stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191500,1148850110,4300,4300,4300,4300,3461
20230605,191400,1148850110,4300,4300,4300,4300,0
20230605,191300,1148850110,4300,4300,4300,4300,0
20230605,191200,1148850110,4300,4300,4300,4300,0
20230605,191100,1148850110,4300,4300,4300,4300,0
20230605,191000,1148850110,4300,4300,4300,4300,0
20230605,190900,1148850110,4300,4300,4300,4300,0
20230605,190800,1148850110,4300,4300,4300,4300,0
20230605,190700,1148850110,4300,4300,4300,4300,0
20230605,190600,1148850110,4300,4300,4300,4300,0
20230605,190500,1148850110,4300,4300,4300,4300,0
20230605,190400,1148850110,4300,4300,4300,4300,0
20230605,190300,1148850110,4300,4300,4300,4300,0
20230605,190200,1148850110,4300,4300,4300,4300,0
20230605,190100,1148850110,4300,4300,4300,4300,0
20230605,190000,1148850110,4300,4300,4300,4300,0
20230605,185900,1148850110,4300,4300,4300,4300,0
20230605,185800,1148850110,4300,4300,4300,4300,0
20230605,185700,1148850110,4300,4300,4300,4300,0
20230605,185600,1148850110,4300,4300,4300,4300,0
20230605,185500,1148850110,4300,4300,4300,4300,0
20230605,185400,1148850110,4300,4300,4300,4300,0
20230605,185300,1148850110,4300,4300,4300,4300,0
20230605,185200,1148850110,4300,4300,4300,4300,0
20230605,185100,1148850110,4300,4300,4300,4300,0
20230605,185000,1148850110,4300,4300,4300,4300,0
20230605,184900,1148850110,4300,4300,4300,4300,0
20230605,184800,1148850110,4300,4300,4300,4300,0
20230605,184700,1148850110,4300,4300,4300,4300,0
20230605,184600,1148850110,4300,4300,4300,4300,0
20230605,184500,1148850110,4300,4300,4300,4300,3461
20230605,184400,1148850110,4300,4300,4300,4300,0
20230605,184300,1148850110,4300,4300,4300,4300,0
20230605,184200,1148850110,4300,4300,4300,4300,0
20230605,184100,1148850110,4300,4300,4300,4300,0
20230605,184000,1148850110,4300,4300,4300,4300,0
20230605,183900,1148850110,4300,4300,4300,4300,0
20230605,183800,1148850110,4300,4300,4300,4300,0
20230605,183700,1148850110,4300,4300,4300,4300,0
20230605,183600,1148850110,4300,4300,4300,4300,0
20230605,183500,1148850110,4300,4300,4300,4300,0
20230605,183400,1148850110,4300,4300,4300,4300,0
20230605,183300,1148850110,4300,4300,4300,4300,0
20230605,183200,1148850110,4300,4300,4300,4300,0
20230605,183100,1148850110,4300,4300,4300,4300,0
20230605,183000,1148850110,4300,4300,4300,4300,0
20230605,182900,1148850110,4300,4300,4300,4300,0
20230605,182800,1148850110,4300,4300,4300,4300,0
20230605,182700,1148850110,4300,4300,4300,4300,0
20230605,182600,1148850110,4300,4300,4300,4300,0
20230605,182500,1148850110,4300,4300,4300,4300,0
20230605,182400,1148850110,4300,4300,4300,4300,0
20230605,182300,1148850110,4300,4300,4300,4300,0
20230605,182200,1148850110,4300,4300,4300,4300,0
20230605,182100,1148850110,4300,4300,4300,4300,0
20230605,182000,1148850110,4300,4300,4300,4300,0
20230605,181900,1148850110,4300,4300,4300,4300,0
20230605,181800,1148850110,4300,4300,4300,4300,0
20230605,181700,1148850110,4300,4300,4300,4300,0
20230605,181600,1148850110,4300,4300,4300,4300,0
20230605,181500,1148850110,4300,4300,4300,4300,3461
20230605,181400,1148850110,4300,4300,4300,4300,0
20230605,181300,1148850110,4300,4300,4300,4300,0
20230605,181200,1148850110,4300,4300,4300,4300,0
20230605,181100,1148850110,4300,4300,4300,4300,0
20230605,181000,1148850110,4300,4300,4300,4300,0
20230605,180900,1148850110,4300,4300,4300,4300,0
20230605,180800,1148850110,4300,4300,4300,4300,0
20230605,180700,1148850110,4300,4300,4300,4300,0
20230605,180600,1148850110,4300,4300,4300,4300,0
20230605,180500,1148850110,4300,4300,4300,4300,0
20230605,180400,1148850110,4300,4300,4300,4300,0
20230605,180300,1148850110,4300,4300,4300,4300,0
20230605,180200,1148850110,4300,4300,4300,4300,0
20230605,180100,1148850110,4300,4300,4300,4300,0
20230605,180000,1148850110,4300,4300,4300,4300,0
20230605,175900,1148850110,4300,4300,4300,4300,0
