stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,203600,1246887980,10370,10370,10370,10370,526
20230605,203500,1246887980,10370,10370,10370,10370,0
20230605,203400,1246887980,10370,10370,10370,10370,0
20230605,203300,1246887980,10370,10370,10370,10370,0
20230605,203200,1246887980,10370,10370,10370,10370,0
20230605,203100,1246887980,10370,10370,10370,10370,0
20230605,203000,1246887980,10370,10370,10370,10370,0
20230605,202900,1246887980,10370,10370,10370,10370,0
20230605,202800,1246887980,10370,10370,10370,10370,0
20230605,202700,1246887980,10370,10370,10370,10370,0
20230605,202600,1246887980,10370,10370,10370,10370,0
20230605,202500,1246887980,10370,10370,10370,10370,0
20230605,202400,1246887980,10370,10370,10370,10370,0
20230605,202300,1246887980,10370,10370,10370,10370,0
20230605,202200,1246887980,10370,10370,10370,10370,0
20230605,202100,1246887980,10370,10370,10370,10370,0
20230605,202000,1246887980,10370,10370,10370,10370,0
20230605,201900,1246887980,10370,10370,10370,10370,0
20230605,201800,1246887980,10370,10370,10370,10370,0
20230605,201700,1246887980,10370,10370,10370,10370,0
20230605,201600,1246887980,10370,10370,10370,10370,0
20230605,201500,1246887980,10370,10370,10370,10370,0
20230605,201400,1246887980,10370,10370,10370,10370,0
20230605,201300,1246887980,10370,10370,10370,10370,0
20230605,201200,1246887980,10370,10370,10370,10370,0
20230605,201100,1246887980,10370,10370,10370,10370,0
20230605,201000,1246887980,10370,10370,10370,10370,0
20230605,200900,1246887980,10370,10370,10370,10370,0
20230605,200800,1246887980,10370,10370,10370,10370,0
20230605,200700,1246887980,10370,10370,10370,10370,0
20230605,200600,1246887980,10370,10370,10370,10370,526
20230605,200500,1246887980,10370,10370,10370,10370,0
20230605,200400,1246887980,10370,10370,10370,10370,0
20230605,200300,1246887980,10370,10370,10370,10370,0
20230605,200200,1246887980,10370,10370,10370,10370,0
20230605,200100,1246887980,10370,10370,10370,10370,0
20230605,200000,1246887980,10370,10370,10370,10370,0
20230605,195900,1246887980,10370,10370,10370,10370,0
20230605,195800,1246887980,10370,10370,10370,10370,0
20230605,195700,1246887980,10370,10370,10370,10370,0
20230605,195600,1246887980,10370,10370,10370,10370,0
20230605,195500,1246887980,10370,10370,10370,10370,0
20230605,195400,1246887980,10370,10370,10370,10370,0
20230605,195300,1246887980,10370,10370,10370,10370,0
20230605,195200,1246887980,10370,10370,10370,10370,0
20230605,195100,1246887980,10370,10370,10370,10370,0
20230605,195000,1246887980,10370,10370,10370,10370,0
20230605,194900,1246887980,10370,10370,10370,10370,0
20230605,194800,1246887980,10370,10370,10370,10370,0
20230605,194700,1246887980,10370,10370,10370,10370,0
20230605,194600,1246887980,10370,10370,10370,10370,0
20230605,194500,1246887980,10370,10370,10370,10370,0
20230605,194400,1246887980,10370,10370,10370,10370,0
20230605,194300,1246887980,10370,10370,10370,10370,0
20230605,194200,1246887980,10370,10370,10370,10370,0
20230605,194100,1246887980,10370,10370,10370,10370,0
20230605,194000,1246887980,10370,10370,10370,10370,0
20230605,193900,1246887980,10370,10370,10370,10370,0
20230605,193800,1246887980,10370,10370,10370,10370,0
20230605,193700,1246887980,10370,10370,10370,10370,0
20230605,193600,1246887980,10370,10370,10370,10370,526
20230605,193500,1246887980,10370,10370,10370,10370,0
20230605,193400,1246887980,10370,10370,10370,10370,0
20230605,193300,1246887980,10370,10370,10370,10370,0
20230605,193200,1246887980,10370,10370,10370,10370,0
20230605,193100,1246887980,10370,10370,10370,10370,0
20230605,193000,1246887980,10370,10370,10370,10370,0
20230605,192900,1246887980,10370,10370,10370,10370,0
20230605,192800,1246887980,10370,10370,10370,10370,0
20230605,192700,1246887980,10370,10370,10370,10370,0
20230605,192600,1246887980,10370,10370,10370,10370,0
20230605,192500,1246887980,10370,10370,10370,10370,0
20230605,192400,1246887980,10370,10370,10370,10370,0
20230605,192300,1246887980,10370,10370,10370,10370,0
20230605,192200,1246887980,10370,10370,10370,10370,0
20230605,192100,1246887980,10370,10370,10370,10370,0
20230605,192000,1246887980,10370,10370,10370,10370,0
20230605,191900,1246887980,10370,10370,10370,10370,0
20230605,191800,1246887980,10370,10370,10370,10370,0
20230605,191700,1246887980,10370,10370,10370,10370,0
20230605,191600,1246887980,10370,10370,10370,10370,0
20230605,191500,1246887980,10370,10370,10370,10370,0
20230605,191400,1246887980,10370,10370,10370,10370,0
20230605,191300,1246887980,10370,10370,10370,10370,0
20230605,191200,1246887980,10370,10370,10370,10370,0
20230605,191100,1246887980,10370,10370,10370,10370,0
20230605,191000,1246887980,10370,10370,10370,10370,0
