stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194500,3466747440,9190,9190,9190,9190,8419
20230605,194400,3466747440,9190,9190,9190,9190,0
20230605,194300,3466747440,9190,9190,9190,9190,0
20230605,194200,3466747440,9190,9190,9190,9190,0
20230605,194100,3466747440,9190,9190,9190,9190,0
20230605,194000,3466747440,9190,9190,9190,9190,0
20230605,193900,3466747440,9190,9190,9190,9190,0
20230605,193800,3466747440,9190,9190,9190,9190,0
20230605,193700,3466747440,9190,9190,9190,9190,0
20230605,193600,3466747440,9190,9190,9190,9190,0
20230605,193500,3466747440,9190,9190,9190,9190,0
20230605,193400,3466747440,9190,9190,9190,9190,0
20230605,193300,3466747440,9190,9190,9190,9190,0
20230605,193200,3466747440,9190,9190,9190,9190,0
20230605,193100,3466747440,9190,9190,9190,9190,0
20230605,193000,3466747440,9190,9190,9190,9190,0
20230605,192900,3466747440,9190,9190,9190,9190,0
20230605,192800,3466747440,9190,9190,9190,9190,0
20230605,192700,3466747440,9190,9190,9190,9190,0
20230605,192600,3466747440,9190,9190,9190,9190,0
20230605,192500,3466747440,9190,9190,9190,9190,0
20230605,192400,3466747440,9190,9190,9190,9190,0
20230605,192300,3466747440,9190,9190,9190,9190,0
20230605,192200,3466747440,9190,9190,9190,9190,0
20230605,192100,3466747440,9190,9190,9190,9190,0
20230605,192000,3466747440,9190,9190,9190,9190,0
20230605,191900,3466747440,9190,9190,9190,9190,0
20230605,191800,3466747440,9190,9190,9190,9190,0
20230605,191700,3466747440,9190,9190,9190,9190,0
20230605,191600,3466747440,9190,9190,9190,9190,0
20230605,191500,3466747440,9190,9190,9190,9190,8419
20230605,191400,3466747440,9190,9190,9190,9190,0
20230605,191300,3466747440,9190,9190,9190,9190,0
20230605,191200,3466747440,9190,9190,9190,9190,0
20230605,191100,3466747440,9190,9190,9190,9190,0
20230605,191000,3466747440,9190,9190,9190,9190,0
20230605,190900,3466747440,9190,9190,9190,9190,0
20230605,190800,3466747440,9190,9190,9190,9190,0
20230605,190700,3466747440,9190,9190,9190,9190,0
20230605,190600,3466747440,9190,9190,9190,9190,0
20230605,190500,3466747440,9190,9190,9190,9190,0
20230605,190400,3466747440,9190,9190,9190,9190,0
20230605,190300,3466747440,9190,9190,9190,9190,0
20230605,190200,3466747440,9190,9190,9190,9190,0
20230605,190100,3466747440,9190,9190,9190,9190,0
20230605,190000,3466747440,9190,9190,9190,9190,0
20230605,185900,3466747440,9190,9190,9190,9190,0
20230605,185800,3466747440,9190,9190,9190,9190,0
20230605,185700,3466747440,9190,9190,9190,9190,0
20230605,185600,3466747440,9190,9190,9190,9190,0
20230605,185500,3466747440,9190,9190,9190,9190,0
20230605,185400,3466747440,9190,9190,9190,9190,0
20230605,185300,3466747440,9190,9190,9190,9190,0
20230605,185200,3466747440,9190,9190,9190,9190,0
20230605,185100,3466747440,9190,9190,9190,9190,0
20230605,185000,3466747440,9190,9190,9190,9190,0
20230605,184900,3466747440,9190,9190,9190,9190,0
20230605,184800,3466747440,9190,9190,9190,9190,0
20230605,184700,3466747440,9190,9190,9190,9190,0
20230605,184600,3466747440,9190,9190,9190,9190,0
20230605,184500,3466747440,9190,9190,9190,9190,8419
20230605,184400,3466747440,9190,9190,9190,9190,0
20230605,184300,3466747440,9190,9190,9190,9190,0
20230605,184200,3466747440,9190,9190,9190,9190,0
20230605,184100,3466747440,9190,9190,9190,9190,0
20230605,184000,3466747440,9190,9190,9190,9190,0
20230605,183900,3466747440,9190,9190,9190,9190,0
20230605,183800,3466747440,9190,9190,9190,9190,0
20230605,183700,3466747440,9190,9190,9190,9190,0
20230605,183600,3466747440,9190,9190,9190,9190,0
20230605,183500,3466747440,9190,9190,9190,9190,0
20230605,183400,3466747440,9190,9190,9190,9190,0
20230605,183300,3466747440,9190,9190,9190,9190,0
20230605,183200,3466747440,9190,9190,9190,9190,0
20230605,183100,3466747440,9190,9190,9190,9190,0
20230605,183000,3466747440,9190,9190,9190,9190,0
20230605,182900,3466747440,9190,9190,9190,9190,0
20230605,182800,3466747440,9190,9190,9190,9190,0
20230605,182700,3466747440,9190,9190,9190,9190,0
20230605,182600,3466747440,9190,9190,9190,9190,0
20230605,182500,3466747440,9190,9190,9190,9190,0
