,6880,0
20230609,181900,2757517180,6880,6880,6880,6880,0
20230609,181800,2757517180,6880,6880,6880,6880,0
20230609,181700,2757517180,6880,6880,6880,6880,0
20230609,181600,2757517180,6880,6880,6880,6880,0
20230609,181500,2757517180,6880,6880,6880,6880,0
20230609,181400,2757517180,6880,6880,6880,6880,0
20230609,181300,2757517180,6880,6880,6880,6880,0
20230609,181200,2757517180,6880,6880,6880,6880,0
20230609,181100,2757517180,6880,6880,6880,6880,0
20230609,181000,2757517180,6880,6880,6880,6880,0
20230609,180900,2757517180,6880,6880,6880,6880,0
20230609,180800,2757517180,6880,6880,6880,6880,0
20230609,180700,2757517180,6880,6880,6880,6880,0
20230609,180600,2757517180,6880,6880,6880,6880,0
20230609,180500,2757517180,6880,6880,6880,6880,0
20230609,180400,2757517180,6880,6880,6880,6880,0
20230609,180300,2757517180,6880,6880,6880,6880,0
20230609,180200,2757517180,6880,6880,6880,6880,0
20230609,180100,2757517180,6880,6880,6880,6880,0
20230609,180000,2757517180,6880,6880,6880,6880,0
20230609,175900,2757517180,6880,6880,6880,6880,0
20230609,175800,2757517180,6880,6880,6880,6880,0
20230609,175700,2757517180,6880,6880,6880,6880,0
20230609,175600,2757517180,6880,6880,6880,6880,0
20230609,175500,2757517180,6880,6880,6880,6880,0
20230609,175400,2757517180,6880,6880,6880,6880,3801
20230609,175300,2757517180,6880,6880,6880,6880,0
20230609,175200,2757517180,6880,6880,6880,6880,0
20230609,175100,2757517180,6880,6880,6880,6880,0
20230609,175000,2757517180,6880,6880,6880,6880,0
20230609,174900,2757517180,6880,6880,6880,6880,0
20230609,174800,2757517180,6880,6880,6880,6880,0
20230609,174700,2757517180,6880,6880,6880,6880,0
20230609,174600,2757517180,6880,6880,6880,6880,0
20230609,174500,2757517180,6880,6880,6880,6880,0
20230609,174400,2757517180,6880,6880,6880,6880,0
20230609,174300,2757517180,6880,6880,6880,6880,0
20230609,174200,2757517180,6880,6880,6880,6880,0
20230609,174100,2757517180,6880,6880,6880,6880,0
20230609,174000,2757517180,6880,6880,6880,6880,0
20230609,173900,2757517180,6880,6880,6880,6880,0
20230609,173800,2757517180,6880,6880,6880,6880,0
20230609,173700,2757517180,6880,6880,6880,6880,0
20230609,173600,2757517180,6880,6880,6880,6880,0
20230609,173500,2757517180,6880,6880,6880,6880,0
20230609,173400,2757517180,6880,6880,6880,6880,0
20230609,173300,2757517180,6880,6880,6880,6880,0
20230609,173200,2757517180,6880,6880,6880,6880,0
20230609,173100,2757517180,6880,6880,6880,6880,0
20230609,173000,2757517180,6880,6880,6880,6880,0
20230609,172900,2757517180,6880,6880,6880,6880,0
20230609,172800,2757517180,6880,6880,6880,6880,0
20230609,172700,2757517180,6880,6880,6880,6880,0
20230609,172600,2757517180,6880,6880,6880,6880,0
20230609,172500,2757517180,6880,6880,6880,6880,0
20230609,172400,2757517180,6880,6880,6880,6880,3801
20230609,172300,2757517180,6880,6880,6880,6880,0
20230609,172200,2757517180,6880,6880,6880,6880,0
20230609,172100,2757517180,6880,6880,6880,6880,0
20230609,172000,2757517180,6880,6880,6880,6880,0
20230609,171900,2757517180,6880,6880,6880,6880,0
20230609,171800,2757517180,6880,6880,6880,6880,0
20230609,171700,2757517180,6880,6880,6880,6880,0
20230609,171600,2757517180,6880,6880,6880,6880,0
20230609,171500,2757517180,6880,6880,6880,6880,0
20230609,171400,2757517180,6880,6880,6880,6880,0
20230609,171300,2757517180,6880,6880,6880,6880,0
20230609,171200,2757517180,6880,6880,6880,6880,0
20230609,171100,2757517180,6880,6880,6880,6880,0
20230609,171000,2757517180,6880,6880,6880,6880,0
20230609,170900,2757517180,6880,6880,6880,6880,0
