stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183100,1011355240,6900,6900,6900,6900,5891
20230612,183000,1011355240,6900,6900,6900,6900,0
20230612,182900,1011355240,6900,6900,6900,6900,0
20230612,182800,1011355240,6900,6900,6900,6900,0
20230612,182700,1011355240,6900,6900,6900,6900,0
20230612,182600,1011355240,6900,6900,6900,6900,0
20230612,182500,1011355240,6900,6900,6900,6900,0
20230612,182400,1011355240,6900,6900,6900,6900,0
20230612,182300,1011355240,6900,6900,6900,6900,0
20230612,182200,1011355240,6900,6900,6900,6900,0
20230612,182100,1011355240,6900,6900,6900,6900,0
20230612,182000,1011355240,6900,6900,6900,6900,0
20230612,181900,1011355240,6900,6900,6900,6900,0
20230612,181800,1011355240,6900,6900,6900,6900,0
20230612,181700,1011355240,6900,6900,6900,6900,0
20230612,181600,1011355240,6900,6900,6900,6900,0
20230612,181500,1011355240,6900,6900,6900,6900,0
20230612,181400,1011355240,6900,6900,6900,6900,0
20230612,181300,1011355240,6900,6900,6900,6900,0
20230612,181200,1011355240,6900,6900,6900,6900,0
20230612,181100,1011355240,6900,6900,6900,6900,0
20230612,181000,1011355240,6900,6900,6900,6900,0
20230612,180900,1011355240,6900,6900,6900,6900,0
20230612,180800,1011355240,6900,6900,6900,6900,0
20230612,180700,1011355240,6900,6900,6900,6900,0
20230612,180600,1011355240,6900,6900,6900,6900,0
20230612,180500,1011355240,6900,6900,6900,6900,0
20230612,180400,1011355240,6900,6900,6900,6900,0
20230612,180300,1011355240,6900,6900,6900,6900,0
20230612,180200,1011355240,6900,6900,6900,6900,0
20230612,180100,1011355240,6900,6900,6900,6900,5891
20230612,180000,1011355240,6900,6900,6900,6900,0
20230612,175900,1011355240,6900,6900,6900,6900,0
20230612,175800,1011355240,6900,6900,6900,6900,0
20230612,175700,1011355240,6900,6900,6900,6900,0
20230612,175600,1011355240,6900,6900,6900,6900,0
20230612,175500,1011355240,6900,6900,6900,6900,0
20230612,175400,1011355240,6900,6900,6900,6900,0
20230612,175300,1011355240,6900,6900,6900,6900,0
20230612,175200,1011355240,6900,6900,6900,6900,0
20230612,175100,1011355240,6900,6900,6900,6900,0
20230612,175000,1011355240,6900,6900,6900,6900,0
20230612,174900,1011355240,6900,6900,6900,6900,0
20230612,174800,1011355240,6900,6900,6900,6900,0
20230612,174700,1011355240,6900,6900,6900,6900,0
20230612,174600,1011355240,6900,6900,6900,6900,0
20230612,174500,1011355240,6900,6900,6900,6900,0
20230612,174400,1011355240,6900,6900,6900,6900,0
20230612,174300,1011355240,6900,6900,6900,6900,0
20230612,174200,1011355240,6900,6900,6900,6900,0
20230612,174100,1011355240,6900,6900,6900,6900,0
20230612,174000,1011355240,6900,6900,6900,6900,0
20230612,173900,1011355240,6900,6900,6900,6900,0
20230612,173800,1011355240,6900,6900,6900,6900,0
20230612,173700,1011355240,6900,6900,6900,6900,0
20230612,173600,1011355240,6900,6900,6900,6900,0
20230612,173500,1011355240,6900,6900,6900,6900,0
20230612,173400,1011355240,6900,6900,6900,6900,0
20230612,173300,1011355240,6900,6900,6900,6900,0
20230612,173200,1011355240,6900,6900,6900,6900,0
20230612,173100,1011355240,6900,6900,6900,6900,5891
20230612,173000,1011355240,6900,6900,6900,6900,0
20230612,172900,1011355240,6900,6900,6900,6900,0
20230612,172800,1011355240,6900,6900,6900,6900,0
20230612,172700,1011355240,6900,6900,6900,6900,0
20230612,172600,1011355240,6900,6900,6900,6900,0
20230612,172500,1011355240,6900,6900,6900,6900,0
20230612,172400,1011355240,6900,6900,6900,6900,0
20230612,172300,1011355240,6900,6900,6900,6900,0
20230612,172200,1011355240,6900,6900,6900,6900,0
20230612,172100,1011355240,6900,6900,6900,6900,0
