stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184400,6607268000,13700,13700,13700,13700,10653
20230605,184300,6607268000,13700,13700,13700,13700,0
20230605,184200,6607268000,13700,13700,13700,13700,0
20230605,184100,6607268000,13700,13700,13700,13700,0
20230605,184000,6607268000,13700,13700,13700,13700,0
20230605,183900,6607268000,13700,13700,13700,13700,0
20230605,183800,6607268000,13700,13700,13700,13700,0
20230605,183700,6607268000,13700,13700,13700,13700,0
20230605,183600,6607268000,13700,13700,13700,13700,0
20230605,183500,6607268000,13700,13700,13700,13700,0
20230605,183400,6607268000,13700,13700,13700,13700,0
20230605,183300,6607268000,13700,13700,13700,13700,0
20230605,183200,6607268000,13700,13700,13700,13700,0
20230605,183100,6607268000,13700,13700,13700,13700,0
20230605,183000,6607268000,13700,13700,13700,13700,0
20230605,182900,6607268000,13700,13700,13700,13700,0
20230605,182800,6607268000,13700,13700,13700,13700,0
20230605,182700,6607268000,13700,13700,13700,13700,0
20230605,182600,6607268000,13700,13700,13700,13700,0
20230605,182500,6607268000,13700,13700,13700,13700,0
20230605,182400,6607268000,13700,13700,13700,13700,0
20230605,182300,6607268000,13700,13700,13700,13700,0
20230605,182200,6607268000,13700,13700,13700,13700,0
20230605,182100,6607268000,13700,13700,13700,13700,0
20230605,182000,6607268000,13700,13700,13700,13700,0
20230605,181900,6607268000,13700,13700,13700,13700,0
20230605,181800,6607268000,13700,13700,13700,13700,0
20230605,181700,6607268000,13700,13700,13700,13700,0
20230605,181600,6607268000,13700,13700,13700,13700,0
20230605,181500,6607268000,13700,13700,13700,13700,0
20230605,181400,6607268000,13700,13700,13700,13700,10653
20230605,181300,6607268000,13700,13700,13700,13700,0
20230605,181200,6607268000,13700,13700,13700,13700,0
20230605,181100,6607268000,13700,13700,13700,13700,0
20230605,181000,6607268000,13700,13700,13700,13700,0
20230605,180900,6607268000,13700,13700,13700,13700,0
20230605,180800,6607268000,13700,13700,13700,13700,0
20230605,180700,6607268000,13700,13700,13700,13700,0
20230605,180600,6607268000,13700,13700,13700,13700,0
20230605,180500,6607268000,13700,13700,13700,13700,0
20230605,180400,6607268000,13700,13700,13700,13700,0
20230605,180300,6607268000,13700,13700,13700,13700,0
20230605,180200,6607268000,13700,13700,13700,13700,0
20230605,180100,6607268000,13700,13700,13700,13700,0
20230605,180000,6607268000,13700,13700,13700,13700,0
20230605,175900,6607268000,13700,13700,13700,13700,0
20230605,175800,6607268000,13700,13700,13700,13700,0
20230605,175700,6607268000,13700,13700,13700,13700,0
20230605,175600,6607268000,13700,13700,13700,13700,0
20230605,175500,6607268000,13700,13700,13700,13700,0
20230605,175400,6607268000,13700,13700,13700,13700,0
20230605,175300,6607268000,13700,13700,13700,13700,0
20230605,175200,6607268000,13700,13700,13700,13700,0
20230605,175100,6607268000,13700,13700,13700,13700,0
20230605,175000,6607268000,13700,13700,13700,13700,0
20230605,174900,6607268000,13700,13700,13700,13700,0
20230605,174800,6607268000,13700,13700,13700,13700,0
20230605,174700,6607268000,13700,13700,13700,13700,0
20230605,174600,6607268000,13700,13700,13700,13700,0
20230605,174500,6607268000,13700,13700,13700,13700,0
20230605,174400,6607268000,13700,13700,13700,13700,10653
20230605,174300,6607268000,13700,13700,13700,13700,0
20230605,174200,6607268000,13700,13700,13700,13700,0
20230605,174100,6607268000,13700,13700,13700,13700,0
20230605,174000,6607268000,13700,13700,13700,13700,0
20230605,173900,6607268000,13700,13700,13700,13700,0
20230605,173800,6607268000,13700,13700,13700,13700,0
20230605,173700,6607268000,13700,13700,13700,13700,0
20230605,173600,6607268000,13700,13700,13700,13700,0
20230605,173500,6607268000,13700,13700,13700,13700,0
20230605,173400,6607268000,13700,13700,13700,13700,0
20230605,173300,6607268000,13700,13700,13700,13700,0
20230605,173200,6607268000,13700,13700,13700,13700,0
20230605,173100,6607268000,13700,13700,13700,13700,0