20230605,190900,1246887980,10370,10370,10370,10370,0
20230605,190800,1246887980,10370,10370,10370,10370,0
20230605,190700,1246887980,10370,10370,10370,10370,0
20230605,190600,1246887980,10370,10370,10370,10370,526
20230605,190500,1246887980,10370,10370,10370,10370,0
20230605,190400,1246887980,10370,10370,10370,10370,0
20230605,190300,1246887980,10370,10370,10370,10370,0
20230605,190200,1246887980,10370,10370,10370,10370,0
20230605,190100,1246887980,10370,10370,10370,10370,0
20230605,190000,1246887980,10370,10370,10370,10370,0
20230605,185900,1246887980,10370,10370,10370,10370,0
20230605,185800,1246887980,10370,10370,10370,10370,0
20230605,185700,1246887980,10370,10370,10370,10370,0
20230605,185600,1246887980,10370,10370,10370,10370,0
20230605,185500,1246887980,10370,10370,10370,10370,0
20230605,185400,1246887980,10370,10370,10370,10370,0
20230605,185300,1246887980,10370,10370,10370,10370,0
20230605,185200,1246887980,10370,10370,10370,10370,0
20230605,185100,1246887980,10370,10370,10370,10370,0
20230605,185000,1246887980,10370,10370,10370,10370,0
20230605,184900,1246887980,10370,10370,10370,10370,0
20230605,184800,1246887980,10370,10370,10370,10370,0
20230605,184700,1246887980,10370,10370,10370,10370,0
20230605,184600,1246887980,10370,10370,10370,10370,0
20230605,184500,1246887980,10370,10370,10370,10370,0
20230605,184400,1246887980,10370,10370,10370,10370,0
20230605,184300,1246887980,10370,10370,10370,10370,0
20230605,184200,1246887980,10370,10370,10370,10370,0
20230605,184100,1246887980,10370,10370,10370,10370,0
20230605,184000,1246887980,10370,10370,10370,10370,0
20230605,183900,1246887980,10370,10370,10370,10370,0
20230605,183800,1246887980,10370,10370,10370,10370,0
20230605,183700,1246887980,10370,10370,10370,10370,0
20230605,183600,1246887980,10370,10370,10370,10370,526
20230605,183500,1246887980,10370,10370,10370,10370,0
20230605,183400,1246887980,10370,10370,10370,10370,0
20230605,183300,1246887980,10370,10370,10370,10370,0
20230605,183200,1246887980,10370,10370,10370,10370,0
20230605,183100,1246887980,10370,10370,10370,10370,0
20230605,183000,1246887980,10370,10370,10370,10370,0
20230605,182900,1246887980,10370,10370,10370,10370,0
20230605,182800,1246887980,10370,10370,10370,10370,0
20230605,182700,1246887980,10370,10370,10370,10370,0
20230605,182600,1246887980,10370,10370,10370,10370,0
20230605,182500,1246887980,10370,10370,10370,10370,0
20230605,182400,1246887980,10370,10370,10370,10370,0
20230605,182300,1246887980,10370,10370,10370,10370,0
20230605,182200,1246887980,10370,10370,10370,10370,0
20230605,182100,1246887980,10370,10370,10370,10370,0
20230605,182000,1246887980,10370,10370,10370,10370,0
20230605,181900,1246887980,10370,10370,10370,10370,0
20230605,181800,1246887980,10370,10370,10370,10370,0
20230605,181700,1246887980,10370,10370,10370,10370,0
20230605,181600,1246887980,10370,10370,10370,10370,0
20230605,181500,1246887980,10370,10370,10370,10370,0
20230605,181400,1246887980,10370,10370,10370,10370,0
20230605,181300,1246887980,10370,10370,10370,10370,0
20230605,181200,1246887980,10370,10370,10370,10370,0
20230605,181100,1246887980,10370,10370,10370,10370,0
20230605,181000,1246887980,10370,10370,10370,10370,0
20230605,180900,1246887980,10370,10370,10370,10370,0
20230605,180800,1246887980,10370,10370,10370,10370,0
20230605,180700,1246887980,10370,10370,10370,10370,0
20230605,180600,1246887980,10370,10370,10370,10370,526
20230605,180500,1246887980,10370,10370,10370,10370,0
20230605,180400,1246887980,10370,10370,10370,10370,0
20230605,180300,1246887980,10370,10370,10370,10370,0
20230605,180200,1246887980,10370,10370,10370,10370,0
20230605,180100,1246887980,10370,10370,10370,10370,0
20230605,180000,1246887980,10370,10370,10370,10370,0
20230605,175900,1246887980,10370,10370,10370,10370,0
20230605,175800,1246887980,10370,10370,10370,10370,0
20230605,175700,1246887980,10370,10370,10370,10370,0
20230605,175600,1246887980,10370,10370,10370,10370,0
20230605,175500,1246887980,10370,10370,10370,10370,0
20230605,175400,1246887980,10370,10370,10370,10370,0
20230605,175300,1246887980,10370,10370,10370,10370,0
20230605,175200,1246887980,10370,10370,10370,10370,0
20230605,175100,1246887980,10370,10370,10370,10370,0
20230605,175000,1246887980,10370,10370,10370,10370,0
20230605,174900,1246887980,10370,10370,10370,10370,0
20230605,174800,1246887980,10370,10370,10370,10370,0
20230605,174700,1246887980,10370,10370,10370,10370,0
20230605,174600,1246887980,10370,10370,10370,10370,0
20230605,174500,1246887980,10370,10370,10370,10370,0
20230605,174400,1246887980,10370,10370,10370,10370,0
20230605,174300,1246887980,10370,10370,10370,10370,0