20230605,182400,3466747440,9190,9190,9190,9190,0
20230605,182300,3466747440,9190,9190,9190,9190,0
20230605,182200,3466747440,9190,9190,9190,9190,0
20230605,182100,3466747440,9190,9190,9190,9190,0
20230605,182000,3466747440,9190,9190,9190,9190,0
20230605,181900,3466747440,9190,9190,9190,9190,0
20230605,181800,3466747440,9190,9190,9190,9190,0
20230605,181700,3466747440,9190,9190,9190,9190,0
20230605,181600,3466747440,9190,9190,9190,9190,0
20230605,181500,3466747440,9190,9190,9190,9190,8419
20230605,181400,3466747440,9190,9190,9190,9190,0
20230605,181300,3466747440,9190,9190,9190,9190,0
20230605,181200,3466747440,9190,9190,9190,9190,0
20230605,181100,3466747440,9190,9190,9190,9190,0
20230605,181000,3466747440,9190,9190,9190,9190,0
20230605,180900,3466747440,9190,9190,9190,9190,0
20230605,180800,3466747440,9190,9190,9190,9190,0
20230605,180700,3466747440,9190,9190,9190,9190,0
20230605,180600,3466747440,9190,9190,9190,9190,0
20230605,180500,3466747440,9190,9190,9190,9190,0
20230605,180400,3466747440,9190,9190,9190,9190,0
20230605,180300,3466747440,9190,9190,9190,9190,0
20230605,180200,3466747440,9190,9190,9190,9190,0
20230605,180100,3466747440,9190,9190,9190,9190,0
20230605,180000,3466747440,9190,9190,9190,9190,0
20230605,175900,3466747440,9190,9190,9190,9190,0
20230605,175800,3466747440,9190,9190,9190,9190,0
20230605,175700,3466747440,9190,9190,9190,9190,0
20230605,175600,3466747440,9190,9190,9190,9190,0
20230605,175500,3466747440,9190,9190,9190,9190,0
20230605,175400,3466747440,9190,9190,9190,9190,0
20230605,175300,3466747440,9190,9190,9190,9190,0
20230605,175200,3466747440,9190,9190,9190,9190,0
20230605,175100,3466747440,9190,9190,9190,9190,0
20230605,175000,3466747440,9190,9190,9190,9190,0
20230605,174900,3466747440,9190,9190,9190,9190,0
20230605,174800,3466747440,9190,9190,9190,9190,0
20230605,174700,3466747440,9190,9190,9190,9190,0
20230605,174600,3466747440,9190,9190,9190,9190,0
20230605,174500,3466747440,9190,9190,9190,9190,8419
20230605,174400,3466747440,9190,9190,9190,9190,0
20230605,174300,3466747440,9190,9190,9190,9190,0
20230605,174200,3466747440,9190,9190,9190,9190,0
20230605,174100,3466747440,9190,9190,9190,9190,0
20230605,174000,3466747440,9190,9190,9190,9190,0
20230605,173900,3466747440,9190,9190,9190,9190,0
20230605,173800,3466747440,9190,9190,9190,9190,0
20230605,173700,3466747440,9190,9190,9190,9190,0
20230605,173600,3466747440,9190,9190,9190,9190,0
20230605,173500,3466747440,9190,9190,9190,9190,0
20230605,173400,3466747440,9190,9190,9190,9190,0
20230605,173300,3466747440,9190,9190,9190,9190,0
20230605,173200,3466747440,9190,9190,9190,9190,0
20230605,173100,3466747440,9190,9190,9190,9190,0
20230605,173000,3466747440,9190,9190,9190,9190,0
20230605,172900,3466747440,9190,9190,9190,9190,0
20230605,172800,3466747440,9190,9190,9190,9190,0
20230605,172700,3466747440,9190,9190,9190,9190,0
20230605,172600,3466747440,9190,9190,9190,9190,0
20230605,172500,3466747440,9190,9190,9190,9190,0
20230605,172400,3466747440,9190,9190,9190,9190,0
20230605,172300,3466747440,9190,9190,9190,9190,0
20230605,172200,3466747440,9190,9190,9190,9190,0
20230605,172100,3466747440,9190,9190,9190,9190,0
20230605,172000,3466747440,9190,9190,9190,9190,0
20230605,171900,3466747440,9190,9190,9190,9190,0
20230605,171800,3466747440,9190,9190,9190,9190,0
20230605,171700,3466747440,9190,9190,9190,9190,0
20230605,171600,3466747440,9190,9190,9190,9190,0
20230605,171500,3466747440,9190,9190,9190,9190,8419
20230605,171400,3466747440,9190,9190,9190,9190,0
20230605,171300,3466747440,9190,9190,9190,9190,0
20230605,171200,3466747440,9190,9190,9190,9190,0
20230605,171100,3466747440,9190,9190,9190,9190,0
20230605,171000,3466747440,9190,9190,9190,9190,0
20230605,170900,3466747440,9190,9190,9190,9190,0
20230605,170800,3466747440,9190,9190,9190,9190,0
20230605,170700,3466747440,9190,9190,9190,9190,0
20230605,170600,3466747440,9190,9190,9190,9190,0
20230605,170500,3466747440,9190,9190,9190,9190,0
20230605,170400,3466747440,9190,9190,9190,9190,0
20230605,170300,3466747440,9190,9190,9190,9190,0
20230605,170200,3466747440,9190,9190,9190,9190,0
