stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183800,10611127030,6130,6130,6130,6130,13047
20230605,183700,10611127030,6130,6130,6130,6130,0
20230605,183600,10611127030,6130,6130,6130,6130,0
20230605,183500,10611127030,6130,6130,6130,6130,0
20230605,183400,10611127030,6130,6130,6130,6130,0
20230605,183300,10611127030,6130,6130,6130,6130,0
20230605,183200,10611127030,6130,6130,6130,6130,0
20230605,183100,10611127030,6130,6130,6130,6130,0
20230605,183000,10611127030,6130,6130,6130,6130,0
20230605,182900,10611127030,6130,6130,6130,6130,0
20230605,182800,10611127030,6130,6130,6130,6130,0
20230605,182700,10611127030,6130,6130,6130,6130,0
20230605,182600,10611127030,6130,6130,6130,6130,0
20230605,182500,10611127030,6130,6130,6130,6130,0
20230605,182400,10611127030,6130,6130,6130,6130,0
20230605,182300,10611127030,6130,6130,6130,6130,0
20230605,182200,10611127030,6130,6130,6130,6130,0
20230605,182100,10611127030,6130,6130,6130,6130,0
20230605,182000,10611127030,6130,6130,6130,6130,0
20230605,181900,10611127030,6130,6130,6130,6130,0
20230605,181800,10611127030,6130,6130,6130,6130,0
20230605,181700,10611127030,6130,6130,6130,6130,0
20230605,181600,10611127030,6130,6130,6130,6130,0
20230605,181500,10611127030,6130,6130,6130,6130,0
20230605,181400,10611127030,6130,6130,6130,6130,0
20230605,181300,10611127030,6130,6130,6130,6130,0
20230605,181200,10611127030,6130,6130,6130,6130,0
20230605,181100,10611127030,6130,6130,6130,6130,0
20230605,181000,10611127030,6130,6130,6130,6130,0
20230605,180900,10611127030,6130,6130,6130,6130,0
20230605,180800,10611127030,6130,6130,6130,6130,13047
20230605,180700,10611127030,6130,6130,6130,6130,0
20230605,180600,10611127030,6130,6130,6130,6130,0
20230605,180500,10611127030,6130,6130,6130,6130,0
20230605,180400,10611127030,6130,6130,6130,6130,0
20230605,180300,10611127030,6130,6130,6130,6130,0
20230605,180200,10611127030,6130,6130,6130,6130,0
20230605,180100,10611127030,6130,6130,6130,6130,0
20230605,180000,10611127030,6130,6130,6130,6130,0
20230605,175900,10611127030,6130,6130,6130,6130,0
20230605,175800,10611127030,6130,6130,6130,6130,0
20230605,175700,10611127030,6130,6130,6130,6130,0
20230605,175600,10611127030,6130,6130,6130,6130,0
20230605,175500,10611127030,6130,6130,6130,6130,0
20230605,175400,10611127030,6130,6130,6130,6130,0
20230605,175300,10611127030,6130,6130,6130,6130,0
20230605,175200,10611127030,6130,6130,6130,6130,0
20230605,175100,10611127030,6130,6130,6130,6130,0
20230605,175000,10611127030,6130,6130,6130,6130,0
20230605,174900,10611127030,6130,6130,6130,6130,0
20230605,174800,10611127030,6130,6130,6130,6130,0
20230605,174700,10611127030,6130,6130,6130,6130,0
20230605,174600,10611127030,6130,6130,6130,6130,0
20230605,174500,10611127030,6130,6130,6130,6130,0
20230605,174400,10611127030,6130,6130,6130,6130,0
20230605,174300,10611127030,6130,6130,6130,6130,0
20230605,174200,10611127030,6130,6130,6130,6130,0
20230605,174100,10611127030,6130,6130,6130,6130,0
20230605,174000,10611127030,6130,6130,6130,6130,0
20230605,173900,10611127030,6130,6130,6130,6130,0
20230605,173800,10611127030,6130,6130,6130,6130,13047
20230605,173700,10611127030,6130,6130,6130,6130,0
20230605,173600,10611127030,6130,6130,6130,6130,0
20230605,173500,10611127030,6130,6130,6130,6130,0
20230605,173400,10611127030,6130,6130,6130,6130,0
20230605,173300,10611127030,6130,6130,6130,6130,0
20230605,173200,10611127030,6130,6130,6130,6130,0
20230605,173100,10611127030,6130,6130,6130,6130,0
20230605,173000,10611127030,6130,6130,6130,6130,0
20230605,172900,10611127030,6130,6130,6130,6130,0
20230605,172800,10611127030,6130,6130,6130,6130,0
20230605,172700,10611127030,6130,6130,6130,6130,0
