stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191500,5315754930,6880,6880,6880,6880,16563
20230605,191400,5315754930,6880,6880,6880,6880,0
20230605,191300,5315754930,6880,6880,6880,6880,0
20230605,191200,5315754930,6880,6880,6880,6880,0
20230605,191100,5315754930,6880,6880,6880,6880,0
20230605,191000,5315754930,6880,6880,6880,6880,0
20230605,190900,5315754930,6880,6880,6880,6880,0
20230605,190800,5315754930,6880,6880,6880,6880,0
20230605,190700,5315754930,6880,6880,6880,6880,0
20230605,190600,5315754930,6880,6880,6880,6880,0
20230605,190500,5315754930,6880,6880,6880,6880,0
20230605,190400,5315754930,6880,6880,6880,6880,0
20230605,190300,5315754930,6880,6880,6880,6880,0
20230605,190200,5315754930,6880,6880,6880,6880,0
20230605,190100,5315754930,6880,6880,6880,6880,0
20230605,190000,5315754930,6880,6880,6880,6880,0
20230605,185900,5315754930,6880,6880,6880,6880,0
20230605,185800,5315754930,6880,6880,6880,6880,0
20230605,185700,5315754930,6880,6880,6880,6880,0
20230605,185600,5315754930,6880,6880,6880,6880,0
20230605,185500,5315754930,6880,6880,6880,6880,0
20230605,185400,5315754930,6880,6880,6880,6880,0
20230605,185300,5315754930,6880,6880,6880,6880,0
20230605,185200,5315754930,6880,6880,6880,6880,0
20230605,185100,5315754930,6880,6880,6880,6880,0
20230605,185000,5315754930,6880,6880,6880,6880,0
20230605,184900,5315754930,6880,6880,6880,6880,0
20230605,184800,5315754930,6880,6880,6880,6880,0
20230605,184700,5315754930,6880,6880,6880,6880,0
20230605,184600,5315754930,6880,6880,6880,6880,0
20230605,184500,5315754930,6880,6880,6880,6880,16563
20230605,184400,5315754930,6880,6880,6880,6880,0
20230605,184300,5315754930,6880,6880,6880,6880,0
20230605,184200,5315754930,6880,6880,6880,6880,0
20230605,184100,5315754930,6880,6880,6880,6880,0
20230605,184000,5315754930,6880,6880,6880,6880,0
20230605,183900,5315754930,6880,6880,6880,6880,0
20230605,183800,5315754930,6880,6880,6880,6880,0
20230605,183700,5315754930,6880,6880,6880,6880,0
20230605,183600,5315754930,6880,6880,6880,6880,0
20230605,183500,5315754930,6880,6880,6880,6880,0
20230605,183400,5315754930,6880,6880,6880,6880,0
20230605,183300,5315754930,6880,6880,6880,6880,0
20230605,183200,5315754930,6880,6880,6880,6880,0
20230605,183100,5315754930,6880,6880,6880,6880,0
20230605,183000,5315754930,6880,6880,6880,6880,0
20230605,182900,5315754930,6880,6880,6880,6880,0
20230605,182800,5315754930,6880,6880,6880,6880,0
20230605,182700,5315754930,6880,6880,6880,6880,0
20230605,182600,5315754930,6880,6880,6880,6880,0
20230605,182500,5315754930,6880,6880,6880,6880,0
20230605,182400,5315754930,6880,6880,6880,6880,0
20230605,182300,5315754930,6880,6880,6880,6880,0
20230605,182200,5315754930,6880,6880,6880,6880,0
20230605,182100,5315754930,6880,6880,6880,6880,0
20230605,182000,5315754930,6880,6880,6880,6880,0
20230605,181900,5315754930,6880,6880,6880,6880,0
20230605,181800,5315754930,6880,6880,6880,6880,0
20230605,181700,5315754930,6880,6880,6880,6880,0
20230605,181600,5315754930,6880,6880,6880,6880,0
20230605,181500,5315754930,6880,6880,6880,6880,16563
20230605,181400,5315754930,6880,6880,6880,6880,0
20230605,181300,5315754930,6880,6880,6880,6880,0
20230605,181200,5315754930,6880,6880,6880,6880,0
20230605,181100,5315754930,6880,6880,6880,6880,0
20230605,181000,5315754930,6880,6880,6880,6880,0
20230605,180900,5315754930,6880,6880,6880,6880,0
20230605,180800,5315754930,6880,6880,6880,6880,0
20230605,180700,5315754930,6880,6880,6880,6880,0
20230605,180600,5315754930,6880,6880,6880,6880,0
20230605,180500,5315754930,6880,6880,6880,6880,0
20230605,180400,5315754930,6880,6880,6880,6880,0
20230605,180300,5315754930,6880,6880,6880,6880,0
20230605,180200,5315754930,6880,6880,6880,6880,0
20230605,180100,5315754930,6880,6880,6880,6880,0
20230605,180000,5315754930,6880,6880,6880,6880,0
20230605,175900,5315754930,6880,6880,6880,6880,0
20230605,175800,5315754930,6880,6880,6880,6880,0
