stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202700,1127168660,6780,6780,6780,6780,1171
20230605,202600,1127168660,6780,6780,6780,6780,0
20230605,202500,1127168660,6780,6780,6780,6780,0
20230605,202400,1127168660,6780,6780,6780,6780,0
20230605,202300,1127168660,6780,6780,6780,6780,0
20230605,202200,1127168660,6780,6780,6780,6780,0
20230605,202100,1127168660,6780,6780,6780,6780,0
20230605,202000,1127168660,6780,6780,6780,6780,0
20230605,201900,1127168660,6780,6780,6780,6780,0
20230605,201800,1127168660,6780,6780,6780,6780,0
20230605,201700,1127168660,6780,6780,6780,6780,0
20230605,201600,1127168660,6780,6780,6780,6780,0
20230605,201500,1127168660,6780,6780,6780,6780,0
20230605,201400,1127168660,6780,6780,6780,6780,0
20230605,201300,1127168660,6780,6780,6780,6780,0
20230605,201200,1127168660,6780,6780,6780,6780,0
20230605,201100,1127168660,6780,6780,6780,6780,0
20230605,201000,1127168660,6780,6780,6780,6780,0
20230605,200900,1127168660,6780,6780,6780,6780,0
20230605,200800,1127168660,6780,6780,6780,6780,0
20230605,200700,1127168660,6780,6780,6780,6780,0
20230605,200600,1127168660,6780,6780,6780,6780,0
20230605,200500,1127168660,6780,6780,6780,6780,0
20230605,200400,1127168660,6780,6780,6780,6780,0
20230605,200300,1127168660,6780,6780,6780,6780,0
20230605,200200,1127168660,6780,6780,6780,6780,0
20230605,200100,1127168660,6780,6780,6780,6780,0
20230605,200000,1127168660,6780,6780,6780,6780,0
20230605,195900,1127168660,6780,6780,6780,6780,0
20230605,195800,1127168660,6780,6780,6780,6780,0
20230605,195700,1127168660,6780,6780,6780,6780,1171
20230605,195600,1127168660,6780,6780,6780,6780,0
20230605,195500,1127168660,6780,6780,6780,6780,0
20230605,195400,1127168660,6780,6780,6780,6780,0
20230605,195300,1127168660,6780,6780,6780,6780,0
20230605,195200,1127168660,6780,6780,6780,6780,0
20230605,195100,1127168660,6780,6780,6780,6780,0
20230605,195000,1127168660,6780,6780,6780,6780,0
20230605,194900,1127168660,6780,6780,6780,6780,0
20230605,194800,1127168660,6780,6780,6780,6780,0
20230605,194700,1127168660,6780,6780,6780,6780,0
20230605,194600,1127168660,6780,6780,6780,6780,0
20230605,194500,1127168660,6780,6780,6780,6780,0
20230605,194400,1127168660,6780,6780,6780,6780,0
20230605,194300,1127168660,6780,6780,6780,6780,0
20230605,194200,1127168660,6780,6780,6780,6780,0
20230605,194100,1127168660,6780,6780,6780,6780,0
20230605,194000,1127168660,6780,6780,6780,6780,0
20230605,193900,1127168660,6780,6780,6780,6780,0
20230605,193800,1127168660,6780,6780,6780,6780,0
20230605,193700,1127168660,6780,6780,6780,6780,0
20230605,193600,1127168660,6780,6780,6780,6780,0
20230605,193500,1127168660,6780,6780,6780,6780,0
20230605,193400,1127168660,6780,6780,6780,6780,0
20230605,193300,1127168660,6780,6780,6780,6780,0
20230605,193200,1127168660,6780,6780,6780,6780,0
20230605,193100,1127168660,6780,6780,6780,6780,0
20230605,193000,1127168660,6780,6780,6780,6780,0
20230605,192900,1127168660,6780,6780,6780,6780,0
20230605,192800,1127168660,6780,6780,6780,6780,0
20230605,192700,1127168660,6780,6780,6780,6780,1171
20230605,192600,1127168660,6780,6780,6780,6780,0
20230605,192500,1127168660,6780,6780,6780,6780,0
20230605,192400,1127168660,6780,6780,6780,6780,0
20230605,192300,1127168660,6780,6780,6780,6780,0
20230605,192200,1127168660,6780,6780,6780,6780,0
20230605,192100,1127168660,6780,6780,6780,6780,0
20230605,192000,1127168660,6780,6780,6780,6780,0
20230605,191900,1127168660,6780,6780,6780,6780,0
20230605,191800,1127168660,6780,6780,6780,6780,0
20230605,191700,1127168660,6780,6780,6780,6780,0
20230605,191600,1127168660,6780,6780,6780,6780,0
20230605,191500,1127168660,6780,6780,6780,6780,0
20230605,191400,1127168660,6780,6780,6780,6780,0
20230605,191300,1127168660,6780,6780,6780,6780,0
20230605,191200,1127168660,6780,6780,6780,6780,0
20230605,191100,1127168660,6780,6780,6780,6780,0
20230605,191000,1127168660,6780,6780,6780,6780,0
20230605,190900,1127168660,6780,6780,6780,6780,0
20230605,190800,1127168660,6780,6780,6780,6780,0
20230605,190700,1127168660,6780,6780,6780,6780,0
20230605,190600,1127168660,6780,6780,6780,6780,0
20230605,190500,1127168660,6780,6780,6780,6780,0
20230605,190400,1127168660,6780,6780,6780,6780,0
20230605,190300,1127168660,6780,6780,6780,6780,0