20230605,170100,3466747440,9190,9190,9190,9190,0
20230605,170000,3466747440,9190,9190,9190,9190,0
20230605,165900,3466747440,9190,9190,9190,9190,0
20230605,165800,3466747440,9190,9190,9190,9190,0
20230605,165700,3466747440,9190,9190,9190,9190,0
20230605,165600,3466747440,9190,9190,9190,9190,0
20230605,165500,3466747440,9190,9190,9190,9190,0
20230605,165400,3466747440,9190,9190,9190,9190,0
20230605,165300,3466747440,9190,9190,9190,9190,0
20230605,165200,3466747440,9190,9190,9190,9190,0
20230605,165100,3466747440,9190,9190,9190,9190,0
20230605,165000,3466747440,9190,9190,9190,9190,0
20230605,164900,3466747440,9190,9190,9190,9190,0
20230605,164800,3466747440,9190,9190,9190,9190,0
20230605,164700,3466747440,9190,9190,9190,9190,0
20230605,164600,3466747440,9190,9190,9190,9190,0
20230605,164500,3466747440,9190,9190,9190,9190,8419
20230605,164400,3466747440,9190,9190,9190,9190,0
20230605,164300,3466747440,9190,9190,9190,9190,0
20230605,164200,3466747440,9190,9190,9190,9190,0
20230605,164100,3466747440,9190,9190,9190,9190,0
20230605,164000,3466747440,9190,9190,9190,9190,0
20230605,163900,3466747440,9190,9190,9190,9190,0
20230605,163800,3466747440,9190,9190,9190,9190,0
20230605,163700,3466747440,9190,9190,9190,9190,0
20230605,163600,3466747440,9190,9190,9190,9190,0
20230605,163500,3466747440,9190,9190,9190,9190,0
20230605,163400,3466747440,9190,9190,9190,9190,0
20230605,163300,3466747440,9190,9190,9190,9190,0
20230605,163200,3466747440,9190,9190,9190,9190,0
20230605,163100,3466747440,9190,9190,9190,9190,0
20230605,163000,3466747440,9190,9190,9190,9190,0
20230605,162900,3466747440,9190,9190,9190,9190,0
20230605,162800,3466747440,9190,9190,9190,9190,0
20230605,162700,3466747440,9190,9190,9190,9190,0
20230605,162600,3466747440,9190,9190,9190,9190,0
20230605,162500,3466747440,9190,9190,9190,9190,0
20230605,162400,3466747440,9190,9190,9190,9190,0
20230605,162300,3466747440,9190,9190,9190,9190,0
20230605,162200,3466747440,9190,9190,9190,9190,0
20230605,162100,3466747440,9190,9190,9190,9190,0
20230605,162000,3466747440,9190,9190,9190,9190,0
20230605,161900,3466747440,9190,9190,9190,9190,0
20230605,161800,3466747440,9190,9190,9190,9190,0
20230605,161700,3466747440,9190,9190,9190,9190,0
20230605,161600,3466747440,9190,9190,9190,9190,0
20230605,161500,3466747440,9190,9190,9190,9190,8419
20230605,161400,3466747440,9190,9190,9190,9190,0
20230605,161300,3466747440,9190,9190,9190,9190,0
20230605,161200,3466747440,9190,9190,9190,9190,0
20230605,161100,3466747440,9190,9190,9190,9190,0
20230605,161000,3466747440,9190,9190,9190,9190,0
20230605,160900,3466747440,9190,9190,9190,9190,0
20230605,160800,3466747440,9190,9190,9190,9190,0
20230605,160700,3466747440,9190,9190,9190,9190,0
20230605,160600,3466747440,9190,9190,9190,9190,0
20230605,160500,3466747440,9190,9190,9190,9190,0
20230605,160400,3466747440,9190,9190,9190,9190,0
20230605,160300,3466747440,9190,9190,9190,9190,0
20230605,160200,3466747440,9190,9190,9190,9190,0
20230605,160100,3466747440,9190,9190,9190,9190,0
20230605,160000,3466747440,9190,9190,9190,9190,0
20230605,155900,3466747440,9190,9190,9190,9190,0
20230605,155800,3466747440,9190,9190,9190,9190,0
20230605,155700,3466747440,9190,9190,9190,9190,0
20230605,155600,3466747440,9190,9190,9190,9190,0
20230605,155500,3466747440,9190,9190,9190,9190,0
20230605,155400,3466747440,9190,9190,9190,9190,0
20230605,155300,3466747440,9190,9190,9190,9190,0
20230605,155200,3466747440,9190,9190,9190,9190,0
20230605,155100,3466747440,9190,9190,9190,9190,0
20230605,155000,3466747440,9190,9190,9190,9190,0
20230605,154900,3466747440,9190,9190,9190,9190,0
20230605,154800,3466747440,9190,9190,9190,9190,0
20230605,154700,3466747440,9190,9190,9190,9190,0
20230605,154600,3466747440,9190,9190,9190,9190,0
20230605,154500,3466747440,9190,9190,9190,9190,8419
20230605,154400,3466747440,9190,9190,9190,9190,0
20230605,154300,3466747440,9190,9190,9190,9190,0
20230605,154200,3466747440,9190,9190,9190,9190,0
20230605,154100,3466747440,9190,9190,9190,9190,0
20230605,154000,3466747440,9190,9190,9190,9190,0