20230612,172000,1011355240,6900,6900,6900,6900,0
20230612,171900,1011355240,6900,6900,6900,6900,0
20230612,171800,1011355240,6900,6900,6900,6900,0
20230612,171700,1011355240,6900,6900,6900,6900,0
20230612,171600,1011355240,6900,6900,6900,6900,0
20230612,171500,1011355240,6900,6900,6900,6900,0
20230612,171400,1011355240,6900,6900,6900,6900,0
20230612,171300,1011355240,6900,6900,6900,6900,0
20230612,171200,1011355240,6900,6900,6900,6900,0
20230612,171100,1011355240,6900,6900,6900,6900,0
20230612,171000,1011355240,6900,6900,6900,6900,0
20230612,170900,1011355240,6900,6900,6900,6900,0
20230612,170800,1011355240,6900,6900,6900,6900,0
20230612,170700,1011355240,6900,6900,6900,6900,0
20230612,170600,1011355240,6900,6900,6900,6900,0
20230612,170500,1011355240,6900,6900,6900,6900,0
20230612,170400,1011355240,6900,6900,6900,6900,0
20230612,170300,1011355240,6900,6900,6900,6900,0
20230612,170200,1011355240,6900,6900,6900,6900,0
20230612,170100,1011355240,6900,6900,6900,6900,5891
20230612,170000,1011355240,6900,6900,6900,6900,0
20230612,165900,1011355240,6900,6900,6900,6900,0
20230612,165800,1011355240,6900,6900,6900,6900,0
20230612,165700,1011355240,6900,6900,6900,6900,0
20230612,165600,1011355240,6900,6900,6900,6900,0
20230612,165500,1011355240,6900,6900,6900,6900,0
20230612,165400,1011355240,6900,6900,6900,6900,0
20230612,165300,1011355240,6900,6900,6900,6900,0
20230612,165200,1011355240,6900,6900,6900,6900,0
20230612,165100,1011355240,6900,6900,6900,6900,0
20230612,165000,1011355240,6900,6900,6900,6900,0
20230612,164900,1011355240,6900,6900,6900,6900,0
20230612,164800,1011355240,6900,6900,6900,6900,0
20230612,164700,1011355240,6900,6900,6900,6900,0
20230612,164600,1011355240,6900,6900,6900,6900,0
20230612,164500,1011355240,6900,6900,6900,6900,0
20230612,164400,1011355240,6900,6900,6900,6900,0
20230612,164300,1011355240,6900,6900,6900,6900,0
20230612,164200,1011355240,6900,6900,6900,6900,0
20230612,164100,1011355240,6900,6900,6900,6900,0
20230612,164000,1011355240,6900,6900,6900,6900,0
20230612,163900,1011355240,6900,6900,6900,6900,0
20230612,163800,1011355240,6900,6900,6900,6900,0
20230612,163700,1011355240,6900,6900,6900,6900,0
20230612,163600,1011355240,6900,6900,6900,6900,0
20230612,163500,1011355240,6900,6900,6900,6900,0
20230612,163400,1011355240,6900,6900,6900,6900,0
20230612,163300,1011355240,6900,6900,6900,6900,0
20230612,163200,1011355240,6900,6900,6900,6900,0
20230612,163100,1011355240,6900,6900,6900,6900,5891
20230612,163000,1011355240,6900,6900,6900,6900,0
20230612,162900,1011355240,6900,6900,6900,6900,0
20230612,162800,1011355240,6900,6900,6900,6900,0
20230612,162700,1011355240,6900,6900,6900,6900,0
20230612,162600,1011355240,6900,6900,6900,6900,0
20230612,162500,1011355240,6900,6900,6900,6900,0
20230612,162400,1011355240,6900,6900,6900,6900,0
20230612,162300,1011355240,6900,6900,6900,6900,0
20230612,162200,1011355240,6900,6900,6900,6900,0
20230612,162100,1011355240,6900,6900,6900,6900,0
20230612,162000,1011355240,6900,6900,6900,6900,0
20230612,161900,1011355240,6900,6900,6900,6900,0
20230612,161800,1011355240,6900,6900,6900,6900,0
20230612,161700,1011355240,6900,6900,6900,6900,0
20230612,161600,1011355240,6900,6900,6900,6900,0
20230612,161500,1011355240,6900,6900,6900,6900,0
20230612,161400,1011355240,6900,6900,6900,6900,0
20230612,161300,1011355240,6900,6900,6900,6900,0
20230612,161200,1011355240,6900,6900,6900,6900,0
20230612,161100,1011355240,6900,6900,6900,6900,0
20230612,161000,1011355240,6900,6900,6900,6900,0
20230612,160900,1011355240,6900,6900,6900,6900,0