20230605,172600,10611127030,6130,6130,6130,6130,0
20230605,172500,10611127030,6130,6130,6130,6130,0
20230605,172400,10611127030,6130,6130,6130,6130,0
20230605,172300,10611127030,6130,6130,6130,6130,0
20230605,172200,10611127030,6130,6130,6130,6130,0
20230605,172100,10611127030,6130,6130,6130,6130,0
20230605,172000,10611127030,6130,6130,6130,6130,0
20230605,171900,10611127030,6130,6130,6130,6130,0
20230605,171800,10611127030,6130,6130,6130,6130,0
20230605,171700,10611127030,6130,6130,6130,6130,0
20230605,171600,10611127030,6130,6130,6130,6130,0
20230605,171500,10611127030,6130,6130,6130,6130,0
20230605,171400,10611127030,6130,6130,6130,6130,0
20230605,171300,10611127030,6130,6130,6130,6130,0
20230605,171200,10611127030,6130,6130,6130,6130,0
20230605,171100,10611127030,6130,6130,6130,6130,0
20230605,171000,10611127030,6130,6130,6130,6130,0
20230605,170900,10611127030,6130,6130,6130,6130,0
20230605,170800,10611127030,6130,6130,6130,6130,13047
20230605,170700,10611127030,6130,6130,6130,6130,0
20230605,170600,10611127030,6130,6130,6130,6130,0
20230605,170500,10611127030,6130,6130,6130,6130,0
20230605,170400,10611127030,6130,6130,6130,6130,0
20230605,170300,10611127030,6130,6130,6130,6130,0
20230605,170200,10611127030,6130,6130,6130,6130,0
20230605,170100,10611127030,6130,6130,6130,6130,0
20230605,170000,10611127030,6130,6130,6130,6130,0
20230605,165900,10611127030,6130,6130,6130,6130,0
20230605,165800,10611127030,6130,6130,6130,6130,0
20230605,165700,10611127030,6130,6130,6130,6130,0
20230605,165600,10611127030,6130,6130,6130,6130,0
20230605,165500,10611127030,6130,6130,6130,6130,0
20230605,165400,10611127030,6130,6130,6130,6130,0
20230605,165300,10611127030,6130,6130,6130,6130,0
20230605,165200,10611127030,6130,6130,6130,6130,0
20230605,165100,10611127030,6130,6130,6130,6130,0
20230605,165000,10611127030,6130,6130,6130,6130,0
20230605,164900,10611127030,6130,6130,6130,6130,0
20230605,164800,10611127030,6130,6130,6130,6130,0
20230605,164700,10611127030,6130,6130,6130,6130,0
20230605,164600,10611127030,6130,6130,6130,6130,0
20230605,164500,10611127030,6130,6130,6130,6130,0
20230605,164400,10611127030,6130,6130,6130,6130,0
20230605,164300,10611127030,6130,6130,6130,6130,0
20230605,164200,10611127030,6130,6130,6130,6130,0
20230605,164100,10611127030,6130,6130,6130,6130,0
20230605,164000,10611127030,6130,6130,6130,6130,0
20230605,163900,10611127030,6130,6130,6130,6130,0
20230605,163800,10611127030,6130,6130,6130,6130,13047
20230605,163700,10611127030,6130,6130,6130,6130,0
20230605,163600,10611127030,6130,6130,6130,6130,0
20230605,163500,10611127030,6130,6130,6130,6130,0
20230605,163400,10611127030,6130,6130,6130,6130,0
20230605,163300,10611127030,6130,6130,6130,6130,0
20230605,163200,10611127030,6130,6130,6130,6130,0
20230605,163100,10611127030,6130,6130,6130,6130,0
20230605,163000,10611127030,6130,6130,6130,6130,0
20230605,162900,10611127030,6130,6130,6130,6130,0
20230605,162800,10611127030,6130,6130,6130,6130,0
20230605,162700,10611127030,6130,6130,6130,6130,0
20230605,162600,10611127030,6130,6130,6130,6130,0
20230605,162500,10611127030,6130,6130,6130,6130,0
20230605,162400,10611127030,6130,6130,6130,6130,0
20230605,162300,10611127030,6130,6130,6130,6130,0
20230605,162200,10611127030,6130,6130,6130,6130,0
20230605,162100,10611127030,6130,6130,6130,6130,0
20230605,162000,10611127030,6130,6130,6130,6130,0
20230605,161900,10611127030,6130,6130,6130,6130,0
20230605,161800,10611127030,6130,6130,6130,6130,0
20230605,161700,10611127030,6130,6130,6130,6130,0
20230605,161600,10611127030,6130,6130,6130,6130,0
20230605,161500,10611127030,6130,6130,6130,6130,0
20230605,161400,10611127030,6130,6130,6130,6130,0
20230605,161300,10611127030,6130,6130,6130,6130,0