20230609,170800,2757517180,6880,6880,6880,6880,0
20230609,170700,2757517180,6880,6880,6880,6880,0
20230609,170600,2757517180,6880,6880,6880,6880,0
20230609,170500,2757517180,6880,6880,6880,6880,0
20230609,170400,2757517180,6880,6880,6880,6880,0
20230609,170300,2757517180,6880,6880,6880,6880,0
20230609,170200,2757517180,6880,6880,6880,6880,0
20230609,170100,2757517180,6880,6880,6880,6880,0
20230609,170000,2757517180,6880,6880,6880,6880,0
20230609,165900,2757517180,6880,6880,6880,6880,0
20230609,165800,2757517180,6880,6880,6880,6880,0
20230609,165700,2757517180,6880,6880,6880,6880,0
20230609,165600,2757517180,6880,6880,6880,6880,0
20230609,165500,2757517180,6880,6880,6880,6880,0
20230609,165400,2757517180,6880,6880,6880,6880,3801
20230609,165300,2757517180,6880,6880,6880,6880,0
20230609,165200,2757517180,6880,6880,6880,6880,0
20230609,165100,2757517180,6880,6880,6880,6880,0
20230609,165000,2757517180,6880,6880,6880,6880,0
20230609,164900,2757517180,6880,6880,6880,6880,0
20230609,164800,2757517180,6880,6880,6880,6880,0
20230609,164700,2757517180,6880,6880,6880,6880,0
20230609,164600,2757517180,6880,6880,6880,6880,0
20230609,164500,2757517180,6880,6880,6880,6880,0
20230609,164400,2757517180,6880,6880,6880,6880,0
20230609,164300,2757517180,6880,6880,6880,6880,0
20230609,164200,2757517180,6880,6880,6880,6880,0
20230609,164100,2757517180,6880,6880,6880,6880,0
20230609,164000,2757517180,6880,6880,6880,6880,0
20230609,163900,2757517180,6880,6880,6880,6880,0
20230609,163800,2757517180,6880,6880,6880,6880,0
20230609,163700,2757517180,6880,6880,6880,6880,0
20230609,163600,2757517180,6880,6880,6880,6880,0
20230609,163500,2757517180,6880,6880,6880,6880,0
20230609,163400,2757517180,6880,6880,6880,6880,0
20230609,163300,2757517180,6880,6880,6880,6880,0
20230609,163200,2757517180,6880,6880,6880,6880,0
20230609,163100,2757517180,6880,6880,6880,6880,0
20230609,163000,2757517180,6880,6880,6880,6880,0
20230609,162900,2757517180,6880,6880,6880,6880,0
20230609,162800,2757517180,6880,6880,6880,6880,0
20230609,162700,2757517180,6880,6880,6880,6880,0
20230609,162600,2757517180,6880,6880,6880,6880,0
20230609,162500,2757517180,6880,6880,6880,6880,0
20230609,162400,2757517180,6880,6880,6880,6880,3801
20230609,162300,2757517180,6880,6880,6880,6880,0
20230609,162200,2757517180,6880,6880,6880,6880,0
20230609,162100,2757517180,6880,6880,6880,6880,0
20230609,162000,2757517180,6880,6880,6880,6880,0
20230609,161900,2757517180,6880,6880,6880,6880,0
20230609,161800,2757517180,6880,6880,6880,6880,0
20230609,161700,2757517180,6880,6880,6880,6880,0
20230609,161600,2757517180,6880,6880,6880,6880,0
20230609,161500,2757517180,6880,6880,6880,6880,0
20230609,161400,2757517180,6880,6880,6880,6880,0
20230609,161300,2757517180,6880,6880,6880,6880,0
20230609,161200,2757517180,6880,6880,6880,6880,0
20230609,161100,2757517180,6880,6880,6880,6880,0
20230609,161000,2757517180,6880,6880,6880,6880,0
20230609,160900,2757517180,6880,6880,6880,6880,0
20230609,160800,2757517180,6880,6880,6880,6880,0
20230609,160700,2757517180,6880,6880,6880,6880,0
20230609,160600,2757517180,6880,6880,6880,6880,0
20230609,160500,2757517180,6880,6880,6880,6880,0
20230609,160400,2757517180,6880,6880,6880,6880,0
20230609,160300,2757517180,6880,6880,6880,6880,0
20230609,160200,2757517180,6880,6880,6880,6880,0
20230609,160100,2757517180,6880,6880,6880,6880,0
20230609,160000,2757517180,6880,6880,6880,6880,0
20230609,155900,2757517180,6880,6880,6880,6880,0
20230609,155800,2757517180,6880,6880,6880,6880,0
20230609,155700,2757517180,6880,6880,6880,6880,0