20230605,175700,5315754930,6880,6880,6880,6880,0
20230605,175600,5315754930,6880,6880,6880,6880,0
20230605,175500,5315754930,6880,6880,6880,6880,0
20230605,175400,5315754930,6880,6880,6880,6880,0
20230605,175300,5315754930,6880,6880,6880,6880,0
20230605,175200,5315754930,6880,6880,6880,6880,0
20230605,175100,5315754930,6880,6880,6880,6880,0
20230605,175000,5315754930,6880,6880,6880,6880,0
20230605,174900,5315754930,6880,6880,6880,6880,0
20230605,174800,5315754930,6880,6880,6880,6880,0
20230605,174700,5315754930,6880,6880,6880,6880,0
20230605,174600,5315754930,6880,6880,6880,6880,0
20230605,174500,5315754930,6880,6880,6880,6880,16563
20230605,174400,5315754930,6880,6880,6880,6880,0
20230605,174300,5315754930,6880,6880,6880,6880,0
20230605,174200,5315754930,6880,6880,6880,6880,0
20230605,174100,5315754930,6880,6880,6880,6880,0
20230605,174000,5315754930,6880,6880,6880,6880,0
20230605,173900,5315754930,6880,6880,6880,6880,0
20230605,173800,5315754930,6880,6880,6880,6880,0
20230605,173700,5315754930,6880,6880,6880,6880,0
20230605,173600,5315754930,6880,6880,6880,6880,0
20230605,173500,5315754930,6880,6880,6880,6880,0
20230605,173400,5315754930,6880,6880,6880,6880,0
20230605,173300,5315754930,6880,6880,6880,6880,0
20230605,173200,5315754930,6880,6880,6880,6880,0
20230605,173100,5315754930,6880,6880,6880,6880,0
20230605,173000,5315754930,6880,6880,6880,6880,0
20230605,172900,5315754930,6880,6880,6880,6880,0
20230605,172800,5315754930,6880,6880,6880,6880,0
20230605,172700,5315754930,6880,6880,6880,6880,0
20230605,172600,5315754930,6880,6880,6880,6880,0
20230605,172500,5315754930,6880,6880,6880,6880,0
20230605,172400,5315754930,6880,6880,6880,6880,0
20230605,172300,5315754930,6880,6880,6880,6880,0
20230605,172200,5315754930,6880,6880,6880,6880,0
20230605,172100,5315754930,6880,6880,6880,6880,0
20230605,172000,5315754930,6880,6880,6880,6880,0
20230605,171900,5315754930,6880,6880,6880,6880,0
20230605,171800,5315754930,6880,6880,6880,6880,0
20230605,171700,5315754930,6880,6880,6880,6880,0
20230605,171600,5315754930,6880,6880,6880,6880,0
20230605,171500,5315754930,6880,6880,6880,6880,16563
20230605,171400,5315754930,6880,6880,6880,6880,0
20230605,171300,5315754930,6880,6880,6880,6880,0
20230605,171200,5315754930,6880,6880,6880,6880,0
20230605,171100,5315754930,6880,6880,6880,6880,0
20230605,171000,5315754930,6880,6880,6880,6880,0
20230605,170900,5315754930,6880,6880,6880,6880,0
20230605,170800,5315754930,6880,6880,6880,6880,0
20230605,170700,5315754930,6880,6880,6880,6880,0
20230605,170600,5315754930,6880,6880,6880,6880,0
20230605,170500,5315754930,6880,6880,6880,6880,0
20230605,170400,5315754930,6880,6880,6880,6880,0
20230605,170300,5315754930,6880,6880,6880,6880,0
20230605,170200,5315754930,6880,6880,6880,6880,0
20230605,170100,5315754930,6880,6880,6880,6880,0
20230605,170000,5315754930,6880,6880,6880,6880,0
20230605,165900,5315754930,6880,6880,6880,6880,0
20230605,165800,5315754930,6880,6880,6880,6880,0
20230605,165700,5315754930,6880,6880,6880,6880,0
20230605,165600,5315754930,6880,6880,6880,6880,0
20230605,165500,5315754930,6880,6880,6880,6880,0
20230605,165400,5315754930,6880,6880,6880,6880,0
20230605,165300,5315754930,6880,6880,6880,6880,0
20230605,165200,5315754930,6880,6880,6880,6880,0
20230605,165100,5315754930,6880,6880,6880,6880,0
20230605,165000,5315754930,6880,6880,6880,6880,0
20230605,164900,5315754930,6880,6880,6880,6880,0
20230605,164800,5315754930,6880,6880,6880,6880,0
20230605,164700,5315754930,6880,6880,6880,6880,0
20230605,164600,5315754930,6880,6880,6880,6880,0
20230605,164500,5315754930,6880,6880,6880,6880,16563
20230605,164400,5315754930,6880,6880,6880,6880,0
20230605,164300,5315754930,6880,6880,6880,6880,0
20230605,164200,5315754930,6880,6880,6880,6880,0
20230605,164100,5315754930,6880,6880,6880,6880,0
20230605,164000,5315754930,6880,6880,6880,6880,0
20230605,163900,5315754930,6880,6880,6880,6880,0