20230605,190200,1127168660,6780,6780,6780,6780,0
20230605,190100,1127168660,6780,6780,6780,6780,0
20230605,190000,1127168660,6780,6780,6780,6780,0
20230605,185900,1127168660,6780,6780,6780,6780,0
20230605,185800,1127168660,6780,6780,6780,6780,0
20230605,185700,1127168660,6780,6780,6780,6780,1171
20230605,185600,1127168660,6780,6780,6780,6780,0
20230605,185500,1127168660,6780,6780,6780,6780,0
20230605,185400,1127168660,6780,6780,6780,6780,0
20230605,185300,1127168660,6780,6780,6780,6780,0
20230605,185200,1127168660,6780,6780,6780,6780,0
20230605,185100,1127168660,6780,6780,6780,6780,0
20230605,185000,1127168660,6780,6780,6780,6780,0
20230605,184900,1127168660,6780,6780,6780,6780,0
20230605,184800,1127168660,6780,6780,6780,6780,0
20230605,184700,1127168660,6780,6780,6780,6780,0
20230605,184600,1127168660,6780,6780,6780,6780,0
20230605,184500,1127168660,6780,6780,6780,6780,0
20230605,184400,1127168660,6780,6780,6780,6780,0
20230605,184300,1127168660,6780,6780,6780,6780,0
20230605,184200,1127168660,6780,6780,6780,6780,0
20230605,184100,1127168660,6780,6780,6780,6780,0
20230605,184000,1127168660,6780,6780,6780,6780,0
20230605,183900,1127168660,6780,6780,6780,6780,0
20230605,183800,1127168660,6780,6780,6780,6780,0
20230605,183700,1127168660,6780,6780,6780,6780,0
20230605,183600,1127168660,6780,6780,6780,6780,0
20230605,183500,1127168660,6780,6780,6780,6780,0
20230605,183400,1127168660,6780,6780,6780,6780,0
20230605,183300,1127168660,6780,6780,6780,6780,0
20230605,183200,1127168660,6780,6780,6780,6780,0
20230605,183100,1127168660,6780,6780,6780,6780,0
20230605,183000,1127168660,6780,6780,6780,6780,0
20230605,182900,1127168660,6780,6780,6780,6780,0
20230605,182800,1127168660,6780,6780,6780,6780,0
20230605,182700,1127168660,6780,6780,6780,6780,1171
20230605,182600,1127168660,6780,6780,6780,6780,0
20230605,182500,1127168660,6780,6780,6780,6780,0
20230605,182400,1127168660,6780,6780,6780,6780,0
20230605,182300,1127168660,6780,6780,6780,6780,0
20230605,182200,1127168660,6780,6780,6780,6780,0
20230605,182100,1127168660,6780,6780,6780,6780,0
20230605,182000,1127168660,6780,6780,6780,6780,0
20230605,181900,1127168660,6780,6780,6780,6780,0
20230605,181800,1127168660,6780,6780,6780,6780,0
20230605,181700,1127168660,6780,6780,6780,6780,0
20230605,181600,1127168660,6780,6780,6780,6780,0
20230605,181500,1127168660,6780,6780,6780,6780,0
20230605,181400,1127168660,6780,6780,6780,6780,0
20230605,181300,1127168660,6780,6780,6780,6780,0
20230605,181200,1127168660,6780,6780,6780,6780,0
20230605,181100,1127168660,6780,6780,6780,6780,0
20230605,181000,1127168660,6780,6780,6780,6780,0
20230605,180900,1127168660,6780,6780,6780,6780,0
20230605,180800,1127168660,6780,6780,6780,6780,0
20230605,180700,1127168660,6780,6780,6780,6780,0
20230605,180600,1127168660,6780,6780,6780,6780,0
20230605,180500,1127168660,6780,6780,6780,6780,0
20230605,180400,1127168660,6780,6780,6780,6780,0
20230605,180300,1127168660,6780,6780,6780,6780,0
20230605,180200,1127168660,6780,6780,6780,6780,0
20230605,180100,1127168660,6780,6780,6780,6780,0
20230605,180000,1127168660,6780,6780,6780,6780,0
20230605,175900,1127168660,6780,6780,6780,6780,0
20230605,175800,1127168660,6780,6780,6780,6780,0
20230605,175700,1127168660,6780,6780,6780,6780,1171
20230605,175600,1127168660,6780,6780,6780,6780,0
20230605,175500,1127168660,6780,6780,6780,6780,0
20230605,175400,1127168660,6780,6780,6780,6780,0
20230605,175300,1127168660,6780,6780,6780,6780,0
20230605,175200,1127168660,6780,6780,6780,6780,0
20230605,175100,1127168660,6780,6780,6780,6780,0
20230605,175000,1127168660,6780,6780,6780,6780,0
20230605,174900,1127168660,6780,6780,6780,6780,0
20230605,174800,1127168660,6780,6780,6780,6780,0
20230605,174700,1127168660,6780,6780,6780,6780,0
20230605,174600,1127168660,6780,6780,6780,6780,0
20230605,174500,1127168660,6780,6780,6780,6780,0
20230605,174400,1127168660,6780,6780,6780,6780,0
20230605,174300,1127168660,6780,6780,6780,6780,0
20230605,174200,1127168660,6780,6780,6780,6780,0
20230605,174100,1127168660,6780,6780,6780,6780,0
20230605,174000,1127168660,6780,6780,6780,6780,0
20230605,173900,1127168660,6780,6780,6780,6780,0
20230605,173800,1127168660,6780,6780,6780,6780,0
20230605,173700,1127168660,6780,6780,6780,6780,0
20230605,173600,1127168660,6780,6780,6780,6780,0