20230605,174200,1246887980,10370,10370,10370,10370,0
20230605,174100,1246887980,10370,10370,10370,10370,0
20230605,174000,1246887980,10370,10370,10370,10370,0
20230605,173900,1246887980,10370,10370,10370,10370,0
20230605,173800,1246887980,10370,10370,10370,10370,0
20230605,173700,1246887980,10370,10370,10370,10370,0
20230605,173600,1246887980,10370,10370,10370,10370,526
20230605,173500,1246887980,10370,10370,10370,10370,0
20230605,173400,1246887980,10370,10370,10370,10370,0
20230605,173300,1246887980,10370,10370,10370,10370,0
20230605,173200,1246887980,10370,10370,10370,10370,0
20230605,173100,1246887980,10370,10370,10370,10370,0
20230605,173000,1246887980,10370,10370,10370,10370,0
20230605,172900,1246887980,10370,10370,10370,10370,0
20230605,172800,1246887980,10370,10370,10370,10370,0
20230605,172700,1246887980,10370,10370,10370,10370,0
20230605,172600,1246887980,10370,10370,10370,10370,0
20230605,172500,1246887980,10370,10370,10370,10370,0
20230605,172400,1246887980,10370,10370,10370,10370,0
20230605,172300,1246887980,10370,10370,10370,10370,0
20230605,172200,1246887980,10370,10370,10370,10370,0
20230605,172100,1246887980,10370,10370,10370,10370,0
20230605,172000,1246887980,10370,10370,10370,10370,0
20230605,171900,1246887980,10370,10370,10370,10370,0
20230605,171800,1246887980,10370,10370,10370,10370,0
20230605,171700,1246887980,10370,10370,10370,10370,0
20230605,171600,1246887980,10370,10370,10370,10370,0
20230605,171500,1246887980,10370,10370,10370,10370,0
20230605,171400,1246887980,10370,10370,10370,10370,0
20230605,171300,1246887980,10370,10370,10370,10370,0
20230605,171200,1246887980,10370,10370,10370,10370,0
20230605,171100,1246887980,10370,10370,10370,10370,0
20230605,171000,1246887980,10370,10370,10370,10370,0
20230605,170900,1246887980,10370,10370,10370,10370,0
20230605,170800,1246887980,10370,10370,10370,10370,0
20230605,170700,1246887980,10370,10370,10370,10370,0
20230605,170600,1246887980,10370,10370,10370,10370,526
20230605,170500,1246887980,10370,10370,10370,10370,0
20230605,170400,1246887980,10370,10370,10370,10370,0
20230605,170300,1246887980,10370,10370,10370,10370,0
20230605,170200,1246887980,10370,10370,10370,10370,0
20230605,170100,1246887980,10370,10370,10370,10370,0
20230605,170000,1246887980,10370,10370,10370,10370,0
20230605,165900,1246887980,10370,10370,10370,10370,0
20230605,165800,1246887980,10370,10370,10370,10370,0
20230605,165700,1246887980,10370,10370,10370,10370,0
20230605,165600,1246887980,10370,10370,10370,10370,0
20230605,165500,1246887980,10370,10370,10370,10370,0
20230605,165400,1246887980,10370,10370,10370,10370,0
20230605,165300,1246887980,10370,10370,10370,10370,0
20230605,165200,1246887980,10370,10370,10370,10370,0
20230605,165100,1246887980,10370,10370,10370,10370,0
20230605,165000,1246887980,10370,10370,10370,10370,0
20230605,164900,1246887980,10370,10370,10370,10370,0
20230605,164800,1246887980,10370,10370,10370,10370,0
20230605,164700,1246887980,10370,10370,10370,10370,0
20230605,164600,1246887980,10370,10370,10370,10370,0
20230605,164500,1246887980,10370,10370,10370,10370,0
20230605,164400,1246887980,10370,10370,10370,10370,0
20230605,164300,1246887980,10370,10370,10370,10370,0
20230605,164200,1246887980,10370,10370,10370,10370,0
20230605,164100,1246887980,10370,10370,10370,10370,0
20230605,164000,1246887980,10370,10370,10370,10370,0
20230605,163900,1246887980,10370,10370,10370,10370,0
20230605,163800,1246887980,10370,10370,10370,10370,0
20230605,163700,1246887980,10370,10370,10370,10370,0
20230605,163600,1246887980,10370,10370,10370,10370,526
20230605,163500,1246887980,10370,10370,10370,10370,0
20230605,163400,1246887980,10370,10370,10370,10370,0
20230605,163300,1246887980,10370,10370,10370,10370,0
20230605,163200,1246887980,10370,10370,10370,10370,0
20230605,163100,1246887980,10370,10370,10370,10370,0
20230605,163000,1246887980,10370,10370,10370,10370,0
20230605,162900,1246887980,10370,10370,10370,10370,0
20230605,162800,1246887980,10370,10370,10370,10370,0
20230605,162700,1246887980,10370,10370,10370,10370,0
20230605,162600,1246887980,10370,10370,10370,10370,0
20230605,162500,1246887980,10370,10370,10370,10370,0
20230605,162400,1246887980,10370,10370,10370,10370,0
20230605,162300,1246887980,10370,10370,10370,10370,0
20230605,162200,1246887980,10370,10370,10370,10370,0
20230605,162100,1246887980,10370,10370,10370,10370,0
20230605,162000,1246887980,10370,10370,10370,10370,0
20230605,161900,1246887980,10370,10370,10370,10370,0
20230605,161800,1246887980,10370,10370,10370,10370,0
20230605,161700,1246887980,10370,10370,10370,10370,0
20230605,161600,1246887980,10370,10370,10370,10370,0