20230605,153900,3466747440,9190,9190,9190,9190,0
20230605,153800,3466747440,9190,9190,9190,9190,0
20230605,153700,3466747440,9190,9190,9190,9190,0
20230605,153600,3466747440,9190,9190,9190,9190,0
20230605,153500,3466747440,9190,9190,9190,9190,0
20230605,153400,3466747440,9190,9190,9190,9190,0
20230605,153300,3466747440,9190,9190,9190,9190,0
20230605,153200,3466747440,9190,9190,9190,9190,0
20230605,153100,3466747440,9190,9190,9190,9190,0
20230605,153000,3466747440,9190,9190,9190,9190,8419
20230605,152900,3389376830,9200,9200,9200,9200,0
20230605,152800,3389376830,9200,9200,9200,9200,0
20230605,152700,3389376830,9200,9200,9200,9200,0
20230605,152600,3389376830,9200,9200,9200,9200,0
20230605,152500,3389376830,9200,9200,9200,9200,0
20230605,152400,3389376830,9200,9200,9200,9200,0
20230605,152300,3389376830,9200,9200,9200,9200,0
20230605,152200,3389376830,9200,9200,9200,9200,0
20230605,152100,3389376830,9200,9200,9200,9200,0
20230605,152000,3389376830,9200,9200,9200,9200,0
20230605,151900,3389376830,9200,9190,9200,9180,2334
20230605,151800,3367930490,9190,9170,9190,9170,3910
20230605,151700,3332032510,9170,9170,9170,9170,1175
20230605,151600,3321257760,9170,9170,9180,9170,1439
20230605,151500,3308062050,9160,9160,9160,9160,653
20230605,151400,3302080570,9160,9150,9160,9150,500
20230605,151300,3297504570,9150,9150,9160,9150,318
20230605,151200,3294593870,9150,9170,9170,9150,955
20230605,151100,3285847060,9170,9160,9170,9160,434
20230605,151000,3281870200,9170,9170,9170,9160,1526
20230605,150900,3267878750,9170,9180,9180,9170,107
20230605,150800,3266897540,9180,9160,9190,9160,1214
20230605,150700,3255758430,9170,9170,9170,9160,1194
20230605,150600,3244817490,9170,9160,9170,9160,110
20230605,150500,3243808840,9170,9170,9170,9150,895
20230605,150400,3235602580,9170,9160,9170,9160,129
20230605,150300,3234420700,9180,9180,9180,9180,24
20230605,150200,3234200380,9180,9160,9180,9160,71
20230605,150100,3233549960,9160,9160,9180,9150,740
20230605,150000,3226771930,9160,9190,9200,9160,2531
20230605,145900,3203532030,9190,9190,9200,9190,3563
20230605,145800,3170779030,9190,9150,9190,9140,6903
20230605,145700,3107383400,9160,9130,9160,9130,4689
20230605,145600,3064499530,9140,9110,9140,9110,2092
20230605,145500,3045403310,9130,9120,9130,9110,1019
20230605,145400,3036106390,9110,9110,9120,9110,330
20230605,145300,3033098270,9110,9110,9110,9110,318
20230605,145200,3030201290,9110,9100,9110,9100,893
20230605,145100,3022066560,9100,9090,9100,9080,386
20230605,145000,3018555940,9100,9090,9100,9090,563
20230605,144900,3013436440,9090,9090,9090,9080,1145
20230605,144800,3003038290,9090,9100,9100,9090,742
20230605,144700,2996291680,9100,9100,9100,9100,257
20230605,144600,2993952980,9100,9100,9110,9100,1426
20230605,144500,2980972670,9090,9100,9100,9090,266
20230605,144400,2978552900,9100,9090,9100,9090,1137
20230605,144300,2968209100,9080,9070,9080,9060,5502
20230605,144200,2918259520,9080,9090,9090,9080,807
20230605,144100,2910929320,9090,9090,9100,9090,455
20230605,144000,2906791540,9090,9100,9100,9090,390
20230605,143900,2903244310,9100,9100,9110,9100,702
20230605,143800,2896853810,9090,9090,9100,9090,2401
20230605,143700,2875006060,9090,9080,9090,9080,223
20230605,143600,2872979160,9090,9080,9100,9080,935
20230605,143500,2864481210,9080,9060,9080,9050,4341
20230605,143400,2825072210,9060,9040,9070,9040,3846
20230605,143300,2790225270,9040,9030,9040,9030,164
20230605,143200,2788743020,9010,9010,9010,9010,2
20230605,143100,2788725000,9010,9040,9050,9010,879
20230605,143000,2780782470,9040,9040,9040,9040,183
20230605,142900,2779128150,9030,9030,9030,9030,172
20230605,142800,2777574990,9030,9020,9030,9020,302
20230605,142700,2774850940,9010,9020,9020,9010,228
20230605,142600,2772794830,9020,9020,9020,9000,244
20230605,142500,2770596930,9010,9020,9020,9000,196
20230605,142400,2768829770,9020,9010,9020,9010,435
20230605,142300,2764906920,9010,9000,9010,9000,350
20230605,142200,2761756430,9000,9000,9010,9000,68
20230605,142100,2761144230,9000,9000,9000,9000,21
20230605,142000,2760955230,9010,9000,9010,9000,26