20230605,173500,1127168660,6780,6780,6780,6780,0
20230605,173400,1127168660,6780,6780,6780,6780,0
20230605,173300,1127168660,6780,6780,6780,6780,0
20230605,173200,1127168660,6780,6780,6780,6780,0
20230605,173100,1127168660,6780,6780,6780,6780,0
20230605,173000,1127168660,6780,6780,6780,6780,0
20230605,172900,1127168660,6780,6780,6780,6780,0
20230605,172800,1127168660,6780,6780,6780,6780,0
20230605,172700,1127168660,6780,6780,6780,6780,1171
20230605,172600,1127168660,6780,6780,6780,6780,0
20230605,172500,1127168660,6780,6780,6780,6780,0
20230605,172400,1127168660,6780,6780,6780,6780,0
20230605,172300,1127168660,6780,6780,6780,6780,0
20230605,172200,1127168660,6780,6780,6780,6780,0
20230605,172100,1127168660,6780,6780,6780,6780,0
20230605,172000,1127168660,6780,6780,6780,6780,0
20230605,171900,1127168660,6780,6780,6780,6780,0
20230605,171800,1127168660,6780,6780,6780,6780,0
20230605,171700,1127168660,6780,6780,6780,6780,0
20230605,171600,1127168660,6780,6780,6780,6780,0
20230605,171500,1127168660,6780,6780,6780,6780,0
20230605,171400,1127168660,6780,6780,6780,6780,0
20230605,171300,1127168660,6780,6780,6780,6780,0
20230605,171200,1127168660,6780,6780,6780,6780,0
20230605,171100,1127168660,6780,6780,6780,6780,0
20230605,171000,1127168660,6780,6780,6780,6780,0
20230605,170900,1127168660,6780,6780,6780,6780,0
20230605,170800,1127168660,6780,6780,6780,6780,0
20230605,170700,1127168660,6780,6780,6780,6780,0
20230605,170600,1127168660,6780,6780,6780,6780,0
20230605,170500,1127168660,6780,6780,6780,6780,0
20230605,170400,1127168660,6780,6780,6780,6780,0
20230605,170300,1127168660,6780,6780,6780,6780,0
20230605,170200,1127168660,6780,6780,6780,6780,0
20230605,170100,1127168660,6780,6780,6780,6780,0
20230605,170000,1127168660,6780,6780,6780,6780,0
20230605,165900,1127168660,6780,6780,6780,6780,0
20230605,165800,1127168660,6780,6780,6780,6780,0
20230605,165700,1127168660,6780,6780,6780,6780,1171
20230605,165600,1127168660,6780,6780,6780,6780,0
20230605,165500,1127168660,6780,6780,6780,6780,0
20230605,165400,1127168660,6780,6780,6780,6780,0
20230605,165300,1127168660,6780,6780,6780,6780,0
20230605,165200,1127168660,6780,6780,6780,6780,0
20230605,165100,1127168660,6780,6780,6780,6780,0
20230605,165000,1127168660,6780,6780,6780,6780,0
20230605,164900,1127168660,6780,6780,6780,6780,0
20230605,164800,1127168660,6780,6780,6780,6780,0
20230605,164700,1127168660,6780,6780,6780,6780,0
20230605,164600,1127168660,6780,6780,6780,6780,0
20230605,164500,1127168660,6780,6780,6780,6780,0
20230605,164400,1127168660,6780,6780,6780,6780,0
20230605,164300,1127168660,6780,6780,6780,6780,0
20230605,164200,1127168660,6780,6780,6780,6780,0
20230605,164100,1127168660,6780,6780,6780,6780,0
20230605,164000,1127168660,6780,6780,6780,6780,0
20230605,163900,1127168660,6780,6780,6780,6780,0
20230605,163800,1127168660,6780,6780,6780,6780,0
20230605,163700,1127168660,6780,6780,6780,6780,0
20230605,163600,1127168660,6780,6780,6780,6780,0
20230605,163500,1127168660,6780,6780,6780,6780,0
20230605,163400,1127168660,6780,6780,6780,6780,0
20230605,163300,1127168660,6780,6780,6780,6780,0
20230605,163200,1127168660,6780,6780,6780,6780,0
20230605,163100,1127168660,6780,6780,6780,6780,0
20230605,163000,1127168660,6780,6780,6780,6780,0
20230605,162900,1127168660,6780,6780,6780,6780,0
20230605,162800,1127168660,6780,6780,6780,6780,0
20230605,162700,1127168660,6780,6780,6780,6780,1171
20230605,162600,1127168660,6780,6780,6780,6780,0
20230605,162500,1127168660,6780,6780,6780,6780,0
20230605,162400,1127168660,6780,6780,6780,6780,0
20230605,162300,1127168660,6780,6780,6780,6780,0
20230605,162200,1127168660,6780,6780,6780,6780,0
20230605,162100,1127168660,6780,6780,6780,6780,0
20230605,162000,1127168660,6780,6780,6780,6780,0
20230605,161900,1127168660,6780,6780,6780,6780,0
20230605,161800,1127168660,6780,6780,6780,6780,0
20230605,161700,1127168660,6780,6780,6780,6780,0
20230605,161600,1127168660,6780,6780,6780,6780,0
20230605,161500,1127168660,6780,6780,6780,6780,0
20230605,161400,1127168660,6780,6780,6780,6780,0
20230605,161300,1127168660,6780,6780,6780,6780,0
20230605,161200,1127168660,6780,6780,6780,6780,0
20230605,161100,1127168660,6780,6780,6780,6780,0
20230605,161000,1127168660,6780,6780,6780,6780,0