20230605,163800,5315754930,6880,6880,6880,6880,0
20230605,163700,5315754930,6880,6880,6880,6880,0
20230605,163600,5315754930,6880,6880,6880,6880,0
20230605,163500,5315754930,6880,6880,6880,6880,0
20230605,163400,5315754930,6880,6880,6880,6880,0
20230605,163300,5315754930,6880,6880,6880,6880,0
20230605,163200,5315754930,6880,6880,6880,6880,0
20230605,163100,5315754930,6880,6880,6880,6880,0
20230605,163000,5315754930,6880,6880,6880,6880,0
20230605,162900,5315754930,6880,6880,6880,6880,0
20230605,162800,5315754930,6880,6880,6880,6880,0
20230605,162700,5315754930,6880,6880,6880,6880,0
20230605,162600,5315754930,6880,6880,6880,6880,0
20230605,162500,5315754930,6880,6880,6880,6880,0
20230605,162400,5315754930,6880,6880,6880,6880,0
20230605,162300,5315754930,6880,6880,6880,6880,0
20230605,162200,5315754930,6880,6880,6880,6880,0
20230605,162100,5315754930,6880,6880,6880,6880,0
20230605,162000,5315754930,6880,6880,6880,6880,0
20230605,161900,5315754930,6880,6880,6880,6880,0
20230605,161800,5315754930,6880,6880,6880,6880,0
20230605,161700,5315754930,6880,6880,6880,6880,0
20230605,161600,5315754930,6880,6880,6880,6880,0
20230605,161500,5315754930,6880,6880,6880,6880,16563
20230605,161400,5315754930,6880,6880,6880,6880,0
20230605,161300,5315754930,6880,6880,6880,6880,0
20230605,161200,5315754930,6880,6880,6880,6880,0
20230605,161100,5315754930,6880,6880,6880,6880,0
20230605,161000,5315754930,6880,6880,6880,6880,0
20230605,160900,5315754930,6880,6880,6880,6880,0
20230605,160800,5315754930,6880,6880,6880,6880,0
20230605,160700,5315754930,6880,6880,6880,6880,0
20230605,160600,5315754930,6880,6880,6880,6880,0
20230605,160500,5315754930,6880,6880,6880,6880,0
20230605,160400,5315754930,6880,6880,6880,6880,0
20230605,160300,5315754930,6880,6880,6880,6880,0
20230605,160200,5315754930,6880,6880,6880,6880,0
20230605,160100,5315754930,6880,6880,6880,6880,0
20230605,160000,5315754930,6880,6880,6880,6880,0
20230605,155900,5315754930,6880,6880,6880,6880,0
20230605,155800,5315754930,6880,6880,6880,6880,0
20230605,155700,5315754930,6880,6880,6880,6880,0
20230605,155600,5315754930,6880,6880,6880,6880,0
20230605,155500,5315754930,6880,6880,6880,6880,0
20230605,155400,5315754930,6880,6880,6880,6880,0
20230605,155300,5315754930,6880,6880,6880,6880,0
20230605,155200,5315754930,6880,6880,6880,6880,0
20230605,155100,5315754930,6880,6880,6880,6880,0
20230605,155000,5315754930,6880,6880,6880,6880,0
20230605,154900,5315754930,6880,6880,6880,6880,0
20230605,154800,5315754930,6880,6880,6880,6880,0
20230605,154700,5315754930,6880,6880,6880,6880,0
20230605,154600,5315754930,6880,6880,6880,6880,0
20230605,154500,5315754930,6880,6880,6880,6880,16563
20230605,154400,5315754930,6880,6880,6880,6880,0
20230605,154300,5315754930,6880,6880,6880,6880,0
20230605,154200,5315754930,6880,6880,6880,6880,0
20230605,154100,5315754930,6880,6880,6880,6880,0
20230605,154000,5315754930,6880,6880,6880,6880,0
20230605,153900,5315754930,6880,6880,6880,6880,0
20230605,153800,5315754930,6880,6880,6880,6880,0
20230605,153700,5315754930,6880,6880,6880,6880,0
20230605,153600,5315754930,6880,6880,6880,6880,0
20230605,153500,5315754930,6880,6880,6880,6880,0
20230605,153400,5315754930,6880,6880,6880,6880,0
20230605,153300,5315754930,6880,6880,6880,6880,0
20230605,153200,5315754930,6880,6880,6880,6880,0
20230605,153100,5315754930,6880,6880,6880,6880,0
20230605,153000,5315754930,6880,6880,6880,6880,16563
20230605,152900,5201801490,6880,6880,6880,6880,0
20230605,152800,5201801490,6880,6880,6880,6880,0
20230605,152700,5201801490,6880,6880,6880,6880,0
20230605,152600,5201801490,6880,6880,6880,6880,0
20230605,152500,5201801490,6880,6880,6880,6880,0
20230605,152400,5201801490,6880,6880,6880,6880,0
20230605,152300,5201801490,6880,6880,6880,6880,0
20230605,152200,5201801490,6880,6880,6880,6880,0
20230605,152100,5201801490,6880,6880,6880,6880,0
20230605,152000,5201801490,6880,6880,6880,6880,0
20230605,151900,5201801490,6880,6900,6910,6880,5440
