stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194900,3453541200,6810,6810,6810,6810,19217
20230707,194800,3453541200,6810,6810,6810,6810,0
20230707,194700,3453541200,6810,6810,6810,6810,0
20230707,194600,3453541200,6810,6810,6810,6810,0
20230707,194500,3453541200,6810,6810,6810,6810,0
20230707,194400,3453541200,6810,6810,6810,6810,0
20230707,194300,3453541200,6810,6810,6810,6810,0
20230707,194200,3453541200,6810,6810,6810,6810,0
20230707,194100,3453541200,6810,6810,6810,6810,0
20230707,194000,3453541200,6810,6810,6810,6810,0
20230707,193900,3453541200,6810,6810,6810,6810,0
20230707,193800,3453541200,6810,6810,6810,6810,0
20230707,193700,3453541200,6810,6810,6810,6810,0
20230707,193600,3453541200,6810,6810,6810,6810,0
20230707,193500,3453541200,6810,6810,6810,6810,0
20230707,193400,3453541200,6810,6810,6810,6810,0
20230707,193300,3453541200,6810,6810,6810,6810,0
20230707,193200,3453541200,6810,6810,6810,6810,0
20230707,193100,3453541200,6810,6810,6810,6810,0
20230707,193000,3453541200,6810,6810,6810,6810,0
20230707,192900,3453541200,6810,6810,6810,6810,0
20230707,192800,3453541200,6810,6810,6810,6810,0
20230707,192700,3453541200,6810,6810,6810,6810,0
20230707,192600,3453541200,6810,6810,6810,6810,0
20230707,192500,3453541200,6810,6810,6810,6810,0
20230707,192400,3453541200,6810,6810,6810,6810,0
20230707,192300,3453541200,6810,6810,6810,6810,0
20230707,192200,3453541200,6810,6810,6810,6810,0
20230707,192100,3453541200,6810,6810,6810,6810,0
20230707,192000,3453541200,6810,6810,6810,6810,0
20230707,191900,3453541200,6810,6810,6810,6810,19217
20230707,191800,3453541200,6810,6810,6810,6810,0
20230707,191700,3453541200,6810,6810,6810,6810,0
20230707,191600,3453541200,6810,6810,6810,6810,0
20230707,191500,3453541200,6810,6810,6810,6810,0
20230707,191400,3453541200,6810,6810,6810,6810,0
20230707,191300,3453541200,6810,6810,6810,6810,0
20230707,191200,3453541200,6810,6810,6810,6810,0
20230707,191100,3453541200,6810,6810,6810,6810,0
20230707,191000,3453541200,6810,6810,6810,6810,0
20230707,190900,3453541200,6810,6810,6810,6810,0
20230707,190800,3453541200,6810,6810,6810,6810,0
20230707,190700,3453541200,6810,6810,6810,6810,0
20230707,190600,3453541200,6810,6810,6810,6810,0
20230707,190500,3453541200,6810,6810,6810,6810,0
20230707,190400,3453541200,6810,6810,6810,6810,0
20230707,190300,3453541200,6810,6810,6810,6810,0
20230707,190200,3453541200,6810,6810,6810,6810,0
20230707,190100,3453541200,6810,6810,6810,6810,0
20230707,190000,3453541200,6810,6810,6810,6810,0
20230707,185900,3453541200,6810,6810,6810,6810,0
20230707,185800,3453541200,6810,6810,6810,6810,0
20230707,185700,3453541200,6810,6810,6810,6810,0
20230707,185600,3453541200,6810,6810,6810,6810,0
20230707,185500,3453541200,6810,6810,6810,6810,0
20230707,185400,3453541200,6810,6810,6810,6810,0
20230707,185300,3453541200,6810,6810,6810,6810,0
20230707,185200,3453541200,6810,6810,6810,6810,0
20230707,185100,3453541200,6810,6810,6810,6810,0
20230707,185000,3453541200,6810,6810,6810,6810,0
20230707,184900,3453541200,6810,6810,6810,6810,19217
20230707,184800,3453541200,6810,6810,6810,6810,0
20230707,184700,3453541200,6810,6810,6810,6810,0
20230707,184600,3453541200,6810,6810,6810,6810,0
20230707,184500,3453541200,6810,6810,6810,6810,0
20230707,184400,3453541200,6810,6810,6810,6810,0
20230707,184300,3453541200,6810,6810,6810,6810,0
20230707,184200,3453541200,6810,6810,6810,6810,0
20230707,184100,3453541200,6810,6810,6810,6810,0
20230707,184000,3453541200,6810,6810,6810,6810,0
20230707,183900,3453541200,6810,6810,6810,6810,0
20230707,183800,3453541200,6810,6810,6810,6810,0
20230707,183700,3453541200,6810,6810,6810,6810,0
20230707,183600,3453541200,6810,6810,6810,6810,0
20230707,183500,3453541200,6810,6810,6810,6810,0
20230707,183400,3453541200,6810,6810,6810,6810,0
20230707,183300,3453541200,6810,6810,6810,6810,0
20230707,183200,3453541200,6810,6810,6810,6810,0
20230707,183100,3453541200,6810,6810,6810,6810,0
20230707,183000,3453541200,6810,6810,6810,6810,0
20230707,182900,3453541200,6810,6810,6810,6810,0
20230707,182800,3453541200,6810,6810,6810,6810,0