20230605,160900,1127168660,6780,6780,6780,6780,0
20230605,160800,1127168660,6780,6780,6780,6780,0
20230605,160700,1127168660,6780,6780,6780,6780,0
20230605,160600,1127168660,6780,6780,6780,6780,0
20230605,160500,1127168660,6780,6780,6780,6780,0
20230605,160400,1127168660,6780,6780,6780,6780,0
20230605,160300,1127168660,6780,6780,6780,6780,0
20230605,160200,1127168660,6780,6780,6780,6780,0
20230605,160100,1127168660,6780,6780,6780,6780,0
20230605,160000,1127168660,6780,6780,6780,6780,0
20230605,155900,1127168660,6780,6780,6780,6780,0
20230605,155800,1127168660,6780,6780,6780,6780,0
20230605,155700,1127168660,6780,6780,6780,6780,1171
20230605,155600,1127168660,6780,6780,6780,6780,0
20230605,155500,1127168660,6780,6780,6780,6780,0
20230605,155400,1127168660,6780,6780,6780,6780,0
20230605,155300,1127168660,6780,6780,6780,6780,0
20230605,155200,1127168660,6780,6780,6780,6780,0
20230605,155100,1127168660,6780,6780,6780,6780,0
20230605,155000,1127168660,6780,6780,6780,6780,0
20230605,154900,1127168660,6780,6780,6780,6780,0
20230605,154800,1127168660,6780,6780,6780,6780,0
20230605,154700,1127168660,6780,6780,6780,6780,0
20230605,154600,1127168660,6780,6780,6780,6780,0
20230605,154500,1127168660,6780,6780,6780,6780,0
20230605,154400,1127168660,6780,6780,6780,6780,0
20230605,154300,1127168660,6780,6780,6780,6780,0
20230605,154200,1127168660,6780,6780,6780,6780,0
20230605,154100,1127168660,6780,6780,6780,6780,0
20230605,154000,1127168660,6780,6780,6780,6780,0
20230605,153900,1127168660,6780,6780,6780,6780,0
20230605,153800,1127168660,6780,6780,6780,6780,0
20230605,153700,1127168660,6780,6780,6780,6780,0
20230605,153600,1127168660,6780,6780,6780,6780,0
20230605,153500,1127168660,6780,6780,6780,6780,0
20230605,153400,1127168660,6780,6780,6780,6780,0
20230605,153300,1127168660,6780,6780,6780,6780,0
20230605,153200,1127168660,6780,6780,6780,6780,0
20230605,153100,1127168660,6780,6780,6780,6780,0
20230605,153000,1127168660,6780,6780,6780,6780,1171
20230605,152900,1119229280,6790,6790,6790,6790,0
20230605,152800,1119229280,6790,6790,6790,6790,0
20230605,152700,1119229280,6790,6790,6790,6790,0
20230605,152600,1119229280,6790,6790,6790,6790,0
20230605,152500,1119229280,6790,6790,6790,6790,0
20230605,152400,1119229280,6790,6790,6790,6790,0
20230605,152300,1119229280,6790,6790,6790,6790,0
20230605,152200,1119229280,6790,6790,6790,6790,0
20230605,152100,1119229280,6790,6790,6790,6790,0
20230605,152000,1119229280,6790,6790,6790,6790,0
20230605,151900,1119229280,6790,6760,6790,6750,2158
20230605,151800,1104644770,6780,6780,6780,6780,38
20230605,151700,1104387130,6790,6770,6790,6760,2298
20230605,151600,1088831240,6780,6780,6790,6780,1005
20230605,151500,1082017310,6780,6780,6780,6780,11
20230605,151400,1081942730,6790,6790,6790,6790,0
20230605,151300,1081942730,6790,6790,6790,6790,26
20230605,151200,1081766190,6790,6790,6790,6790,0
20230605,151100,1081766190,6790,6770,6790,6770,372
20230605,151000,1079245670,6780,6770,6780,6770,1302
20230605,150900,1070423110,6790,6790,6790,6770,256
20230605,150800,1068685790,6790,6780,6790,6780,44
20230605,150700,1068387040,6790,6790,6790,6780,28
20230605,150600,1068196930,6790,6790,6790,6790,101
20230605,150500,1067511140,6790,6790,6790,6790,0
20230605,150400,1067511140,6790,6790,6790,6790,44
20230605,150300,1067212380,6790,6780,6790,6770,1575
20230605,150200,1056542450,6780,6780,6780,6780,1
20230605,150100,1056535670,6780,6780,6790,6780,321
20230605,150000,1054359190,6780,6790,6790,6780,1210
20230605,145900,1046155380,6780,6780,6780,6780,158
20230605,145800,1045084140,6780,6780,6780,6780,1414
20230605,145700,1035497220,6790,6790,6790,6790,5
20230605,145600,1035463270,6790,6790,6790,6790,20
20230605,145500,1035327470,6790,6790,6790,6790,273
20230605,145400,1033473800,6780,6790,6790,6780,20
20230605,145300,1033338190,6800,6800,6800,6790,1061
20230605,145200,1026133390,6800,6800,6800,6800,905
20230605,145100,1019979390,6800,6800,6800,6800,100
20230605,145000,1019299390,6800,6800,6800,6800,68
20230605,144900,1018836990,6800,6800,6800,6800,200
20230605,144800,1017476990,6800,6800,6800,6800,300
20230605,144700,1015436990,6800,6800,6800,6800,0
20230605,144600,1015436990,6800,6800,6810,6800,1553
20230605,144500,1004876110,6800,6800,6800,6800,50