20230612,160800,1011355240,6900,6900,6900,6900,0
20230612,160700,1011355240,6900,6900,6900,6900,0
20230612,160600,1011355240,6900,6900,6900,6900,0
20230612,160500,1011355240,6900,6900,6900,6900,0
20230612,160400,1011355240,6900,6900,6900,6900,0
20230612,160300,1011355240,6900,6900,6900,6900,0
20230612,160200,1011355240,6900,6900,6900,6900,0
20230612,160100,1011355240,6900,6900,6900,6900,5891
20230612,160000,1011355240,6900,6900,6900,6900,0
20230612,155900,1011355240,6900,6900,6900,6900,0
20230612,155800,1011355240,6900,6900,6900,6900,0
20230612,155700,1011355240,6900,6900,6900,6900,0
20230612,155600,1011355240,6900,6900,6900,6900,0
20230612,155500,1011355240,6900,6900,6900,6900,0
20230612,155400,1011355240,6900,6900,6900,6900,0
20230612,155300,1011355240,6900,6900,6900,6900,0
20230612,155200,1011355240,6900,6900,6900,6900,0
20230612,155100,1011355240,6900,6900,6900,6900,0
20230612,155000,1011355240,6900,6900,6900,6900,0
20230612,154900,1011355240,6900,6900,6900,6900,0
20230612,154800,1011355240,6900,6900,6900,6900,0
20230612,154700,1011355240,6900,6900,6900,6900,0
20230612,154600,1011355240,6900,6900,6900,6900,0
20230612,154500,1011355240,6900,6900,6900,6900,0
20230612,154400,1011355240,6900,6900,6900,6900,0
20230612,154300,1011355240,6900,6900,6900,6900,0
20230612,154200,1011355240,6900,6900,6900,6900,0
20230612,154100,1011355240,6900,6900,6900,6900,0
20230612,154000,1011355240,6900,6900,6900,6900,0
20230612,153900,1011355240,6900,6900,6900,6900,0
20230612,153800,1011355240,6900,6900,6900,6900,0
20230612,153700,1011355240,6900,6900,6900,6900,0
20230612,153600,1011355240,6900,6900,6900,6900,0
20230612,153500,1011355240,6900,6900,6900,6900,0
20230612,153400,1011355240,6900,6900,6900,6900,0
20230612,153300,1011355240,6900,6900,6900,6900,0
20230612,153200,1011355240,6900,6900,6900,6900,0
20230612,153100,1011355240,6900,6900,6900,6900,5891
20230612,153000,1011355240,6900,6900,6900,6900,5891
20230612,152900,970707340,6900,6900,6900,6900,0
20230612,152800,970707340,6900,6900,6900,6900,0
20230612,152700,970707340,6900,6900,6900,6900,0
20230612,152600,970707340,6900,6900,6900,6900,0
20230612,152500,970707340,6900,6900,6900,6900,0
20230612,152400,970707340,6900,6900,6900,6900,0
20230612,152300,970707340,6900,6900,6900,6900,0
20230612,152200,970707340,6900,6900,6900,6900,0
20230612,152100,970707340,6900,6900,6900,6900,0
20230612,152000,970707340,6900,6900,6900,6900,0
20230612,151900,970707340,6900,6900,6910,6880,405
20230612,151800,967914870,6900,6890,6900,6880,2212
20230612,151700,952671710,6900,6890,6900,6890,2854
20230612,151600,932979120,6900,6890,6900,6890,121
20230612,151500,932145350,6900,6900,6900,6900,0
20230612,151400,932145350,6900,6900,6900,6900,105
20230612,151300,931420850,6900,6890,6900,6880,678
20230612,151200,926750800,6890,6880,6890,6880,2256
20230612,151100,911222100,6880,6900,6900,6880,3496
20230612,151000,887165030,6890,6890,6900,6880,1841
20230612,150900,874481930,6890,6890,6890,6890,180
20230612,150800,873241730,6890,6890,6890,6890,10
20230612,150700,873172830,6890,6890,6890,6890,9
20230612,150600,873110820,6890,6890,6890,6890,128
20230612,150500,872228900,6890,6890,6890,6890,141
20230612,150400,871257410,6890,6890,6890,6890,124
20230612,150300,870403050,6890,6890,6890,6890,794
20230612,150200,864932390,6890,6890,6890,6880,30
20230612,150100,864725890,6890,6880,6890,6880,333
20230612,150000,862434520,6890,6890,6890,6890,8
20230612,145900,862379400,6900,6900,6900,6900,0
20230612,145800,862379400,6900,6900,6900,6900,34