20230609,155600,2757517180,6880,6880,6880,6880,0
20230609,155500,2757517180,6880,6880,6880,6880,0
20230609,155400,2757517180,6880,6880,6880,6880,3801
20230609,155300,2757517180,6880,6880,6880,6880,0
20230609,155200,2757517180,6880,6880,6880,6880,0
20230609,155100,2757517180,6880,6880,6880,6880,0
20230609,155000,2757517180,6880,6880,6880,6880,0
20230609,154900,2757517180,6880,6880,6880,6880,0
20230609,154800,2757517180,6880,6880,6880,6880,0
20230609,154700,2757517180,6880,6880,6880,6880,0
20230609,154600,2757517180,6880,6880,6880,6880,0
20230609,154500,2757517180,6880,6880,6880,6880,0
20230609,154400,2757517180,6880,6880,6880,6880,0
20230609,154300,2757517180,6880,6880,6880,6880,0
20230609,154200,2757517180,6880,6880,6880,6880,0
20230609,154100,2757517180,6880,6880,6880,6880,0
20230609,154000,2757517180,6880,6880,6880,6880,0
20230609,153900,2757517180,6880,6880,6880,6880,0
20230609,153800,2757517180,6880,6880,6880,6880,0
20230609,153700,2757517180,6880,6880,6880,6880,0
20230609,153600,2757517180,6880,6880,6880,6880,0
20230609,153500,2757517180,6880,6880,6880,6880,0
20230609,153400,2757517180,6880,6880,6880,6880,0
20230609,153300,2757517180,6880,6880,6880,6880,0
20230609,153200,2757517180,6880,6880,6880,6880,0
20230609,153100,2757517180,6880,6880,6880,6880,0
20230609,153000,2757517180,6880,6880,6880,6880,3801
20230609,152900,2731366300,6870,6870,6870,6870,0
20230609,152800,2731366300,6870,6870,6870,6870,0
20230609,152700,2731366300,6870,6870,6870,6870,0
20230609,152600,2731366300,6870,6870,6870,6870,0
20230609,152500,2731366300,6870,6870,6870,6870,0
20230609,152400,2731366300,6870,6870,6870,6870,0
20230609,152300,2731366300,6870,6870,6870,6870,0
20230609,152200,2731366300,6870,6870,6870,6870,0
20230609,152100,2731366300,6870,6870,6870,6870,0
20230609,152000,2731366300,6870,6870,6870,6870,0
20230609,151900,2731366300,6870,6860,6870,6860,894
20230609,151800,2725233220,6860,6860,6870,6860,594
20230609,151700,2721158150,6860,6860,6860,6860,20
20230609,151600,2721020950,6860,6860,6870,6860,1150
20230609,151500,2713131770,6860,6840,6860,6840,105
20230609,151400,2712411570,6840,6860,6860,6840,1545
20230609,151300,2701831290,6860,6860,6860,6860,225
20230609,151200,2700287790,6860,6860,6860,6860,46
20230609,151100,2699972230,6850,6850,6850,6850,522
20230609,151000,2696396530,6850,6860,6860,6850,303
20230609,150900,2694318950,6850,6850,6850,6850,738
20230609,150800,2689263650,6860,6860,6860,6850,258
20230609,150700,2687495570,6850,6860,6860,6850,162
20230609,150600,2686385060,6850,6850,6850,6850,0
20230609,150500,2686385060,6850,6850,6850,6850,701
20230609,150400,2681583210,6850,6840,6850,6840,805
20230609,150300,2676076010,6840,6840,6840,6840,111
20230609,150200,2675316770,6830,6830,6830,6830,0
20230609,150100,2675316770,6830,6830,6830,6830,190
20230609,150000,2674019070,6830,6830,6830,6830,2
20230609,145900,2674005410,6830,6840,6840,6830,1416
20230609,145800,2664333160,6840,6840,6840,6840,826
20230609,145700,2658683320,6840,6840,6840,6840,0
20230609,145600,2658683320,6840,6840,6840,6840,122
20230609,145500,2657848840,6840,6840,6840,6830,147
20230609,145400,2656844530,6840,6840,6840,6840,301
20230609,145300,2654785690,6840,6840,6840,6840,0
20230609,145200,2654785690,6840,6840,6840,6840,300
20230609,145100,2652733690,6830,6830,6830,6830,21
20230609,145000,2652590260,6830,6830,6830,6820,1429
20230609,144900,2642843490,6840,6850,6860,6840,692
20230609,144800,2638107580,6850,6850,6850,6840,52
20230609,144700,2637751420,6860,6850,6860,6850,9