20230605,161500,1246887980,10370,10370,10370,10370,0
20230605,161400,1246887980,10370,10370,10370,10370,0
20230605,161300,1246887980,10370,10370,10370,10370,0
20230605,161200,1246887980,10370,10370,10370,10370,0
20230605,161100,1246887980,10370,10370,10370,10370,0
20230605,161000,1246887980,10370,10370,10370,10370,0
20230605,160900,1246887980,10370,10370,10370,10370,0
20230605,160800,1246887980,10370,10370,10370,10370,0
20230605,160700,1246887980,10370,10370,10370,10370,0
20230605,160600,1246887980,10370,10370,10370,10370,526
20230605,160500,1246887980,10370,10370,10370,10370,0
20230605,160400,1246887980,10370,10370,10370,10370,0
20230605,160300,1246887980,10370,10370,10370,10370,0
20230605,160200,1246887980,10370,10370,10370,10370,0
20230605,160100,1246887980,10370,10370,10370,10370,0
20230605,160000,1246887980,10370,10370,10370,10370,0
20230605,155900,1246887980,10370,10370,10370,10370,0
20230605,155800,1246887980,10370,10370,10370,10370,0
20230605,155700,1246887980,10370,10370,10370,10370,0
20230605,155600,1246887980,10370,10370,10370,10370,0
20230605,155500,1246887980,10370,10370,10370,10370,0
20230605,155400,1246887980,10370,10370,10370,10370,0
20230605,155300,1246887980,10370,10370,10370,10370,0
20230605,155200,1246887980,10370,10370,10370,10370,0
20230605,155100,1246887980,10370,10370,10370,10370,0
20230605,155000,1246887980,10370,10370,10370,10370,0
20230605,154900,1246887980,10370,10370,10370,10370,0
20230605,154800,1246887980,10370,10370,10370,10370,0
20230605,154700,1246887980,10370,10370,10370,10370,0
20230605,154600,1246887980,10370,10370,10370,10370,0
20230605,154500,1246887980,10370,10370,10370,10370,0
20230605,154400,1246887980,10370,10370,10370,10370,0
20230605,154300,1246887980,10370,10370,10370,10370,0
20230605,154200,1246887980,10370,10370,10370,10370,0
20230605,154100,1246887980,10370,10370,10370,10370,0
20230605,154000,1246887980,10370,10370,10370,10370,0
20230605,153900,1246887980,10370,10370,10370,10370,0
20230605,153800,1246887980,10370,10370,10370,10370,0
20230605,153700,1246887980,10370,10370,10370,10370,0
20230605,153600,1246887980,10370,10370,10370,10370,526
20230605,153500,1246887980,10370,10370,10370,10370,0
20230605,153400,1246887980,10370,10370,10370,10370,0
20230605,153300,1246887980,10370,10370,10370,10370,0
20230605,153200,1246887980,10370,10370,10370,10370,0
20230605,153100,1246887980,10370,10370,10370,10370,0
20230605,153000,1246887980,10370,10370,10370,10370,526
20230605,152900,1241433360,10430,10430,10430,10430,0
20230605,152800,1241433360,10430,10430,10430,10430,0
20230605,152700,1241433360,10430,10430,10430,10430,0
20230605,152600,1241433360,10430,10430,10430,10430,0
20230605,152500,1241433360,10430,10430,10430,10430,0
20230605,152400,1241433360,10430,10430,10430,10430,0
20230605,152300,1241433360,10430,10430,10430,10430,0
20230605,152200,1241433360,10430,10430,10430,10430,0
20230605,152100,1241433360,10430,10430,10430,10430,0
20230605,152000,1241433360,10430,10430,10430,10430,0
20230605,151900,1241433360,10430,10370,10430,10370,115
20230605,151800,1240240630,10360,10360,10360,10360,0
20230605,151700,1240240630,10360,10360,10360,10360,0
20230605,151600,1240240630,10360,10360,10360,10360,0
20230605,151500,1240240630,10360,10380,10380,10360,43
20230605,151400,1239795100,10440,10420,10440,10420,198
20230605,151300,1237728260,10440,10440,10440,10440,80
20230605,151200,1236893060,10440,10440,10440,10440,1
20230605,151100,1236882620,10400,10400,10400,10400,104
20230605,151000,1235801020,10370,10370,10370,10370,32
20230605,150900,1235469180,10400,10400,10400,10400,6
20230605,150800,1235406780,10370,10370,10370,10370,156
20230605,150700,1233789060,10440,10440,10440,10440,0
20230605,150600,1233789060,10440,10440,10440,10440,0
20230605,150500,1233789060,10440,10440,10440,10440,3
20230605,150400,1233757740,10450,10450,10450,10450,3
20230605,150300,1233726390,10460,10460,10460,10460,96
20230605,150200,1232722230,10460,10390,10460,10390,6
20230605,150100,1232659820,10390,10390,10390,10390,0
20230605,150000,1232659820,10390,10350,10390,10350,1225
20230605,145900,1219977270,10370,10370,10370,10370,120
20230605,145800,1218732870,10350,10350,10360,10350,212
20230605,145700,1216538320,10350,10350,10350,10350,0
20230605,145600,1216538320,10350,10350,10350,10350,0
20230605,145500,1216538320,10350,10350,10350,10350,97
20230605,145400,1215534370,10350,10370,10380,10350,472
20230605,145300,1210645020,10380,10380,10380,10380,1
20230605,145200,1210634640,10380,10390,10390,10380,71
20230605,145100,1209897160,10380,10380,10380,10380,94
20230605,145000,1208921440,10380,10380,10380,10380,31
20230605,144900,1208599660,10390,10390,10390,10390,0