20230605,173000,6607268000,13700,13700,13700,13700,0
20230605,172900,6607268000,13700,13700,13700,13700,0
20230605,172800,6607268000,13700,13700,13700,13700,0
20230605,172700,6607268000,13700,13700,13700,13700,0
20230605,172600,6607268000,13700,13700,13700,13700,0
20230605,172500,6607268000,13700,13700,13700,13700,0
20230605,172400,6607268000,13700,13700,13700,13700,0
20230605,172300,6607268000,13700,13700,13700,13700,0
20230605,172200,6607268000,13700,13700,13700,13700,0
20230605,172100,6607268000,13700,13700,13700,13700,0
20230605,172000,6607268000,13700,13700,13700,13700,0
20230605,171900,6607268000,13700,13700,13700,13700,0
20230605,171800,6607268000,13700,13700,13700,13700,0
20230605,171700,6607268000,13700,13700,13700,13700,0
20230605,171600,6607268000,13700,13700,13700,13700,0
20230605,171500,6607268000,13700,13700,13700,13700,0
20230605,171400,6607268000,13700,13700,13700,13700,10653
20230605,171300,6607268000,13700,13700,13700,13700,0
20230605,171200,6607268000,13700,13700,13700,13700,0
20230605,171100,6607268000,13700,13700,13700,13700,0
20230605,171000,6607268000,13700,13700,13700,13700,0
20230605,170900,6607268000,13700,13700,13700,13700,0
20230605,170800,6607268000,13700,13700,13700,13700,0
20230605,170700,6607268000,13700,13700,13700,13700,0
20230605,170600,6607268000,13700,13700,13700,13700,0
20230605,170500,6607268000,13700,13700,13700,13700,0
20230605,170400,6607268000,13700,13700,13700,13700,0
20230605,170300,6607268000,13700,13700,13700,13700,0
20230605,170200,6607268000,13700,13700,13700,13700,0
20230605,170100,6607268000,13700,13700,13700,13700,0
20230605,170000,6607268000,13700,13700,13700,13700,0
20230605,165900,6607268000,13700,13700,13700,13700,0
20230605,165800,6607268000,13700,13700,13700,13700,0
20230605,165700,6607268000,13700,13700,13700,13700,0
20230605,165600,6607268000,13700,13700,13700,13700,0
20230605,165500,6607268000,13700,13700,13700,13700,0
20230605,165400,6607268000,13700,13700,13700,13700,0
20230605,165300,6607268000,13700,13700,13700,13700,0
20230605,165200,6607268000,13700,13700,13700,13700,0
20230605,165100,6607268000,13700,13700,13700,13700,0
20230605,165000,6607268000,13700,13700,13700,13700,0
20230605,164900,6607268000,13700,13700,13700,13700,0
20230605,164800,6607268000,13700,13700,13700,13700,0
20230605,164700,6607268000,13700,13700,13700,13700,0
20230605,164600,6607268000,13700,13700,13700,13700,0
20230605,164500,6607268000,13700,13700,13700,13700,0
20230605,164400,6607268000,13700,13700,13700,13700,10653
20230605,164300,6607268000,13700,13700,13700,13700,0
20230605,164200,6607268000,13700,13700,13700,13700,0
20230605,164100,6607268000,13700,13700,13700,13700,0
20230605,164000,6607268000,13700,13700,13700,13700,0
20230605,163900,6607268000,13700,13700,13700,13700,0
20230605,163800,6607268000,13700,13700,13700,13700,0
20230605,163700,6607268000,13700,13700,13700,13700,0
20230605,163600,6607268000,13700,13700,13700,13700,0
20230605,163500,6607268000,13700,13700,13700,13700,0
20230605,163400,6607268000,13700,13700,13700,13700,0
20230605,163300,6607268000,13700,13700,13700,13700,0
20230605,163200,6607268000,13700,13700,13700,13700,0
20230605,163100,6607268000,13700,13700,13700,13700,0
20230605,163000,6607268000,13700,13700,13700,13700,0
20230605,162900,6607268000,13700,13700,13700,13700,0
20230605,162800,6607268000,13700,13700,13700,13700,0
20230605,162700,6607268000,13700,13700,13700,13700,0
20230605,162600,6607268000,13700,13700,13700,13700,0
20230605,162500,6607268000,13700,13700,13700,13700,0
20230605,162400,6607268000,13700,13700,13700,13700,0
20230605,162300,6607268000,13700,13700,13700,13700,0
20230605,162200,6607268000,13700,13700,13700,13700,0
20230605,162100,6607268000,13700,13700,13700,13700,0
20230605,162000,6607268000,13700,13700,13700,13700,0
20230605,161900,6607268000,13700,13700,13700,13700,0
20230605,161800,6607268000,13700,13700,13700,13700,0
20230605,161700,6607268000,13700,13700,13700,13700,0
20230605,161600,6607268000,13700,13700,13700,13700,0