20230605,151800,5164285650,6900,6910,6910,6900,3516
20230605,151700,5140005930,6910,6900,6910,6890,2009
20230605,151600,5126152150,6900,6900,6910,6890,5004
20230605,151500,5091629840,6900,6910,6910,6890,5556
20230605,151400,5053292430,6900,6910,6910,6900,3057
20230605,151300,5032189280,6900,6910,6920,6900,1477
20230605,151200,5021980460,6910,6920,6920,6900,5629
20230605,151100,4983105400,6910,6910,6910,6900,4313
20230605,151000,4953316330,6900,6900,6910,6890,3144
20230605,150900,4931621100,6890,6900,6900,6890,2951
20230605,150800,4911263450,6890,6900,6900,6880,3903
20230605,150700,4884372270,6900,6870,6900,6860,4042
20230605,150600,4856530430,6880,6860,6880,6860,363
20230605,150500,4854038600,6860,6870,6880,6860,1702
20230605,150400,4842351940,6860,6870,6870,6860,220
20230605,150300,4840842600,6860,6870,6870,6860,1449
20230605,150200,4830895080,6860,6870,6870,6860,3757
20230605,150100,4805121880,6860,6870,6870,6860,1066
20230605,150000,4797799200,6860,6870,6870,6860,1391
20230605,145900,4788250050,6870,6830,6870,6820,7075
20230605,145800,4739804390,6820,6840,6840,6820,2174
20230605,145700,4724959870,6830,6840,6840,6820,2011
20230605,145600,4711228900,6830,6840,6840,6830,324
20230605,145500,4709015810,6830,6830,6840,6830,4158
20230605,145400,4680579430,6840,6830,6840,6810,5757
20230605,145300,4641319220,6830,6850,6850,6830,1442
20230605,145200,4631448450,6850,6840,6850,6830,2123
20230605,145100,4616911390,6850,6850,6850,6840,60
20230605,145000,4616500440,6840,6850,6850,6830,370
20230605,144900,4613966430,6840,6850,6850,6840,340
20230605,144800,4611640680,6850,6860,6860,6840,148
20230605,144700,4610626760,6860,6850,6870,6820,13613
20230605,144600,4517542500,6860,6860,6870,6860,501
20230605,144500,4514105280,6850,6880,6880,6850,2500
20230605,144400,4496960330,6880,6870,6890,6860,3731
20230605,144300,4471307460,6870,6870,6870,6860,307
20230605,144200,4469201310,6870,6870,6870,6850,1011
20230605,144100,4462267290,6870,6860,6870,6840,505
20230605,144000,4458805590,6850,6850,6860,6840,125
20230605,143900,4457950270,6840,6840,6850,6840,42
20230605,143800,4457662910,6840,6840,6850,6840,76
20230605,143700,4457142940,6840,6850,6850,6840,586
20230605,143600,4453134470,6840,6840,6850,6830,946
20230605,143500,4446671270,6840,6850,6850,6840,14
20230605,143400,4446575440,6840,6850,6850,6840,675
20230605,143300,4441956280,6850,6850,6850,6840,120
20230605,143200,4441135300,6840,6860,6860,6840,365
20230605,143100,4438635140,6850,6840,6860,6830,1390
20230605,143000,4429131740,6850,6830,6850,6830,77
20230605,142900,4428604620,6830,6850,6850,6830,1257
20230605,142800,4420006340,6840,6840,6850,6840,1168
20230605,142700,4412015640,6840,6850,6850,6840,438
20230605,142600,4409019400,6840,6850,6850,6840,22
20230605,142500,4408868780,6840,6850,6850,6840,45
20230605,142400,4408560830,6850,6840,6850,6830,183
20230605,142300,4407309010,6830,6840,6840,6830,185
20230605,142200,4406043840,6830,6830,6840,6830,757
20230605,142100,4400871330,6840,6840,6840,6830,864
20230605,142000,4394968980,6840,6840,6840,6830,225
20230605,141900,4393432100,6830,6840,6840,6830,720
20230605,141800,4388513350,6830,6840,6840,6830,53
20230605,141700,4388151050,6840,6830,6840,6830,1417
20230605,141600,4378468850,6830,6840,6840,6820,1232
20230605,141500,4370050230,6820,6840,6840,6820,3005
20230605,141400,4349527340,6840,6850,6850,6840,1166
20230605,141300,4341551840,6840,6840,6850,6840,147
20230605,141200,4340546200,6850,6850,6850,6840,96
20230605,141100,4339889460,6840,6850,6860,6840,729
20230605,141000,4334897350,6850,6860,6860,6850,180
20230605,140900,4333663690,6860,6860,6870,6860,19
20230605,140800,4333533330,6860,6870,6870,6860,12
20230605,140700,4333450950,6870,6870,6870,6850,9
20230605,140600,4333389170,6840,6850,6870,6840,1633
20230605,140500,4322208010,6850,6860,6860,6850,87
20230605,140400,4321611390,6850,6860,6860,6850,368