20230707,182700,3453541200,6810,6810,6810,6810,0
20230707,182600,3453541200,6810,6810,6810,6810,0
20230707,182500,3453541200,6810,6810,6810,6810,0
20230707,182400,3453541200,6810,6810,6810,6810,0
20230707,182300,3453541200,6810,6810,6810,6810,0
20230707,182200,3453541200,6810,6810,6810,6810,0
20230707,182100,3453541200,6810,6810,6810,6810,0
20230707,182000,3453541200,6810,6810,6810,6810,0
20230707,181900,3453541200,6810,6810,6810,6810,19217
20230707,181800,3453541200,6810,6810,6810,6810,0
20230707,181700,3453541200,6810,6810,6810,6810,0
20230707,181600,3453541200,6810,6810,6810,6810,0
20230707,181500,3453541200,6810,6810,6810,6810,0
20230707,181400,3453541200,6810,6810,6810,6810,0
20230707,181300,3453541200,6810,6810,6810,6810,0
20230707,181200,3453541200,6810,6810,6810,6810,0
20230707,181100,3453541200,6810,6810,6810,6810,0
20230707,181000,3453541200,6810,6810,6810,6810,0
20230707,180900,3453541200,6810,6810,6810,6810,0
20230707,180800,3453541200,6810,6810,6810,6810,0
20230707,180700,3453541200,6810,6810,6810,6810,0
20230707,180600,3453541200,6810,6810,6810,6810,0
20230707,180500,3453541200,6810,6810,6810,6810,0
20230707,180400,3453541200,6810,6810,6810,6810,0
20230707,180300,3453541200,6810,6810,6810,6810,0
20230707,180200,3453541200,6810,6810,6810,6810,0
20230707,180100,3453541200,6810,6810,6810,6810,0
20230707,180000,3453541200,6810,6810,6810,6810,0
20230707,175900,3453541200,6810,6810,6810,6810,0
20230707,175800,3453541200,6810,6810,6810,6810,0
20230707,175700,3453541200,6810,6810,6810,6810,0
20230707,175600,3453541200,6810,6810,6810,6810,0
20230707,175500,3453541200,6810,6810,6810,6810,0
20230707,175400,3453541200,6810,6810,6810,6810,0
20230707,175300,3453541200,6810,6810,6810,6810,0
20230707,175200,3453541200,6810,6810,6810,6810,0
20230707,175100,3453541200,6810,6810,6810,6810,0
20230707,175000,3453541200,6810,6810,6810,6810,0
20230707,174900,3453541200,6810,6810,6810,6810,19217
20230707,174800,3453541200,6810,6810,6810,6810,0
20230707,174700,3453541200,6810,6810,6810,6810,0
20230707,174600,3453541200,6810,6810,6810,6810,0
20230707,174500,3453541200,6810,6810,6810,6810,0
20230707,174400,3453541200,6810,6810,6810,6810,0
20230707,174300,3453541200,6810,6810,6810,6810,0
20230707,174200,3453541200,6810,6810,6810,6810,0
20230707,174100,3453541200,6810,6810,6810,6810,0
20230707,174000,3453541200,6810,6810,6810,6810,0
20230707,173900,3453541200,6810,6810,6810,6810,0
20230707,173800,3453541200,6810,6810,6810,6810,0
20230707,173700,3453541200,6810,6810,6810,6810,0
20230707,173600,3453541200,6810,6810,6810,6810,0
20230707,173500,3453541200,6810,6810,6810,6810,0
20230707,173400,3453541200,6810,6810,6810,6810,0
20230707,173300,3453541200,6810,6810,6810,6810,0
20230707,173200,3453541200,6810,6810,6810,6810,0
20230707,173100,3453541200,6810,6810,6810,6810,0
20230707,173000,3453541200,6810,6810,6810,6810,0
20230707,172900,3453541200,6810,6810,6810,6810,0
20230707,172800,3453541200,6810,6810,6810,6810,0
20230707,172700,3453541200,6810,6810,6810,6810,0
20230707,172600,3453541200,6810,6810,6810,6810,0
20230707,172500,3453541200,6810,6810,6810,6810,0
20230707,172400,3453541200,6810,6810,6810,6810,0
20230707,172300,3453541200,6810,6810,6810,6810,0
20230707,172200,3453541200,6810,6810,6810,6810,0
20230707,172100,3453541200,6810,6810,6810,6810,0
20230707,172000,3453541200,6810,6810,6810,6810,0
20230707,171900,3453541200,6810,6810,6810,6810,19217
20230707,171800,3453541200,6810,6810,6810,6810,0
20230707,171700,3453541200,6810,6810,6810,6810,0
20230707,171600,3453541200,6810,6810,6810,6810,0
20230707,171500,3453541200,6810,6810,6810,6810,0
20230707,171400,3453541200,6810,6810,6810,6810,0
20230707,171300,3453541200,6810,6810,6810,6810,0
20230707,171200,3453541200,6810,6810,6810,6810,0
20230707,171100,3453541200,6810,6810,6810,6810,0
20230707,171000,3453541200,6810,6810,6810,6810,0
20230707,170900,3453541200,6810,6810,6810,6810,0
20230707,170800,3453541200,6810,6810,6810,6810,0
20230707,170700,3453541200,6810,6810,6810,6810,0
20230707,170600,3453541200,6810,6810,6810,6810,0
20230707,170500,3453541200,6810,6810,6810,6810,0