20230605,141900,2760721190,9000,9010,9010,9000,523
20230605,141800,2756009050,9020,9010,9020,9010,90
20230605,141700,2755197850,9020,9020,9020,9000,260
20230605,141600,2752855590,9020,9010,9020,9000,1387
20230605,141500,2740372470,9030,9000,9030,9000,31
20230605,141400,2740093080,9020,9020,9020,9020,2
20230605,141300,2740075040,9020,9000,9020,9000,165
20230605,141200,2738590010,9000,9000,9000,9000,159
20230605,141100,2737159010,9030,9020,9030,9020,33
20230605,141000,2736861340,9000,9000,9000,9000,0
20230605,140900,2736861340,9000,9020,9020,9000,771
20230605,140800,2729920240,9020,9020,9020,9020,0
20230605,140700,2729920240,9020,9000,9020,9000,205
20230605,140600,2728075220,9000,9000,9000,9000,0
20230605,140500,2728075220,9000,8990,9000,8990,10
20230605,140400,2727985310,9000,9000,9010,8990,246
20230605,140300,2725771380,9000,9000,9000,9000,1
20230605,140200,2725762380,9000,9020,9020,9000,43
20230605,140100,2725374990,9020,9020,9020,9020,0
20230605,140000,2725374990,9020,9000,9020,9000,618
20230605,135900,2719800730,9020,8990,9020,8990,17
20230605,135800,2719647800,8990,8990,9020,8990,123
20230605,135700,2718541790,9000,8990,9000,8990,135
20230605,135600,2717328060,9000,9000,9000,9000,11
20230605,135500,2717229060,9020,9020,9020,9020,0
20230605,135400,2717229060,9020,9000,9020,9000,6
20230605,135300,2717175010,9000,9000,9000,9000,477
20230605,135200,2712882010,9000,9010,9010,9000,146
20230605,135100,2711566640,9010,9010,9010,9010,171
20230605,135000,2710025930,9010,9000,9010,9000,179
20230605,134900,2708414230,9000,9000,9000,9000,30
20230605,134800,2708144230,9000,8970,9000,8970,1542
20230605,134700,2694268090,8990,8990,8990,8990,0
20230605,134600,2694268090,8990,8980,8990,8980,320
20230605,134500,2691394290,8990,8990,8990,8990,250
20230605,134400,2689146790,8970,8970,8970,8970,4
20230605,134300,2689110910,8970,8990,8990,8970,167
20230605,134200,2687612840,8990,8990,8990,8990,362
20230605,134100,2684358460,8990,8980,8990,8980,3
20230605,134000,2684331510,8980,8980,8980,8980,12
20230605,133900,2684223750,8980,8980,8980,8980,110
20230605,133800,2683235950,8980,8980,8980,8980,2
20230605,133700,2683217990,8980,8980,8990,8980,57
20230605,133600,2682706120,8970,8970,8970,8970,79
20230605,133500,2681997490,8970,8990,8990,8970,481
20230605,133400,2677682720,8990,8990,8990,8990,0
20230605,133300,2677682720,8990,8990,8990,8990,0
20230605,133200,2677682720,8990,8990,8990,8990,50
20230605,133100,2677233220,9000,8980,9000,8980,583
20230605,133000,2671995060,8960,8960,8960,8960,70
20230605,132900,2671367860,8980,8980,8980,8980,1000
20230605,132800,2662387860,8960,8960,8960,8960,509
20230605,132700,2657827220,8960,8970,8970,8960,205
20230605,132600,2655990150,8980,8970,8980,8970,94
20230605,132500,2655146930,8970,8980,8980,8960,223
20230605,132400,2653145070,8980,8980,8980,8980,234
20230605,132300,2651043750,8980,8980,8980,8980,47
20230605,132200,2650621690,8960,8970,8970,8960,1158
20230605,132100,2640245840,8970,8980,8980,8970,259
20230605,132000,2637921300,8980,8970,8980,8970,31
20230605,131900,2637643220,8980,8980,8980,8980,528
20230605,131800,2632901780,8990,8990,8990,8990,1950
20230605,131700,2615371280,8990,8990,8990,8990,311
20230605,131600,2612575390,8990,8990,8990,8990,46
20230605,131500,2612161850,9000,8990,9000,8990,1649
20230605,131400,2597336340,9000,9000,9000,8990,246
20230605,131300,2595122500,9010,9010,9010,9010,10
20230605,131200,2595032400,9010,9000,9010,9000,206
20230605,131100,2593178310,9000,9000,9000,9000,12
20230605,131000,2593070310,9000,9010,9010,9000,6
20230605,130900,2593016260,9020,9020,9020,9020,160
20230605,130800,2591573060,9020,9020,9020,9020,1
20230605,130700,2591564040,9000,9000,9000,9000,464
20230605,130600,2587388040,9010,9010,9010,9010,225
20230605,130500,2585360790,9000,9000,9000,9000,46
20230605,130400,2584946790,9010,9010,9010,9010,74
20230605,130300,2584280050,9000,9000,9000,9000,51
20230605,130200,2583821050,9030,9030,9030,9030,39
20230605,130100,2583468880,9030,8990,9030,8990,234
20230605,130000,2581365180,8990,9010,9010,8990,1019