20230605,140300,4319088000,6850,6850,6860,6850,37
20230605,140200,4318834450,6850,6860,6860,6850,773
20230605,140100,4313539340,6850,6860,6860,6850,15
20230605,140000,4313436510,6850,6860,6860,6840,32
20230605,135900,4313217250,6860,6860,6860,6840,88
20230605,135800,4312615090,6840,6860,6860,6840,162
20230605,135700,4311506870,6840,6850,6860,6830,3410
20230605,135600,4288178270,6850,6870,6870,6850,1731
20230605,135500,4276303580,6860,6870,6870,6850,30
20230605,135400,4276097710,6850,6870,6870,6850,231
20230605,135300,4274515000,6850,6880,6880,6850,24
20230605,135200,4274350330,6880,6840,6880,6830,824
20230605,135100,4268706910,6840,6830,6840,6820,1671
20230605,135000,4257293900,6830,6840,6840,6830,1458
20230605,134900,4247323180,6830,6840,6840,6830,277
20230605,134800,4245429550,6830,6840,6840,6830,321
20230605,134700,4243235630,6830,6830,6840,6820,928
20230605,134600,4236900350,6820,6830,6830,6820,329
20230605,134500,4234653460,6820,6830,6840,6820,3892
20230605,134400,4208067560,6830,6840,6840,6830,1682
20230605,134300,4196568440,6830,6840,6840,6830,42
20230605,134200,4196281330,6830,6830,6840,6830,1001
20230605,134100,4189444440,6830,6830,6840,6830,1445
20230605,134000,4179575040,6830,6840,6840,6830,1134
20230605,133900,4171829170,6830,6840,6840,6830,2504
20230605,133800,4154713110,6840,6850,6850,6840,2748
20230605,133700,4135916670,6840,6850,6850,6840,268
20230605,133600,4134082920,6850,6860,6870,6850,152
20230605,133500,4133040350,6850,6850,6860,6850,46
20230605,133400,4132725120,6850,6860,6870,6840,411
20230605,133300,4129910350,6860,6870,6870,6860,99
20230605,133200,4129231160,6860,6870,6870,6860,15
20230605,133100,4129128130,6860,6840,6860,6830,269
20230605,133000,4127283550,6840,6840,6860,6830,99
20230605,132900,4126606610,6840,6860,6860,6830,1792
20230605,132800,4114341580,6850,6860,6860,6850,704
20230605,132700,4109519130,6850,6860,6860,6850,116
20230605,132600,4108724470,6850,6860,6860,6850,610
20230605,132500,4104545920,6850,6860,6860,6850,78
20230605,132400,4104010950,6860,6860,6860,6860,1
20230605,132300,4104004090,6840,6860,6860,6840,1925
20230605,132200,4090822520,6860,6870,6870,6850,139
20230605,132100,4089868970,6840,6840,6870,6840,1136
20230605,132000,4082098580,6830,6860,6870,6830,5615
20230605,131900,4043672390,6860,6850,6860,6850,496
20230605,131800,4040270130,6850,6860,6860,6850,140
20230605,131700,4039309900,6850,6850,6860,6840,278
20230605,131600,4037405690,6840,6850,6850,6840,59
20230605,131500,4037001700,6840,6850,6850,6840,83
20230605,131400,4036433380,6840,6850,6850,6840,465
20230605,131300,4033252140,6840,6860,6870,6840,2901
20230605,131200,4013382130,6850,6870,6870,6850,396
20230605,131100,4010669290,6850,6850,6870,6850,105
20230605,131000,4009949760,6850,6870,6870,6850,1523
20230605,130900,3999501560,6870,6870,6880,6870,19
20230605,130800,3999370930,6870,6870,6880,6870,330
20230605,130700,3997103780,6870,6880,6880,6870,15
20230605,130600,3997000660,6870,6880,6880,6870,178
20230605,130500,3995777690,6880,6880,6890,6870,2361
20230605,130400,3979533050,6880,6890,6890,6880,11
20230605,130300,3979457320,6880,6890,6900,6880,1174
20230605,130200,3971363020,6890,6880,6890,6880,2069
20230605,130100,3957126840,6880,6890,6890,6880,2033
20230605,130000,3943139580,6890,6890,6890,6880,1508
20230605,125900,3932764500,6880,6900,6900,6880,1282
20230605,125800,3923931910,6890,6900,6900,6890,303
20230605,125700,3921842720,6910,6900,6910,6890,640
20230605,125600,3917431790,6890,6900,6900,6890,211
20230605,125500,3915976110,6890,6890,6900,6890,129
20230605,125400,3915087260,6890,6900,6900,6890,85
20230605,125300,3914501570,6890,6900,6900,6890,331
20230605,125200,3912219030,6900,6900,6910,6890,863
20230605,125100,3906264140,6890,6900,6910,6890,2130
20230605,125000,3891577120,6900,6900,6910,6900,521
20230605,124900,3887982140,6900,6900,6910,6890,1747
20230605,124800,3875925060,6890,6900,6900,6890,1083
20230605,124700,3868463120,6890,6890,6900,6880,349