20230605,161200,10611127030,6130,6130,6130,6130,0
20230605,161100,10611127030,6130,6130,6130,6130,0
20230605,161000,10611127030,6130,6130,6130,6130,0
20230605,160900,10611127030,6130,6130,6130,6130,0
20230605,160800,10611127030,6130,6130,6130,6130,13047
20230605,160700,10611127030,6130,6130,6130,6130,0
20230605,160600,10611127030,6130,6130,6130,6130,0
20230605,160500,10611127030,6130,6130,6130,6130,0
20230605,160400,10611127030,6130,6130,6130,6130,0
20230605,160300,10611127030,6130,6130,6130,6130,0
20230605,160200,10611127030,6130,6130,6130,6130,0
20230605,160100,10611127030,6130,6130,6130,6130,0
20230605,160000,10611127030,6130,6130,6130,6130,0
20230605,155900,10611127030,6130,6130,6130,6130,0
20230605,155800,10611127030,6130,6130,6130,6130,0
20230605,155700,10611127030,6130,6130,6130,6130,0
20230605,155600,10611127030,6130,6130,6130,6130,0
20230605,155500,10611127030,6130,6130,6130,6130,0
20230605,155400,10611127030,6130,6130,6130,6130,0
20230605,155300,10611127030,6130,6130,6130,6130,0
20230605,155200,10611127030,6130,6130,6130,6130,0
20230605,155100,10611127030,6130,6130,6130,6130,0
20230605,155000,10611127030,6130,6130,6130,6130,0
20230605,154900,10611127030,6130,6130,6130,6130,0
20230605,154800,10611127030,6130,6130,6130,6130,0
20230605,154700,10611127030,6130,6130,6130,6130,0
20230605,154600,10611127030,6130,6130,6130,6130,0
20230605,154500,10611127030,6130,6130,6130,6130,0
20230605,154400,10611127030,6130,6130,6130,6130,0
20230605,154300,10611127030,6130,6130,6130,6130,0
20230605,154200,10611127030,6130,6130,6130,6130,0
20230605,154100,10611127030,6130,6130,6130,6130,0
20230605,154000,10611127030,6130,6130,6130,6130,0
20230605,153900,10611127030,6130,6130,6130,6130,0
20230605,153800,10611127030,6130,6130,6130,6130,13047
20230605,153700,10611127030,6130,6130,6130,6130,0
20230605,153600,10611127030,6130,6130,6130,6130,0
20230605,153500,10611127030,6130,6130,6130,6130,0
20230605,153400,10611127030,6130,6130,6130,6130,0
20230605,153300,10611127030,6130,6130,6130,6130,0
20230605,153200,10611127030,6130,6130,6130,6130,0
20230605,153100,10611127030,6130,6130,6130,6130,0
20230605,153000,10611127030,6130,6130,6130,6130,13047
20230605,152900,10531148920,6020,6020,6020,6020,0
20230605,152800,10531148920,6020,6020,6020,6020,0
20230605,152700,10531148920,6020,6020,6020,6020,0
20230605,152600,10531148920,6020,6020,6020,6020,0
20230605,152500,10531148920,6020,6020,6020,6020,0
20230605,152400,10531148920,6020,6020,6020,6020,0
20230605,152300,10531148920,6020,6020,6020,6020,0
20230605,152200,10531148920,6020,6020,6020,6020,0
20230605,152100,10531148920,6020,6020,6020,6020,0
20230605,152000,10531148920,6020,6020,6020,6020,0
20230605,151900,10531148920,6020,6060,6070,6000,6897
20230605,151800,10489597850,6060,6080,6080,6030,2774
20230605,151700,10472827780,6080,6070,6080,6070,137
20230605,151600,10471995950,6070,6050,6080,6050,409
20230605,151500,10469521050,6100,6110,6120,6060,2993
20230605,151400,10451281820,6110,6050,6120,6050,3191
20230605,151300,10431827680,6080,6070,6100,6040,2779
20230605,151200,10414971900,6080,6100,6130,6080,1289
20230605,151100,10407119010,6100,6060,6140,6050,7911
20230605,151000,10358797860,6050,6090,6100,6050,4829
20230605,150900,10329433430,6100,6120,6150,6100,3253
20230605,150800,10309469870,6120,6140,6150,6100,852
20230605,150700,10304250280,6150,6140,6150,6130,2669
20230605,150600,10287852990,6140,6120,6140,6110,1574
20230605,150500,10278212590,6120,6070,6120,6070,3417
20230605,150400,10257360610,6070,6090,6100,6070,408
20230605,150300,10254876220,6050,6100,6100,6050,4052
20230605,150200,10230268140,6090,6090,6100,6080,2171
20230605,150100,10217051180,6100,6090,6100,6090,1281