20230605,144800,1208599660,10390,10390,10390,10390,0
20230605,144700,1208599660,10390,10390,10390,10390,0
20230605,144600,1208599660,10390,10390,10390,10390,28
20230605,144500,1208308740,10390,10390,10390,10390,0
20230605,144400,1208308740,10390,10390,10390,10390,0
20230605,144300,1208308740,10390,10370,10390,10370,210
20230605,144200,1206129040,10370,10370,10370,10370,0
20230605,144100,1206129040,10370,10370,10370,10370,0
20230605,144000,1206129040,10370,10370,10370,10370,89
20230605,143900,1205206110,10370,10380,10380,10370,9
20230605,143800,1205112760,10380,10380,10380,10380,0
20230605,143700,1205112760,10380,10440,10440,10380,1960
20230605,143600,1184729580,10460,10460,10460,10460,0
20230605,143500,1184729580,10460,10460,10460,10460,0
20230605,143400,1184729580,10460,10460,10460,10460,0
20230605,143300,1184729580,10460,10460,10460,10460,0
20230605,143200,1184729580,10460,10460,10460,10460,0
20230605,143100,1184729580,10460,10460,10460,10460,0
20230605,143000,1184729580,10460,10460,10460,10460,0
20230605,142900,1184729580,10460,10460,10460,10460,0
20230605,142800,1184729580,10460,10460,10460,10460,0
20230605,142700,1184729580,10460,10460,10460,10460,0
20230605,142600,1184729580,10460,10460,10460,10460,0
20230605,142500,1184729580,10460,10460,10460,10460,1
20230605,142400,1184719120,10470,10470,10470,10470,10
20230605,142300,1184614420,10480,10480,10480,10480,0
20230605,142200,1184614420,10480,10470,10480,10400,2613
20230605,142100,1157430600,10400,10410,10410,10400,500
20230605,142000,1152229210,10480,10410,10480,10410,981
20230605,141900,1141996070,10420,10420,10420,10420,0
20230605,141800,1141996070,10420,10410,10420,10410,212
20230605,141700,1139788870,10410,10420,10420,10410,83
20230605,141600,1138924510,10430,10440,10440,10430,81
20230605,141500,1138079220,10440,10440,10440,10440,92
20230605,141400,1137118740,10440,10440,10440,10440,27
20230605,141300,1136836860,10440,10440,10440,10440,150
20230605,141200,1135270860,10440,10440,10440,10440,348
20230605,141100,1131637740,10450,10440,10450,10440,284
20230605,141000,1128671830,10430,10430,10430,10430,1
20230605,140900,1128661400,10440,10440,10440,10440,0
20230605,140800,1128661400,10440,10450,10450,10410,628
20230605,140700,1122106700,10440,10440,10440,10440,1
20230605,140600,1122096260,10440,10440,10440,10440,50
20230605,140500,1121574260,10440,10440,10440,10440,0
20230605,140400,1121574260,10440,10440,10440,10440,55
20230605,140300,1121000060,10440,10440,10440,10440,0
20230605,140200,1121000060,10440,10440,10440,10440,102
20230605,140100,1119935180,10440,10440,10440,10440,25
20230605,140000,1119674180,10440,10440,10440,10440,1
20230605,135900,1119663740,10460,10460,10460,10460,89
20230605,135800,1118732800,10460,10430,10460,10430,476
20230605,135700,1113764720,10430,10420,10430,10420,26
20230605,135600,1113493740,10440,10430,10440,10430,16
20230605,135500,1113326800,10400,10410,10410,10400,1596
20230605,135400,1096725150,10410,10420,10420,10410,496
20230605,135300,1091557790,10410,10430,10430,10410,321
20230605,135200,1088212800,10430,10460,10460,10430,323
20230605,135100,1084838890,10450,10450,10450,10450,15
20230605,135000,1084682140,10450,10450,10450,10450,381
20230605,134900,1080700690,10460,10460,10460,10460,11
20230605,134800,1080585630,10460,10460,10460,10460,317
20230605,134700,1077269810,10460,10480,10480,10460,241
20230605,134600,1074747730,10480,10510,10510,10480,446
20230605,134500,1070068940,10510,10510,10510,10500,86
20230605,134400,1069165490,10500,10510,10510,10500,77
20230605,134300,1068356940,10450,10520,10520,10450,1014
20230605,134200,1057748350,10490,10520,10520,10490,74
20230605,134100,1056969930,10530,10530,10530,10530,1115
20230605,134000,1045228980,10530,10480,10530,10460,1603
20230605,133900,1028366200,10480,10480,10480,10470,859
20230605,133800,1019364480,10480,10500,10500,10470,584
20230605,133700,1013242460,10500,10530,10530,10500,103
20230605,133600,1012160930,10500,10530,10530,10490,735
20230605,133500,1004446960,10530,10530,10530,10510,110
20230605,133400,1003289900,10530,10500,10530,10490,201
20230605,133300,1001174390,10500,10530,10540,10490,1152
20230605,133200,989075940,10510,10510,10550,10500,941
20230605,133100,979180860,10510,10550,10560,10500,2090
20230605,133000,957170730,10570,10700,10700,10550,4744
20230605,132900,906921700,10680,10460,10700,10460,9084
20230605,132800,810585660,10460,10370,10460,10370,8362
20230605,132700,723438280,10330,10330,10330,10330,400
20230605,132600,719306280,10370,10320,10370,10320,41
20230605,132500,718883110,10330,10330,10330,10330,184
20230605,132400,716982390,10370,10370,10370,10370,0
20230605,132300,716982390,10370,10370,10370,10370,0