20230612,145700,862144800,6900,6890,6900,6890,1118
20230612,145600,854441500,6890,6890,6890,6890,7
20230612,145500,854393270,6880,6880,6880,6880,114
20230612,145400,853608950,6890,6880,6890,6880,332
20230612,145300,851324770,6890,6890,6890,6880,601
20230612,145200,847189280,6890,6890,6890,6880,474
20230612,145100,843927420,6890,6890,6890,6890,125
20230612,145000,843066170,6890,6880,6890,6880,764
20230612,144900,837809640,6890,6890,6890,6890,261
20230612,144800,836011350,6890,6890,6890,6890,61
20230612,144700,835591060,6890,6890,6890,6880,172
20230612,144600,834405990,6890,6890,6890,6890,43
20230612,144500,834109720,6890,6890,6890,6890,194
20230612,144400,832773060,6890,6890,6890,6890,1
20230612,144300,832766170,6880,6890,6890,6880,102
20230612,144200,832064390,6890,6890,6890,6880,125
20230612,144100,831204270,6890,6890,6890,6890,20
20230612,144000,831066470,6890,6880,6890,6880,174
20230612,143900,829869280,6880,6880,6890,6880,1081
20230612,143800,822431200,6890,6890,6890,6890,0
20230612,143700,822431200,6890,6890,6890,6890,0
20230612,143600,822431200,6890,6890,6890,6890,60
20230612,143500,822017800,6890,6890,6890,6890,0
20230612,143400,822017800,6890,6890,6890,6870,493
20230612,143300,818626820,6890,6860,6890,6860,883
20230612,143200,812557390,6860,6870,6870,6860,784
20230612,143100,807172770,6880,6890,6890,6880,2233
20230612,143000,791809520,6890,6890,6890,6890,0
20230612,142900,791809520,6890,6890,6890,6890,4
20230612,142800,791781960,6890,6890,6890,6890,0
20230612,142700,791781960,6890,6890,6890,6890,170
20230612,142600,790610660,6890,6890,6890,6890,15
20230612,142500,790507310,6890,6890,6890,6890,3
20230612,142400,790486640,6890,6890,6890,6890,10
20230612,142300,790417740,6880,6890,6890,6880,193
20230612,142200,789089750,6890,6890,6890,6890,20
20230612,142100,788951950,6880,6890,6890,6880,185
20230612,142000,787679050,6880,6880,6880,6880,400
20230612,141900,784927050,6890,6890,6890,6880,2602
20230612,141800,767000270,6890,6890,6890,6890,0
20230612,141700,767000270,6890,6890,6890,6890,178
20230612,141600,765773850,6890,6890,6890,6890,100
20230612,141500,765084850,6890,6900,6900,6890,159
20230612,141400,763989240,6890,6890,6890,6890,0
20230612,141300,763989240,6890,6890,6890,6890,1162
20230612,141200,755983060,6890,6890,6890,6890,1
20230612,141100,755976170,6880,6900,6900,6880,56
20230612,141000,755590770,6890,6890,6890,6890,212
20230612,140900,754130090,6900,6890,6900,6890,609
20230612,140800,749933060,6890,6890,6890,6890,75
20230612,140700,749416310,6900,6900,6900,6900,10
20230612,140600,749347310,6890,6890,6890,6890,0
20230612,140500,749347310,6890,6890,6890,6890,622
20230612,140400,745061730,6900,6890,6900,6890,123
20230612,140300,744214250,6890,6890,6890,6890,165
20230612,140200,743077400,6890,6880,6890,6880,16
20230612,140100,742967170,6890,6890,6890,6890,0
20230612,140000,742967170,6890,6890,6890,6890,27
20230612,135900,742781140,6880,6880,6880,6880,0
20230612,135800,742781140,6880,6880,6880,6880,1
20230612,135700,742774260,6890,6890,6890,6890,117
20230612,135600,741968130,6880,6880,6880,6880,15
20230612,135500,741864930,6880,6880,6880,6880,30
20230612,135400,741658530,6880,6880,6880,6880,184
20230612,135300,740392610,6900,6890,6900,6890,935
20230612,135200,733942410,6880,6890,6890,6880,1213
20230612,135100,725596950,6880,6880,6880,6880,5
20230612,135000,725562550,6890,6890,6890,6890,0
20230612,134900,725562550,6890,6890,6890,6890,361
20230612,134800,723075260,6890,6890,6890,6890,397
20230612,134700,720339930,6880,6880,6880,6880,8
20230612,134600,720284890,6890,6890,6890,6890,21