20230605,124600,3866057390,6890,6890,6890,6880,3557
20230605,124500,3841549770,6880,6890,6890,6880,138
20230605,124400,3840600210,6880,6890,6890,6880,113
20230605,124300,3839821690,6880,6890,6890,6880,18
20230605,124200,3839697790,6880,6880,6890,6880,6
20230605,124100,3839656500,6880,6880,6890,6880,359
20230605,124000,3837184870,6880,6880,6890,6880,225
20230605,123900,3835636850,6890,6880,6890,6870,1301
20230605,123800,3826680830,6880,6880,6890,6870,2529
20230605,123700,3809281820,6870,6880,6880,6870,1032
20230605,123600,3802184170,6870,6860,6880,6860,1582
20230605,123500,3791317510,6860,6870,6870,6850,389
20230605,123400,3788649010,6870,6870,6870,6860,200
20230605,123300,3787275210,6870,6870,6870,6870,321
20230605,123200,3785069940,6850,6870,6870,6850,4224
20230605,123100,3756112730,6870,6870,6870,6860,162
20230605,123000,3755001220,6860,6860,6860,6860,226
20230605,122900,3753450860,6860,6860,6860,6860,816
20230605,122800,3747853100,6860,6870,6870,6860,8
20230605,122700,3747798180,6860,6870,6870,6860,231
20230605,122600,3746211290,6870,6880,6880,6870,441
20230605,122500,3743180500,6880,6870,6880,6870,577
20230605,122400,3739215460,6870,6870,6870,6860,639
20230605,122300,3734825610,6860,6870,6870,6860,1123
20230605,122200,3727110670,6860,6870,6870,6860,704
20230605,122100,3722280810,6870,6870,6870,6860,184
20230605,122000,3721016990,6870,6870,6870,6860,54
20230605,121900,3720646050,6870,6850,6870,6850,317
20230605,121800,3718471050,6850,6850,6860,6850,452
20230605,121700,3715373230,6850,6870,6870,6850,1576
20230605,121600,3704561910,6860,6870,6870,6860,69
20230605,121500,3704088490,6870,6860,6870,6860,136
20230605,121400,3703155470,6860,6870,6870,6860,242
20230605,121300,3701493310,6860,6870,6870,6860,208
20230605,121200,3700064390,6870,6860,6870,6860,158
20230605,121100,3698978950,6870,6860,6870,6860,1179
20230605,121000,3690890980,6860,6860,6860,6850,31
20230605,120900,3690678360,6850,6850,6850,6850,390
20230605,120800,3688006860,6850,6850,6860,6850,512
20230605,120700,3684499620,6850,6860,6860,6850,52
20230605,120600,3684143030,6860,6860,6860,6850,871
20230605,120500,3678168570,6860,6860,6860,6850,202
20230605,120400,3676783880,6850,6860,6860,6850,8
20230605,120300,3676729050,6860,6860,6860,6850,20
20230605,120200,3676591900,6850,6840,6860,6840,3403
20230605,120100,3653281380,6840,6840,6850,6840,683
20230605,120000,3648609610,6840,6840,6850,6830,308
20230605,115900,3646501920,6830,6840,6840,6830,110
20230605,115800,3645749590,6840,6840,6840,6830,69
20230605,115700,3645278000,6830,6830,6840,6830,1688
20230605,115600,3633748870,6830,6840,6840,6830,11
20230605,115500,3633673710,6840,6840,6840,6820,121
20230605,115400,3632847320,6820,6810,6840,6810,524
20230605,115300,3629273510,6810,6820,6820,6810,124
20230605,115200,3628427970,6810,6820,6820,6810,1386
20230605,115100,3618989250,6810,6840,6840,6810,5792
20230605,115000,3579479360,6830,6840,6840,6830,157
20230605,114900,3578407000,6830,6830,6830,6830,114
20230605,114800,3577628380,6830,6820,6850,6820,306
20230605,114700,3575541070,6820,6820,6850,6820,1210
20230605,114600,3567274090,6820,6830,6830,6820,226
20230605,114500,3565732700,6830,6840,6840,6820,105
20230605,114400,3565015870,6820,6830,6850,6820,1115
20230605,114300,3557406740,6840,6840,6840,6840,846
20230605,114200,3551620100,6840,6850,6850,6840,201
20230605,114100,3550245250,6850,6850,6850,6850,3
20230605,114000,3550224700,6840,6840,6840,6840,328
20230605,113900,3547981180,6840,6840,6850,6840,223
20230605,113800,3546455850,6840,6850,6850,6840,626
20230605,113700,3542170310,6850,6850,6850,6850,357
20230605,113600,3539724860,6840,6850,6850,6840,212
20230605,113500,3538272740,6840,6840,6850,6840,215
20230605,113400,3536802110,6850,6850,6850,6840,222
20230605,113300,3535283490,6850,6840,6850,6840,1968
20230605,113200,3521802760,6850,6830,6850,6820,452
20230605,113100,3518714240,6820,6820,6830,6810,341