20230605,132200,716982390,10370,10370,10370,10340,165
20230605,132100,715276200,10370,10370,10370,10370,2
20230605,132000,715255460,10380,10360,10380,10360,541
20230605,131900,709645470,10340,10340,10340,10340,0
20230605,131800,709645470,10340,10340,10340,10340,2
20230605,131700,709624790,10340,10340,10340,10340,0
20230605,131600,709624790,10340,10340,10340,10340,57
20230605,131500,709035410,10340,10350,10350,10340,209
20230605,131400,706874070,10350,10350,10350,10350,2
20230605,131300,706853370,10370,10370,10370,10370,48
20230605,131200,706355610,10350,10350,10350,10350,0
20230605,131100,706355610,10350,10350,10350,10350,56
20230605,131000,705776010,10340,10340,10340,10340,694
20230605,130900,698600050,10330,10330,10330,10330,0
20230605,130800,698600050,10330,10330,10330,10330,0
20230605,130700,698600050,10330,10330,10330,10330,371
20230605,130600,694767620,10330,10330,10330,10330,0
20230605,130500,694767620,10330,10330,10330,10330,0
20230605,130400,694767620,10330,10330,10330,10330,0
20230605,130300,694767620,10330,10330,10330,10330,153
20230605,130200,693187130,10340,10340,10340,10340,0
20230605,130100,693187130,10340,10340,10340,10340,0
20230605,130000,693187130,10340,10340,10340,10340,0
20230605,125900,693187130,10340,10340,10340,10340,0
20230605,125800,693187130,10340,10340,10340,10340,20
20230605,125700,692980330,10330,10330,10330,10330,57
20230605,125600,692391520,10340,10340,10340,10340,56
20230605,125500,691812480,10340,10340,10340,10340,50
20230605,125400,691295480,10340,10350,10350,10340,29
20230605,125300,690995480,10350,10360,10360,10350,134
20230605,125200,689608290,10360,10360,10360,10360,2
20230605,125100,689587570,10360,10360,10360,10360,0
20230605,125000,689587570,10360,10360,10360,10360,0
20230605,124900,689587570,10360,10360,10360,10360,0
20230605,124800,689587570,10360,10360,10360,10360,9
20230605,124700,689494330,10360,10360,10360,10360,15
20230605,124600,689338930,10360,10360,10360,10360,0
20230605,124500,689338930,10360,10360,10360,10360,22
20230605,124400,689111010,10360,10360,10360,10360,10
20230605,124300,689007410,10360,10360,10360,10360,0
20230605,124200,689007410,10360,10350,10360,10350,451
20230605,124100,684338170,10350,10350,10350,10350,0
20230605,124000,684338170,10350,10340,10350,10340,100
20230605,123900,683303340,10330,10330,10330,10330,0
20230605,123800,683303340,10330,10330,10330,10330,30
20230605,123700,682993440,10330,10340,10340,10330,320
20230605,123600,679684890,10330,10340,10340,10330,623
20230605,123500,673248240,10350,10350,10350,10350,1
20230605,123400,673237890,10350,10350,10350,10350,0
20230605,123300,673237890,10350,10350,10350,10350,0
20230605,123200,673237890,10350,10350,10350,10350,0
20230605,123100,673237890,10350,10350,10350,10350,0
20230605,123000,673237890,10350,10350,10350,10350,156
20230605,122900,671623290,10350,10350,10350,10350,0
20230605,122800,671623290,10350,10350,10350,10350,1
20230605,122700,671612940,10320,10320,10320,10320,0
20230605,122600,671612940,10320,10320,10320,10320,0
20230605,122500,671612940,10320,10320,10320,10320,0
20230605,122400,671612940,10320,10320,10320,10320,50
20230605,122300,671096940,10360,10360,10360,10360,1
20230605,122200,671086580,10300,10320,10320,10300,500
20230605,122100,665928160,10350,10350,10350,10350,0
20230605,122000,665928160,10350,10320,10350,10320,1753
20230605,121900,647811600,10320,10320,10320,10320,0
20230605,121800,647811600,10320,10320,10320,10320,0
20230605,121700,647811600,10320,10320,10320,10320,0
20230605,121600,647811600,10320,10320,10320,10320,0
20230605,121500,647811600,10320,10320,10320,10320,0
20230605,121400,647811600,10320,10320,10320,10320,92
20230605,121300,646862160,10320,10320,10320,10320,0
20230605,121200,646862160,10320,10320,10320,10320,1
20230605,121100,646851840,10280,10280,10280,10280,8
20230605,121000,646769600,10320,10320,10320,10320,1
20230605,120900,646759280,10290,10290,10290,10290,0
20230605,120800,646759280,10290,10290,10290,10290,76
20230605,120700,645977240,10300,10300,10300,10300,68
20230605,120600,645276840,10300,10300,10300,10300,1
20230605,120500,645266540,10300,10300,10300,10300,0
20230605,120400,645266540,10300,10300,10300,10300,0
20230605,120300,645266540,10300,10300,10300,10300,210
20230605,120200,643103540,10330,10330,10330,10330,0
20230605,120100,643103540,10330,10330,10330,10330,13
20230605,120000,642969250,10330,10330,10330,10330,0
20230605,115900,642969250,10330,10330,10330,10330,0
20230605,115800,642969250,10330,10330,10330,10330,0
20230605,115700,642969250,10330,10330,10330,10330,10
20230605,115600,642865950,10330,10330,10330,10330,5
20230605,115500,642814300,10280,10280,10340,10280,45