20230605,150000,10209245310,6090,6100,6100,6080,1022
20230605,145900,10203016580,6110,6100,6110,6080,1424
20230605,145800,10194339690,6100,6100,6100,6080,2035
20230605,145700,10181933760,6100,6110,6110,6080,3563
20230605,145600,10160221890,6100,6130,6150,6100,2153
20230605,145500,10147051020,6130,6130,6160,6100,5299
20230605,145400,10114512290,6120,6120,6130,6120,2267
20230605,145300,10100622730,6120,6130,6140,6000,9367
20230605,145200,10043827610,6140,6090,6160,6090,5354
20230605,145100,10010970950,6090,6150,6170,6080,6388
20230605,145000,9972023730,6170,6050,6180,6050,13606
20230605,144900,9888706520,6050,6040,6060,6030,1522
20230605,144800,9879509280,6040,6050,6050,6030,1615
20230605,144700,9869751420,6060,6060,6060,6060,1
20230605,144600,9869745360,6060,6050,6060,6030,227
20230605,144500,9868370540,6050,6020,6060,6000,2813
20230605,144400,9851437490,6000,6100,6100,6000,3502
20230605,144300,9830367200,6050,6080,6080,6050,3074
20230605,144200,9811727620,6080,6060,6080,6050,591
20230605,144100,9808148400,6060,6090,6090,6060,3106
20230605,144000,9789256240,6100,6080,6100,6060,738
20230605,143900,9784758140,6080,6130,6130,6080,1431
20230605,143800,9776004530,6100,6100,6150,6100,3366
20230605,143700,9755379070,6100,6070,6110,6070,5740
20230605,143600,9720408920,6070,6070,6070,6070,243
20230605,143500,9718933910,6070,6060,6070,6060,485
20230605,143400,9715990880,6060,6060,6070,6050,1361
20230605,143300,9707742210,6050,6020,6050,6020,2578
20230605,143200,9692159510,6030,6020,6030,6020,584
20230605,143100,9688643820,6020,5990,6020,5990,745
20230605,143000,9684170220,5970,5940,5990,5940,551
20230605,142900,9680876280,5990,5970,5990,5920,1611
20230605,142800,9671280270,5990,5990,5990,5990,1078
20230605,142700,9664823050,5990,5980,6000,5980,197
20230605,142600,9663644500,5980,6000,6000,5980,324
20230605,142500,9661702930,6000,5980,6000,5980,345
20230605,142400,9659634910,6000,5980,6010,5980,409
20230605,142300,9657177970,5980,6000,6000,5980,1049
20230605,142200,9650892310,6000,6010,6010,6000,287
20230605,142100,9649168330,6010,6010,6010,6000,535
20230605,142000,9645954270,6020,6010,6020,6010,89
20230605,141900,9645419260,6020,6020,6020,6000,475
20230605,141800,9642560460,6020,6020,6020,6000,191
20230605,141700,9641411540,6020,5960,6020,5960,1510
20230605,141600,9632382890,5960,5910,5960,5900,2420
20230605,141500,9618021480,5900,5950,5990,5900,1863
20230605,141400,9606957780,5990,5990,5990,5950,485
20230605,141300,9604056000,5990,5990,6000,5980,269
20230605,141200,9602444490,5990,6020,6020,5940,875
20230605,141100,9597208740,6040,6020,6040,6020,766
20230605,141000,9592592890,6020,5960,6030,5960,3368
20230605,140900,9572432850,5960,6030,6030,5940,3252
20230605,140800,9552999290,6040,6070,6070,6040,474
20230605,140700,9550130990,6100,6040,6100,6040,477
20230605,140600,9547243540,6040,6120,6120,6040,1717
20230605,140500,9536833590,6100,6050,6120,6050,2184
20230605,140400,9523489890,6040,5990,6050,5950,2726
20230605,140300,9507139010,5970,6120,6120,5970,4311
20230605,140200,9480992310,6120,6150,6170,6120,3218
20230605,140100,9461214420,6150,6140,6180,6120,15639
20230605,140000,9365028000,6140,6100,6170,6100,19962
20230605,135900,9242692680,6090,6070,6090,6050,4508
20230605,135800,9215288380,6060,6020,6070,6020,2715
20230605,135700,9198851830,6020,6050,6050,6020,1174
20230605,135600,9191756540,6020,6040,6050,6020,329
20230605,135500,9189769610,6030,6030,6050,6030,1351
20230605,135400,9181613860,6030,6020,6050,6020,638
20230605,135300,9177763150,6020,6050,6050,5990,9568
20230605,135200,9120333330,6050,6050,6060,6050,507
20230605,135100,9117265780,6050,6040,6050,6010,2487
20230605,135000,9102243570,6040,6010,6040,6000,2646