20230609,144600,2637689740,6840,6840,6840,6840,0
20230609,144500,2637689740,6840,6830,6840,6820,1418
20230609,144400,2627998730,6830,6830,6830,6830,620
20230609,144300,2623764130,6830,6830,6830,6830,1585
20230609,144200,2612938580,6830,6830,6830,6830,50
20230609,144100,2612597080,6830,6840,6840,6830,901
20230609,144000,2606440970,6850,6850,6850,6850,850
20230609,143900,2600618470,6850,6850,6850,6850,11
20230609,143800,2600543120,6830,6830,6830,6830,200
20230609,143700,2599177120,6820,6820,6820,6820,4392
20230609,143600,2569223680,6820,6820,6820,6820,437
20230609,143500,2566243340,6830,6850,6850,6820,4852
20230609,143400,2533084570,6850,6850,6850,6850,1
20230609,143300,2533077720,6870,6860,6870,6850,102
20230609,143200,2532378480,6870,6870,6870,6870,100
20230609,143100,2531691480,6850,6870,6870,6850,578
20230609,143000,2527720980,6880,6880,6880,6880,307
20230609,142900,2525608820,6870,6870,6870,6870,26
20230609,142800,2525430200,6870,6870,6870,6870,0
20230609,142700,2525430200,6870,6870,6870,6870,331
20230609,142600,2523156230,6880,6880,6880,6880,135
20230609,142500,2522227430,6880,6860,6880,6860,1623
20230609,142400,2511067030,6860,6870,6870,6860,220
20230609,142300,2509555830,6870,6840,6870,6840,1255
20230609,142200,2500958450,6840,6840,6840,6840,209
20230609,142100,2499528890,6840,6840,6840,6840,100
20230609,142000,2498844890,6850,6840,6850,6840,311
20230609,141900,2496717640,6840,6840,6840,6840,1014
20230609,141800,2489781880,6850,6850,6850,6840,183
20230609,141700,2488528640,6850,6850,6850,6850,10
20230609,141600,2488460140,6850,6850,6850,6850,168
20230609,141500,2487309340,6850,6850,6850,6850,0
20230609,141400,2487309340,6850,6850,6850,6850,11
20230609,141300,2487233990,6850,6850,6850,6850,0
20230609,141200,2487233990,6850,6850,6850,6850,159
20230609,141100,2486144840,6860,6860,6860,6860,0
20230609,141000,2486144840,6860,6860,6860,6860,557
20230609,140900,2482323820,6860,6860,6860,6860,5
20230609,140800,2482289520,6850,6850,6850,6850,823
20230609,140700,2476651970,6860,6860,6860,6860,302
20230609,140600,2474580250,6870,6870,6870,6870,2
20230609,140500,2474566510,6870,6870,6870,6870,0
20230609,140400,2474566510,6870,6870,6870,6870,620
20230609,140300,2470307110,6860,6860,6860,6860,0
20230609,140200,2470307110,6860,6860,6860,6860,244
20230609,140100,2468633270,6870,6860,6870,6860,219
20230609,140000,2467130630,6860,6870,6870,6860,114
20230609,135900,2466348500,6870,6870,6870,6870,100
20230609,135800,2465661500,6860,6860,6860,6860,0
20230609,135700,2465661500,6860,6860,6860,6860,60
20230609,135600,2465249900,6860,6860,6860,6860,388
20230609,135500,2462588220,6850,6840,6850,6840,575
20230609,135400,2458650720,6840,6850,6850,6840,83
20230609,135300,2458082770,6850,6850,6850,6850,0
20230609,135200,2458082770,6850,6860,6860,6850,334
20230609,135100,2455794820,6860,6850,6860,6850,169
20230609,135000,2454635630,6850,6850,6850,6850,5
20230609,134900,2454601380,6840,6840,6840,6840,1200
20230609,134800,2446393380,6840,6850,6850,6840,305
20230609,134700,2444305750,6850,6850,6850,6850,1133
20230609,134600,2436544700,6850,6850,6850,6850,364
20230609,134500,2434051300,6850,6850,6850,6850,0
20230609,134400,2434051300,6850,6850,6850,6850,9
20230609,134300,2433989650,6870,6870,6870,6870,200
20230609,134200,2432615650,6870,6850,6870,6850,1146
20230609,134100,2424765390,6850,6850,6850,6850,167
20230609,134000,2423621440,6850,6860,6860,6850,1645
20230609,133900,2412353120,6850,6850,6860,6850,414
20230609,133800,2409517210,6850,6850,6850,6850,3