20230605,115400,642351640,10270,10320,10320,10270,349
20230605,115300,638763980,10320,10320,10320,10320,237
20230605,115200,636318140,10310,10310,10310,10310,97
20230605,115100,635318070,10300,10300,10300,10300,0
20230605,115000,635318070,10300,10300,10300,10300,10
20230605,114900,635215070,10280,10280,10280,10280,0
20230605,114800,635215070,10280,10280,10280,10280,0
20230605,114700,635215070,10280,10280,10280,10280,0
20230605,114600,635215070,10280,10280,10280,10280,26
20230605,114500,634947790,10280,10280,10280,10280,98
20230605,114400,633940350,10280,10280,10280,10280,64
20230605,114300,633282430,10280,10300,10300,10280,21
20230605,114200,633066530,10290,10290,10290,10290,193
20230605,114100,631080560,10290,10290,10290,10290,230
20230605,114000,628713860,10290,10290,10290,10290,100
20230605,113900,627684860,10290,10290,10290,10290,48
20230605,113800,627190940,10310,10310,10310,10310,111
20230605,113700,626046530,10310,10310,10310,10310,24
20230605,113600,625799090,10310,10310,10310,10310,0
20230605,113500,625799090,10310,10310,10310,10310,0
20230605,113400,625799090,10310,10290,10310,10290,876
20230605,113300,616780820,10290,10290,10290,10290,10
20230605,113200,616677920,10290,10290,10290,10290,2
20230605,113100,616657340,10290,10290,10290,10290,0
20230605,113000,616657340,10290,10290,10290,10290,3
20230605,112900,616626470,10290,10280,10290,10280,500
20230605,112800,611485520,10260,10260,10260,10260,249
20230605,112700,608930780,10220,10220,10220,10220,0
20230605,112600,608930780,10220,10220,10220,10220,455
20230605,112500,604280680,10220,10230,10230,10220,150
20230605,112400,602747660,10260,10260,10260,10260,57
20230605,112300,602162840,10260,10250,10260,10250,50
20230605,112200,601650310,10260,10260,10260,10260,0
20230605,112100,601650310,10260,10260,10260,10260,40
20230605,112000,601239910,10240,10240,10240,10220,154
20230605,111900,599662970,10240,10240,10240,10240,50
20230605,111800,599150970,10240,10240,10240,10240,343
20230605,111700,595638650,10250,10250,10250,10250,50
20230605,111600,595126150,10250,10230,10250,10230,901
20230605,111500,585907800,10200,10260,10260,10130,5746
20230605,111400,527404780,10260,10250,10260,10230,148
20230605,111300,525887720,10250,10250,10250,10250,31
20230605,111200,525569970,10200,10290,10290,10190,6886
20230605,111100,455251730,10290,10290,10290,10290,0
20230605,111000,455251730,10290,10290,10290,10290,142
20230605,110900,453790550,10280,10280,10280,10280,7
20230605,110800,453718590,10290,10280,10290,10280,97
20230605,110700,452720960,10290,10290,10290,10290,1
20230605,110600,452710670,10260,10260,10260,10250,90
20230605,110500,451787770,10250,10250,10250,10250,0
20230605,110400,451787770,10250,10260,10260,10250,86
20230605,110300,450906230,10260,10260,10260,10260,39
20230605,110200,450506090,10260,10260,10260,10260,23
20230605,110100,450270110,10260,10260,10260,10250,239
20230605,110000,447818260,10260,10260,10260,10260,50
20230605,105900,447305260,10250,10250,10250,10250,314
20230605,105800,444086760,10250,10260,10260,10250,201
20230605,105700,442026500,10260,10260,10260,10260,199
20230605,105600,439984760,10260,10260,10260,10260,8
20230605,105500,439902680,10260,10260,10260,10260,0
20230605,105400,439902680,10260,10260,10260,10260,20
20230605,105300,439697480,10250,10270,10270,10250,192
20230605,105200,437729300,10250,10250,10250,10250,0
20230605,105100,437729300,10250,10270,10270,10250,4089
20230605,105000,395777070,10270,10280,10280,10270,1931
20230605,104900,375942750,10280,10280,10290,10280,131
20230605,104800,374596050,10280,10280,10280,10280,0
20230605,104700,374596050,10280,10280,10280,10280,0
20230605,104600,374596050,10280,10280,10280,10280,0
20230605,104500,374596050,10280,10290,10290,10280,165
20230605,104400,372898970,10310,10310,10310,10310,0
20230605,104300,372898970,10310,10310,10310,10310,0
20230605,104200,372898970,10310,10310,10310,10310,0
20230605,104100,372898970,10310,10310,10310,10310,0
20230605,104000,372898970,10310,10310,10310,10300,202
20230605,103900,370818350,10310,10310,10310,10310,1
20230605,103800,370808040,10310,10310,10310,10310,0
20230605,103700,370808040,10310,10310,10310,10310,1
20230605,103600,370797730,10310,10310,10310,10310,0
20230605,103500,370797730,10310,10310,10310,10310,0
20230605,103400,370797730,10310,10310,10310,10310,0
20230605,103300,370797730,10310,10310,10310,10310,0
20230605,103200,370797730,10310,10310,10310,10310,54
20230605,103100,370240990,10310,10310,10310,10310,0
20230605,103000,370240990,10310,10300,10310,10300,81
20230605,102900,369406100,10310,10300,10310,10300,40
20230605,102800,368994090,10280,10280,10280,10280,18
20230605,102700,368809050,10320,10320,10320,10320,0