20230605,161500,6607268000,13700,13700,13700,13700,0
20230605,161400,6607268000,13700,13700,13700,13700,10653
20230605,161300,6607268000,13700,13700,13700,13700,0
20230605,161200,6607268000,13700,13700,13700,13700,0
20230605,161100,6607268000,13700,13700,13700,13700,0
20230605,161000,6607268000,13700,13700,13700,13700,0
20230605,160900,6607268000,13700,13700,13700,13700,0
20230605,160800,6607268000,13700,13700,13700,13700,0
20230605,160700,6607268000,13700,13700,13700,13700,0
20230605,160600,6607268000,13700,13700,13700,13700,0
20230605,160500,6607268000,13700,13700,13700,13700,0
20230605,160400,6607268000,13700,13700,13700,13700,0
20230605,160300,6607268000,13700,13700,13700,13700,0
20230605,160200,6607268000,13700,13700,13700,13700,0
20230605,160100,6607268000,13700,13700,13700,13700,0
20230605,160000,6607268000,13700,13700,13700,13700,0
20230605,155900,6607268000,13700,13700,13700,13700,0
20230605,155800,6607268000,13700,13700,13700,13700,0
20230605,155700,6607268000,13700,13700,13700,13700,0
20230605,155600,6607268000,13700,13700,13700,13700,0
20230605,155500,6607268000,13700,13700,13700,13700,0
20230605,155400,6607268000,13700,13700,13700,13700,0
20230605,155300,6607268000,13700,13700,13700,13700,0
20230605,155200,6607268000,13700,13700,13700,13700,0
20230605,155100,6607268000,13700,13700,13700,13700,0
20230605,155000,6607268000,13700,13700,13700,13700,0
20230605,154900,6607268000,13700,13700,13700,13700,0
20230605,154800,6607268000,13700,13700,13700,13700,0
20230605,154700,6607268000,13700,13700,13700,13700,0
20230605,154600,6607268000,13700,13700,13700,13700,0
20230605,154500,6607268000,13700,13700,13700,13700,0
20230605,154400,6607268000,13700,13700,13700,13700,10653
20230605,154300,6607268000,13700,13700,13700,13700,0
20230605,154200,6607268000,13700,13700,13700,13700,0
20230605,154100,6607268000,13700,13700,13700,13700,0
20230605,154000,6607268000,13700,13700,13700,13700,0
20230605,153900,6607268000,13700,13700,13700,13700,0
20230605,153800,6607268000,13700,13700,13700,13700,0
20230605,153700,6607268000,13700,13700,13700,13700,0
20230605,153600,6607268000,13700,13700,13700,13700,0
20230605,153500,6607268000,13700,13700,13700,13700,0
20230605,153400,6607268000,13700,13700,13700,13700,0
20230605,153300,6607268000,13700,13700,13700,13700,0
20230605,153200,6607268000,13700,13700,13700,13700,0
20230605,153100,6607268000,13700,13700,13700,13700,0
20230605,153000,6607268000,13700,13700,13700,13700,10653
20230605,152900,6461321900,13710,13710,13710,13710,0
20230605,152800,6461321900,13710,13710,13710,13710,0
20230605,152700,6461321900,13710,13710,13710,13710,0
20230605,152600,6461321900,13710,13710,13710,13710,0
20230605,152500,6461321900,13710,13710,13710,13710,0
20230605,152400,6461321900,13710,13710,13710,13710,0
20230605,152300,6461321900,13710,13710,13710,13710,0
20230605,152200,6461321900,13710,13710,13710,13710,0
20230605,152100,6461321900,13710,13710,13710,13710,0
20230605,152000,6461321900,13710,13710,13710,13710,0
20230605,151900,6461321900,13710,13700,13710,13700,676
20230605,151800,6452058570,13710,13700,13710,13700,1134
20230605,151700,6436520530,13710,13700,13710,13700,913
20230605,151600,6424003470,13710,13740,13740,13690,2313
20230605,151500,6392290800,13730,13730,13740,13730,124
20230605,151400,6390587190,13730,13740,13770,13720,3361
20230605,151300,6344425730,13740,13750,13750,13740,129
20230605,151200,6342652210,13760,13750,13780,13740,3214
20230605,151100,6298415820,13750,13700,13750,13690,7825
20230605,151000,6191187340,13700,13690,13700,13690,4044
20230605,150900,6135822620,13690,13700,13710,13690,1359
20230605,150800,6117211650,13700,13700,13710,13700,699
20230605,150700,6107632520,13700,13690,13710,13690,3086
20230605,150600,6065358520,13700,13690,13700,13690,200
20230605,150500,6062620310,13700,13700,13700,13700,1176
20230605,150400,6046509110,13700,13700,13710,13690,1056
20230605,150300,6032041960,13700,13700,13700,13690,6925
20230605,150200,5937183220,13690,13710,13710,13690,3994