20230707,170400,3453541200,6810,6810,6810,6810,0
20230707,170300,3453541200,6810,6810,6810,6810,0
20230707,170200,3453541200,6810,6810,6810,6810,0
20230707,170100,3453541200,6810,6810,6810,6810,0
20230707,170000,3453541200,6810,6810,6810,6810,0
20230707,165900,3453541200,6810,6810,6810,6810,0
20230707,165800,3453541200,6810,6810,6810,6810,0
20230707,165700,3453541200,6810,6810,6810,6810,0
20230707,165600,3453541200,6810,6810,6810,6810,0
20230707,165500,3453541200,6810,6810,6810,6810,0
20230707,165400,3453541200,6810,6810,6810,6810,0
20230707,165300,3453541200,6810,6810,6810,6810,0
20230707,165200,3453541200,6810,6810,6810,6810,0
20230707,165100,3453541200,6810,6810,6810,6810,0
20230707,165000,3453541200,6810,6810,6810,6810,0
20230707,164900,3453541200,6810,6810,6810,6810,19217
20230707,164800,3453541200,6810,6810,6810,6810,0
20230707,164700,3453541200,6810,6810,6810,6810,0
20230707,164600,3453541200,6810,6810,6810,6810,0
20230707,164500,3453541200,6810,6810,6810,6810,0
20230707,164400,3453541200,6810,6810,6810,6810,0
20230707,164300,3453541200,6810,6810,6810,6810,0
20230707,164200,3453541200,6810,6810,6810,6810,0
20230707,164100,3453541200,6810,6810,6810,6810,0
20230707,164000,3453541200,6810,6810,6810,6810,0
20230707,163900,3453541200,6810,6810,6810,6810,0
20230707,163800,3453541200,6810,6810,6810,6810,0
20230707,163700,3453541200,6810,6810,6810,6810,0
20230707,163600,3453541200,6810,6810,6810,6810,0
20230707,163500,3453541200,6810,6810,6810,6810,0
20230707,163400,3453541200,6810,6810,6810,6810,0
20230707,163300,3453541200,6810,6810,6810,6810,0
20230707,163200,3453541200,6810,6810,6810,6810,0
20230707,163100,3453541200,6810,6810,6810,6810,0
20230707,163000,3453541200,6810,6810,6810,6810,0
20230707,162900,3453541200,6810,6810,6810,6810,0
20230707,162800,3453541200,6810,6810,6810,6810,0
20230707,162700,3453541200,6810,6810,6810,6810,0
20230707,162600,3453541200,6810,6810,6810,6810,0
20230707,162500,3453541200,6810,6810,6810,6810,0
20230707,162400,3453541200,6810,6810,6810,6810,0
20230707,162300,3453541200,6810,6810,6810,6810,0
20230707,162200,3453541200,6810,6810,6810,6810,0
20230707,162100,3453541200,6810,6810,6810,6810,0
20230707,162000,3453541200,6810,6810,6810,6810,0
20230707,161900,3453541200,6810,6810,6810,6810,19217
20230707,161800,3453541200,6810,6810,6810,6810,0
20230707,161700,3453541200,6810,6810,6810,6810,0
20230707,161600,3453541200,6810,6810,6810,6810,0
20230707,161500,3453541200,6810,6810,6810,6810,0
20230707,161400,3453541200,6810,6810,6810,6810,0
20230707,161300,3453541200,6810,6810,6810,6810,0
20230707,161200,3453541200,6810,6810,6810,6810,0
20230707,161100,3453541200,6810,6810,6810,6810,0
20230707,161000,3453541200,6810,6810,6810,6810,0
20230707,160900,3453541200,6810,6810,6810,6810,0
20230707,160800,3453541200,6810,6810,6810,6810,0
20230707,160700,3453541200,6810,6810,6810,6810,0
20230707,160600,3453541200,6810,6810,6810,6810,0
20230707,160500,3453541200,6810,6810,6810,6810,0
20230707,160400,3453541200,6810,6810,6810,6810,0
20230707,160300,3453541200,6810,6810,6810,6810,0
20230707,160200,3453541200,6810,6810,6810,6810,0
20230707,160100,3453541200,6810,6810,6810,6810,0
20230707,160000,3453541200,6810,6810,6810,6810,0
20230707,155900,3453541200,6810,6810,6810,6810,0
20230707,155800,3453541200,6810,6810,6810,6810,0
20230707,155700,3453541200,6810,6810,6810,6810,0
20230707,155600,3453541200,6810,6810,6810,6810,0
20230707,155500,3453541200,6810,6810,6810,6810,0
20230707,155400,3453541200,6810,6810,6810,6810,0
20230707,155300,3453541200,6810,6810,6810,6810,0
20230707,155200,3453541200,6810,6810,6810,6810,0
20230707,155100,3453541200,6810,6810,6810,6810,0
20230707,155000,3453541200,6810,6810,6810,6810,0
20230707,154900,3453541200,6810,6810,6810,6810,19217
20230707,154800,3453541200,6810,6810,6810,6810,0
20230707,154700,3453541200,6810,6810,6810,6810,0
20230707,154600,3453541200,6810,6810,6810,6810,0
20230707,154500,3453541200,6810,6810,6810,6810,0
20230707,154400,3453541200,6810,6810,6810,6810,0
20230707,154300,3453541200,6810,6810,6810,6810,0
20230707,154200,3453541200,6810,6810,6810,6810,0