20230605,144400,1004536110,6800,6790,6800,6790,2419
20230605,144300,988102210,6790,6780,6790,6780,376
20230605,144200,985551580,6780,6780,6780,6780,0
20230605,144100,985551580,6780,6780,6780,6780,0
20230605,144000,985551580,6780,6780,6780,6780,0
20230605,143900,985551580,6780,6780,6780,6780,0
20230605,143800,985551580,6780,6780,6780,6780,0
20230605,143700,985551580,6780,6790,6800,6780,4761
20230605,143600,953262670,6790,6790,6790,6790,207
20230605,143500,951857140,6790,6790,6790,6790,0
20230605,143400,951857140,6790,6790,6790,6790,3
20230605,143300,951836770,6800,6790,6800,6790,50
20230605,143200,951497040,6790,6790,6790,6790,37
20230605,143100,951245810,6790,6800,6800,6790,549
20230605,143000,947515240,6790,6780,6790,6780,1073
20230605,142900,940230350,6780,6780,6780,6780,0
20230605,142800,940230350,6780,6760,6790,6750,831
20230605,142700,934597940,6760,6760,6760,6760,1
20230605,142600,934591180,6760,6770,6770,6760,614
20230605,142500,930440150,6770,6770,6770,6770,4
20230605,142400,930413070,6770,6770,6770,6770,0
20230605,142300,930413070,6770,6770,6770,6770,111
20230605,142200,929661600,6770,6770,6770,6770,20
20230605,142100,929526200,6760,6760,6760,6760,886
20230605,142000,923536840,6760,6760,6760,6760,0
20230605,141900,923536840,6760,6760,6760,6760,0
20230605,141800,923536840,6760,6760,6760,6760,1
20230605,141700,923530080,6760,6770,6770,6760,12
20230605,141600,923448850,6770,6770,6770,6770,0
20230605,141500,923448850,6770,6760,6770,6760,44
20230605,141400,923151260,6760,6760,6760,6760,0
20230605,141300,923151260,6760,6760,6760,6760,1321
20230605,141200,914221300,6760,6760,6760,6760,0
20230605,141100,914221300,6760,6770,6770,6760,250
20230605,141000,912529300,6770,6770,6770,6770,1062
20230605,140900,905339560,6780,6780,6780,6780,33
20230605,140800,905115820,6780,6780,6780,6780,0
20230605,140700,905115820,6780,6780,6780,6780,0
20230605,140600,905115820,6780,6780,6780,6780,0
20230605,140500,905115820,6780,6780,6780,6780,2
20230605,140400,905102260,6770,6770,6770,6770,0
20230605,140300,905102260,6770,6770,6770,6770,1
20230605,140200,905095490,6770,6780,6780,6770,32
20230605,140100,904878540,6780,6780,6780,6780,2
20230605,140000,904864980,6790,6790,6790,6790,3
20230605,135900,904844610,6790,6790,6790,6790,5
20230605,135800,904810660,6790,6790,6790,6790,0
20230605,135700,904810660,6790,6790,6790,6790,0
20230605,135600,904810660,6790,6790,6790,6790,0
20230605,135500,904810660,6790,6790,6790,6790,5
20230605,135400,904776710,6790,6790,6790,6790,0
20230605,135300,904776710,6790,6790,6790,6790,44
20230605,135200,904477950,6780,6780,6780,6780,0
20230605,135100,904477950,6780,6780,6780,6780,1
20230605,135000,904471170,6780,6780,6780,6780,0
20230605,134900,904471170,6780,6780,6780,6780,0
20230605,134800,904471170,6780,6790,6790,6780,332
20230605,134700,902220140,6800,6800,6800,6800,15
20230605,134600,902118140,6790,6790,6790,6790,203
20230605,134500,900739770,6800,6800,6800,6800,0
20230605,134400,900739770,6800,6800,6800,6800,332
20230605,134300,898482170,6800,6800,6800,6800,265
20230605,134200,896680170,6800,6800,6800,6800,0
20230605,134100,896680170,6800,6780,6800,6780,16
20230605,134000,896571390,6770,6770,6770,6770,0
20230605,133900,896571390,6770,6770,6770,6770,0
20230605,133800,896571390,6770,6780,6780,6770,220
20230605,133700,895081910,6770,6770,6770,6770,0
20230605,133600,895081910,6770,6780,6780,6770,1003
20230605,133500,888288880,6790,6780,6790,6780,622
20230605,133400,884070550,6800,6780,6800,6780,2
20230605,133300,884056970,6770,6790,6790,6770,3215
20230605,133200,862252550,6790,6790,6790,6790,0
20230605,133100,862252550,6790,6790,6790,6790,0
20230605,133000,862252550,6790,6790,6800,6790,456
20230605,132900,859153060,6790,6790,6790,6790,5
20230605,132800,859119110,6790,6790,6790,6790,0
20230605,132700,859119110,6790,6790,6790,6790,200
20230605,132600,857761110,6800,6800,6800,6800,0
20230605,132500,857761110,6800,6800,6800,6800,133
20230605,132400,856856710,6800,6800,6800,6800,0
20230605,132300,856856710,6800,6800,6800,6800,800
20230605,132200,851416710,6800,6800,6800,6800,50
20230605,132100,851076710,6800,6800,6800,6800,1
20230605,132000,851069910,6800,6800,6810,6800,988
20230605,131900,844350130,6810,6810,6810,6810,40
20230605,131800,844077730,6810,6820,6820,6810,430