20230605,150100,5882462260,13710,13720,13730,13710,1100
20230605,150000,5867370870,13720,13730,13730,13720,736
20230605,145900,5857268310,13720,13720,13730,13720,1648
20230605,145800,5834644560,13720,13700,13720,13700,5438
20230605,145700,5760088240,13700,13720,13720,13700,4327
20230605,145600,5700767840,13720,13720,13730,13720,753
20230605,145500,5690436620,13720,13720,13730,13720,749
20230605,145400,5680157340,13720,13720,13730,13720,298
20230605,145300,5676068770,13720,13730,13730,13720,412
20230605,145200,5670416120,13730,13730,13740,13720,1455
20230605,145100,5650441120,13730,13740,13740,13730,1339
20230605,145000,5632055380,13740,13730,13740,13730,457
20230605,144900,5625779550,13730,13730,13740,13730,335
20230605,144800,5621179670,13730,13720,13740,13710,4864
20230605,144700,5554439110,13710,13710,13720,13710,471
20230605,144600,5547981190,13710,13740,13740,13710,6759
20230605,144500,5455252320,13730,13740,13740,13730,404
20230605,144400,5449704700,13740,13730,13740,13730,282
20230605,144300,5445832710,13730,13730,13740,13730,580
20230605,144200,5437867240,13730,13740,13740,13730,351
20230605,144100,5433047330,13740,13740,13750,13740,298
20230605,144000,5428952760,13740,13750,13760,13740,842
20230605,143900,5417378180,13760,13770,13770,13750,1410
20230605,143800,5397978550,13770,13730,13770,13720,1254
20230605,143700,5380747510,13720,13720,13740,13720,3741
20230605,143600,5329385330,13720,13720,13730,13720,304
20230605,143500,5325213560,13720,13730,13740,13720,2419
20230605,143400,5291995740,13730,13730,13740,13730,2930
20230605,143300,5251758450,13740,13730,13740,13730,270
20230605,143200,5248051040,13740,13730,13740,13730,1116
20230605,143100,5232720570,13730,13740,13740,13730,1131
20230605,143000,5217183600,13740,13740,13740,13740,338
20230605,142900,5212539480,13740,13740,13750,13740,549
20230605,142800,5204996120,13750,13740,13750,13740,321
20230605,142700,5200585570,13740,13790,13790,13740,2085
20230605,142600,5171871590,13790,13750,13800,13740,6160
20230605,142500,5087091970,13740,13740,13750,13740,650
20230605,142400,5078157640,13740,13740,13750,13740,1207
20230605,142300,5061564790,13750,13740,13750,13740,342
20230605,142200,5056865020,13740,13740,13750,13740,332
20230605,142100,5052302640,13740,13740,13750,13740,384
20230605,142000,5047025630,13740,13740,13760,13740,1170
20230605,141900,5030939050,13740,13740,13750,13740,376
20230605,141800,5025771540,13740,13750,13750,13740,693
20230605,141700,5016248400,13740,13770,13770,13740,926
20230605,141600,5003504520,13770,13780,13790,13770,1987
20230605,141500,4976126310,13780,13750,13790,13740,7840
20230605,141400,4868309920,13740,13740,13750,13740,324
20230605,141300,4863857940,13740,13740,13750,13740,375
20230605,141200,4858705220,13740,13740,13750,13740,727
20230605,141100,4848716130,13740,13740,13750,13740,369
20230605,141000,4843645630,13750,13740,13750,13740,341
20230605,140900,4838959810,13740,13740,13750,13740,1221
20230605,140800,4822183160,13740,13740,13750,13740,452
20230605,140700,4815971160,13740,13750,13750,13740,1804
20230605,140600,4791182580,13740,13750,13750,13740,320
20230605,140500,4786785650,13740,13740,13750,13740,595
20230605,140400,4778607220,13750,13750,13750,13740,651
20230605,140300,4769659340,13740,13740,13750,13740,292
20230605,140200,4765647240,13740,13750,13750,13740,895
20230605,140100,4753343440,13740,13740,13750,13740,982
20230605,140000,4739842360,13750,13750,13750,13740,542
20230605,135900,4732392310,13740,13750,13750,13740,2341
20230605,135800,4700209910,13750,13750,13750,13740,2115
20230605,135700,4671134580,13740,13740,13750,13730,3319
20230605,135600,4625532790,13730,13730,13740,13730,4253
20230605,135500,4567105850,13740,13740,13740,13740,2568
20230605,135400,4531821530,13750,13750,13750,13740,807
20230605,135300,4520729660,13740,13740,13740,13740,1063
20230605,135200,4506124040,13740,13760,13760,13740,8902
20230605,135100,4383707270,13760,13770,13770,13760,1688
20230605,135000,4360473740,13770,13760,13770,13760,942