20230605,134900,9086349530,6010,6040,6050,6010,713
20230605,134800,9082042860,6040,6040,6050,6040,885
20230605,134700,9076693070,6050,6010,6050,6000,1066
20230605,134600,9070283740,6000,6040,6050,6000,1552
20230605,134500,9060955450,6050,6040,6060,6040,373
20230605,134400,9058698630,6020,6020,6020,6010,677
20230605,134300,9054627270,6020,6050,6050,6020,1125
20230605,134200,9047824070,6050,6050,6070,6050,895
20230605,134100,9042405630,6050,6110,6110,6020,10544
20230605,134000,8978551600,6110,6050,6110,6020,7986
20230605,133900,8930044780,6050,6080,6110,6050,11950
20230605,133800,8857302480,6080,6000,6080,6000,9928
20230605,133700,8797498600,6020,5990,6020,5950,2873
20230605,133600,8780299510,5950,6000,6000,5940,1227
20230605,133500,8772985430,5970,5970,5970,5960,511
20230605,133400,8769938690,5970,5930,5970,5930,349
20230605,133300,8767858330,5930,6020,6020,5910,4402
20230605,133200,8741464230,6010,6020,6030,6010,6075
20230605,133100,8704940020,6020,6000,6020,6000,5833
20230605,133000,8669856640,6000,6000,6000,5980,2979
20230605,132900,8651999480,6000,6040,6040,6000,3974
20230605,132800,8628105610,6040,5980,6040,5980,6020
20230605,132700,8591951360,5980,6050,6050,5950,11418
20230605,132600,8523374920,6050,5970,6080,5950,17026
20230605,132500,8420789770,5960,5880,5960,5880,3668
20230605,132400,8399048050,5880,5950,5980,5870,7323
20230605,132300,8355530580,5940,5900,5940,5900,6590
20230605,132200,8316620260,5900,5860,5910,5860,13411
20230605,132100,8237749130,5850,5800,5880,5800,6578
20230605,132000,8199291750,5800,5800,5800,5770,522
20230605,131900,8196275650,5800,5790,5800,5770,1983
20230605,131800,8184829360,5800,5800,5800,5770,1864
20230605,131700,8174038050,5800,5810,5810,5800,96
20230605,131600,8173480340,5820,5820,5820,5820,0
20230605,131500,8173480340,5820,5820,5820,5800,1524
20230605,131400,8164613030,5820,5830,5830,5760,2749
20230605,131300,8148644360,5830,5800,5840,5790,8230
20230605,131200,8100684560,5800,5770,5810,5770,5097
20230605,131100,8071099450,5770,5770,5800,5770,433
20230605,131000,8068596600,5800,5740,5800,5740,3525
20230605,130900,8048254340,5740,5750,5760,5740,457
20230605,130800,8045625450,5760,5750,5770,5740,1476
20230605,130700,8037152780,5740,5760,5760,5740,1606
20230605,130600,8027928560,5760,5770,5770,5760,486
20230605,130500,8025129080,5720,5760,5770,5720,6188
20230605,130400,7989621270,5770,5780,5790,5770,1288
20230605,130300,7982187470,5780,5780,5800,5770,855
20230605,130200,7977253830,5800,5800,5800,5790,72
20230605,130100,7976836430,5810,5780,5810,5770,3258
20230605,130000,7958005800,5800,5790,5800,5790,330
20230605,125900,7956092180,5790,5800,5810,5790,83
20230605,125800,7955610980,5800,5790,5800,5770,4507
20230605,125700,7929486100,5770,5780,5780,5770,338
20230605,125600,7927534150,5780,5760,5780,5760,269
20230605,125500,7925982280,5760,5780,5780,5720,5126
20230605,125400,7896587650,5780,5790,5790,5780,190
20230605,125300,7895489440,5750,5800,5820,5740,4453
20230605,125200,7869857540,5820,5820,5820,5790,5824
20230605,125100,7836098070,5830,5830,5830,5830,20
20230605,125000,7835981470,5830,5830,5840,5810,819
20230605,124900,7831210850,5830,5790,5840,5790,3520
20230605,124800,7810708050,5800,5760,5800,5740,3135
20230605,124700,7792618470,5760,5790,5790,5730,12041
20230605,124600,7723385330,5790,5820,5830,5790,261
20230605,124500,7721869550,5830,5810,5840,5770,4083
20230605,124400,7698159650,5800,5800,5810,5780,1757
20230605,124300,7687964500,5800,5760,5800,5750,5473
20230605,124200,7656398470,5770,5760,5770,5760,191
20230605,124100,7655298290,5760,5750,5760,5740,879
20230605,124000,7650252800,5760,5750,5770,5730,1396
20230605,123900,7642243670,5750,5760,5780,5750,1356