20230605,175800,1148850110,4300,4300,4300,4300,0
20230605,175700,1148850110,4300,4300,4300,4300,0
20230605,175600,1148850110,4300,4300,4300,4300,0
20230605,175500,1148850110,4300,4300,4300,4300,0
20230605,175400,1148850110,4300,4300,4300,4300,0
20230605,175300,1148850110,4300,4300,4300,4300,0
20230605,175200,1148850110,4300,4300,4300,4300,0
20230605,175100,1148850110,4300,4300,4300,4300,0
20230605,175000,1148850110,4300,4300,4300,4300,0
20230605,174900,1148850110,4300,4300,4300,4300,0
20230605,174800,1148850110,4300,4300,4300,4300,0
20230605,174700,1148850110,4300,4300,4300,4300,0
20230605,174600,1148850110,4300,4300,4300,4300,0
20230605,174500,1148850110,4300,4300,4300,4300,3461
20230605,174400,1148850110,4300,4300,4300,4300,0
20230605,174300,1148850110,4300,4300,4300,4300,0
20230605,174200,1148850110,4300,4300,4300,4300,0
20230605,174100,1148850110,4300,4300,4300,4300,0
20230605,174000,1148850110,4300,4300,4300,4300,0
20230605,173900,1148850110,4300,4300,4300,4300,0
20230605,173800,1148850110,4300,4300,4300,4300,0
20230605,173700,1148850110,4300,4300,4300,4300,0
20230605,173600,1148850110,4300,4300,4300,4300,0
20230605,173500,1148850110,4300,4300,4300,4300,0
20230605,173400,1148850110,4300,4300,4300,4300,0
20230605,173300,1148850110,4300,4300,4300,4300,0
20230605,173200,1148850110,4300,4300,4300,4300,0
20230605,173100,1148850110,4300,4300,4300,4300,0
20230605,173000,1148850110,4300,4300,4300,4300,0
20230605,172900,1148850110,4300,4300,4300,4300,0
20230605,172800,1148850110,4300,4300,4300,4300,0
20230605,172700,1148850110,4300,4300,4300,4300,0
20230605,172600,1148850110,4300,4300,4300,4300,0
20230605,172500,1148850110,4300,4300,4300,4300,0
20230605,172400,1148850110,4300,4300,4300,4300,0
20230605,172300,1148850110,4300,4300,4300,4300,0
20230605,172200,1148850110,4300,4300,4300,4300,0
20230605,172100,1148850110,4300,4300,4300,4300,0
20230605,172000,1148850110,4300,4300,4300,4300,0
20230605,171900,1148850110,4300,4300,4300,4300,0
20230605,171800,1148850110,4300,4300,4300,4300,0
20230605,171700,1148850110,4300,4300,4300,4300,0
20230605,171600,1148850110,4300,4300,4300,4300,0
20230605,171500,1148850110,4300,4300,4300,4300,3461
20230605,171400,1148850110,4300,4300,4300,4300,0
20230605,171300,1148850110,4300,4300,4300,4300,0
20230605,171200,1148850110,4300,4300,4300,4300,0
20230605,171100,1148850110,4300,4300,4300,4300,0
20230605,171000,1148850110,4300,4300,4300,4300,0
20230605,170900,1148850110,4300,4300,4300,4300,0
20230605,170800,1148850110,4300,4300,4300,4300,0
20230605,170700,1148850110,4300,4300,4300,4300,0
20230605,170600,1148850110,4300,4300,4300,4300,0
20230605,170500,1148850110,4300,4300,4300,4300,0
20230605,170400,1148850110,4300,4300,4300,4300,0
20230605,170300,1148850110,4300,4300,4300,4300,0
20230605,170200,1148850110,4300,4300,4300,4300,0
20230605,170100,1148850110,4300,4300,4300,4300,0
20230605,170000,1148850110,4300,4300,4300,4300,0
20230605,165900,1148850110,4300,4300,4300,4300,0
20230605,165800,1148850110,4300,4300,4300,4300,0
20230605,165700,1148850110,4300,4300,4300,4300,0
20230605,165600,1148850110,4300,4300,4300,4300,0
20230605,165500,1148850110,4300,4300,4300,4300,0
20230605,165400,1148850110,4300,4300,4300,4300,0
20230605,165300,1148850110,4300,4300,4300,4300,0
20230605,165200,1148850110,4300,4300,4300,4300,0
20230605,165100,1148850110,4300,4300,4300,4300,0
20230605,165000,1148850110,4300,4300,4300,4300,0
20230605,164900,1148850110,4300,4300,4300,4300,0
20230605,164800,1148850110,4300,4300,4300,4300,0
20230605,164700,1148850110,4300,4300,4300,4300,0
20230605,164600,1148850110,4300,4300,4300,4300,0
20230605,164500,1148850110,4300,4300,4300,4300,3461
20230605,164400,1148850110,4300,4300,4300,4300,0
20230605,164300,1148850110,4300,4300,4300,4300,0
20230605,164200,1148850110,4300,4300,4300,4300,0
20230605,164100,1148850110,4300,4300,4300,4300,0