20230605,125900,2572194080,9010,9010,9010,9010,147
20230605,125800,2570869610,9010,9010,9010,9010,0
20230605,125700,2570869610,9010,9000,9010,9000,295
20230605,125600,2568214580,9010,9010,9010,9010,55
20230605,125500,2567719030,9000,9020,9020,9000,79
20230605,125400,2567007330,9030,9020,9030,9010,149
20230605,125300,2565663990,9020,9020,9020,9010,155
20230605,125200,2564265990,9010,9010,9010,9010,33
20230605,125100,2563968660,9010,9010,9010,9010,800
20230605,125000,2556760660,9020,9020,9020,9020,242
20230605,124900,2554577820,9020,9020,9020,9020,10
20230605,124800,2554487620,9020,9030,9040,9020,1487
20230605,124700,2541073540,9040,9040,9040,9040,1
20230605,124600,2541064500,9030,9050,9050,9030,243
20230605,124500,2538869160,9050,9060,9060,9050,374
20230605,124400,2535484450,9050,9050,9050,9050,27
20230605,124300,2535240100,9050,9040,9050,9040,711
20230605,124200,2528805590,9030,9050,9050,9030,30
20230605,124100,2528534470,9050,9040,9050,9040,102
20230605,124000,2527611380,9040,9040,9040,9040,146
20230605,123900,2526291540,9040,9040,9040,9040,5
20230605,123800,2526246340,9040,9040,9040,9040,163
20230605,123700,2524772820,9040,9040,9040,9040,15
20230605,123600,2524637220,9040,9030,9040,9030,222
20230605,123500,2522632510,9030,9020,9030,9020,244
20230605,123400,2520430390,9030,9030,9030,9030,28
20230605,123300,2520177550,9010,9010,9010,9010,0
20230605,123200,2520177550,9010,9020,9020,9010,228
20230605,123100,2518122510,9030,9030,9030,9030,0
20230605,123000,2518122510,9030,9020,9030,9020,24
20230605,122900,2517905940,9020,9020,9020,9020,0
20230605,122800,2517905940,9020,9020,9020,9020,0
20230605,122700,2517905940,9020,9020,9020,9020,114
20230605,122600,2516877660,9020,9020,9020,9020,86
20230605,122500,2516101940,9020,9030,9030,9020,161
20230605,122400,2514648370,9030,9030,9030,9030,0
20230605,122300,2514648370,9030,9030,9030,9030,0
20230605,122200,2514648370,9030,9030,9030,9030,2
20230605,122100,2514630310,9030,9030,9030,9030,4
20230605,122000,2514594190,9030,9030,9030,9030,0
20230605,121900,2514594190,9030,9020,9030,9020,105
20230605,121800,2513646550,9030,9030,9030,9020,119
20230605,121700,2512572700,9020,9020,9020,9020,173
20230605,121600,2511012240,9020,9020,9020,9020,55
20230605,121500,2510516140,9020,9020,9020,9020,80
20230605,121400,2509794540,9020,9030,9030,9020,42
20230605,121300,2509415590,9030,9030,9030,9030,2
20230605,121200,2509397530,9030,9030,9030,9030,50
20230605,121100,2508946030,9030,9030,9030,9030,10
20230605,121000,2508855730,9030,9030,9030,9030,0
20230605,120900,2508855730,9030,9040,9040,9030,103
20230605,120800,2507925460,9040,9040,9040,9040,413
20230605,120700,2504191940,9040,9040,9040,9040,50
20230605,120600,2503739940,9040,9040,9040,9040,0
20230605,120500,2503739940,9040,9040,9040,9040,554
20230605,120400,2498731780,9050,9040,9050,9030,141
20230605,120300,2497457840,9040,9040,9040,9040,0
20230605,120200,2497457840,9040,9040,9040,9040,70
20230605,120100,2496825040,9040,9040,9040,9040,87
20230605,120000,2496038560,9050,9050,9050,9050,0
20230605,115900,2496038560,9050,9050,9050,9050,106
20230605,115800,2495079260,9040,9040,9040,9040,266
20230605,115700,2492674620,9040,9040,9040,9040,36
20230605,115600,2492349180,9040,9050,9050,9040,274
20230605,115500,2489870020,9050,9050,9050,9050,3
20230605,115400,2489842870,9050,9050,9050,9050,85
20230605,115300,2489073620,9040,9040,9040,9040,100
20230605,115200,2488169620,9040,9020,9040,9020,2373
20230605,115100,2466748970,9020,9020,9020,9020,0
20230605,115000,2466748970,9020,9020,9020,9020,1
20230605,114900,2466739950,9020,9020,9020,9020,2
20230605,114800,2466721910,9020,9020,9020,9020,58
20230605,114700,2466198750,9020,9010,9020,9010,35
20230605,114600,2465883250,8990,8990,8990,8990,0
20230605,114500,2465883250,8990,8990,8990,8990,107
20230605,114400,2464921320,8990,9030,9030,8990,329
20230605,114300,2461963430,9030,9000,9030,9000,51
20230605,114200,2461504400,9030,9000,9030,9000,2
20230605,114100,2461486370,9000,9000,9000,9000,0
20230605,114000,2461486370,9000,9000,9000,9000,100
20230605,113900,2460586370,9000,9000,9000,9000,0