20230707,154100,3453541200,6810,6810,6810,6810,0
20230707,154000,3453541200,6810,6810,6810,6810,0
20230707,153900,3453541200,6810,6810,6810,6810,0
20230707,153800,3453541200,6810,6810,6810,6810,0
20230707,153700,3453541200,6810,6810,6810,6810,0
20230707,153600,3453541200,6810,6810,6810,6810,0
20230707,153500,3453541200,6810,6810,6810,6810,0
20230707,153400,3453541200,6810,6810,6810,6810,0
20230707,153300,3453541200,6810,6810,6810,6810,0
20230707,153200,3453541200,6810,6810,6810,6810,0
20230707,153100,3453541200,6810,6810,6810,6810,0
20230707,153000,3453541200,6810,6810,6810,6810,19217
20230707,152900,3322673430,6850,6850,6850,6850,0
20230707,152800,3322673430,6850,6850,6850,6850,0
20230707,152700,3322673430,6850,6850,6850,6850,0
20230707,152600,3322673430,6850,6850,6850,6850,0
20230707,152500,3322673430,6850,6850,6850,6850,0
20230707,152400,3322673430,6850,6850,6850,6850,0
20230707,152300,3322673430,6850,6850,6850,6850,0
20230707,152200,3322673430,6850,6850,6850,6850,0
20230707,152100,3322673430,6850,6850,6850,6850,0
20230707,152000,3322673430,6850,6850,6850,6850,0
20230707,151900,3322673430,6850,6870,6870,6840,4145
20230707,151800,3294293350,6880,6860,6880,6850,2214
20230707,151700,3279088190,6860,6870,6870,6850,603
20230707,151600,3274949690,6850,6880,6880,6850,121
20230707,151500,3274120560,6880,6880,6880,6880,188
20230707,151400,3272827120,6880,6890,6890,6880,13
20230707,151300,3272737650,6900,6870,6900,6840,6757
20230707,151200,3226462120,6900,6870,6900,6870,60
20230707,151100,3226049890,6870,6870,6870,6860,608
20230707,151000,3221874470,6890,6900,6900,6890,173
20230707,150900,3220680780,6900,6900,6910,6900,89
20230707,150800,3220066670,6900,6880,6900,6880,340
20230707,150700,3217721290,6870,6880,6890,6870,335
20230707,150600,3215419750,6880,6860,6900,6860,139
20230707,150500,3214463560,6860,6870,6870,6860,180
20230707,150400,3213228460,6870,6860,6870,6860,305
20230707,150300,3211133610,6860,6870,6870,6860,55
20230707,150200,3210756270,6860,6870,6890,6860,81
20230707,150100,3210200300,6860,6860,6870,6860,17
20230707,150000,3210083670,6860,6840,6860,6840,71
20230707,145900,3209598010,6840,6840,6890,6840,55
20230707,145800,3209221660,6900,6870,6900,6840,5108
20230707,145700,3174200710,6870,6910,6910,6870,1013
20230707,145600,3167241360,6870,6880,6880,6870,1550
20230707,145500,3156589840,6910,6880,6910,6880,1771
20230707,145400,3144405300,6880,6870,6880,6870,719
20230707,145300,3139465700,6880,6900,6910,6880,2679
20230707,145200,3121018530,6910,6910,6910,6910,1
20230707,145100,3121011620,6900,6900,6910,6900,2539
20230707,145000,3103491880,6910,6900,6910,6900,528
20230707,144900,3099848660,6890,6900,6900,6890,78
20230707,144800,3099310940,6900,6900,6900,6900,100
20230707,144700,3098620940,6910,6910,6910,6900,2187
20230707,144600,3083520620,6930,6910,6930,6910,1001
20230707,144500,3076603690,6930,6930,6930,6930,0
20230707,144400,3076603690,6930,6910,6930,6910,870
20230707,144300,3070591870,6930,6920,6930,6910,1036
20230707,144200,3063422640,6910,6900,6910,6900,364
20230707,144100,3060908210,6910,6910,6910,6910,1
20230707,144000,3060901300,6870,6910,6910,6870,501
20230707,143900,3057459390,6900,6900,6900,6900,59
20230707,143800,3057052290,6900,6900,6900,6900,170
20230707,143700,3055879290,6900,6900,6900,6900,308
20230707,143600,3053754090,6900,6870,6900,6870,1293
20230707,143500,3044868490,6890,6890,6890,6870,454
20230707,143400,3041745950,6890,6890,6890,6890,23
20230707,143300,3041587480,6890,6880,6890,6880,28
20230707,143200,3041394800,6880,6870,6880,6870,3035
20230707,143100,3020544340,6890,6870,6890,6860,1067
20230707,143000,3013218430,6870,6870,6880,6860,1798
20230707,142900,3000869100,6880,6880,6880,6870,213
20230707,142800,2999405770,6870,6890,6890,6870,202
20230707,142700,2998018000,6880,6890,6890,6880,314
20230707,142600,2995857550,6910,6880,6910,6880,424
20230707,142500,2992940340,6880,6920,6920,6880,1528
20230707,142400,2982415700,6890,6910,6910,6890,103
20230707,142300,2981706000,6920,6900,6920,6900,1008
20230707,142200,2974731370,6890,6910,6910,6890,128
20230707,142100,2973848260,6890,6920,6920,6890,19