20230605,164000,1148850110,4300,4300,4300,4300,0
20230605,163900,1148850110,4300,4300,4300,4300,0
20230605,163800,1148850110,4300,4300,4300,4300,0
20230605,163700,1148850110,4300,4300,4300,4300,0
20230605,163600,1148850110,4300,4300,4300,4300,0
20230605,163500,1148850110,4300,4300,4300,4300,0
20230605,163400,1148850110,4300,4300,4300,4300,0
20230605,163300,1148850110,4300,4300,4300,4300,0
20230605,163200,1148850110,4300,4300,4300,4300,0
20230605,163100,1148850110,4300,4300,4300,4300,0
20230605,163000,1148850110,4300,4300,4300,4300,0
20230605,162900,1148850110,4300,4300,4300,4300,0
20230605,162800,1148850110,4300,4300,4300,4300,0
20230605,162700,1148850110,4300,4300,4300,4300,0
20230605,162600,1148850110,4300,4300,4300,4300,0
20230605,162500,1148850110,4300,4300,4300,4300,0
20230605,162400,1148850110,4300,4300,4300,4300,0
20230605,162300,1148850110,4300,4300,4300,4300,0
20230605,162200,1148850110,4300,4300,4300,4300,0
20230605,162100,1148850110,4300,4300,4300,4300,0
20230605,162000,1148850110,4300,4300,4300,4300,0
20230605,161900,1148850110,4300,4300,4300,4300,0
20230605,161800,1148850110,4300,4300,4300,4300,0
20230605,161700,1148850110,4300,4300,4300,4300,0
20230605,161600,1148850110,4300,4300,4300,4300,0
20230605,161500,1148850110,4300,4300,4300,4300,3461
20230605,161400,1148850110,4300,4300,4300,4300,0
20230605,161300,1148850110,4300,4300,4300,4300,0
20230605,161200,1148850110,4300,4300,4300,4300,0
20230605,161100,1148850110,4300,4300,4300,4300,0
20230605,161000,1148850110,4300,4300,4300,4300,0
20230605,160900,1148850110,4300,4300,4300,4300,0
20230605,160800,1148850110,4300,4300,4300,4300,0
20230605,160700,1148850110,4300,4300,4300,4300,0
20230605,160600,1148850110,4300,4300,4300,4300,0
20230605,160500,1148850110,4300,4300,4300,4300,0
20230605,160400,1148850110,4300,4300,4300,4300,0
20230605,160300,1148850110,4300,4300,4300,4300,0
20230605,160200,1148850110,4300,4300,4300,4300,0
20230605,160100,1148850110,4300,4300,4300,4300,0
20230605,160000,1148850110,4300,4300,4300,4300,0
20230605,155900,1148850110,4300,4300,4300,4300,0
20230605,155800,1148850110,4300,4300,4300,4300,0
20230605,155700,1148850110,4300,4300,4300,4300,0
20230605,155600,1148850110,4300,4300,4300,4300,0
20230605,155500,1148850110,4300,4300,4300,4300,0
20230605,155400,1148850110,4300,4300,4300,4300,0
20230605,155300,1148850110,4300,4300,4300,4300,0
20230605,155200,1148850110,4300,4300,4300,4300,0
20230605,155100,1148850110,4300,4300,4300,4300,0
20230605,155000,1148850110,4300,4300,4300,4300,0
20230605,154900,1148850110,4300,4300,4300,4300,0
20230605,154800,1148850110,4300,4300,4300,4300,0
20230605,154700,1148850110,4300,4300,4300,4300,0
20230605,154600,1148850110,4300,4300,4300,4300,0
20230605,154500,1148850110,4300,4300,4300,4300,3461
20230605,154400,1148850110,4300,4300,4300,4300,0
20230605,154300,1148850110,4300,4300,4300,4300,0
20230605,154200,1148850110,4300,4300,4300,4300,0
20230605,154100,1148850110,4300,4300,4300,4300,0
20230605,154000,1148850110,4300,4300,4300,4300,0
20230605,153900,1148850110,4300,4300,4300,4300,0
20230605,153800,1148850110,4300,4300,4300,4300,0
20230605,153700,1148850110,4300,4300,4300,4300,0
20230605,153600,1148850110,4300,4300,4300,4300,0
20230605,153500,1148850110,4300,4300,4300,4300,0
20230605,153400,1148850110,4300,4300,4300,4300,0
20230605,153300,1148850110,4300,4300,4300,4300,0
20230605,153200,1148850110,4300,4300,4300,4300,0
20230605,153100,1148850110,4300,4300,4300,4300,0
20230605,153000,1148850110,4300,4300,4300,4300,3461
20230605,152900,1133967810,4340,4340,4340,4340,0
20230605,152800,1133967810,4340,4340,4340,4340,0
20230605,152700,1133967810,4340,4340,4340,4340,0
20230605,152600,1133967810,4340,4340,4340,4340,0
20230605,152500,1133967810,4340,4340,4340,4340,0
20230605,152400,1133967810,4340,4340,4340,4340,0