20230609,133700,2409496660,6850,6870,6870,6850,1251
20230609,133600,2400917560,6870,6870,6870,6870,925
20230609,133500,2394562810,6870,6860,6870,6860,12
20230609,133400,2394480480,6850,6870,6870,6850,1353
20230609,133300,2385197890,6870,6870,6870,6870,100
20230609,133200,2384510890,6870,6870,6870,6870,5
20230609,133100,2384476540,6870,6870,6870,6870,0
20230609,133000,2384476540,6870,6870,6870,6870,450
20230609,132900,2381385040,6870,6870,6870,6860,1018
20230609,132800,2374391750,6880,6870,6880,6870,210
20230609,132700,2372948950,6880,6870,6880,6870,682
20230609,132600,2368262790,6860,6860,6860,6860,150
20230609,132500,2367233790,6860,6880,6880,6860,485
20230609,132400,2363902520,6870,6870,6870,6870,2
20230609,132300,2363888780,6880,6890,6890,6880,1220
20230609,132200,2355495120,6890,6890,6890,6890,142
20230609,132100,2354516740,6900,6900,6900,6900,2
20230609,132000,2354502940,6890,6890,6890,6890,0
20230609,131900,2354502940,6890,6890,6890,6890,16
20230609,131800,2354392700,6890,6890,6890,6890,186
20230609,131700,2353111160,6890,6890,6890,6890,60
20230609,131600,2352697760,6880,6880,6880,6880,151
20230609,131500,2351658880,6890,6890,6890,6890,0
20230609,131400,2351658880,6890,6890,6890,6890,0
20230609,131300,2351658880,6890,6890,6900,6890,183
20230609,131200,2350397010,6890,6870,6890,6870,102
20230609,131100,2349694270,6880,6860,6880,6860,713
20230609,131000,2344792030,6860,6860,6860,6860,152
20230609,130900,2343749310,6860,6870,6870,6860,531
20230609,130800,2340106360,6870,6880,6880,6870,2754
20230609,130700,2321185500,6880,6900,6900,6880,287
20230609,130600,2319208050,6900,6900,6900,6900,383
20230609,130500,2316565350,6890,6890,6900,6890,203
20230609,130400,2315166670,6900,6890,6900,6890,35
20230609,130300,2314925320,6900,6890,6900,6890,20
20230609,130200,2314787500,6900,6890,6900,6890,410
20230609,130100,2311962590,6890,6890,6890,6890,87
20230609,130000,2311363160,6880,6890,6890,6880,7
20230609,125900,2311314940,6890,6880,6890,6880,3
20230609,125800,2311294280,6880,6890,6890,6880,4
20230609,125700,2311266730,6880,6880,6880,6880,0
20230609,125600,2311266730,6880,6890,6890,6880,5
20230609,125500,2311232320,6880,6880,6880,6880,4
20230609,125400,2311204800,6880,6880,6880,6880,124
20230609,125300,2310351680,6880,6880,6880,6880,0
20230609,125200,2310351680,6880,6880,6880,6880,1
20230609,125100,2310344800,6880,6880,6880,6880,157
20230609,125000,2309264640,6880,6880,6880,6880,316
20230609,124900,2307090560,6880,6880,6880,6880,1
20230609,124800,2307083680,6880,6880,6880,6880,794
20230609,124700,2301620960,6890,6890,6890,6890,0
20230609,124600,2301620960,6890,6890,6890,6890,277
20230609,124500,2299712430,6890,6890,6890,6890,200
20230609,124400,2298334430,6890,6900,6900,6890,367
20230609,124300,2295805090,6910,6910,6920,6910,284
20230609,124200,2293842640,6910,6900,6910,6900,1314
20230609,124100,2284768260,6900,6900,6900,6900,87
20230609,124000,2284167960,6890,6890,6890,6890,264
20230609,123900,2282349000,6890,6880,6890,6880,37
20230609,123800,2282094170,6880,6880,6880,6880,388
20230609,123700,2279424730,6880,6890,6890,6880,219
20230609,123600,2277917490,6890,6890,6890,6890,13
20230609,123500,2277827920,6890,6890,6890,6890,0
20230609,123400,2277827920,6890,6890,6890,6890,8
20230609,123300,2277772800,6890,6890,6890,6890,92
20230609,123200,2277138920,6890,6890,6890,6890,55
20230609,123100,2276759970,6900,6900,6900,6900,447
20230609,123000,2273675670,6920,6900,6920,6900,6
20230609,122900,2273634250,6910,6910,6910,6910,339
20230609,122800,2271291760,6900,6900,6900,6900,400