20230605,134900,4347508550,13770,13770,13770,13760,2564
20230605,134800,4312211490,13760,13760,13770,13760,1371
20230605,134700,4293342450,13760,13760,13770,13760,1145
20230605,134600,4277585610,13760,13770,13770,13760,1964
20230605,134500,4250550370,13760,13760,13770,13760,781
20230605,134400,4239798770,13770,13760,13770,13760,1212
20230605,134300,4223113100,13760,13760,13770,13760,511
20230605,134200,4216081670,13760,13780,13780,13760,2155
20230605,134100,4186415780,13790,13790,13790,13780,1221
20230605,134000,4169579580,13790,13770,13790,13760,4564
20230605,133900,4106730400,13770,13760,13770,13760,475
20230605,133800,4100191110,13760,13760,13770,13760,467
20230605,133700,4093764140,13760,13760,13770,13760,398
20230605,133600,4088286660,13760,13760,13760,13760,3965
20230605,133500,4033728260,13760,13760,13770,13760,775
20230605,133400,4023060440,13760,13770,13770,13760,750
20230605,133300,4012738540,13760,13770,13770,13760,515
20230605,133200,4005652100,13760,13760,13770,13760,1488
20230605,133100,3985176960,13770,13780,13780,13760,1638
20230605,133000,3962619140,13770,13770,13780,13770,432
20230605,132900,3956670470,13770,13780,13780,13770,2491
20230605,132800,3922362230,13770,13790,13790,13770,3229
20230605,132700,3877877220,13780,13800,13800,13780,3490
20230605,132600,3829751660,13800,13800,13800,13800,185
20230605,132500,3827198660,13800,13800,13800,13800,154
20230605,132400,3825073460,13790,13800,13800,13790,1057
20230605,132300,3810496490,13800,13800,13800,13800,150
20230605,132200,3808426490,13800,13800,13800,13790,653
20230605,132100,3799420880,13800,13800,13800,13790,160
20230605,132000,3797212980,13800,13800,13800,13790,364
20230605,131900,3792192280,13800,13810,13810,13790,2161
20230605,131800,3762373950,13830,13810,13840,13810,977
20230605,131700,3748865130,13810,13800,13810,13790,3822
20230605,131600,3696124360,13800,13800,13810,13800,1526
20230605,131500,3675065370,13810,13810,13810,13810,310
20230605,131400,3670784270,13810,13800,13810,13800,8048
20230605,131300,3559704560,13800,13830,13830,13800,8820
20230605,131200,3437879020,13830,13820,13830,13820,35
20230605,131100,3437395240,13830,13830,13830,13830,299
20230605,131000,3433260070,13830,13830,13830,13820,670
20230605,130900,3423995610,13830,13830,13830,13830,107
20230605,130800,3422515800,13830,13820,13830,13820,573
20230605,130700,3414593610,13820,13830,13830,13820,1857
20230605,130600,3388928780,13830,13830,13830,13830,318
20230605,130500,3384530840,13830,13820,13830,13820,194
20230605,130400,3381848820,13830,13850,13850,13830,2417
20230605,130300,3348408660,13850,13850,13850,13840,99
20230605,130200,3347037580,13850,13850,13850,13850,407
20230605,130100,3341400630,13850,13850,13850,13850,148
20230605,130000,3339350830,13850,13850,13850,13850,208
20230605,125900,3336470030,13850,13840,13850,13840,605
20230605,125800,3328096000,13840,13840,13840,13830,348
20230605,125700,3323279980,13830,13830,13830,13830,0
20230605,125600,3323279980,13830,13830,13830,13830,141
20230605,125500,3321329950,13830,13830,13830,13820,3402
20230605,125400,3274281580,13820,13830,13830,13820,2393
20230605,125300,3241197640,13830,13830,13830,13830,11
20230605,125200,3241045510,13820,13850,13850,13820,6735
20230605,125100,3147900820,13850,13850,13850,13840,442
20230605,125000,3141781980,13840,13840,13850,13840,738
20230605,124900,3131563950,13840,13840,13840,13840,606
20230605,124800,3123176910,13830,13840,13840,13830,580
20230605,124700,3115149990,13830,13840,13850,13830,1839
20230605,124600,3089702150,13840,13830,13840,13820,2165
20230605,124500,3059754870,13840,13820,13840,13820,3063
20230605,124400,3017391730,13820,13840,13850,13820,2485
20230605,124300,2983027350,13850,13850,13850,13850,120
20230605,124200,2981365350,13850,13840,13850,13840,98
20230605,124100,2980008100,13840,13850,13850,13840,426
20230605,124000,2974109170,13840,13850,13850,13840,460
20230605,123900,2967742170,13840,13850,13850,13840,103
20230605,123800,2966315720,13850,13840,13850,13840,2535