20230605,131700,841145160,6820,6820,6820,6820,12
20230605,131600,841063320,6820,6820,6820,6820,14
20230605,131500,840967840,6820,6820,6830,6820,1182
20230605,131400,832904440,6820,6820,6820,6820,110
20230605,131300,832154240,6820,6810,6820,6810,174
20230605,131200,830968200,6800,6810,6810,6800,170
20230605,131100,829812190,6820,6810,6830,6810,1575
20230605,131000,819070700,6810,6810,6810,6810,1
20230605,130900,819063890,6810,6810,6810,6810,0
20230605,130800,819063890,6810,6810,6810,6810,0
20230605,130700,819063890,6810,6810,6810,6810,378
20230605,130600,816489710,6820,6830,6830,6820,231
20230605,130500,814914090,6830,6820,6830,6820,10
20230605,130400,814845800,6810,6810,6830,6810,84
20230605,130300,814273460,6820,6820,6820,6820,651
20230605,130200,809833640,6830,6810,6830,6810,4979
20230605,130100,775876770,6800,6790,6800,6790,691
20230605,130000,771177980,6790,6800,6800,6780,5077
20230605,125900,736719720,6800,6800,6800,6800,5
20230605,125800,736685720,6810,6810,6810,6810,19
20230605,125700,736556330,6800,6800,6800,6800,101
20230605,125600,735869530,6800,6800,6800,6800,0
20230605,125500,735869530,6800,6810,6810,6800,201
20230605,125400,734502720,6800,6800,6800,6800,614
20230605,125300,730327520,6800,6800,6800,6800,188
20230605,125200,729049120,6810,6810,6810,6810,0
20230605,125100,729049120,6810,6810,6810,6810,61
20230605,125000,728633710,6810,6810,6810,6810,321
20230605,124900,726447700,6790,6790,6790,6790,1
20230605,124800,726440910,6800,6800,6800,6800,748
20230605,124700,721354510,6800,6800,6800,6800,0
20230605,124600,721354510,6800,6800,6800,6800,0
20230605,124500,721354510,6800,6790,6800,6790,315
20230605,124400,719212520,6790,6800,6800,6790,185
20230605,124300,717954670,6800,6800,6800,6800,347
20230605,124200,715595070,6800,6800,6800,6800,0
20230605,124100,715595070,6800,6790,6800,6790,228
20230605,124000,714045670,6800,6800,6800,6800,219
20230605,123900,712556470,6800,6800,6800,6800,0
20230605,123800,712556470,6800,6790,6800,6790,292
20230605,123700,710572300,6790,6790,6790,6790,150
20230605,123600,709553800,6790,6800,6800,6790,319
20230605,123500,707387780,6790,6800,6800,6790,101
20230605,123400,706700990,6800,6800,6800,6800,130
20230605,123300,705816990,6800,6810,6810,6800,718
20230605,123200,700929650,6810,6810,6810,6810,39
20230605,123100,700664060,6800,6780,6810,6780,9900
20230605,123000,633411430,6770,6770,6770,6770,743
20230605,122900,628381320,6770,6770,6770,6770,0
20230605,122800,628381320,6770,6770,6770,6770,167
20230605,122700,627250730,6770,6770,6770,6770,153
20230605,122600,626214920,6760,6760,6760,6760,1
20230605,122500,626208160,6760,6760,6760,6760,400
20230605,122400,623504160,6760,6760,6760,6760,0
20230605,122300,623504160,6760,6760,6760,6760,0
20230605,122200,623504160,6760,6760,6760,6760,5
20230605,122100,623470360,6760,6760,6760,6760,239
20230605,122000,621854720,6760,6760,6760,6760,61
20230605,121900,621442360,6750,6750,6750,6750,0
20230605,121800,621442360,6750,6750,6750,6750,25
20230605,121700,621273610,6750,6750,6750,6750,1
20230605,121600,621266860,6750,6750,6750,6750,0
20230605,121500,621266860,6750,6750,6750,6750,0
20230605,121400,621266860,6750,6750,6750,6750,0
20230605,121300,621266860,6750,6750,6750,6750,0
20230605,121200,621266860,6750,6750,6750,6750,0
20230605,121100,621266860,6750,6750,6750,6750,2
20230605,121000,621253360,6750,6750,6750,6750,105
20230605,120900,620544610,6750,6770,6770,6750,101
20230605,120800,619860860,6770,6770,6770,6770,1
20230605,120700,619854090,6740,6760,6760,6730,3009
20230605,120600,599585820,6760,6780,6780,6760,101
20230605,120500,598902960,6780,6780,6780,6780,440
20230605,120400,595919760,6780,6780,6780,6780,100
20230605,120300,595241760,6780,6770,6780,6770,10
20230605,120200,595174000,6770,6770,6770,6770,0
20230605,120100,595174000,6770,6770,6770,6770,3
20230605,120000,595153690,6770,6770,6770,6770,6
20230605,115900,595113070,6770,6770,6770,6770,6
20230605,115800,595072450,6770,6760,6770,6760,9
20230605,115700,595011530,6770,6770,6770,6770,3
20230605,115600,594991220,6770,6770,6770,6770,8
20230605,115500,594937060,6770,6760,6770,6760,4
20230605,115400,594909990,6760,6760,6760,6760,5
20230605,115300,594876190,6770,6770,6770,6770,171
20230605,115200,593718520,6770,6770,6770,6770,73