20230609,122700,2268531760,6890,6880,6890,6880,461
20230609,122600,2265358470,6880,6880,6880,6880,1020
20230609,122500,2258340870,6890,6890,6890,6890,601
20230609,122400,2254199980,6890,6890,6890,6890,881
20230609,122300,2248129890,6890,6890,6900,6890,31
20230609,122200,2247916190,6900,6900,6900,6900,923
20230609,122100,2241547490,6910,6910,6910,6910,0
20230609,122000,2241547490,6910,6910,6910,6910,577
20230609,121900,2237560420,6920,6920,6920,6920,2
20230609,121800,2237546580,6910,6910,6910,6910,0
20230609,121700,2237546580,6910,6910,6910,6910,715
20230609,121600,2232605930,6910,6910,6910,6910,787
20230609,121500,2227167760,6920,6910,6920,6910,110
20230609,121400,2226407560,6910,6910,6910,6910,161
20230609,121300,2225295050,6920,6920,6920,6920,11
20230609,121200,2225218930,6910,6920,6920,6910,42
20230609,121100,2224928360,6920,6920,6920,6910,42
20230609,121000,2224637830,6910,6910,6910,6910,53
20230609,120900,2224271600,6910,6900,6910,6900,670
20230609,120800,2219648210,6900,6900,6900,6900,515
20230609,120700,2216094710,6900,6900,6900,6900,864
20230609,120600,2210133110,6900,6900,6900,6900,3
20230609,120500,2210112410,6900,6910,6920,6900,1129
20230609,120400,2202315510,6910,6910,6910,6910,78
20230609,120300,2201776530,6910,6910,6910,6910,0
20230609,120200,2201776530,6910,6920,6920,6910,9
20230609,120100,2201714280,6920,6920,6920,6920,87
20230609,120000,2201112240,6910,6890,6910,6890,814
20230609,115900,2195503320,6900,6910,6910,6890,422
20230609,115800,2192589610,6900,6900,6900,6900,891
20230609,115700,2186441710,6900,6900,6900,6900,0
20230609,115600,2186441710,6900,6910,6910,6900,1972
20230609,115500,2172830220,6920,6910,6920,6910,147
20230609,115400,2171814430,6910,6910,6910,6910,2458
20230609,115300,2154829650,6920,6910,6920,6910,2134
20230609,115200,2140077760,6910,6920,6920,6910,336
20230609,115100,2137754290,6920,6930,6930,6920,626
20230609,115000,2133421110,6930,6930,6930,6930,20
20230609,114900,2133282510,6930,6920,6930,6920,83
20230609,114800,2132707820,6930,6920,6930,6920,32
20230609,114700,2132486360,6920,6920,6920,6910,635
20230609,114600,2128096520,6920,6920,6920,6920,15
20230609,114500,2127992720,6930,6940,6940,6920,3890
20230609,114400,2101033300,6940,6940,6940,6940,232
20230609,114300,2099423220,6940,6950,6950,6940,204
20230609,114200,2098006280,6950,6950,6950,6950,0
20230609,114100,2098006280,6950,6950,6950,6950,96
20230609,114000,2097339080,6950,6960,6960,6950,424
20230609,113900,2094391480,6960,6960,6960,6960,221
20230609,113800,2092853320,6960,6950,6960,6950,6
20230609,113700,2092811610,6960,6960,6960,6960,4
20230609,113600,2092783770,6960,6950,6960,6950,246
20230609,113500,2091073110,6950,6950,6950,6950,200
20230609,113400,2089683110,6950,6950,6950,6950,100
20230609,113300,2088988110,6950,6950,6950,6940,869
20230609,113200,2082952060,6950,6950,6950,6950,297
20230609,113100,2080887910,6950,6950,6950,6950,175
20230609,113000,2079671660,6950,6950,6950,6950,348
20230609,112900,2077253060,6950,6950,6950,6950,15
20230609,112800,2077148810,6940,6950,6950,6940,693
20230609,112700,2072338610,6940,6950,6950,6940,2113
20230609,112600,2057673650,6950,6950,6950,6950,589
20230609,112500,2053580100,6950,6960,6960,6950,3114
20230609,112400,2031931100,6960,6960,6960,6960,723
20230609,112300,2026899020,6970,6970,6970,6970,20
20230609,112200,2026759620,6970,6970,6970,6970,207
20230609,112100,2025316830,6970,6970,6970,6960,240
20230609,112000,2023644040,6970,6970,6970,6970,1470
20230609,111900,2013398140,6980,6970,6980,6970,526