20230605,123700,2931220320,13840,13840,13840,13840,115
20230605,123600,2929628720,13850,13840,13850,13840,1897
20230605,123500,2903373670,13850,13850,13850,13850,0
20230605,123400,2903373670,13850,13850,13850,13840,357
20230605,123300,2898430220,13850,13850,13850,13850,59
20230605,123200,2897613070,13840,13840,13840,13840,237
20230605,123100,2894332990,13850,13850,13850,13850,0
20230605,123000,2894332990,13850,13830,13850,13820,480
20230605,122900,2887688510,13830,13820,13830,13820,404
20230605,122800,2882101420,13830,13820,13830,13820,4599
20230605,122700,2818505690,13830,13830,13830,13830,62
20230605,122600,2817648230,13820,13840,13840,13820,1570
20230605,122500,2795938590,13840,13850,13850,13840,62
20230605,122400,2795079940,13850,13850,13850,13850,500
20230605,122300,2788154940,13840,13840,13850,13840,188
20230605,122200,2785552310,13840,13840,13840,13840,0
20230605,122100,2785552310,13840,13840,13840,13840,127
20230605,122000,2783794630,13850,13850,13850,13850,57
20230605,121900,2783005180,13840,13840,13840,13840,17
20230605,121800,2782769900,13840,13850,13850,13840,36
20230605,121700,2782271590,13850,13860,13860,13850,2250
20230605,121600,2751086700,13870,13840,13870,13840,1430
20230605,121500,2731270870,13840,13820,13840,13820,3771
20230605,121400,2679152110,13820,13850,13850,13810,2519
20230605,121300,2644323850,13850,13860,13860,13850,270
20230605,121200,2640583620,13860,13860,13860,13860,35
20230605,121100,2640098520,13860,13860,13860,13860,199
20230605,121000,2637340380,13860,13870,13880,13860,218
20230605,120900,2634316660,13870,13870,13880,13870,36
20230605,120800,2633817330,13870,13870,13870,13870,1358
20230605,120700,2614981870,13880,13880,13880,13880,57
20230605,120600,2614190710,13870,13870,13870,13870,587
20230605,120500,2606049020,13880,13870,13880,13870,39
20230605,120400,2605508000,13870,13860,13870,13860,1208
20230605,120300,2588758710,13860,13840,13860,13840,6072
20230605,120200,2504699740,13840,13840,13840,13840,788
20230605,120100,2493793820,13840,13840,13840,13830,175
20230605,120000,2491372580,13840,13840,13840,13840,122
20230605,115900,2489684100,13840,13840,13840,13840,226
20230605,115800,2486556260,13850,13850,13850,13840,104
20230605,115700,2485115960,13840,13850,13850,13840,19
20230605,115600,2484852950,13850,13850,13850,13850,56
20230605,115500,2484077350,13850,13840,13850,13840,208
20230605,115400,2481196700,13850,13840,13850,13840,103
20230605,115300,2479770370,13850,13850,13850,13850,17
20230605,115200,2479534920,13850,13850,13850,13850,933
20230605,115100,2466612870,13860,13840,13860,13840,734
20230605,115000,2456452980,13840,13840,13840,13840,2
20230605,114900,2456425300,13840,13840,13840,13840,1
20230605,114800,2456411460,13840,13840,13840,13840,2
20230605,114700,2456383780,13840,13840,13840,13840,11
20230605,114600,2456231540,13840,13840,13840,13840,320
20230605,114500,2451802740,13850,13850,13850,13850,585
20230605,114400,2443700490,13860,13850,13860,13850,9
20230605,114300,2443575760,13860,13860,13860,13860,116
20230605,114200,2441968000,13860,13860,13860,13860,75
20230605,114100,2440928500,13860,13860,13860,13860,11
20230605,114000,2440776040,13850,13860,13860,13850,431
20230605,113900,2434802580,13860,13860,13860,13860,96
20230605,113800,2433472020,13850,13850,13850,13850,0
20230605,113700,2433472020,13850,13860,13870,13850,164
20230605,113600,2431199860,13870,13860,13870,13860,381
20230605,113500,2425918270,13870,13870,13870,13870,0
20230605,113400,2425918270,13870,13860,13870,13860,299
20230605,113300,2421774120,13860,13860,13860,13860,669
20230605,113200,2412501780,13860,13860,13860,13850,340
20230605,113100,2407790440,13860,13880,13880,13860,1302
20230605,113000,2389724840,13880,13860,13890,13860,357
20230605,112900,2384770210,13860,13860,13940,13850,6683
20230605,112800,2291927780,13850,13830,13860,13830,2350
20230605,112700,2259377730,13830,13850,13850,13830,628
20230605,112600,2250680930,13830,13840,13840,13830,1424
20230605,112500,2230973180,13830,13820,13840,13820,3200