20230612,134500,720140200,6890,6880,6890,6880,179
20230612,134400,718907580,6890,6890,6890,6890,0
20230612,134300,718907580,6890,6890,6890,6890,0
20230612,134200,718907580,6890,6890,6890,6890,140
20230612,134100,717942980,6890,6890,6890,6890,0
20230612,134000,717942980,6890,6890,6890,6890,2
20230612,133900,717929200,6890,6880,6890,6880,1622
20230612,133800,706768130,6890,6890,6890,6890,34
20230612,133700,706533870,6890,6890,6890,6890,155
20230612,133600,705465920,6890,6890,6890,6890,10
20230612,133500,705397020,6890,6880,6890,6880,106
20230612,133400,704666880,6890,6890,6890,6890,7
20230612,133300,704618650,6880,6890,6890,6880,20
20230612,133200,704480950,6890,6890,6890,6890,0
20230612,133100,704480950,6890,6890,6890,6890,55
20230612,133000,704102000,6890,6880,6890,6880,494
20230612,132900,700703180,6880,6880,6880,6880,100
20230612,132800,700015180,6890,6890,6890,6890,15
20230612,132700,699911830,6890,6880,6890,6880,627
20230612,132600,695597870,6880,6880,6880,6880,0
20230612,132500,695597870,6880,6870,6880,6870,4
20230612,132400,695570380,6880,6880,6880,6880,0
20230612,132300,695570380,6880,6880,6880,6880,0
20230612,132200,695570380,6880,6880,6880,6880,4
20230612,132100,695542860,6870,6870,6870,6870,0
20230612,132000,695542860,6870,6870,6870,6870,131
20230612,131900,694642890,6880,6880,6880,6880,0
20230612,131800,694642890,6880,6880,6880,6880,14
20230612,131700,694546570,6880,6880,6880,6880,1083
20230612,131600,687095530,6880,6880,6880,6880,89
20230612,131500,686483210,6880,6880,6880,6880,0
20230612,131400,686483210,6880,6880,6880,6880,1
20230612,131300,686476330,6880,6880,6880,6880,6
20230612,131200,686435050,6880,6870,6880,6870,312
20230612,131100,684291150,6870,6870,6870,6870,1
20230612,131000,684284280,6880,6880,6880,6880,0
20230612,130900,684284280,6880,6880,6880,6880,0
20230612,130800,684284280,6880,6880,6880,6880,6
20230612,130700,684243000,6880,6880,6880,6880,0
20230612,130600,684243000,6880,6880,6880,6880,0
20230612,130500,684243000,6880,6860,6880,6860,170
20230612,130400,683076660,6890,6890,6890,6890,0
20230612,130300,683076660,6890,6890,6890,6890,2
20230612,130200,683062880,6890,6880,6890,6870,695
20230612,130100,678280760,6880,6870,6880,6850,1263
20230612,130000,669617690,6880,6880,6880,6880,7
20230612,125900,669569530,6880,6870,6880,6870,257
20230612,125800,667803870,6880,6880,6880,6880,7
20230612,125700,667755710,6880,6880,6880,6880,30
20230612,125600,667549310,6880,6880,6880,6880,0
20230612,125500,667549310,6880,6880,6880,6880,450
20230612,125400,664453310,6880,6880,6880,6880,30
20230612,125300,664246910,6880,6880,6880,6880,0
20230612,125200,664246910,6880,6880,6880,6880,0
20230612,125100,664246910,6880,6880,6880,6880,0
20230612,125000,664246910,6880,6880,6880,6880,123
20230612,124900,663400670,6880,6880,6880,6880,0
20230612,124800,663400670,6880,6880,6880,6880,32
20230612,124700,663180510,6880,6880,6880,6880,354
20230612,124600,660744990,6880,6880,6880,6880,14
20230612,124500,660648670,6890,6890,6890,6890,0
20230612,124400,660648670,6890,6890,6890,6890,0
20230612,124300,660648670,6890,6890,6890,6890,0
20230612,124200,660648670,6890,6890,6890,6890,0
20230612,124100,660648670,6890,6890,6890,6890,0
20230612,124000,660648670,6890,6880,6890,6870,1573
20230612,123900,649826900,6900,6900,6900,6900,1
20230612,123800,649820000,6900,6890,6900,6890,667
20230612,123700,645224040,6900,6890,6900,6890,225
20230612,123600,643673780,6890,6880,6890,6880,19
20230612,123500,643542880,6880,6890,6890,6880,201
20230612,123400,642159990,6890,6890,6890,6890,10