20230707,142000,2973716990,6890,6890,6890,6890,4
20230707,141900,2973689430,6920,6920,6920,6920,32
20230707,141800,2973467990,6880,6870,6920,6870,60
20230707,141700,2973055580,6920,6880,6920,6870,331
20230707,141600,2970778330,6880,6880,6880,6880,1
20230707,141500,2970771450,6880,6880,6900,6880,504
20230707,141400,2967299380,6880,6880,6880,6880,0
20230707,141300,2967299380,6880,6870,6880,6870,838
20230707,141200,2961541710,6870,6880,6880,6870,1438
20230707,141100,2951650270,6880,6890,6890,6880,1411
20230707,141000,2941931680,6890,6890,6890,6890,1010
20230707,140900,2934972780,6890,6890,6890,6890,1543
20230707,140800,2924341510,6900,6900,6900,6900,1
20230707,140700,2924334610,6900,6890,6900,6890,1030
20230707,140600,2917237610,6900,6920,6920,6900,1551
20230707,140500,2906534690,6900,6900,6900,6900,115
20230707,140400,2905741190,6900,6900,6900,6900,0
20230707,140300,2905741190,6900,6900,6900,6900,1003
20230707,140200,2898820490,6920,6910,6920,6910,300
20230707,140100,2896744620,6910,6900,6910,6900,6
20230707,140000,2896703170,6900,6890,6900,6890,59
20230707,135900,2896296270,6900,6900,6900,6890,90
20230707,135800,2895675280,6860,6860,6860,6860,0
20230707,135700,2895675280,6860,6870,6870,6860,91
20230707,135600,2895050520,6920,6900,6920,6870,3149
20230707,135500,2873389230,6900,6900,6900,6900,100
20230707,135400,2872699230,6930,6920,6930,6920,67
20230707,135300,2872235160,6910,6910,6910,6910,1010
20230707,135200,2865256060,6910,6910,6910,6890,2252
20230707,135100,2849727000,6910,6910,6940,6910,126
20230707,135000,2848855010,6940,6910,6940,6910,802
20230707,134900,2843312000,6920,6920,6920,6920,315
20230707,134800,2841132200,6920,6910,6930,6910,11
20230707,134700,2841056070,6910,6910,6930,6910,26
20230707,134600,2840876280,6910,6910,6910,6910,6
20230707,134500,2840834820,6910,6910,6920,6910,146
20230707,134400,2839825870,6920,6930,6930,6920,16
20230707,134300,2839715000,6900,6910,6910,6900,513
20230707,134200,2836174550,6910,6910,6910,6910,104
20230707,134100,2835455910,6940,6910,6940,6910,20
20230707,134000,2835317200,6910,6910,6910,6910,350
20230707,133900,2832898700,6910,6900,6910,6900,12
20230707,133800,2832815800,6900,6900,6900,6900,48
20230707,133700,2832484600,6910,6910,6910,6910,6
20230707,133600,2832443140,6910,6920,6920,6910,1317
20230707,133500,2823332670,6930,6930,6930,6930,50
20230707,133400,2822986170,6930,6930,6930,6930,0
20230707,133300,2822986170,6930,6930,6930,6930,1
20230707,133200,2822979240,6910,6910,6910,6910,0
20230707,133100,2822979240,6910,6910,6910,6910,300
20230707,133000,2820906240,6910,6910,6910,6910,0
20230707,132900,2820906240,6910,6910,6910,6910,130
20230707,132800,2820007940,6910,6910,6910,6900,712
20230707,132700,2815090020,6910,6910,6910,6910,50
20230707,132600,2814744520,6920,6910,6920,6910,2
20230707,132500,2814730690,6910,6920,6930,6890,1497
20230707,132400,2804407860,6920,6920,6920,6920,0
20230707,132300,2804407860,6920,6920,6920,6920,35
20230707,132200,2804165660,6900,6900,6900,6900,18
20230707,132100,2804041460,6900,6910,6910,6900,32
20230707,132000,2803820600,6900,6900,6910,6900,627
20230707,131900,2799492560,6930,6920,6930,6920,42
20230707,131800,2799201520,6900,6900,6900,6900,956
20230707,131700,2792605120,6890,6900,6900,6890,13
20230707,131600,2792515540,6900,6900,6900,6900,20
20230707,131500,2792377540,6900,6900,6900,6900,10
20230707,131400,2792308540,6890,6900,6900,6890,70
20230707,131300,2791826040,6900,6900,6900,6900,10
20230707,131200,2791757040,6890,6890,6890,6890,12
20230707,131100,2791674360,6890,6890,6890,6890,49
20230707,131000,2791336750,6890,6890,6890,6890,198
20230707,130900,2789972530,6900,6900,6900,6880,4
20230707,130800,2789944950,6880,6880,6880,6880,105
20230707,130700,2789222550,6880,6890,6890,6880,734
20230707,130600,2784166310,6890,6890,6890,6890,560
20230707,130500,2780307910,6900,6900,6900,6900,0
20230707,130400,2780307910,6900,6910,6910,6900,5081
20230707,130300,2745239510,6910,6930,6930,6910,4522
20230707,130200,2713921390,6930,6940,6940,6930,1500
20230707,130100,2703526380,6940,6950,6950,6940,435
20230707,130000,2700507110,6940,6940,6940,6940,11