20230605,152300,1133967810,4340,4340,4340,4340,0
20230605,152200,1133967810,4340,4340,4340,4340,0
20230605,152100,1133967810,4340,4340,4340,4340,0
20230605,152000,1133967810,4340,4340,4340,4340,0
20230605,151900,1133967810,4340,4340,4345,4320,635
20230605,151800,1131212880,4345,4300,4345,4300,1985
20230605,151700,1122646440,4305,4300,4305,4300,2170
20230605,151600,1113311840,4300,4295,4300,4295,1180
20230605,151500,1108237845,4295,4295,4295,4295,335
20230605,151400,1106799020,4295,4295,4295,4295,1
20230605,151300,1106794725,4300,4295,4300,4295,391
20230605,151200,1105115180,4295,4295,4295,4295,191
20230605,151100,1104294835,4295,4295,4295,4295,260
20230605,151000,1103178135,4295,4290,4295,4290,926
20230605,150900,1099203395,4290,4290,4290,4290,133
20230605,150800,1098632825,4290,4290,4290,4290,1054
20230605,150700,1094111165,4290,4290,4290,4290,592
20230605,150600,1091571485,4295,4295,4295,4290,1783
20230605,150500,1083914285,4295,4295,4295,4290,491
20230605,150400,1081805450,4290,4295,4295,4290,1453
20230605,150300,1075566125,4290,4295,4295,4290,185
20230605,150200,1074771560,4290,4295,4295,4290,603
20230605,150100,1072182185,4295,4295,4295,4295,1
20230605,150000,1072177890,4295,4295,4295,4295,102
20230605,145900,1071739800,4295,4295,4295,4295,414
20230605,145800,1069961670,4295,4300,4300,4295,201
20230605,145700,1069097375,4290,4295,4295,4290,903
20230605,145600,1065218995,4300,4300,4300,4300,152
20230605,145500,1064565395,4300,4295,4305,4295,201
20230605,145400,1063700995,4295,4295,4295,4295,1
20230605,145300,1063696700,4300,4295,4305,4295,2460
20230605,145200,1053128600,4295,4295,4300,4290,675
20230605,145100,1050227930,4295,4300,4300,4295,309
20230605,145000,1048900165,4300,4295,4300,4295,241
20230605,144900,1047864430,4300,4300,4300,4300,10
20230605,144800,1047821430,4310,4295,4310,4290,571
20230605,144700,1045369495,4295,4300,4300,4295,382
20230605,144600,1043728505,4295,4295,4315,4290,3171
20230605,144500,1030108550,4295,4295,4295,4295,340
20230605,144400,1028648250,4295,4295,4295,4295,758
20230605,144300,1025392640,4295,4295,4295,4290,862
20230605,144200,1021691960,4290,4290,4290,4290,660
20230605,144100,1018860560,4290,4290,4295,4290,1443
20230605,144000,1012667590,4290,4290,4290,4290,662
20230605,143900,1009827610,4295,4290,4295,4290,253
20230605,143800,1008741065,4290,4290,4295,4290,845
20230605,143700,1005115015,4290,4295,4295,4290,738
20230605,143600,1001946995,4295,4290,4295,4290,959
20230605,143500,997829775,4290,4295,4300,4290,1330
20230605,143400,992119030,4295,4295,4295,4295,3021
20230605,143300,979143835,4295,4295,4295,4295,340
20230605,143200,977683535,4295,4300,4300,4295,830
20230605,143100,974118635,4295,4295,4295,4295,645
20230605,143000,971348360,4295,4300,4300,4295,603
20230605,142900,968757975,4295,4295,4295,4295,661
20230605,142800,965918980,4300,4300,4300,4300,1380
20230605,142700,959984980,4300,4300,4300,4300,323
20230605,142600,958596080,4300,4300,4305,4300,849
20230605,142500,954945365,4300,4300,4305,4300,1155
20230605,142400,949978715,4300,4300,4300,4300,341
20230605,142300,948512415,4300,4300,4300,4300,1240
20230605,142200,943180415,4300,4305,4305,4300,1718
20230605,142100,935786125,4305,4305,4305,4305,556
20230605,142000,933392545,4305,4305,4305,4305,646
20230605,141900,930611515,4305,4305,4305,4305,909
20230605,141800,926698270,4305,4305,4310,4305,393
20230605,141700,925006145,4310,4310,4310,4310,623
20230605,141600,922321015,4305,4305,4305,4305,2
20230605,141500,922312405,4310,4310,4310,4310,0
20230605,141400,922312405,4310,4305,4310,4305,401
20230605,141300,920584455,4310,4310,4310,4310,1
20230605,141200,920580145,4305,4310,4310,4305,266
20230605,141100,919433690,4310,4310,4310,4310,0
20230605,141000,919433690,4310,4315,4315,4310,74
20230605,140900,919114740,4315,4310,4315,4310,48
20230605,140800,918907715,4310,4315,4315,4310,244