20230612,123300,642091090,6890,6890,6890,6890,0
20230612,123200,642091090,6890,6880,6890,6880,54
20230612,123100,641719530,6890,6880,6890,6880,243
20230612,123000,640047260,6900,6900,6900,6900,9
20230612,122900,639985160,6890,6890,6890,6890,33
20230612,122800,639757790,6900,6900,6900,6900,0
20230612,122700,639757790,6900,6890,6900,6890,156
20230612,122600,638682870,6880,6880,6880,6880,0
20230612,122500,638682870,6880,6880,6880,6880,1
20230612,122400,638675990,6890,6870,6890,6870,107
20230612,122300,637938820,6870,6870,6870,6870,6
20230612,122200,637897600,6890,6890,6890,6890,6
20230612,122100,637856260,6890,6870,6890,6870,804
20230612,122000,632331150,6860,6860,6860,6860,13
20230612,121900,632241970,6850,6870,6870,6850,417
20230612,121800,629384880,6860,6860,6860,6860,358
20230612,121700,626929000,6860,6860,6860,6860,1
20230612,121600,626922140,6860,6860,6860,6860,1
20230612,121500,626915280,6880,6880,6880,6860,8
20230612,121400,626860340,6880,6880,6880,6880,20
20230612,121300,626722740,6880,6880,6880,6870,22
20230612,121200,626571480,6880,6880,6880,6880,0
20230612,121100,626571480,6880,6880,6880,6880,0
20230612,121000,626571480,6880,6880,6880,6880,6
20230612,120900,626530200,6880,6880,6880,6880,18
20230612,120800,626406360,6880,6850,6880,6850,143
20230612,120700,625426630,6880,6880,6880,6880,0
20230612,120600,625426630,6880,6880,6880,6880,0
20230612,120500,625426630,6880,6850,6880,6840,1064
20230612,120400,618131110,6850,6840,6850,6840,780
20230612,120300,612794310,6840,6830,6840,6830,124
20230612,120200,611947370,6840,6840,6840,6840,8
20230612,120100,611892650,6840,6840,6840,6840,2
20230612,120000,611878970,6840,6830,6840,6830,224
20230612,115900,610348910,6830,6840,6840,6830,1121
20230612,115800,602690090,6850,6850,6850,6850,0
20230612,115700,602690090,6850,6850,6850,6850,16
20230612,115600,602580490,6840,6840,6840,6840,195
20230612,115500,601246690,6840,6840,6840,6840,1
20230612,115400,601239850,6850,6850,6850,6840,159
20230612,115300,600152060,6840,6850,6850,6840,523
20230612,115200,596574510,6850,6850,6850,6850,111
20230612,115100,595814160,6860,6860,6860,6860,389
20230612,115000,593145620,6870,6870,6870,6870,1
20230612,114900,593138750,6860,6860,6860,6860,1
20230612,114800,593131890,6860,6880,6880,6860,179
20230612,114700,591902120,6880,6880,6880,6880,0
20230612,114600,591902120,6880,6870,6880,6870,173
20230612,114500,590713600,6880,6880,6880,6880,1
20230612,114400,590706720,6880,6880,6880,6880,12
20230612,114300,590624160,6880,6880,6880,6880,178
20230612,114200,589399520,6890,6890,6890,6890,0
20230612,114100,589399520,6890,6880,6890,6880,27
20230612,114000,589213540,6880,6890,6890,6880,160
20230612,113900,588112700,6890,6890,6890,6890,4
20230612,113800,588085140,6880,6880,6880,6880,43
20230612,113700,587789300,6880,6880,6880,6880,18
20230612,113600,587665460,6880,6880,6880,6880,546
20230612,113500,583908980,6890,6890,6890,6890,0
20230612,113400,583908980,6890,6890,6910,6890,798
20230612,113300,578410380,6910,6900,6910,6890,1146
20230612,113200,570513280,6900,6900,6900,6900,156
20230612,113100,569436880,6900,6900,6900,6900,920
20230612,113000,563088880,6910,6910,6910,6910,250
20230612,112900,561361380,6910,6910,6910,6910,111
20230612,112800,560594370,6920,6910,6920,6910,42
20230612,112700,560303830,6910,6910,6910,6910,0
20230612,112600,560303830,6910,6920,6920,6910,118
20230612,112500,559488440,6920,6920,6920,6920,20
20230612,112400,559350040,6920,6920,6920,6920,0
20230612,112300,559350040,6920,6900,6920,6900,6
20230612,112200,559308620,6920,6910,6920,6910,1114