20230609,111800,2009728660,6980,6980,6980,6980,230
20230609,111700,2008123260,6980,6990,6990,6980,71
20230609,111600,2007627670,6980,6980,6990,6980,688
20230609,111500,2002824590,6980,6980,6990,6980,109
20230609,111400,2002063760,6980,6980,6990,6980,352
20230609,111300,1999606790,6980,6990,7000,6980,418
20230609,111200,1996684010,7000,7000,7000,7000,335
20230609,111100,1994339010,7000,7000,7000,6990,1279
20230609,111000,1985397670,6990,7000,7000,6990,782
20230609,110900,1979926670,7000,6970,7000,6970,2926
20230609,110800,1959470840,6980,6980,6990,6970,1853
20230609,110700,1946535630,6980,6970,6980,6970,2618
20230609,110600,1928274450,6970,6970,6970,6960,88
20230609,110500,1927661620,6970,6980,6980,6970,87
20230609,110400,1927055070,6980,6970,6980,6970,1131
20230609,110300,1919171990,6970,6990,6990,6970,308
20230609,110200,1917020000,7000,6990,7000,6990,2592
20230609,110100,1898897520,6990,6970,6990,6970,1328
20230609,110000,1889633320,6970,6990,6990,6960,529
20230609,105900,1885942210,6990,6980,6990,6970,2389
20230609,105800,1869281850,6980,6990,6990,6980,231
20230609,105700,1867668570,7000,6970,7000,6960,4246
20230609,105600,1838014330,6980,6980,6980,6970,175
20230609,105500,1836794340,6980,6980,6980,6980,302
20230609,105400,1834686380,6980,6970,6990,6970,13
20230609,105300,1834595690,6970,6970,6970,6970,1718
20230609,105200,1822621230,6970,6970,6970,6970,768
20230609,105100,1817268270,6970,6970,6970,6970,501
20230609,105000,1813776300,6970,6970,6990,6960,2061
20230609,104900,1799408470,6970,6990,6990,6950,7622
20230609,104800,1746293510,6990,7000,7000,6990,759
20230609,104700,1740987430,7000,7000,7010,6990,1795
20230609,104600,1728418160,7010,7010,7010,7000,2415
20230609,104500,1711501460,7020,7020,7030,7010,9318
20230609,104400,1646076890,7020,7000,7020,7000,1970
20230609,104300,1632269070,7000,7010,7010,7000,926
20230609,104200,1625779810,7010,7010,7010,7000,1178
20230609,104100,1617522680,6990,6990,7010,6980,16505
20230609,104000,1502011290,6990,6980,6990,6980,3089
20230609,103900,1480447690,6980,6970,6980,6970,624
20230609,103800,1476095940,6960,6960,6960,6950,11251
20230609,103700,1397842910,6960,6970,6970,6960,2320
20230609,103600,1381675560,6970,6990,7000,6970,339
20230609,103500,1379303670,6990,6980,6990,6980,2767
20230609,103400,1359980960,6990,6990,7000,6980,1943
20230609,103300,1346409330,7000,6990,7000,6990,1204
20230609,103200,1337991480,6990,6990,7000,6990,3632
20230609,103100,1312595360,6990,6980,6990,6980,8378
20230609,103000,1254045530,6980,6970,6990,6970,4276
20230609,102900,1224197250,6970,6960,6980,6960,161
20230609,102800,1223075020,6960,6980,6980,6960,1912
20230609,102700,1209766340,6990,6940,6990,6940,4943
20230609,102600,1175358510,6940,6970,6990,6940,9682
20230609,102500,1107878950,6980,6960,6990,6960,12462
20230609,102400,1020978090,6950,6920,6960,6920,18399
20230609,102300,893420730,6920,6900,6920,6900,3687
20230609,102200,867948800,6910,6910,6910,6900,1010
20230609,102100,860970200,6910,6900,6910,6890,9895
20230609,102000,792695180,6890,6890,6900,6890,289
20230609,101900,790703950,6890,6890,6890,6890,3047
20230609,101800,769710120,6890,6880,6890,6880,698
20230609,101700,764905900,6880,6860,6880,6860,11064
20230609,101600,688906660,6860,6850,6860,6850,3
20230609,101500,688886090,6850,6850,6850,6850,0
20230609,101400,688886090,6850,6850,6850,6850,60
20230609,101300,688475090,6860,6860,6860,6860,0
20230609,101200,688475090,6860,6860,6860,6860,1551
20230609,101100,677835230,6860,6860,6860,6860,206
20230609,101000,676422070,6860,6870,6870,6860,480