20230605,123800,7634424620,5730,5740,5760,5730,3412
20230605,123700,7614797910,5750,5750,5750,5710,17072
20230605,123600,7516956650,5770,5730,5770,5730,1331
20230605,123500,7509306460,5740,5790,5790,5740,2630
20230605,123400,7494202190,5770,5740,5770,5730,5168
20230605,123300,7464527040,5770,5770,5770,5730,2110
20230605,123200,7452403190,5730,5800,5810,5730,16425
20230605,123100,7357800720,5800,5800,5810,5770,678
20230605,123000,7353866120,5800,5770,5810,5740,5617
20230605,122900,7321431590,5770,5780,5800,5770,839
20230605,122800,7316573460,5770,5810,5820,5770,11792
20230605,122700,7248200570,5820,5800,5830,5790,8180
20230605,122600,7200681950,5790,5750,5790,5740,3686
20230605,122500,7179448170,5750,5770,5780,5750,4661
20230605,122400,7152599150,5760,5760,5770,5740,9201
20230605,122300,7099692890,5740,5750,5770,5720,11341
20230605,122200,7034592160,5750,5790,5800,5720,32091
20230605,122100,6849753480,5790,5810,5820,5770,31728
20230605,122000,6665951570,5810,5870,5890,5810,40317
20230605,121900,6430820710,5860,6000,6010,5850,50822
20230605,121800,6130026920,6000,6090,6110,6000,21666
20230605,121700,5998862680,6090,6110,6110,6030,20638
20230605,121600,5873478870,6110,6140,6150,6110,10301
20230605,121500,5810440640,6120,6160,6210,6120,19104
20230605,121400,5692574430,6160,6080,6160,6080,9387
20230605,121300,5635125250,6080,6170,6170,6080,22063
20230605,121200,5500266790,6180,6120,6220,6120,26626
20230605,121100,5335460980,6130,6130,6180,6100,18264
20230605,121000,5223524050,6130,6230,6230,6110,45707
20230605,120900,4942217780,6220,6250,6340,6200,111808
20230605,120800,4239060530,6260,6200,6290,6180,92222
20230605,120700,3663408370,6210,6240,6240,6170,48752
20230605,120600,3361186160,6240,6150,6240,6080,66660
20230605,120500,2950070520,6160,6260,6300,6090,87072
20230605,120400,2411452780,6260,5910,6330,5910,147191
20230605,120300,1504787900,5940,5890,5950,5890,35841
20230605,120200,1292869150,5880,5880,5880,5880,0
20230605,120100,1292869150,5880,5880,5880,5880,0
20230605,120000,1292869150,5880,5830,5880,5830,5243
20230605,115900,1262107070,5830,5820,5830,5820,364
20230605,115800,1259985060,5810,5810,5810,5810,21
20230605,115700,1259863050,5800,5810,5810,5800,445
20230605,115600,1257282010,5810,5810,5810,5810,0
20230605,115500,1257282010,5810,5820,5820,5810,2460
20230605,115400,1242985420,5820,5840,5840,5810,426
20230605,115300,1240504670,5830,5820,5830,5810,1582
20230605,115200,1231308500,5820,5840,5840,5820,230
20230605,115100,1229968480,5840,5840,5850,5840,1397
20230605,115000,1221808840,5840,5850,5850,5840,429
20230605,114900,1219302580,5840,5840,5860,5840,308
20230605,114800,1217503320,5840,5850,5860,5840,390
20230605,114700,1215224520,5850,5860,5860,5840,24
20230605,114600,1215084300,5860,5840,5860,5840,790
20230605,114500,1210470040,5840,5840,5840,5840,1152
20230605,114400,1203742360,5840,5840,5840,5840,279
20230605,114300,1202113000,5880,5860,5880,5840,1210
20230605,114200,1195030420,5870,5860,5870,5860,57
20230605,114100,1194696230,5860,5850,5880,5850,3404
20230605,114000,1174726460,5850,5850,5860,5840,3104
20230605,113900,1156559880,5850,5840,5850,5840,1438
20230605,113800,1148148920,5840,5830,5840,5830,2364
20230605,113700,1134355170,5830,5830,5840,5830,1219
20230605,113600,1127243850,5840,5840,5840,5830,1588
20230605,113500,1117984060,5840,5840,5840,5830,571
20230605,113400,1114654440,5840,5820,5840,5820,9625
20230605,113300,1058541660,5810,5800,5810,5790,2390
20230605,113200,1044686130,5790,5790,5800,5790,566
20230605,113100,1041404980,5780,5780,5780,5780,1780
20230605,113000,1031116580,5780,5790,5790,5780,543
20230605,112900,1027973100,5790,5790,5790,5790,714
20230605,112800,1023839040,5800,5800,5800,5800,245