20230612,112100,551610070,6900,6900,6900,6900,263
20230612,112000,549795370,6890,6890,6890,6890,1
20230612,111900,549788480,6890,6890,6890,6890,0
20230612,111800,549788480,6890,6890,6890,6890,2
20230612,111700,549774700,6890,6890,6890,6890,0
20230612,111600,549774700,6890,6890,6890,6890,694
20230612,111500,544993040,6890,6890,6890,6890,0
20230612,111400,544993040,6890,6890,6890,6890,200
20230612,111300,543615040,6900,6900,6900,6900,15
20230612,111200,543511540,6900,6900,6900,6900,0
20230612,111100,543511540,6900,6900,6900,6900,0
20230612,111000,543511540,6900,6900,6900,6900,10
20230612,110900,543442540,6900,6900,6900,6900,406
20230612,110800,540641140,6900,6900,6900,6890,456
20230612,110700,537497540,6900,6900,6900,6900,0
20230612,110600,537497540,6900,6900,6900,6900,22
20230612,110500,537345740,6900,6910,6910,6900,124
20230612,110400,536489970,6910,6900,6910,6900,151
20230612,110300,535446640,6900,6900,6900,6900,20
20230612,110200,535308640,6900,6900,6900,6900,16
20230612,110100,535198240,6910,6890,6910,6890,1301
20230612,110000,526221410,6900,6900,6900,6900,4
20230612,105900,526193810,6900,6890,6900,6890,1740
20230612,105800,514192410,6890,6900,6900,6880,75
20230612,105700,513676340,6900,6900,6900,6900,0
20230612,105600,513676340,6900,6900,6900,6900,1
20230612,105500,513669440,6900,6880,6900,6880,25
20230612,105400,513497150,6880,6890,6900,6880,1018
20230612,105300,506483590,6890,6890,6890,6890,0
20230612,105200,506483590,6890,6890,6900,6890,163
20230612,105100,505360160,6900,6880,6900,6880,1339
20230612,105000,496142330,6880,6880,6890,6880,349
20230612,104900,493741110,6880,6880,6880,6880,102
20230612,104800,493039350,6890,6890,6890,6890,80
20230612,104700,492488150,6880,6890,6890,6880,141
20230612,104600,491517230,6880,6890,6890,6880,71
20230612,104500,491028540,6890,6890,6890,6890,3
20230612,104400,491007870,6890,6890,6890,6890,197
20230612,104300,489650540,6880,6890,6890,6880,199
20230612,104200,488279440,6900,6890,6900,6890,27
20230612,104100,488093400,6890,6900,6900,6890,136
20230612,104000,487156260,6900,6890,6900,6890,319
20230612,103900,484958160,6900,6900,6900,6900,114
20230612,103800,484171560,6900,6900,6900,6900,40
20230612,103700,483895560,6900,6900,6910,6900,20
20230612,103600,483757550,6910,6900,6910,6900,335
20230612,103500,481445810,6910,6910,6910,6910,0
20230612,103400,481445810,6910,6910,6910,6910,12
20230612,103300,481362890,6910,6910,6910,6910,55
20230612,103200,480982840,6900,6900,6900,6900,692
20230612,103100,476208040,6910,6890,6910,6890,1745
20230612,103000,464178790,6900,6880,6900,6880,1360
20230612,102900,454804520,6880,6890,6890,6880,197
20230612,102800,453448640,6890,6890,6890,6890,290
20230612,102700,451450540,6890,6890,6890,6890,256
20230612,102600,449686700,6890,6880,6890,6880,575
20230612,102500,445726800,6890,6890,6890,6890,3
20230612,102400,445706130,6880,6860,6880,6860,1579
20230612,102300,434871410,6860,6880,6880,6860,2093
20230612,102200,420486200,6870,6870,6870,6870,0
20230612,102100,420486200,6870,6870,6870,6870,0
20230612,102000,420486200,6870,6870,6870,6870,0
20230612,101900,420486200,6870,6900,6900,6870,694
20230612,101800,415712890,6890,6890,6890,6890,0
20230612,101700,415712890,6890,6890,6890,6890,10
20230612,101600,415643990,6860,6870,6870,6860,424
20230612,101500,412734420,6900,6900,6900,6900,1
20230612,101400,412727520,6900,6900,6900,6900,0
20230612,101300,412727520,6900,6880,6900,6860,474
20230612,101200,409467070,6880,6890,6890,6880,861
20230612,101100,403535520,6890,6890,6890,6890,66