20230707,125900,2700430770,6940,6940,6940,6940,0
20230707,125800,2700430770,6940,6940,6940,6940,24
20230707,125700,2700264210,6940,6940,6940,6940,200
20230707,125600,2698876210,6950,6950,6950,6950,33
20230707,125500,2698646860,6950,6950,6950,6940,1111
20230707,125400,2690936410,6950,6950,6950,6950,1532
20230707,125300,2680289010,6950,6960,6960,6950,7
20230707,125200,2680240310,6960,6960,6980,6960,72
20230707,125100,2679739050,6960,6960,6960,6960,90
20230707,125000,2679112650,6960,6960,6960,6960,59
20230707,124900,2678702010,6950,6950,6950,6950,350
20230707,124800,2676269510,6960,6960,6960,6960,245
20230707,124700,2674564310,6960,6950,6960,6950,135
20230707,124600,2673624810,6960,6960,6960,6960,1292
20230707,124500,2664632490,6980,6980,6980,6970,47
20230707,124400,2664304530,6980,6990,6990,6960,948
20230707,124300,2657696890,6990,6980,6990,6970,13
20230707,124200,2657606220,6970,6970,6970,6970,0
20230707,124100,2657606220,6970,6990,6990,6970,4431
20230707,124000,2626673320,6990,6990,6990,6990,579
20230707,123900,2622626110,6990,7000,7000,6990,344
20230707,123800,2620220230,7000,7000,7000,7000,415
20230707,123700,2617315230,7000,7000,7000,6990,1455
20230707,123600,2607132640,6980,6980,6980,6980,20
20230707,123500,2606993040,6980,6980,7000,6980,1037
20230707,123400,2599749280,6990,7000,7010,6990,5650
20230707,123300,2560220760,7000,6990,7010,6990,3734
20230707,123200,2534084950,6990,6990,7000,6990,102
20230707,123100,2533371810,6990,6980,7000,6980,1692
20230707,123000,2521556390,6980,6990,7000,6980,1594
20230707,122900,2510414450,6990,7010,7010,6990,540
20230707,122800,2506638660,7010,6990,7010,6990,8044
20230707,122700,2450332050,6990,6980,6990,6980,1323
20230707,122600,2441084300,6980,6970,6990,6970,859
20230707,122500,2435085840,6980,6970,6980,6970,15
20230707,122400,2434981230,6970,6970,6980,6970,166
20230707,122300,2433824200,6970,6970,6970,6970,528
20230707,122200,2430144040,6970,6970,6980,6970,1194
20230707,122100,2421811860,6970,6980,6980,6970,1332
20230707,122000,2412523570,6980,6970,6980,6970,1073
20230707,121900,2405043700,6960,6960,6970,6960,454
20230707,121800,2401883060,6960,6960,6960,6960,625
20230707,121700,2397533060,6960,6960,6960,6960,604
20230707,121600,2393329220,6960,6940,6960,6940,1423
20230707,121500,2383439330,6940,6940,6950,6940,1104
20230707,121400,2375776750,6940,6940,6940,6940,14
20230707,121300,2375679590,6930,6930,6930,6930,1031
20230707,121200,2368534760,6940,6940,6940,6940,219
20230707,121100,2367014900,6940,6940,6940,6940,14
20230707,121000,2366917740,6940,6940,6940,6940,64
20230707,120900,2366473580,6930,6940,6940,6930,56
20230707,120800,2366085000,6940,6940,6950,6940,237
20230707,120700,2364440110,6910,6910,6950,6910,6008
20230707,120600,2322811000,6920,6920,6920,6920,5
20230707,120500,2322776400,6920,6920,6920,6920,0
20230707,120400,2322776400,6920,6920,6920,6920,603
20230707,120300,2318603640,6920,6920,6920,6920,2
20230707,120200,2318589800,6930,6930,6930,6930,0
20230707,120100,2318589800,6930,6930,6930,6930,0
20230707,120000,2318589800,6930,6920,6930,6920,186
20230707,115900,2317302640,6930,6930,6930,6930,371
20230707,115800,2314731610,6940,6930,6940,6930,364
20230707,115700,2312206550,6930,6920,6930,6920,314
20230707,115600,2310032470,6910,6910,6910,6910,0
20230707,115500,2310032470,6910,6910,6910,6910,272
20230707,115400,2308152950,6910,6910,6910,6910,41
20230707,115300,2307869640,6910,6910,6910,6910,96
20230707,115200,2307206280,6910,6900,6910,6900,470
20230707,115100,2303960080,6900,6910,6910,6900,120
20230707,115000,2303131240,6910,6910,6910,6910,107
20230707,114900,2302391870,6910,6910,6920,6910,311
20230707,114800,2300242140,6910,6900,6910,6900,745
20230707,114700,2295100890,6900,6910,6930,6900,2208
20230707,114600,2279845840,6920,6940,6940,6920,3235
20230707,114500,2257445930,6940,6940,6950,6940,1137
20230707,114400,2249554150,6940,6940,6940,6940,1
20230707,114300,2249547210,6940,6950,6950,6940,7
20230707,114200,2249498580,6950,6950,6950,6950,110
20230707,114100,2248734080,6950,6940,6950,6940,500
20230707,114000,2245264050,6940,6940,6940,6930,428