20230605,112700,1022418040,5800,5800,5810,5800,1535
20230605,112600,1013506170,5800,5790,5800,5790,6111
20230605,112500,978062420,5790,5780,5790,5780,4178
20230605,112400,953876110,5770,5770,5780,5770,2578
20230605,112300,938978230,5770,5770,5780,5770,1656
20230605,112200,929418240,5760,5740,5770,5740,502
20230605,112100,926530040,5740,5740,5740,5740,101
20230605,112000,925950300,5740,5740,5740,5740,192
20230605,111900,924848220,5730,5730,5730,5730,57
20230605,111800,924521610,5730,5760,5760,5730,1718
20230605,111700,914642880,5760,5760,5760,5760,713
20230605,111600,910536000,5730,5750,5750,5730,240
20230605,111500,909158370,5760,5750,5760,5740,1718
20230605,111400,899269500,5730,5730,5730,5730,63
20230605,111300,898908510,5750,5730,5760,5730,2356
20230605,111200,885375790,5730,5730,5740,5730,276
20230605,111100,883793700,5730,5740,5750,5730,1834
20230605,111000,873258580,5730,5740,5740,5730,697
20230605,110900,869261500,5740,5720,5740,5720,6446
20230605,110800,832316150,5720,5670,5720,5670,10111
20230605,110700,774744630,5650,5660,5670,5650,465
20230605,110600,772115470,5660,5630,5660,5630,2580
20230605,110500,757551690,5640,5620,5640,5620,1156
20230605,110400,751054890,5650,5620,5650,5620,4162
20230605,110300,727552840,5620,5630,5630,5620,6710
20230605,110200,689812440,5610,5640,5640,5610,447
20230605,110100,687293520,5610,5610,5650,5610,8005
20230605,110000,642252130,5610,5610,5610,5610,637
20230605,105900,638678560,5610,5550,5610,5550,2282
20230605,105800,625912680,5530,5530,5530,5530,118
20230605,105700,625260140,5530,5520,5550,5520,1038
20230605,105600,619529870,5520,5520,5520,5520,215
20230605,105500,618343070,5550,5550,5550,5550,115
20230605,105400,617704820,5550,5550,5550,5550,1
20230605,105300,617699270,5520,5510,5520,5500,2001
20230605,105200,606689580,5550,5570,5570,5550,2466
20230605,105100,592983640,5570,5580,5580,5570,226
20230605,105000,591722570,5590,5590,5590,5590,3005
20230605,104900,574924620,5590,5570,5590,5570,975
20230605,104800,569476390,5590,5590,5590,5590,585
20230605,104700,566206240,5590,5600,5600,5590,1162
20230605,104600,559701370,5600,5580,5600,5580,225
20230605,104500,558444410,5580,5590,5600,5580,1670
20230605,104400,549100930,5590,5590,5590,5580,3186
20230605,104300,531292430,5590,5570,5590,5570,314
20230605,104200,529541600,5580,5570,5580,5570,1595
20230605,104100,520646930,5580,5570,5580,5570,146
20230605,104000,519833700,5570,5540,5570,5540,3008
20230605,103900,503086110,5560,5570,5570,5510,540
20230605,103800,500098670,5570,5570,5570,5570,291
20230605,103700,498477800,5570,5550,5570,5550,1112
20230605,103600,492294690,5560,5550,5560,5550,10
20230605,103500,492239170,5560,5490,5560,5490,5274
20230605,103400,463167110,5480,5460,5480,5460,2576
20230605,103300,449067490,5440,5440,5440,5440,80
20230605,103200,448632290,5430,5430,5430,5430,0
20230605,103100,448632290,5430,5430,5440,5420,665
20230605,103000,445023950,5440,5440,5440,5440,394
20230605,102900,442880590,5470,5470,5470,5470,10
20230605,102800,442825890,5470,5470,5480,5470,127
20230605,102700,442131140,5480,5470,5480,5470,101
20230605,102600,441577670,5470,5470,5470,5470,10
20230605,102500,441522970,5440,5440,5440,5440,0
20230605,102400,441522970,5440,5440,5440,5440,100
20230605,102300,440978970,5440,5440,5440,5440,179
20230605,102200,440005210,5480,5470,5480,5470,92
20230605,102100,439501120,5480,5480,5480,5480,0
20230605,102000,439501120,5480,5480,5480,5480,0
20230605,101900,439501120,5480,5440,5480,5440,200
20230605,101800,438409120,5420,5440,5440,5420,912
20230605,101700,433463700,5440,5440,5440,5440,1
20230605,101600,433458260,5430,5440,5440,5430,4773
20230605,101500,407538280,5450,5460,5460,5450,1273
20230605,101400,400599810,5480,5480,5480,5480,0