20230605,140700,917855830,4315,4310,4315,4310,82
20230605,140600,917502405,4310,4310,4310,4310,0
20230605,140500,917502405,4310,4310,4310,4310,142
20230605,140400,916890385,4310,4315,4315,4310,502
20230605,140300,914726760,4310,4310,4310,4310,316
20230605,140200,913364800,4310,4310,4310,4310,1
20230605,140100,913360490,4310,4310,4310,4310,227
20230605,140000,912382120,4310,4310,4310,4310,2
20230605,135900,912373500,4310,4310,4310,4305,44
20230605,135800,912183910,4305,4305,4305,4305,77
20230605,135700,911852425,4310,4310,4310,4310,47
20230605,135600,911649855,4310,4315,4315,4310,2705
20230605,135500,899984000,4315,4315,4320,4315,10
20230605,135400,899940840,4320,4320,4320,4320,0
20230605,135300,899940840,4320,4315,4320,4315,243
20230605,135200,898891315,4315,4315,4315,4315,207
20230605,135100,897998110,4320,4320,4320,4320,116
20230605,135000,897496990,4325,4325,4325,4325,10
20230605,134900,897453740,4320,4320,4320,4320,94
20230605,134800,897047660,4320,4320,4320,4320,151
20230605,134700,896395340,4335,4335,4335,4335,0
20230605,134600,896395340,4335,4320,4335,4320,350
20230605,134500,894880580,4315,4315,4315,4315,113
20230605,134400,894392985,4315,4315,4315,4315,1
20230605,134300,894388670,4315,4315,4315,4315,103
20230605,134200,893944225,4315,4310,4320,4310,574
20230605,134100,891468300,4310,4315,4315,4310,3
20230605,134000,891455365,4310,4310,4310,4310,199
20230605,133900,890597675,4310,4310,4310,4310,1
20230605,133800,890593365,4315,4310,4315,4310,355
20230605,133700,889063285,4305,4305,4305,4305,2
20230605,133600,889054675,4305,4305,4305,4305,287
20230605,133500,887819140,4305,4305,4305,4305,1
20230605,133400,887814835,4305,4300,4305,4300,683
20230605,133300,884874640,4300,4300,4300,4300,222
20230605,133200,883920040,4300,4300,4300,4295,552
20230605,133100,881546445,4295,4295,4295,4295,322
20230605,133000,880163455,4295,4295,4295,4295,2
20230605,132900,880154865,4295,4295,4295,4295,124
20230605,132800,879622285,4295,4300,4300,4295,2
20230605,132700,879613690,4295,4295,4300,4295,367
20230605,132600,878037400,4295,4300,4300,4295,17
20230605,132500,877964310,4295,4295,4295,4295,274
20230605,132400,876787480,4295,4295,4295,4295,152
20230605,132300,876134640,4295,4295,4295,4295,1
20230605,132200,876130345,4295,4300,4300,4295,123
20230605,132100,875601450,4300,4300,4300,4300,10
20230605,132000,875558450,4300,4300,4300,4300,281
20230605,131900,874350150,4300,4300,4300,4300,2743
20230605,131800,862555250,4300,4300,4300,4300,315
20230605,131700,861200750,4305,4300,4305,4300,204
20230605,131600,860323495,4300,4300,4300,4300,0
20230605,131500,860323495,4300,4300,4300,4300,159
20230605,131400,859639795,4300,4300,4300,4300,0
20230605,131300,859639795,4300,4300,4300,4300,177
20230605,131200,858878695,4305,4300,4305,4300,349
20230605,131100,857377990,4300,4295,4300,4290,322
20230605,131000,855996340,4295,4295,4295,4295,17
20230605,130900,855923325,4290,4290,4290,4290,110
20230605,130800,855451425,4295,4295,4300,4295,2023
20230605,130700,846762140,4300,4295,4300,4295,286
20230605,130600,845532370,4295,4295,4295,4295,281
20230605,130500,844325475,4295,4295,4295,4295,0
20230605,130400,844325475,4295,4295,4295,4295,266
20230605,130300,843183005,4295,4300,4300,4295,2
20230605,130200,843174410,4295,4295,4295,4295,192
20230605,130100,842349770,4295,4295,4295,4295,6
20230605,130000,842324000,4295,4295,4295,4295,341
20230605,125900,840859405,4295,4295,4295,4295,319
20230605,125800,839489300,4295,4295,4295,4295,0
20230605,125700,839489300,4295,4300,4300,4295,763
20230605,125600,836211715,4295,4295,4295,4295,1
20230605,125500,836207420,4300,4300,4300,4295,411
20230605,125400,834440530,4295,4295,4295,4295,0
20230605,125300,834440530,4295,4295,4295,4295,283
20230605,125200,833225045,4295,4295,4295,4295,234
20230605,125100,832220015,4295,4295,4295,4295,131