20230605,112400,2186723290,13820,13820,13820,13820,39
20230605,112300,2186184310,13820,13830,13830,13820,285
20230605,112200,2182243590,13820,13820,13830,13820,43
20230605,112100,2181649290,13820,13820,13820,13820,12
20230605,112000,2181483450,13820,13820,13830,13820,67
20230605,111900,2180557480,13820,13820,13830,13820,155
20230605,111800,2178414250,13820,13820,13840,13820,1144
20230605,111700,2162602750,13820,13840,13840,13820,218
20230605,111600,2159586430,13840,13800,13840,13790,1742
20230605,111500,2135523760,13800,13820,13820,13790,6866
20230605,111400,2040724740,13820,13820,13830,13820,153
20230605,111300,2038609640,13830,13820,13830,13820,79
20230605,111200,2037517850,13820,13820,13820,13820,27
20230605,111100,2037144710,13820,13820,13820,13820,110
20230605,111000,2035624510,13820,13820,13830,13820,66
20230605,110900,2034712300,13820,13830,13830,13820,40
20230605,110800,2034159490,13820,13830,13830,13820,52
20230605,110700,2033440720,13820,13830,13830,13820,232
20230605,110600,2030232760,13830,13840,13850,13830,105
20230605,110500,2028779560,13840,13840,13850,13830,1891
20230605,110400,2002610290,13840,13850,13850,13840,41
20230605,110300,2002042830,13840,13840,13850,13840,64
20230605,110200,2001156910,13840,13830,13840,13830,477
20230605,110100,1994557680,13830,13820,13830,13820,1832
20230605,110000,1969239430,13820,13820,13820,13820,155
20230605,105900,1967097330,13820,13820,13820,13820,302
20230605,105800,1962923690,13810,13820,13820,13810,439
20230605,105700,1956857910,13820,13820,13820,13810,1216
20230605,105600,1940059710,13820,13820,13830,13820,2432
20230605,105500,1906448860,13830,13830,13830,13830,94
20230605,105400,1905148840,13830,13830,13830,13830,363
20230605,105300,1900128550,13830,13830,13830,13830,152
20230605,105200,1898026390,13830,13830,13830,13830,778
20230605,105100,1887266650,13830,13840,13840,13830,48
20230605,105000,1886602800,13840,13840,13840,13830,170
20230605,104900,1884251180,13840,13840,13840,13840,53
20230605,104800,1883517660,13840,13830,13840,13830,825
20230605,104700,1872106430,13830,13840,13840,13830,27
20230605,104600,1871733010,13840,13830,13840,13830,90
20230605,104500,1870487910,13830,13830,13830,13830,36
20230605,104400,1869990030,13840,13840,13850,13840,270
20230605,104300,1866253200,13850,13850,13850,13850,16
20230605,104200,1866031600,13850,13840,13850,13840,77
20230605,104100,1864965710,13840,13860,13860,13840,1432
20230605,104000,1845134050,13850,13860,13860,13850,397
20230605,103900,1839633810,13850,13860,13860,13850,309
20230605,103800,1835352870,13850,13860,13860,13850,478
20230605,103700,1828728820,13860,13850,13860,13850,1321
20230605,103600,1810431390,13850,13850,13850,13850,362
20230605,103500,1805417690,13850,13840,13850,13830,929
20230605,103400,1792562750,13840,13850,13850,13840,348
20230605,103300,1787746330,13850,13840,13850,13840,2175
20230605,103200,1757636270,13830,13830,13830,13830,36
20230605,103100,1757138390,13830,13830,13840,13830,43
20230605,103000,1756543380,13830,13840,13840,13830,145
20230605,102900,1754536860,13840,13830,13840,13830,270
20230605,102800,1750800240,13830,13830,13840,13830,184
20230605,102700,1748254460,13830,13840,13840,13830,390
20230605,102600,1742857990,13830,13830,13830,13830,493
20230605,102500,1736039800,13830,13830,13830,13830,32
20230605,102400,1735597240,13830,13830,13830,13830,974
20230605,102300,1722126820,13830,13830,13830,13820,1171
20230605,102200,1705932210,13830,13830,13830,13830,419
20230605,102100,1700137440,13830,13840,13850,13830,446
20230605,102000,1693968010,13840,13860,13870,13840,267
20230605,101900,1690268740,13860,13870,13870,13860,810
20230605,101800,1679035230,13870,13870,13880,13870,680
20230605,101700,1669602620,13870,13870,13870,13870,1459
20230605,101600,1649366290,13870,13880,13880,13870,300
20230605,101500,1645203980,13870,13870,13870,13870,1531
20230605,101400,1623969010,13870,13840,13870,13830,3646
20230605,101300,1573472460,13830,13830,13830,13820,1709