20230605,113800,2460586370,9000,9000,9000,9000,201
20230605,113700,2458777370,9000,9000,9000,9000,20
20230605,113600,2458597370,9000,9000,9000,9000,0
20230605,113500,2458597370,9000,9040,9040,9000,535
20230605,113400,2453761840,9040,9040,9040,9040,0
20230605,113300,2453761840,9040,9040,9040,9040,37
20230605,113200,2453427360,9040,9040,9040,9040,55
20230605,113100,2452930160,9040,9040,9050,9040,234
20230605,113000,2450814730,9050,9050,9050,9050,1
20230605,112900,2450805680,8990,9050,9050,8990,201
20230605,112800,2448997030,9030,9030,9030,9030,1470
20230605,112700,2435722930,9030,9030,9030,9030,101
20230605,112600,2434810900,8990,9000,9000,8990,483
20230605,112500,2430466730,8970,8990,8990,8970,1758
20230605,112400,2414685760,9000,9000,9000,9000,367
20230605,112300,2411382760,9000,9000,9000,9000,133
20230605,112200,2410185760,9000,9000,9050,9000,1429
20230605,112100,2397306740,9040,9040,9040,9000,1002
20230605,112000,2388288660,9000,9020,9020,9000,1500
20230605,111900,2374782670,9020,9020,9020,9020,1
20230605,111800,2374773650,9020,9020,9020,9010,1416
20230605,111700,2362001540,9020,9050,9050,9020,741
20230605,111600,2355316820,9050,9020,9050,9020,488
20230605,111500,2350914370,9010,9060,9060,9010,310
20230605,111400,2348116980,9060,9030,9060,9030,883
20230605,111300,2340127970,9030,9030,9030,9030,5
20230605,111200,2340082820,9060,9060,9060,9060,0
20230605,111100,2340082820,9060,9040,9060,9040,747
20230605,111000,2333321410,9030,8990,9030,8990,2456
20230605,110900,2311201830,8970,8980,8980,8970,735
20230605,110800,2304606530,8960,8970,8970,8960,501
20230605,110700,2300112570,8950,8970,8970,8940,537
20230605,110600,2295311160,8970,8970,8970,8970,36
20230605,110500,2294988240,8920,8930,9000,8910,7485
20230605,110400,2228235470,8930,8930,8930,8930,1398
20230605,110300,2215751330,8930,8960,8970,8930,2048
20230605,110200,2197432500,8960,8980,8980,8960,1356
20230605,110100,2185279920,9000,9000,9000,9000,0
20230605,110000,2185279920,9000,8970,9000,8970,3
20230605,105900,2185252980,9000,9000,9000,9000,1
20230605,105800,2185243980,8970,8970,8970,8970,0
20230605,105700,2185243980,8970,8980,8980,8970,1001
20230605,105600,2176264660,8980,8980,8980,8980,190
20230605,105500,2174558460,9000,8970,9000,8970,311
20230605,105400,2171768610,8970,9000,9000,8970,2908
20230605,105300,2145664060,9010,9000,9010,9000,550
20230605,105200,2140713560,8990,9000,9000,8990,199
20230605,105100,2138922920,9000,9010,9010,9000,2486
20230605,105000,2116536040,9010,9000,9010,9000,6
20230605,104900,2116482020,9000,9010,9010,9000,177
20230605,104800,2114887790,9010,9020,9020,9010,767
20230605,104700,2107976170,9020,9030,9030,9020,64
20230605,104600,2107398430,9030,9030,9040,9010,409
20230605,104500,2103701860,9030,9030,9030,9010,290
20230605,104400,2101085160,9010,9040,9040,9010,790
20230605,104300,2093949070,9040,9030,9040,9030,1285
20230605,104200,2082335440,9010,9030,9030,9010,144
20230605,104100,2081036610,9030,9030,9030,9030,22
20230605,104000,2080837950,9030,9030,9030,9030,0
20230605,103900,2080837950,9030,9020,9030,9010,1167
20230605,103800,2070302070,9010,9010,9010,9010,256
20230605,103700,2067995510,9010,9010,9010,9010,152
20230605,103600,2066625990,9010,9010,9010,9010,23
20230605,103500,2066418760,9000,8990,9000,8980,563
20230605,103400,2061359710,8990,9010,9010,8990,644
20230605,103300,2055567170,9010,9020,9020,9000,3429
20230605,103200,2024685550,9020,9040,9040,9020,1828
20230605,103100,2008187800,9050,9050,9050,9050,68
20230605,103000,2007572400,9040,9040,9060,9040,223
20230605,102900,2005554300,9030,9050,9050,9030,1877
20230605,102800,1988591310,9050,9050,9050,9050,766
20230605,102700,1981659010,9060,9070,9070,9060,1624
20230605,102600,1966937160,9080,9060,9080,9060,410
20230605,102500,1963221100,9060,9080,9080,9060,196
20230605,102400,1961443820,9080,9120,9120,9070,3951
20230605,102300,1925557530,9110,9110,9120,9090,123
20230605,102200,1924437620,9110,9140,9140,9100,1283
20230605,102100,1912730520,9140,9140,9140,9130,234
20230605,102000,1910591810,9150,9120,9150,9120,2659