20230605,125000,831657370,4295,4300,4300,4295,712
20230605,124900,828597380,4300,4300,4300,4300,0
20230605,124800,828597380,4300,4300,4300,4300,223
20230605,124700,827638480,4300,4300,4300,4300,8
20230605,124600,827604080,4300,4305,4305,4300,195
20230605,124500,826765430,4300,4300,4300,4300,32
20230605,124400,826627830,4300,4300,4300,4300,150
20230605,124300,825982830,4300,4295,4300,4295,736
20230605,124200,822819665,4295,4295,4295,4295,60
20230605,124100,822561965,4295,4295,4295,4295,277
20230605,124000,821372250,4295,4305,4305,4295,9
20230605,123900,821333545,4315,4315,4315,4315,23
20230605,123800,821234300,4295,4295,4295,4295,916
20230605,123700,817300080,4290,4290,4290,4290,67
20230605,123600,817012650,4290,4290,4290,4290,0
20230605,123500,817012650,4290,4295,4295,4290,272
20230605,123400,815845670,4290,4290,4290,4290,283
20230605,123300,814631600,4285,4285,4285,4285,1
20230605,123200,814627315,4295,4300,4300,4295,121
20230605,123100,814107585,4300,4300,4300,4300,0
20230605,123000,814107585,4300,4300,4300,4300,23
20230605,122900,814008685,4295,4295,4295,4295,1
20230605,122800,814004390,4300,4305,4305,4300,361
20230605,122700,812451045,4310,4310,4310,4310,28
20230605,122600,812330365,4300,4295,4300,4295,601
20230605,122500,809748915,4290,4285,4290,4285,177
20230605,122400,808989645,4295,4295,4295,4295,0
20230605,122300,808989645,4295,4285,4295,4285,581
20230605,122200,806498320,4290,4290,4290,4290,2
20230605,122100,806489740,4285,4285,4285,4285,123
20230605,122000,805962685,4290,4290,4290,4290,5
20230605,121900,805941235,4290,4290,4290,4290,305
20230605,121800,804632785,4290,4285,4290,4285,4
20230605,121700,804615630,4285,4285,4285,4285,150
20230605,121600,803972880,4285,4290,4295,4285,300
20230605,121500,802686830,4290,4290,4290,4290,119
20230605,121400,802176320,4290,4285,4295,4285,538
20230605,121300,799868300,4280,4280,4280,4280,0
20230605,121200,799868300,4280,4290,4295,4280,4616
20230605,121100,780082640,4295,4295,4295,4295,4
20230605,121000,780065460,4290,4290,4290,4290,89
20230605,120900,779683650,4290,4290,4290,4290,0
20230605,120800,779683650,4290,4290,4290,4290,162
20230605,120700,778988670,4290,4290,4290,4290,124
20230605,120600,778456710,4290,4290,4290,4290,1002
20230605,120500,774158130,4290,4290,4290,4290,124
20230605,120400,773626170,4290,4285,4290,4285,672
20230605,120300,770745785,4290,4290,4290,4290,167
20230605,120200,770029355,4290,4295,4295,4290,3
20230605,120100,770016475,4290,4290,4290,4290,123
20230605,120000,769488805,4290,4290,4290,4290,182
20230605,115900,768708025,4290,4290,4290,4290,0
20230605,115800,768708025,4290,4290,4290,4290,482
20230605,115700,766640245,4290,4290,4290,4290,0
20230605,115600,766640245,4290,4290,4290,4290,304
20230605,115500,765336085,4290,4290,4290,4290,251
20230605,115400,764259295,4290,4290,4290,4290,730
20230605,115300,761127595,4290,4290,4290,4290,0
20230605,115200,761127595,4290,4290,4290,4290,228
20230605,115100,760149475,4290,4290,4290,4290,232
20230605,115000,759154195,4295,4295,4295,4295,2
20230605,114900,759145605,4290,4290,4290,4290,264
20230605,114800,758013045,4290,4290,4290,4290,0
20230605,114700,758013045,4290,4290,4290,4290,331
20230605,114600,756593055,4295,4295,4295,4295,58
20230605,114500,756343945,4295,4290,4295,4290,16
20230605,114400,756275250,4295,4295,4295,4295,5
20230605,114300,756253775,4295,4295,4295,4295,123
20230605,114200,755725490,4295,4295,4295,4295,642
20230605,114100,752968100,4295,4295,4295,4295,100
20230605,114000,752538600,4295,4295,4295,4295,369
20230605,113900,750953745,4295,4300,4300,4295,11
20230605,113800,750906450,4300,4300,4300,4300,158
20230605,113700,750227050,4305,4305,4305,4305,50
20230605,113600,750011800,4300,4300,4300,4300,223
20230605,113500,749052900,4305,4305,4305,4305,11
20230605,113400,749005545,4300,4300,4300,4300,265
20230605,113300,747866045,4300,4300,4300,4300,356