20230605,115100,593224310,6770,6770,6770,6770,35
20230605,115000,592987360,6770,6770,6770,6770,0
20230605,114900,592987360,6770,6770,6770,6770,3
20230605,114800,592967050,6770,6760,6770,6760,167
20230605,114700,591837590,6770,6770,6770,6770,0
20230605,114600,591837590,6770,6770,6770,6770,0
20230605,114500,591837590,6770,6750,6770,6750,704
20230605,114400,587080440,6750,6760,6770,6750,1663
20230605,114300,575841160,6760,6760,6760,6760,59
20230605,114200,575442320,6740,6750,6750,6740,549
20230605,114100,571736650,6750,6750,6750,6750,7
20230605,114000,571689400,6760,6760,6760,6760,1
20230605,113900,571682640,6760,6760,6760,6760,7
20230605,113800,571635320,6760,6760,6760,6760,1
20230605,113700,571628560,6760,6760,6760,6760,0
20230605,113600,571628560,6760,6760,6760,6760,0
20230605,113500,571628560,6760,6760,6760,6760,0
20230605,113400,571628560,6760,6760,6760,6760,0
20230605,113300,571628560,6760,6760,6760,6760,6
20230605,113200,571588000,6750,6750,6750,6750,0
20230605,113100,571588000,6750,6750,6750,6750,10
20230605,113000,571520500,6750,6750,6750,6750,6
20230605,112900,571480000,6750,6750,6750,6750,77
20230605,112800,570960250,6750,6750,6750,6750,290
20230605,112700,569002750,6760,6760,6760,6760,2
20230605,112600,568989230,6760,6760,6760,6760,0
20230605,112500,568989230,6760,6760,6760,6760,200
20230605,112400,567637230,6750,6760,6760,6750,1010
20230605,112300,560819630,6760,6760,6760,6760,91
20230605,112200,560204470,6760,6760,6760,6760,153
20230605,112100,559170190,6760,6760,6760,6760,31
20230605,112000,558960630,6750,6750,6750,6750,0
20230605,111900,558960630,6750,6750,6750,6750,0
20230605,111800,558960630,6750,6760,6760,6750,87
20230605,111700,558373370,6750,6750,6750,6750,0
20230605,111600,558373370,6750,6750,6750,6750,0
20230605,111500,558373370,6750,6750,6750,6750,160
20230605,111400,557293370,6750,6750,6750,6750,0
20230605,111300,557293370,6750,6760,6760,6750,260
20230605,111200,555536810,6760,6760,6760,6760,1
20230605,111100,555530050,6760,6760,6760,6760,108
20230605,111000,554799970,6750,6750,6750,6740,1741
20230605,110900,543058050,6750,6750,6750,6750,997
20230605,110800,536328300,6760,6760,6760,6760,41
20230605,110700,536051140,6760,6760,6760,6760,3
20230605,110600,536030860,6760,6760,6760,6760,100
20230605,110500,535354860,6760,6760,6760,6760,4
20230605,110400,535327820,6760,6760,6760,6760,258
20230605,110300,533583740,6770,6760,6770,6760,126
20230605,110200,532731030,6770,6770,6770,6770,1158
20230605,110100,524891370,6770,6770,6770,6770,31
20230605,110000,524681500,6770,6770,6770,6770,71
20230605,105900,524200830,6770,6770,6770,6770,0
20230605,105800,524200830,6770,6770,6770,6770,35
20230605,105700,523963880,6770,6770,6770,6770,30
20230605,105600,523760780,6770,6770,6770,6770,50
20230605,105500,523422280,6770,6780,6780,6770,78
20230605,105400,522894210,6780,6780,6790,6770,829
20230605,105300,517274660,6770,6780,6790,6770,350
20230605,105200,514903800,6780,6770,6780,6770,284
20230605,105100,512981100,6770,6770,6770,6770,4
20230605,105000,512954020,6770,6770,6770,6770,366
20230605,104900,510476200,6780,6780,6780,6780,164
20230605,104800,509364280,6780,6780,6780,6780,33
20230605,104700,509140540,6780,6770,6780,6760,123
20230605,104600,508307920,6770,6770,6770,6770,313
20230605,104500,506188910,6770,6770,6770,6770,0
20230605,104400,506188910,6770,6770,6770,6770,150
20230605,104300,505173410,6770,6770,6770,6770,1
20230605,104200,505166640,6770,6770,6770,6770,0
20230605,104100,505166640,6770,6770,6770,6770,560
20230605,104000,501375440,6770,6760,6770,6760,109
20230605,103900,500638450,6770,6770,6770,6770,1
20230605,103800,500631680,6770,6770,6770,6770,758
20230605,103700,495500020,6770,6770,6770,6770,0
20230605,103600,495500020,6770,6770,6770,6770,0
20230605,103500,495500020,6770,6770,6770,6770,0
20230605,103400,495500020,6770,6760,6770,6760,50
20230605,103300,495162010,6760,6760,6780,6760,1468
20230605,103200,485214390,6750,6750,6760,6750,1050
20230605,103100,478126490,6770,6770,6770,6760,2735
20230605,103000,459620540,6770,6780,6780,6770,67
20230605,102900,459166490,6780,6780,6780,6780,1000
20230605,102800,452386490,6780,6780,6780,6780,0
20230605,102700,452386490,6780,6780,6780,6780,3
20230605,102600,452366150,6750,6750,6750,6750,0