20230605,101900,1886303780,9110,9090,9120,9090,2445
20230605,101800,1864030330,9090,9080,9090,9080,649
20230605,101700,1858132010,9080,9090,9090,9080,1114
20230605,101600,1848013590,9090,9090,9100,9090,1127
20230605,101500,1837761040,9090,9090,9100,9080,385
20230605,101400,1834261180,9090,9090,9100,9090,283
20230605,101300,1831688200,9090,9130,9130,9090,814
20230605,101200,1824278860,9130,9130,9130,9100,173
20230605,101100,1822701470,9130,9090,9130,9080,8442
20230605,101000,1745914570,9090,9090,9090,9070,903
20230605,100900,1737717060,9100,9130,9130,9100,2291
20230605,100800,1716842680,9130,9150,9150,9120,766
20230605,100700,1709849180,9120,9130,9160,9120,1993
20230605,100600,1691634720,9130,9150,9150,9130,2671
20230605,100500,1667211160,9150,9170,9190,9150,446
20230605,100400,1663125950,9190,9150,9210,9150,3645
20230605,100300,1629629890,9150,9210,9210,9150,4586
20230605,100200,1587506650,9210,9190,9220,9170,3636
20230605,100100,1554051630,9200,9130,9230,9130,8850
20230605,100000,1472683950,9130,9160,9190,9130,7937
20230605,095900,1400011870,9160,9200,9200,9150,6309
20230605,095800,1342134300,9180,9130,9230,9130,15566
20230605,095700,1199245240,9130,9120,9140,9100,3958
20230605,095600,1163128830,9120,9090,9120,9050,10808
20230605,095500,1065056620,9100,9130,9130,9070,4155
20230605,095400,1027270830,9130,9060,9130,9050,10921
20230605,095300,928050080,9050,9010,9060,9000,6475
20230605,095200,869540110,9020,9020,9030,8980,6193
20230605,095100,813728210,9000,8950,9020,8920,7472
20230605,095000,746531610,8950,8930,8950,8910,1983
20230605,094900,728831550,8930,8920,8950,8920,359
20230605,094800,725624540,8920,8930,8930,8920,28
20230605,094700,725374690,8930,8920,8930,8920,561
20230605,094600,720368530,8920,8930,8930,8920,866
20230605,094500,712635650,8930,8910,8940,8910,683
20230605,094400,706542370,8930,8910,8930,8900,2471
20230605,094300,684515410,8910,9000,9000,8910,1683
20230605,094200,669397390,8950,9030,9030,8870,5204
20230605,094100,622812990,8990,8910,9030,8880,14877
20230605,094000,489539370,8900,8830,8900,8830,4740
20230605,093900,447464310,8830,8830,8830,8800,321
20230605,093800,444630870,8830,8800,8830,8800,1955
20230605,093700,427401500,8800,8770,8800,8770,1634
20230605,093600,413060640,8770,8770,8770,8770,2
20230605,093500,413043100,8720,8720,8720,8720,0
20230605,093400,413043100,8720,8750,8770,8720,154
20230605,093300,411698120,8780,8780,8780,8780,0
20230605,093200,411698120,8780,8710,8780,8710,16
20230605,093100,411558690,8710,8710,8710,8710,25
20230605,093000,411340940,8710,8720,8720,8710,168
20230605,092900,409876670,8720,8770,8780,8710,451
20230605,092800,405940780,8710,8710,8720,8710,662
20230605,092700,400170700,8710,8720,8720,8710,202
20230605,092600,398411270,8720,8710,8720,8710,2202
20230605,092500,379231740,8710,8710,8720,8710,2576
20230605,092400,356794680,8720,8760,8760,8710,4289
20230605,092300,319353720,8760,8780,8780,8760,1933
20230605,092200,302410690,8770,8770,8770,8770,651
20230605,092100,296701420,8770,8770,8770,8770,908
20230605,092000,288738260,8770,8760,8770,8760,381
20230605,091900,285399030,8760,8800,8810,8760,520
20230605,091800,280836480,8810,8810,8810,8800,208
20230605,091700,279005430,8760,8810,8820,8760,799
20230605,091600,272001710,8810,8790,8810,8780,277
20230605,091500,269562270,8780,8780,8780,8780,0
20230605,091400,269562270,8780,8750,8780,8750,1638
20230605,091300,255198720,8720,8720,8720,8710,344
20230605,091200,252199220,8720,8720,8720,8720,1107
20230605,091100,242546180,8720,8730,8750,8720,593
20230605,091000,237370680,8730,8730,8750,8720,1878
20230605,090900,220977120,8750,8760,8760,8720,335
20230605,090800,218052420,8750,8750,8750,8750,1461
20230605,090700,205268670,8720,8720,8720,8720,548
20230605,090600,200490110,8720,8770,8770,8720,82
20230605,090500,199774070,8770,8770,8770,8680,1851
20230605,090400,183643580,8700,8770,8780,8700,2975
20230605,090300,157686490,8780,8830,8830,8780,3901
20230605,090200,123385510,8820,8820,8840,8800,821
20230605,090100,116147550,8800,8800,8810,8780,5431
20230605,090000,68365730,8800,8870,8870,8770,7682