20230605,102600,368809050,10320,10320,10320,10320,0
20230605,102500,368809050,10320,10320,10320,10320,30
20230605,102400,368499450,10320,10320,10320,10320,0
20230605,102300,368499450,10320,10320,10320,10320,0
20230605,102200,368499450,10320,10320,10320,10320,1
20230605,102100,368489130,10320,10320,10320,10320,100
20230605,102000,367457130,10270,10280,10280,10270,500
20230605,101900,362318590,10280,10320,10320,10280,136
20230605,101800,360915110,10280,10280,10280,10280,0
20230605,101700,360915110,10280,10280,10280,10280,0
20230605,101600,360915110,10280,10290,10300,10280,1960
20230605,101500,340745420,10290,10280,10290,10280,768
20230605,101400,332850240,10270,10270,10270,10270,21
20230605,101300,332634570,10270,10270,10270,10270,5
20230605,101200,332583220,10270,10270,10270,10270,0
20230605,101100,332583220,10270,10270,10270,10270,727
20230605,101000,325116930,10260,10270,10270,10260,101
20230605,100900,324079670,10260,10260,10260,10260,1
20230605,100800,324069410,10270,10270,10270,10270,30
20230605,100700,323761310,10270,10280,10280,10270,1186
20230605,100600,311580790,10280,10290,10290,10280,1830
20230605,100500,292764180,10300,10290,10300,10290,52
20230605,100400,292228600,10290,10290,10290,10290,3
20230605,100300,292197730,10300,10300,10300,10300,0
20230605,100200,292197730,10300,10290,10300,10290,256
20230605,100100,289562490,10290,10290,10290,10290,200
20230605,100000,287504490,10280,10280,10280,10280,184
20230605,095900,285612970,10280,10290,10290,10280,588
20230605,095800,279568180,10310,10310,10310,10310,4
20230605,095700,279526940,10320,10320,10320,10320,0
20230605,095600,279526940,10320,10320,10320,10320,100
20230605,095500,278494940,10280,10280,10280,10280,230
20230605,095400,276130540,10280,10290,10290,10280,200
20230605,095300,274074190,10280,10320,10320,10280,727
20230605,095200,266586950,10300,10300,10300,10300,0
20230605,095100,266586950,10300,10300,10300,10300,0
20230605,095000,266586950,10300,10300,10300,10300,48
20230605,094900,266092550,10300,10300,10300,10300,50
20230605,094800,265577550,10290,10290,10290,10290,0
20230605,094700,265577550,10290,10290,10290,10290,0
20230605,094600,265577550,10290,10290,10290,10290,67
20230605,094500,264888120,10290,10290,10290,10290,0
20230605,094400,264888120,10290,10300,10300,10290,184
20230605,094300,262994660,10290,10300,10310,10290,236
20230605,094200,260563790,10290,10290,10290,10290,0
20230605,094100,260563790,10290,10290,10290,10290,300
20230605,094000,257476790,10280,10280,10310,10280,426
20230605,093900,253093670,10280,10280,10280,10280,0
20230605,093800,253093670,10280,10280,10280,10280,4
20230605,093700,253052550,10320,10280,10320,10280,10
20230605,093600,252949710,10330,10330,10330,10330,39
20230605,093500,252546840,10270,10300,10300,10270,2244
20230605,093400,229472510,10320,10320,10320,10320,37
20230605,093300,229090670,10290,10300,10310,10290,579
20230605,093200,223132040,10310,10310,10310,10300,136
20230605,093100,221730840,10310,10310,10310,10310,115
20230605,093000,220545190,10330,10330,10330,10330,142
20230605,092900,219078330,10300,10290,10330,10290,311
20230605,092800,215873710,10330,10330,10330,10330,31
20230605,092700,215553480,10340,10290,10340,10290,79
20230605,092600,214738070,10280,10300,10300,10280,2104
20230605,092500,193094720,10300,10300,10300,10300,20
20230605,092400,192888720,10320,10320,10320,10320,122
20230605,092300,191629680,10320,10310,10320,10300,951
20230605,092200,181832240,10310,10330,10330,10310,1315
20230605,092100,168263810,10330,10330,10330,10330,0
20230605,092000,168263810,10330,10330,10330,10330,127
20230605,091900,166951900,10330,10330,10380,10330,1337
20230605,091800,153132500,10330,10340,10340,10330,100
20230605,091700,152099180,10340,10380,10380,10340,460
20230605,091600,147339980,10340,10350,10350,10340,12
20230605,091500,147215890,10360,10360,10360,10360,100
20230605,091400,146179890,10400,10380,10400,10380,100
20230605,091300,145141870,10320,10370,10380,10320,302
20230605,091200,142021110,10370,10340,10370,10320,537
20230605,091100,136479100,10340,10340,10340,10340,300
20230605,091000,133377100,10340,10320,10340,10320,1833
20230605,090900,114425480,10320,10340,10340,10320,2427
20230605,090800,89368310,10340,10360,10360,10340,439
20230605,090700,84825750,10390,10360,10390,10340,435
20230605,090600,80321810,10350,10350,10350,10350,1285
20230605,090500,67022060,10330,10390,10390,10330,3018
20230605,090400,35781640,10400,10360,10400,10360,144
20230605,090300,34284550,10360,10400,10400,10360,71
20230605,090200,33546510,10440,10450,10450,10400,1734
20230605,090100,15491300,10420,10450,10450,10420,632
20230605,090000,8887050,10450,10460,10460,10450,850