20230609,100900,673128470,6860,6870,6870,6860,143
20230609,100800,672147110,6860,6860,6860,6860,20
20230609,100700,672009910,6870,6870,6870,6870,0
20230609,100600,672009910,6870,6860,6870,6860,166
20230609,100500,670870170,6860,6860,6860,6860,0
20230609,100400,670870170,6860,6860,6860,6860,2
20230609,100300,670856450,6870,6870,6870,6870,5
20230609,100200,670822100,6860,6870,6870,6860,371
20230609,100100,668277010,6870,6860,6870,6860,583
20230609,100000,664277490,6860,6860,6860,6860,404
20230609,095900,661506050,6860,6850,6860,6840,699
20230609,095800,656720800,6850,6860,6860,6850,239
20230609,095700,655082440,6860,6870,6870,6850,210
20230609,095600,653641800,6860,6850,6860,6840,2094
20230609,095500,639282020,6860,6840,6860,6840,149
20230609,095400,638262840,6840,6860,6860,6840,427
20230609,095300,635341620,6850,6840,6850,6840,705
20230609,095200,630517380,6840,6860,6860,6840,250
20230609,095100,628804400,6860,6870,6870,6860,3587
20230609,095000,604192120,6870,6870,6870,6870,406
20230609,094900,601402900,6870,6880,6880,6860,423
20230609,094800,598494810,6860,6880,6880,6860,111
20230609,094700,597733130,6880,6870,6880,6870,258
20230609,094600,595958300,6870,6850,6870,6850,2234
20230609,094500,580627490,6840,6850,6860,6840,1810
20230609,094400,568216180,6850,6850,6860,6850,626
20230609,094300,563928050,6870,6870,6870,6870,123
20230609,094200,563083040,6870,6850,6870,6850,397
20230609,094100,560359700,6860,6870,6870,6850,508
20230609,094000,556879810,6870,6870,6880,6860,738
20230609,093900,551813470,6870,6890,6890,6870,2133
20230609,093800,537136500,6880,6900,6900,6880,1212
20230609,093700,528789810,6900,6900,6900,6890,157
20230609,093600,527706550,6900,6890,6900,6880,1054
20230609,093500,520444340,6890,6890,6890,6890,1179
20230609,093400,512321030,6900,6900,6900,6890,2866
20230609,093300,492545680,6890,6900,6900,6890,580
20230609,093200,488548100,6900,6880,6900,6880,13527
20230609,093100,395342200,6880,6870,6880,6870,1155
20230609,093000,387396450,6870,6870,6880,6860,1217
20230609,092900,379032090,6860,6840,6860,6830,2461
20230609,092800,362175550,6840,6840,6840,6840,1365
20230609,092700,352838950,6850,6860,6860,6850,1138
20230609,092600,345040920,6870,6850,6880,6850,3232
20230609,092500,322835210,6860,6870,6880,6860,973
20230609,092400,316151820,6870,6850,6880,6850,4587
20230609,092300,284654940,6850,6820,6850,6810,10854
20230609,092200,210491440,6820,6810,6820,6800,1401
20230609,092100,200950680,6810,6790,6810,6790,1571
20230609,092000,190265300,6800,6780,6800,6780,1740
20230609,091900,178447900,6760,6760,6760,6760,4
20230609,091800,178420860,6770,6770,6770,6770,3
20230609,091700,178400550,6760,6760,6760,6760,0
20230609,091600,178400550,6760,6770,6770,6760,302
20230609,091500,176356780,6780,6780,6800,6780,688
20230609,091400,171691340,6780,6770,6780,6770,527
20230609,091300,168118550,6770,6770,6770,6740,694
20230609,091200,163422950,6770,6780,6780,6760,61
20230609,091100,163010130,6770,6770,6770,6770,2512
20230609,091000,146003890,6770,6790,6790,6770,134
20230609,090900,145095080,6800,6800,6810,6780,4654
20230609,090800,113466790,6810,6800,6820,6800,1044
20230609,090700,106362060,6800,6800,6800,6790,42
20230609,090600,106076590,6770,6780,6800,6770,1458
20230609,090500,96191050,6800,6810,6840,6780,3928
20230609,090400,69398510,6780,6720,6830,6720,6725
20230609,090300,23953260,6720,6720,6720,6710,1083
20230609,090200,16679040,6720,6720,6720,6720,2101
20230609,090100,2560320,6720,6720,6720,6720,1
20230609,090000,2553600,6720,6720,6720,6720,380