20230605,102500,452366150,6750,6760,6760,6750,10
20230605,102400,452298640,6750,6760,6760,6750,383
20230605,102300,449709570,6760,6760,6760,6760,11
20230605,102200,449635210,6780,6780,6780,6770,182
20230605,102100,448401550,6780,6770,6780,6770,2000
20230605,102000,434846860,6770,6770,6770,6770,0
20230605,101900,434846860,6770,6750,6770,6750,2
20230605,101800,434833340,6770,6770,6780,6770,202
20230605,101700,433465040,6730,6760,6760,6730,981
20230605,101600,426852550,6780,6780,6780,6780,0
20230605,101500,426852550,6780,6780,6780,6760,103
20230605,101400,426156210,6760,6760,6760,6760,45
20230605,101300,425852010,6780,6780,6780,6780,21
20230605,101200,425709630,6780,6780,6780,6780,1
20230605,101100,425702850,6770,6770,6770,6770,6
20230605,101000,425662230,6770,6770,6770,6770,0
20230605,100900,425662230,6770,6770,6770,6770,1
20230605,100800,425655460,6760,6760,6760,6760,97
20230605,100700,424999740,6750,6750,6750,6750,74
20230605,100600,424500240,6750,6780,6780,6750,679
20230605,100500,419912670,6780,6780,6780,6780,5
20230605,100400,419878770,6780,6790,6790,6780,3
20230605,100300,419858420,6790,6790,6790,6790,35
20230605,100200,419620770,6780,6770,6780,6770,176
20230605,100100,418428390,6770,6780,6780,6760,3110
20230605,100000,397380540,6790,6790,6790,6790,2
20230605,095900,397366960,6770,6770,6770,6770,80
20230605,095800,396825360,6770,6790,6790,6770,63
20230605,095700,396397750,6790,6790,6790,6790,1
20230605,095600,396390960,6770,6770,6770,6770,88
20230605,095500,395795200,6770,6770,6770,6770,1
20230605,095400,395788430,6770,6770,6770,6770,68
20230605,095300,395328070,6790,6780,6790,6780,91
20230605,095200,394710220,6780,6770,6780,6770,458
20230605,095100,391605350,6770,6770,6770,6770,5
20230605,095000,391571500,6770,6770,6770,6770,157
20230605,094900,390508610,6770,6770,6770,6770,0
20230605,094800,390508610,6770,6780,6790,6770,542
20230605,094700,386837520,6780,6780,6780,6780,378
20230605,094600,384274680,6780,6780,6780,6780,259
20230605,094500,382518660,6780,6780,6780,6780,0
20230605,094400,382518660,6780,6780,6780,6780,204
20230605,094300,381135540,6760,6780,6780,6760,51
20230605,094200,380790710,6780,6780,6780,6780,5
20230605,094100,380756810,6780,6770,6780,6770,500
20230605,094000,377367180,6780,6780,6780,6780,0
20230605,093900,377367180,6780,6750,6780,6750,558
20230605,093800,373600530,6750,6760,6760,6750,200
20230605,093700,372250510,6780,6780,6780,6780,10
20230605,093600,372182710,6750,6770,6770,6740,6413
20230605,093500,328871610,6770,6780,6790,6770,2292
20230605,093400,313339730,6780,6790,6790,6780,149
20230605,093300,312328500,6790,6780,6790,6780,490
20230605,093200,309001680,6770,6780,6780,6770,903
20230605,093100,302879360,6780,6780,6780,6780,161
20230605,093000,301787780,6780,6750,6780,6750,766
20230605,092900,296601330,6750,6750,6770,6750,251
20230605,092800,294907060,6780,6770,6780,6750,107
20230605,092700,294182750,6770,6750,6770,6750,1264
20230605,092600,285649650,6740,6770,6790,6740,4700
20230605,092500,253863070,6780,6770,6790,6770,493
20230605,092400,250525370,6800,6770,6800,6770,555
20230605,092300,246762570,6800,6760,6800,6750,4330
20230605,092200,217493460,6770,6770,6770,6770,535
20230605,092100,213871510,6790,6790,6790,6790,2
20230605,092000,213857930,6760,6800,6800,6760,1603
20230605,091900,203000600,6800,6830,6850,6800,5841
20230605,091800,163081540,6840,6840,6840,6790,4964
20230605,091700,129315660,6840,6810,6840,6800,3229
20230605,091600,107260440,6810,6790,6810,6780,1372
20230605,091500,97934870,6790,6810,6810,6790,725
20230605,091400,93003580,6800,6790,6810,6790,4387
20230605,091300,63141990,6770,6790,6790,6770,819
20230605,091200,57581440,6790,6780,6790,6770,862
20230605,091100,51739460,6800,6780,6800,6780,998
20230605,091000,44968970,6780,6750,6780,6750,1244
20230605,090900,36559470,6750,6750,6750,6750,101
20230605,090800,35877720,6750,6720,6750,6720,357
20230605,090700,33478650,6710,6740,6740,6710,1782
20230605,090600,21476970,6740,6710,6740,6710,329
20230605,090500,19266330,6730,6720,6730,6720,52
20230605,090400,18916630,6720,6740,6740,6720,125
20230605,090300,18075630,6730,6740,6740,6730,229
20230605,090200,16533460,6740,6700,6740,6690,702
20230605,090100,11832930,6700,6700,6750,6690,614
20230605,090000,7720610,6700,6670,6700,6670,1157