20230707,113900,2242294730,6940,6940,6940,6940,126
20230707,113800,2241420290,6940,6940,6940,6930,872
20230707,113700,2235368910,6940,6940,6940,6940,1022
20230707,113600,2228276230,6950,6950,6950,6950,530
20230707,113500,2224592730,6950,6950,6950,6950,124
20230707,113400,2223730930,6950,6950,6950,6950,70
20230707,113300,2223244430,6950,6950,6950,6950,626
20230707,113200,2218893730,6950,6950,6950,6950,356
20230707,113100,2216419530,6950,6940,6950,6940,444
20230707,113000,2213338090,6940,6940,6950,6940,3477
20230707,112900,2189207580,6930,6940,6940,6930,44
20230707,112800,2188902230,6930,6930,6930,6930,1862
20230707,112700,2175998570,6920,6930,6930,6920,218
20230707,112600,2174489930,6930,6920,6930,6920,1079
20230707,112500,2167021520,6910,6900,6920,6900,1554
20230707,112400,2156285850,6900,6890,6900,6890,601
20230707,112300,2152144820,6890,6890,6890,6890,101
20230707,112200,2151448930,6890,6890,6890,6890,309
20230707,112100,2149319920,6900,6900,6900,6880,696
20230707,112000,2144522740,6900,6890,6900,6890,2722
20230707,111900,2125744950,6890,6870,6890,6860,1386
20230707,111800,2116208160,6860,6860,6860,6860,16
20230707,111700,2116098400,6850,6850,6850,6850,840
20230707,111600,2110344400,6860,6860,6860,6860,906
20230707,111500,2104129240,6870,6870,6870,6870,0
20230707,111400,2104129240,6870,6870,6870,6870,750
20230707,111300,2098976740,6870,6870,6870,6870,1046
20230707,111200,2091790720,6880,6880,6880,6880,364
20230707,111100,2089286400,6880,6880,6880,6880,954
20230707,111000,2082722880,6880,6880,6880,6870,1223
20230707,110900,2074315480,6870,6870,6870,6870,1264
20230707,110800,2065631800,6870,6860,6870,6860,711
20230707,110700,2060753120,6860,6850,6860,6850,1062
20230707,110600,2053472700,6850,6850,6850,6850,560
20230707,110500,2049636700,6850,6840,6850,6840,595
20230707,110400,2045560960,6850,6860,6860,6850,192
20230707,110300,2044245100,6860,6850,6860,6840,111
20230707,110200,2043485830,6840,6850,6850,6840,2406
20230707,110100,2027009980,6850,6840,6850,6840,268
20230707,110000,2025175810,6840,6840,6840,6840,478
20230707,105900,2021906290,6840,6840,6840,6840,0
20230707,105800,2021906290,6840,6830,6840,6830,2
20230707,105700,2021892620,6840,6840,6840,6840,1498
20230707,105600,2011646300,6830,6830,6830,6830,2261
20230707,105500,1996203670,6830,6830,6830,6830,50
20230707,105400,1995862170,6830,6810,6830,6810,2740
20230707,105300,1977164970,6810,6790,6810,6790,577
20230707,105200,1973239390,6780,6800,6800,6780,5940
20230707,105100,1932882820,6800,6810,6810,6800,165
20230707,105000,1931760620,6810,6800,6810,6800,197
20230707,104900,1930419090,6800,6830,6830,6800,13299
20230707,104800,1839872420,6820,6820,6820,6820,70
20230707,104700,1839395020,6820,6820,6820,6820,1050
20230707,104600,1832234020,6820,6820,6820,6820,218
20230707,104500,1830747260,6820,6820,6820,6810,200
20230707,104400,1829384270,6820,6820,6820,6810,1074
20230707,104300,1822059920,6820,6810,6820,6810,7
20230707,104200,1822012200,6820,6810,6820,6810,616
20230707,104100,1817815910,6810,6810,6810,6810,266
20230707,104000,1816004450,6810,6810,6810,6800,581
20230707,103900,1812052750,6810,6820,6820,6810,112
20230707,103800,1811289930,6820,6820,6820,6800,272
20230707,103700,1809435880,6810,6810,6810,6800,1929
20230707,103600,1796304590,6810,6790,6810,6790,607
20230707,103500,1792181920,6790,6790,6790,6780,1000
20230707,103400,1785392720,6790,6800,6800,6790,1988
20230707,103300,1771891020,6810,6790,6810,6790,2
20230707,103200,1771877420,6790,6800,6800,6790,569
20230707,103100,1768008910,6790,6780,6790,6780,140
20230707,103000,1767059510,6780,6780,6780,6780,225
20230707,102900,1765534010,6780,6780,6780,6780,4805
20230707,102800,1732956110,6760,6800,6800,6760,10860
20230707,102700,1659334120,6800,6800,6800,6800,681
20230707,102600,1654703320,6800,6810,6810,6800,1009
20230707,102500,1647842040,6800,6830,6830,6800,3041
20230707,102400,1627135020,6830,6830,6830,6830,840
20230707,102300,1621397820,6830,6820,6830,6820,476
20230707,102200,1618147500,6820,6830,6830,6820,286
20230707,102100,1616196160,6820,6820,6820,6820,285
20230707,102000,1614252460,6820,6820,6820,6820,3759