20230605,101300,400599810,5480,5480,5480,5480,0
20230605,101200,400599810,5480,5480,5480,5480,0
20230605,101100,400599810,5480,5480,5480,5480,0
20230605,101000,400599810,5480,5460,5480,5460,65
20230605,100900,400243910,5450,5450,5450,5450,0
20230605,100800,400243910,5450,5470,5470,5450,801
20230605,100700,395877700,5470,5470,5470,5470,50
20230605,100600,395604200,5460,5460,5460,5460,8
20230605,100500,395560520,5470,5470,5470,5470,0
20230605,100400,395560520,5470,5450,5470,5450,1963
20230605,100300,384862130,5450,5460,5460,5450,100
20230605,100200,384317080,5460,5460,5460,5460,50
20230605,100100,384044080,5450,5460,5460,5450,450
20230605,100000,381589360,5460,5460,5460,5460,326
20230605,095900,379809400,5450,5450,5450,5450,1010
20230605,095800,374304900,5450,5450,5450,5450,100
20230605,095700,373759900,5450,5470,5470,5450,256
20230605,095600,372362620,5470,5480,5480,5470,1000
20230605,095500,366892280,5490,5500,5500,5490,36
20230605,095400,366694490,5490,5490,5490,5490,0
20230605,095300,366694490,5490,5490,5490,5490,21
20230605,095200,366579200,5490,5490,5490,5480,212
20230605,095100,365416820,5480,5480,5480,5480,19
20230605,095000,365312700,5480,5490,5490,5480,510
20230605,094900,362515990,5490,5530,5530,5490,517
20230605,094800,359662040,5550,5560,5570,5550,3931
20230605,094700,337844960,5580,5570,5590,5560,5478
20230605,094600,307313440,5570,5510,5570,5510,14277
20230605,094500,227994040,5510,5500,5540,5500,9064
20230605,094400,177927690,5500,5500,5500,5480,186
20230605,094300,176904710,5500,5500,5500,5500,274
20230605,094200,175397710,5500,5490,5520,5470,2271
20230605,094100,162898540,5490,5490,5490,5490,110
20230605,094000,162294640,5480,5480,5480,5480,91
20230605,093900,161795960,5480,5480,5480,5480,10
20230605,093800,161741160,5490,5470,5490,5470,500
20230605,093700,158998670,5480,5480,5480,5480,0
20230605,093600,158998670,5480,5450,5480,5450,220
20230605,093500,157795370,5450,5450,5450,5450,5
20230605,093400,157768120,5480,5450,5490,5450,1051
20230605,093300,152009210,5450,5440,5450,5440,199
20230605,093200,150926620,5440,5450,5450,5440,245
20230605,093100,149591470,5450,5430,5450,5430,518
20230605,093000,146777450,5430,5460,5460,5430,122
20230605,092900,146111930,5470,5440,5470,5440,1740
20230605,092800,136612280,5440,5440,5460,5440,349
20230605,092700,134712470,5410,5450,5450,5410,1019
20230605,092600,129199640,5410,5360,5410,5360,1667
20230605,092500,120193300,5360,5360,5360,5360,139
20230605,092400,119448260,5350,5340,5350,5340,228
20230605,092300,118229460,5310,5400,5400,5310,4136
20230605,092200,96126380,5410,5410,5470,5410,3396
20230605,092100,77707640,5410,5360,5410,5360,568
20230605,092000,74657080,5360,5370,5410,5360,112
20230605,091900,74055500,5340,5340,5340,5340,0
20230605,091800,74055500,5340,5340,5340,5340,1
20230605,091700,74050160,5320,5320,5320,5300,2605
20230605,091600,60207560,5320,5310,5340,5310,742
20230605,091500,56259990,5280,5290,5300,5280,2219
20230605,091400,44536580,5290,5290,5290,5290,1123
20230605,091300,38595910,5280,5290,5290,5280,588
20230605,091200,35491260,5290,5290,5290,5290,100
20230605,091100,34962260,5300,5310,5310,5300,401
20230605,091000,32836210,5310,5310,5320,5310,548
20230605,090900,29924330,5320,5320,5320,5320,399
20230605,090800,27801650,5310,5310,5310,5310,55
20230605,090700,27509600,5320,5300,5330,5300,301
20230605,090600,25910010,5290,5280,5290,5280,318
20230605,090500,24230550,5280,5290,5290,5280,81
20230605,090400,23802560,5290,5290,5290,5280,247
20230605,090300,22497720,5270,5320,5320,5270,1290
20230605,090200,15690600,5340,5340,5340,5340,10
20230605,090100,15637200,5340,5300,5340,5270,1255
20230605,090000,9019500,5310,5350,5350,5310,1686