20230605,101200,1549841390,13830,13830,13830,13830,16
20230605,101100,1549620110,13830,13830,13830,13830,139
20230605,101000,1547697740,13830,13830,13830,13820,285
20230605,100900,1543756700,13840,13840,13840,13820,41
20230605,100800,1543189460,13840,13820,13840,13820,1059
20230605,100700,1528537400,13830,13800,13830,13800,3410
20230605,100600,1481438780,13800,13830,13840,13800,13799
20230605,100500,1290841910,13830,13840,13840,13830,310
20230605,100400,1286554490,13840,13840,13840,13830,242
20230605,100300,1283206280,13840,13840,13840,13830,146
20230605,100200,1281185910,13840,13840,13840,13830,710
20230605,100100,1271364400,13830,13840,13840,13830,323
20230605,100000,1266896690,13830,13840,13840,13830,603
20230605,095900,1258555810,13840,13840,13840,13830,287
20230605,095800,1254584230,13840,13830,13840,13830,388
20230605,095700,1249214550,13830,13850,13850,13830,1687
20230605,095600,1225867180,13840,13850,13850,13840,247
20230605,095500,1222447890,13850,13850,13850,13840,392
20230605,095400,1217019230,13850,13850,13860,13840,1406
20230605,095300,1197546360,13860,13850,13860,13840,2369
20230605,095200,1164729410,13850,13840,13850,13840,1709
20230605,095100,1141072480,13840,13840,13840,13830,1514
20230605,095000,1120121280,13830,13830,13840,13830,1110
20230605,094900,1104767930,13830,13850,13850,13830,931
20230605,094800,1091884310,13850,13850,13850,13830,1366
20230605,094700,1072976150,13850,13850,13850,13850,1406
20230605,094600,1053503050,13860,13870,13870,13860,3917
20230605,094500,999196760,13870,13880,13890,13870,2618
20230605,094400,962860430,13880,13890,13900,13880,1177
20230605,094300,946511500,13890,13890,13900,13890,691
20230605,094200,936910550,13890,13900,13910,13890,2440
20230605,094100,903004690,13890,13910,13910,13890,2477
20230605,094000,868568960,13910,13920,13920,13900,2298
20230605,093900,836603620,13910,13920,13920,13910,1744
20230605,093800,812343000,13920,13930,13930,13910,2247
20230605,093700,781055080,13950,13940,13950,13930,537
20230605,093600,773569260,13930,13920,13940,13920,1277
20230605,093500,755772940,13930,13940,13940,13930,1418
20230605,093400,736012450,13940,13940,13950,13940,393
20230605,093300,730533730,13940,13910,13940,13910,460
20230605,093200,724130600,13910,13930,13930,13880,1794
20230605,093100,699187410,13920,13920,13930,13910,917
20230605,093000,686422090,13920,13910,13930,13910,2216
20230605,092900,655575620,13920,13910,13920,13910,153
20230605,092800,653447280,13920,13920,13920,13920,8
20230605,092700,653335920,13920,13930,13930,13920,894
20230605,092600,640886030,13940,13910,13940,13900,1196
20230605,092500,624228120,13940,13860,13940,13860,1435
20230605,092400,604260150,13850,13860,13870,13850,586
20230605,092300,596138230,13860,13860,13860,13850,2884
20230605,092200,556166350,13860,13860,13860,13850,154
20230605,092100,554032290,13860,13860,13860,13850,540
20230605,092000,546551920,13860,13840,13860,13830,541
20230605,091900,539061470,13840,13840,13840,13830,878
20230605,091800,526913800,13840,13850,13860,13840,1425
20230605,091700,507179520,13840,13860,13870,13840,3588
20230605,091600,457481920,13860,13870,13870,13860,984
20230605,091500,443836880,13870,13890,13890,13870,961
20230605,091400,430501060,13890,13870,13890,13870,686
20230605,091300,420983640,13870,13870,13870,13860,1081
20230605,091200,405999880,13870,13870,13870,13860,595
20230605,091100,397747660,13860,13890,13890,13860,636
20230605,091000,388921740,13880,13860,13880,13850,3899
20230605,090900,334865530,13860,13880,13880,13860,425
20230605,090800,328972250,13870,13850,13880,13850,820
20230605,090700,317600030,13860,13890,13890,13860,2692
20230605,090600,280249850,13890,13890,13890,13880,1941
20230605,090500,253300390,13900,13900,13910,13900,1835
20230605,090400,227791630,13900,13900,13910,13900,396
20230605,090300,222284570,13890,13860,13890,13850,1359
20230605,090200,203436690,13870,13940,13950,13860,3992
20230605,090100,147951090,13950,13960,13960,13950,1107
20230605,090000,132504270,13990,14060,14080,13970,9446