20230605,113000,3516388620,6810,6820,6820,6810,521
20230605,112900,3512837330,6810,6820,6820,6810,1065
20230605,112800,3505577190,6820,6830,6830,6820,642
20230605,112700,3501197550,6820,6820,6830,6820,11
20230605,112600,3501122480,6820,6840,6840,6820,1688
20230605,112500,3489598890,6830,6850,6850,6830,299
20230605,112400,3487553720,6840,6850,6850,6840,809
20230605,112300,3482012350,6850,6830,6850,6830,11
20230605,112200,3481937160,6830,6850,6850,6830,460
20230605,112100,3478786460,6830,6840,6850,6830,135
20230605,112000,3477862200,6830,6840,6840,6830,607
20230605,111900,3473714690,6830,6840,6840,6830,50
20230605,111800,3473372920,6830,6850,6850,6830,113
20230605,111700,3472599020,6850,6850,6850,6850,0
20230605,111600,3472599020,6850,6850,6850,6830,132
20230605,111500,3471697240,6850,6840,6860,6830,1178
20230605,111400,3463631670,6830,6840,6850,6830,61
20230605,111300,3463214850,6850,6850,6850,6850,29
20230605,111200,3463016200,6830,6850,6850,6830,30
20230605,111100,3462811230,6850,6850,6850,6830,1235
20230605,111000,3454369840,6840,6840,6850,6840,1912
20230605,110900,3441291710,6850,6840,6850,6840,323
20230605,110800,3439081700,6840,6850,6850,6840,53
20230605,110700,3438718700,6840,6860,6860,6840,1370
20230605,110600,3429338710,6860,6850,6860,6840,1319
20230605,110500,3420302630,6850,6880,6880,6850,629
20230605,110400,3415988140,6880,6870,6880,6870,175
20230605,110300,3414785840,6890,6880,6890,6870,102
20230605,110200,3414084420,6890,6880,6890,6880,1850
20230605,110100,3401347270,6890,6890,6890,6870,487
20230605,110000,3397994800,6880,6870,6910,6850,998
20230605,105900,3391111590,6870,6860,6910,6850,2526
20230605,105800,3373700700,6850,6860,6860,6840,869
20230605,105700,3367748060,6850,6860,6880,6840,184
20230605,105600,3366484930,6860,6870,6880,6830,2642
20230605,105500,3348402610,6860,6880,6880,6860,951
20230605,105400,3341871360,6870,6860,6880,6850,2186
20230605,105300,3326883880,6860,6880,6880,6860,2988
20230605,105200,3306330570,6860,6870,6880,6860,987
20230605,105100,3299549690,6870,6880,6880,6870,583
20230605,105000,3295543800,6870,6860,6880,6850,715
20230605,104900,3290634860,6850,6860,6860,6850,470
20230605,104800,3287412070,6860,6870,6870,6850,598
20230605,104700,3283309830,6870,6870,6870,6860,599
20230605,104600,3279200470,6860,6870,6870,6860,468
20230605,104500,3275989450,6860,6870,6870,6860,573
20230605,104400,3272057900,6870,6850,6870,6850,1835
20230605,104300,3259471360,6850,6840,6850,6830,836
20230605,104200,3253757660,6830,6830,6840,6830,197
20230605,104100,3252411380,6840,6840,6840,6830,650
20230605,104000,3247971420,6840,6840,6840,6830,1221
20230605,103900,3239631580,6840,6840,6840,6830,705
20230605,103800,3234813500,6830,6840,6850,6830,556
20230605,103700,3231011100,6830,6840,6850,6830,950
20230605,103600,3224517380,6840,6840,6850,6840,878
20230605,103500,3218511820,6840,6830,6840,6830,306
20230605,103400,3216419290,6810,6800,6830,6790,9579
20230605,103300,3151265640,6790,6790,6800,6780,485
20230605,103200,3147974310,6780,6790,6800,6780,6054
20230605,103100,3106868140,6780,6780,6800,6770,1537
20230605,103000,3096439040,6780,6790,6790,6780,109
20230605,102900,3095698970,6770,6790,6790,6770,989
20230605,102800,3088996450,6780,6780,6790,6780,1848
20230605,102700,3076462860,6780,6790,6790,6780,2727
20230605,102600,3057970990,6790,6790,6800,6790,487
20230605,102500,3054664250,6790,6790,6800,6790,1392
20230605,102400,3045212550,6790,6790,6800,6790,344
20230605,102300,3042875590,6790,6800,6810,6790,2952
20230605,102200,3022802000,6800,6810,6810,6800,1104
20230605,102100,3015294760,6810,6800,6810,6800,2080
20230605,102000,3001150740,6800,6810,6810,6800,1286
20230605,101900,2992397390,6810,6810,6820,6810,407
20230605,101800,2989624730,6810,6830,6830,6810,1812
20230605,101700,2977281620,6830,6820,6830,6820,68
20230605,101600,2976817470,6830,6820,6830,6810,1462
20230605,101500,2966855190,6820,6820,6840,6820,1610