20230707,101900,1588616080,6820,6830,6830,6820,202
20230707,101800,1587237940,6830,6840,6840,6830,1168
20230707,101700,1579259690,6820,6840,6850,6820,2955
20230707,101600,1559060540,6840,6820,6840,6820,1742
20230707,101500,1547166980,6820,6810,6820,6810,1644
20230707,101400,1535965570,6810,6790,6810,6790,3554
20230707,101300,1511798120,6790,6800,6800,6790,66
20230707,101200,1511349770,6800,6800,6800,6800,671
20230707,101100,1506786970,6790,6790,6790,6760,2177
20230707,101000,1492018350,6760,6780,6790,6760,2709
20230707,100900,1473693000,6780,6790,6790,6780,113
20230707,100800,1472926480,6770,6780,6790,6770,1956
20230707,100700,1459666400,6770,6760,6770,6760,2969
20230707,100600,1439578550,6770,6780,6780,6770,1832
20230707,100500,1427170790,6780,6770,6780,6770,346
20230707,100400,1424826900,6770,6780,6780,6770,769
20230707,100300,1419617430,6780,6780,6780,6770,197
20230707,100200,1418281820,6770,6750,6770,6740,1326
20230707,100100,1409324260,6740,6750,6750,6740,4932
20230707,100000,1376079010,6750,6770,6790,6750,12636
20230707,095900,1290704440,6770,6790,6790,6770,3598
20230707,095800,1266337310,6790,6790,6790,6770,5206
20230707,095700,1231035040,6790,6790,6800,6780,2038
20230707,095600,1217197110,6780,6800,6800,6780,6623
20230707,095500,1172230850,6800,6820,6820,6800,9059
20230707,095400,1110628610,6800,6810,6820,6800,2001
20230707,095300,1097008770,6810,6820,6820,6800,2242
20230707,095200,1081754140,6810,6830,6830,6810,8738
20230707,095100,1022209720,6830,6850,6850,6830,4468
20230707,095000,991677120,6850,6850,6850,6850,160
20230707,094900,990581120,6870,6870,6870,6830,1155
20230707,094800,982682270,6830,6850,6850,6830,351
20230707,094700,980282600,6850,6850,6850,6850,7
20230707,094600,980234650,6850,6840,6850,6840,313
20230707,094500,978091260,6850,6830,6850,6820,1226
20230707,094400,969721130,6830,6860,6860,6830,963
20230707,094300,963134900,6850,6850,6850,6850,0
20230707,094200,963134900,6850,6850,6850,6850,399
20230707,094100,960401750,6850,6850,6850,6810,7912
20230707,094000,906397270,6850,6850,6850,6840,443
20230707,093900,903365720,6850,6850,6850,6850,1729
20230707,093800,891522070,6850,6870,6870,6850,507
20230707,093700,888048380,6850,6880,6880,6840,1039
20230707,093600,880924090,6880,6860,6900,6860,1589
20230707,093500,869967030,6900,6860,6900,6850,1625
20230707,093400,858815430,6860,6850,6860,6850,524
20230707,093300,855225380,6850,6850,6850,6820,915
20230707,093200,848973660,6850,6860,6860,6830,311
20230707,093100,846849480,6830,6820,6860,6820,1714
20230707,093000,835156770,6830,6860,6860,6820,4266
20230707,092900,806047220,6860,6870,6870,6820,429
20230707,092800,803104590,6870,6820,6870,6810,2502
20230707,092700,786058420,6810,6870,6870,6810,2924
20230707,092600,766069310,6870,6870,6870,6840,1988
20230707,092500,752419960,6870,6850,6870,6830,3679
20230707,092400,727229870,6850,6820,6850,6810,1842
20230707,092300,714646550,6820,6800,6820,6800,704
20230707,092200,709855250,6800,6810,6830,6800,16988
20230707,092100,594304510,6810,6820,6820,6810,7867
20230707,092000,540690050,6820,6900,6900,6820,10660
20230707,091900,467584270,6900,6930,6930,6900,9477
20230707,091800,402140450,6930,6940,6940,6930,1503
20230707,091700,391724600,6940,6950,6950,6940,492
20230707,091600,388310010,6950,6980,6980,6950,3908
20230707,091500,361115690,6970,6990,7000,6970,1950
20230707,091400,347496310,7000,7000,7010,7000,3365
20230707,091300,323941210,7000,6990,7000,6970,4486
20230707,091200,292610720,6990,6960,6990,6960,4060
20230707,091100,264272220,6980,6980,6980,6940,2503
20230707,091000,246860330,6980,6960,6980,6950,1530
20230707,090900,236224470,6950,6950,6990,6950,170
20230707,090800,235041870,6950,6950,6950,6950,50
20230707,090700,234694370,6950,6950,6950,6940,2337
20230707,090600,218454200,6950,6990,6990,6950,4150
20230707,090500,189611300,6940,6970,6980,6940,6522
20230707,090400,144324130,6960,6980,6980,6960,1125
20230707,090300,136479570,6980,7000,7020,6980,3216
20230707,090200,113966680,6990,7020,7030,6990,3423
20230707,090100,89977100,7020,6980,7020,6980,2660
20230707,090000,71364220,6970,6950,6970,6930,10276