20230605,113200,746335245,4300,4300,4300,4300,1
20230605,113100,746330945,4300,4300,4300,4300,64
20230605,113000,746055745,4305,4305,4305,4305,55
20230605,112900,745818970,4300,4300,4300,4300,278
20230605,112800,744623570,4300,4300,4300,4300,1
20230605,112700,744619270,4300,4300,4300,4300,253
20230605,112600,743531370,4300,4300,4300,4300,0
20230605,112500,743531370,4300,4300,4300,4300,579
20230605,112400,741041670,4300,4300,4300,4300,3312
20230605,112300,726800070,4300,4300,4300,4300,78
20230605,112200,726464670,4295,4290,4295,4290,694
20230605,112100,723484055,4290,4290,4290,4290,206
20230605,112000,722600315,4290,4290,4290,4285,122
20230605,111900,722076940,4295,4300,4300,4295,75
20230605,111800,721754445,4305,4305,4305,4295,2175
20230605,111700,712399280,4295,4290,4295,4285,1258
20230605,111600,707001180,4290,4290,4290,4290,0
20230605,111500,707001180,4290,4290,4290,4290,152
20230605,111400,706349100,4290,4290,4290,4290,0
20230605,111300,706349100,4290,4290,4290,4290,99
20230605,111200,705924390,4295,4295,4295,4295,107
20230605,111100,705464825,4290,4290,4290,4290,329
20230605,111000,704053415,4290,4290,4290,4290,0
20230605,110900,704053415,4290,4310,4310,4290,2664
20230605,110800,692622400,4305,4300,4305,4300,187
20230605,110700,691817370,4295,4290,4295,4290,1063
20230605,110600,687255160,4285,4285,4285,4285,94
20230605,110500,686852370,4285,4285,4290,4285,1034
20230605,110400,682421520,4290,4290,4290,4290,448
20230605,110300,680499600,4290,4290,4290,4290,0
20230605,110200,680499600,4290,4295,4295,4290,2276
20230605,110100,670725850,4295,4295,4295,4295,1
20230605,110000,670721555,4300,4300,4300,4300,939
20230605,105900,666683855,4305,4300,4305,4300,207
20230605,105800,665793740,4300,4300,4300,4300,24
20230605,105700,665690540,4300,4300,4300,4300,286
20230605,105600,664460740,4300,4300,4300,4300,356
20230605,105500,662929940,4300,4300,4300,4300,257
20230605,105400,661824840,4305,4305,4305,4300,226
20230605,105300,660852735,4305,4305,4305,4305,292
20230605,105200,659595675,4305,4305,4305,4305,0
20230605,105100,659595675,4305,4305,4305,4305,230
20230605,105000,658605525,4305,4310,4310,4305,130
20230605,104900,658045625,4310,4310,4310,4310,636
20230605,104800,655304465,4305,4305,4305,4305,171
20230605,104700,654568310,4305,4305,4305,4305,0
20230605,104600,654568310,4305,4310,4310,4305,143
20230605,104500,653952390,4305,4305,4310,4305,302
20230605,104400,652652270,4305,4310,4310,4305,53
20230605,104300,652424080,4310,4320,4320,4310,124
20230605,104200,651888810,4320,4310,4345,4310,1333
20230605,104100,646129345,4305,4305,4305,4305,222
20230605,104000,645173635,4300,4310,4310,4300,301
20230605,103900,643877855,4305,4305,4305,4305,112
20230605,103800,643395695,4305,4305,4305,4305,0
20230605,103700,643395695,4305,4315,4315,4305,197
20230605,103600,642546280,4305,4320,4320,4305,1145
20230605,103500,637606545,4320,4320,4330,4320,1343
20230605,103400,631799105,4320,4305,4335,4305,2207
20230605,103300,622268885,4305,4305,4305,4305,86
20230605,103200,621898655,4300,4300,4300,4300,241
20230605,103100,620862355,4300,4300,4300,4300,1
20230605,103000,620858055,4290,4300,4305,4290,2471
20230605,102900,610234780,4300,4300,4300,4300,0
20230605,102800,610234780,4300,4300,4300,4300,271
20230605,102700,609069480,4300,4300,4300,4300,1
20230605,102600,609065180,4295,4295,4295,4295,0
20230605,102500,609065180,4295,4290,4295,4290,551
20230605,102400,606699240,4295,4295,4295,4295,1000
20230605,102300,602404240,4290,4295,4295,4290,112
20230605,102200,601923205,4300,4295,4300,4295,18
20230605,102100,601845845,4295,4295,4295,4295,183
20230605,102000,601059860,4295,4295,4295,4295,100
20230605,101900,600630360,4295,4295,4295,4295,227
20230605,101800,599655395,4300,4290,4300,4290,392
20230605,101700,597973245,4295,4290,4295,4285,2268
20230605,101600,588243705,4290,4295,4295,4290,316