20230605,101400,2955872870,6840,6830,6840,6820,1061
20230605,101300,2948636650,6820,6830,6840,6820,1067
20230605,101200,2941359310,6820,6850,6850,6820,4391
20230605,101100,2911350190,6850,6840,6850,6840,638
20230605,101000,2906986130,6840,6850,6850,6840,1773
20230605,100900,2894855030,6850,6850,6850,6840,376
20230605,100800,2892282910,6850,6850,6860,6850,594
20230605,100700,2888214000,6860,6850,6860,6830,1289
20230605,100600,2879393960,6860,6860,6860,6850,372
20230605,100500,2876845040,6860,6860,6860,6850,341
20230605,100400,2874506060,6860,6860,6860,6850,1521
20230605,100300,2864082110,6860,6850,6860,6830,3103
20230605,100200,2842854640,6850,6850,6850,6830,2028
20230605,100100,2828971900,6850,6840,6850,6840,1686
20230605,100000,2817425050,6840,6840,6840,6830,966
20230605,095900,2810819900,6830,6840,6850,6830,1367
20230605,095800,2801473020,6830,6840,6840,6830,1072
20230605,095700,2794147070,6830,6830,6840,6830,728
20230605,095600,2789174150,6830,6840,6840,6830,2274
20230605,095500,2773629430,6850,6850,6850,6840,187
20230605,095400,2772348540,6860,6840,6860,6840,1655
20230605,095300,2761027070,6840,6860,6870,6840,1443
20230605,095200,2751144820,6870,6870,6880,6860,626
20230605,095100,2746846190,6870,6880,6880,6860,1094
20230605,095000,2739330310,6890,6860,6890,6850,4530
20230605,094900,2708174710,6860,6860,6860,6840,575
20230605,094800,2704234830,6840,6830,6860,6830,354
20230605,094700,2701814010,6820,6840,6850,6820,3456
20230605,094600,2678204140,6820,6850,6850,6820,2961
20230605,094500,2657937840,6840,6800,6850,6800,1950
20230605,094400,2644637230,6800,6820,6820,6800,1179
20230605,094300,2636610400,6810,6810,6820,6800,916
20230605,094200,2630377230,6800,6810,6810,6800,2859
20230605,094100,2610918770,6810,6810,6810,6800,803
20230605,094000,2605456010,6810,6820,6820,6800,714
20230605,093900,2600599800,6820,6820,6820,6800,582
20230605,093800,2596635310,6820,6810,6820,6790,758
20230605,093700,2591473160,6820,6840,6840,6790,2457
20230605,093600,2574752170,6850,6840,6880,6820,3970
20230605,093500,2547518940,6840,6820,6840,6820,2498
20230605,093400,2530458040,6820,6800,6830,6800,4316
20230605,093300,2501092930,6800,6790,6800,6770,2140
20230605,093200,2486581700,6770,6760,6780,6750,2850
20230605,093100,2467280760,6760,6760,6770,6760,664
20230605,093000,2462791780,6760,6780,6780,6750,6162
20230605,092900,2421165970,6760,6800,6800,6760,3796
20230605,092800,2395484530,6780,6770,6780,6760,2407
20230605,092700,2379188910,6780,6800,6800,6770,7005
20230605,092600,2331725060,6800,6800,6800,6790,1837
20230605,092500,2319245760,6800,6800,6810,6800,1720
20230605,092400,2307549130,6800,6810,6820,6780,2892
20230605,092300,2287917310,6810,6810,6810,6770,4852
20230605,092200,2254981900,6810,6810,6820,6800,5378
20230605,092100,2218364520,6800,6750,6800,6750,6895
20230605,092000,2171686210,6750,6740,6750,6730,4273
20230605,091900,2142884750,6740,6750,6760,6730,9973
20230605,091800,2075662600,6750,6740,6750,6730,14940
20230605,091700,1974971940,6750,6780,6780,6740,20448
20230605,091600,1836829060,6780,6780,6790,6750,9912
20230605,091500,1769704800,6770,6760,6780,6760,10593
20230605,091400,1698077050,6760,6780,6790,6760,17504
20230605,091300,1579574580,6780,6830,6840,6730,13422
20230605,091200,1488660490,6840,6890,6890,6700,27947
20230605,091100,1299004440,6890,6950,6950,6880,13099
20230605,091000,1208560500,6950,6930,6950,6900,10721
20230605,090900,1134381710,6930,6950,6970,6930,5505
20230605,090800,1096150640,6960,6990,6990,6950,7828
20230605,090700,1041659600,6990,7000,7020,6970,6370
20230605,090600,997127010,6970,6950,7010,6930,17941
20230605,090500,872459690,6950,7020,7020,6950,19696
20230605,090400,735083960,7020,7050,7050,7010,15362
20230605,090300,627127660,7060,7080,7080,7030,16805
20230605,090200,508640630,7050,7100,7100,7030,17645
20230605,090100,384080570,7100,7020,7100,7010,32313
20230605,090000,155660090,7020,7040,7050,7020,21667