20230612,101000,403080780,6890,6890,6890,6890,117
20230612,100900,402274650,6890,6880,6890,6880,16
20230612,100800,402164550,6890,6890,6890,6890,155
20230612,100700,401096600,6900,6900,6910,6900,593
20230612,100600,397004890,6900,6890,6900,6890,1010
20230612,100500,390036710,6890,6890,6890,6890,30
20230612,100400,389830010,6890,6880,6890,6880,875
20230612,100300,383809290,6880,6860,6880,6850,1157
20230612,100200,375871100,6860,6840,6860,6830,456
20230612,100100,372751270,6840,6850,6850,6840,404
20230612,100000,369987870,6850,6830,6850,6830,168
20230612,095900,368838320,6830,6830,6830,6830,19
20230612,095800,368708550,6820,6820,6820,6820,7
20230612,095700,368660810,6820,6830,6830,6820,426
20230612,095600,365752620,6830,6820,6830,6820,101
20230612,095500,365062800,6820,6830,6830,6820,164
20230612,095400,363942730,6830,6840,6840,6830,771
20230612,095300,358673270,6840,6850,6850,6840,282
20230612,095200,356742710,6850,6860,6860,6850,306
20230612,095100,354646570,6860,6860,6860,6860,116
20230612,095000,353850810,6860,6870,6880,6860,289
20230612,094900,351867090,6870,6870,6870,6870,6
20230612,094800,351825870,6880,6860,6880,6860,321
20230612,094700,349623690,6850,6870,6870,6850,32
20230612,094600,349403990,6850,6880,6880,6850,1125
20230612,094500,341689580,6880,6880,6880,6880,41
20230612,094400,341407500,6870,6870,6880,6870,235
20230612,094300,339792850,6880,6870,6880,6870,253
20230612,094200,338053210,6860,6870,6880,6860,235
20230612,094100,336439020,6870,6880,6900,6870,434
20230612,094000,333450110,6900,6880,6900,6880,725
20230612,093900,328461830,6880,6870,6910,6870,2168
20230612,093800,313508400,6900,6880,6900,6870,3386
20230612,093700,290180570,6880,6880,6890,6870,105
20230612,093600,289458190,6870,6870,6880,6870,443
20230612,093500,286414280,6880,6840,6880,6840,1706
20230612,093400,274695260,6840,6830,6840,6830,177
20230612,093300,273484840,6830,6830,6830,6820,180
20230612,093200,272255460,6830,6830,6830,6820,253
20230612,093100,270528850,6830,6830,6830,6820,181
20230612,093000,269292700,6830,6820,6830,6820,90
20230612,092900,268678250,6820,6840,6840,6820,3674
20230612,092800,243586830,6830,6840,6840,6830,633
20230612,092700,239263320,6840,6860,6870,6830,1735
20230612,092600,227390280,6860,6860,6860,6860,51
20230612,092500,227040420,6860,6860,6860,6850,712
20230612,092400,222158380,6860,6830,6860,6830,306
20230612,092300,220059310,6820,6820,6830,6820,721
20230612,092200,215136600,6830,6820,6830,6820,100
20230612,092100,214453610,6830,6800,6830,6800,1082
20230612,092000,207073500,6800,6800,6810,6790,1889
20230612,091900,194219260,6800,6800,6810,6800,1574
20230612,091800,183516050,6800,6800,6810,6800,3977
20230612,091700,156467340,6810,6820,6820,6810,3025
20230612,091600,135863470,6810,6840,6860,6810,3831
20230612,091500,109700830,6860,6840,6860,6840,712
20230612,091400,104827890,6860,6860,6860,6850,68
20230612,091300,104361420,6860,6860,6860,6840,2697
20230612,091200,85898980,6870,6870,6870,6850,40
20230612,091100,85624320,6870,6860,6870,6840,1673
20230612,091000,74148920,6860,6860,6860,6850,212
20230612,090900,72696420,6860,6860,6860,6840,332
20230612,090800,70421950,6850,6870,6870,6850,52
20230612,090700,70065230,6830,6840,6840,6830,577
20230612,090600,66120610,6830,6830,6830,6830,0
20230612,090500,66120610,6830,6860,6860,6830,3053
20230612,090400,45217290,6860,6890,6890,6860,167
20230612,090300,44066900,6890,6840,6890,6840,171
20230612,090200,42896760,6860,6860,6870,6850,2300
20230612,090100,27134350,6860,6890,6890,6860,103
20230612,090000,26427680,6860,6880,6890,6860,3846