20230605,101500,586887675,4300,4300,4300,4300,0
20230605,101400,586887675,4300,4300,4300,4300,55
20230605,101300,586651175,4305,4305,4305,4305,25
20230605,101200,586543550,4305,4295,4305,4295,1694
20230605,101100,579264890,4295,4295,4295,4295,360
20230605,101000,577718690,4300,4300,4300,4300,130
20230605,100900,577159690,4300,4300,4300,4300,255
20230605,100800,576063190,4300,4300,4300,4300,1240
20230605,100700,570731190,4310,4310,4310,4310,0
20230605,100600,570731190,4310,4300,4310,4300,116
20230605,100500,570231470,4300,4330,4330,4300,3224
20230605,100400,556366110,4335,4315,4345,4305,1953
20230605,100300,547926555,4305,4315,4320,4305,65
20230605,100200,547646265,4320,4315,4320,4315,160
20230605,100100,546955860,4310,4310,4310,4310,701
20230605,100000,543934550,4300,4305,4310,4295,2002
20230605,095900,535329780,4310,4310,4310,4310,83
20230605,095800,534972050,4310,4310,4310,4310,137
20230605,095700,534381580,4320,4300,4320,4300,1116
20230605,095600,529563870,4300,4295,4300,4295,588
20230605,095500,527036410,4295,4295,4295,4295,0
20230605,095400,527036410,4295,4295,4295,4295,200
20230605,095300,526177410,4295,4290,4295,4290,525
20230605,095200,523922650,4290,4290,4290,4290,0
20230605,095100,523922650,4290,4290,4295,4290,1857
20230605,095000,515953835,4285,4285,4285,4285,1
20230605,094900,515949550,4285,4285,4290,4285,518
20230605,094800,513729415,4285,4285,4285,4285,38
20230605,094700,513566585,4285,4285,4285,4280,822
20230605,094600,510044875,4285,4280,4285,4280,78
20230605,094500,509710755,4280,4280,4280,4275,892
20230605,094400,505894540,4280,4285,4285,4280,277
20230605,094300,504707625,4285,4285,4290,4280,3216
20230605,094200,490929035,4290,4290,4290,4290,249
20230605,094100,489860825,4295,4295,4295,4290,1393
20230605,094000,483877895,4295,4295,4295,4295,516
20230605,093900,481661675,4290,4290,4290,4290,904
20230605,093800,477783515,4290,4280,4290,4280,426
20230605,093700,475960100,4280,4285,4285,4280,307
20230605,093600,474646115,4290,4285,4290,4280,369
20230605,093500,473063835,4280,4280,4280,4280,250
20230605,093400,471993835,4280,4290,4290,4270,3429
20230605,093300,457325435,4290,4300,4300,4265,12190
20230605,093200,405059275,4300,4295,4300,4295,530
20230605,093100,402781715,4290,4285,4290,4285,94
20230605,093000,402378805,4285,4285,4285,4285,116
20230605,092900,401881745,4285,4285,4290,4285,147
20230605,092800,401251840,4270,4275,4275,4270,292
20230605,092700,400003920,4270,4275,4280,4270,2290
20230605,092600,390216090,4275,4285,4290,4275,3656
20230605,092500,374557010,4285,4285,4285,4280,80
20230605,092400,374214220,4285,4280,4285,4280,894
20230605,092300,370387375,4285,4300,4300,4275,3045
20230605,092200,357345525,4290,4300,4300,4290,163
20230605,092100,356645755,4290,4290,4300,4285,4102
20230605,092000,339041020,4295,4310,4310,4295,561
20230605,091900,336628440,4315,4320,4325,4315,268
20230605,091800,335470885,4320,4300,4320,4300,1079
20230605,091700,330818925,4300,4345,4345,4300,21384
20230605,091600,238619410,4345,4345,4345,4345,2
20230605,091500,238610720,4340,4345,4345,4335,4489
20230605,091400,219129115,4345,4345,4355,4340,1288
20230605,091300,213536750,4340,4340,4345,4340,2391
20230605,091200,203159730,4340,4350,4350,4340,1880
20230605,091100,194992745,4350,4350,4350,4350,501
20230605,091000,192813395,4350,4375,4375,4350,456
20230605,090900,190825885,4380,4355,4385,4355,3355
20230605,090800,176185990,4355,4365,4365,4350,2999
20230605,090700,163119945,4365,4375,4375,4365,1216
20230605,090600,157812095,4370,4370,4370,4365,3357
20230605,090500,143147995,4375,4380,4380,4375,3721
20230605,090400,126867480,4375,4395,4395,4370,4512
20230605,090300,107126895,4395,4380,4395,4380,599
20230605,090200,104503260,4375,4405,4405,4370,4386
20230605,090100,85275790,4405,4430,4430,4375,5560
20230605,090000,60842975,4430,4470,4470,4395,13635