stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,193000,10951971060,16990,16990,16990,16990,9890
20230605,192900,10951971060,16990,16990,16990,16990,0
20230605,192800,10951971060,16990,16990,16990,16990,0
20230605,192700,10951971060,16990,16990,16990,16990,0
20230605,192600,10951971060,16990,16990,16990,16990,0
20230605,192500,10951971060,16990,16990,16990,16990,0
20230605,192400,10951971060,16990,16990,16990,16990,0
20230605,192300,10951971060,16990,16990,16990,16990,0
20230605,192200,10951971060,16990,16990,16990,16990,0
20230605,192100,10951971060,16990,16990,16990,16990,0
20230605,192000,10951971060,16990,16990,16990,16990,0
20230605,191900,10951971060,16990,16990,16990,16990,0
20230605,191800,10951971060,16990,16990,16990,16990,0
20230605,191700,10951971060,16990,16990,16990,16990,0
20230605,191600,10951971060,16990,16990,16990,16990,0
20230605,191500,10951971060,16990,16990,16990,16990,0
20230605,191400,10951971060,16990,16990,16990,16990,0
20230605,191300,10951971060,16990,16990,16990,16990,0
20230605,191200,10951971060,16990,16990,16990,16990,0
20230605,191100,10951971060,16990,16990,16990,16990,0
20230605,191000,10951971060,16990,16990,16990,16990,0
20230605,190900,10951971060,16990,16990,16990,16990,0
20230605,190800,10951971060,16990,16990,16990,16990,0
20230605,190700,10951971060,16990,16990,16990,16990,0
20230605,190600,10951971060,16990,16990,16990,16990,0
20230605,190500,10951971060,16990,16990,16990,16990,0
20230605,190400,10951971060,16990,16990,16990,16990,0
20230605,190300,10951971060,16990,16990,16990,16990,0
20230605,190200,10951971060,16990,16990,16990,16990,0
20230605,190100,10951971060,16990,16990,16990,16990,0
20230605,190000,10951971060,16990,16990,16990,16990,9890
20230605,185900,10951971060,16990,16990,16990,16990,0
20230605,185800,10951971060,16990,16990,16990,16990,0
20230605,185700,10951971060,16990,16990,16990,16990,0
20230605,185600,10951971060,16990,16990,16990,16990,0
20230605,185500,10951971060,16990,16990,16990,16990,0
20230605,185400,10951971060,16990,16990,16990,16990,0
20230605,185300,10951971060,16990,16990,16990,16990,0
20230605,185200,10951971060,16990,16990,16990,16990,0
20230605,185100,10951971060,16990,16990,16990,16990,0
20230605,185000,10951971060,16990,16990,16990,16990,0
20230605,184900,10951971060,16990,16990,16990,16990,0
20230605,184800,10951971060,16990,16990,16990,16990,0
20230605,184700,10951971060,16990,16990,16990,16990,0
20230605,184600,10951971060,16990,16990,16990,16990,0
20230605,184500,10951971060,16990,16990,16990,16990,0
20230605,184400,10951971060,16990,16990,16990,16990,0
20230605,184300,10951971060,16990,16990,16990,16990,0
20230605,184200,10951971060,16990,16990,16990,16990,0
20230605,184100,10951971060,16990,16990,16990,16990,0
20230605,184000,10951971060,16990,16990,16990,16990,0
20230605,183900,10951971060,16990,16990,16990,16990,0
20230605,183800,10951971060,16990,16990,16990,16990,0
20230605,183700,10951971060,16990,16990,16990,16990,0
20230605,183600,10951971060,16990,16990,16990,16990,0
20230605,183500,10951971060,16990,16990,16990,16990,0
20230605,183400,10951971060,16990,16990,16990,16990,0
20230605,183300,10951971060,16990,16990,16990,16990,0
20230605,183200,10951971060,16990,16990,16990,16990,0
20230605,183100,10951971060,16990,16990,16990,16990,0
20230605,183000,10951971060,16990,16990,16990,16990,9890
20230605,182900,10951971060,16990,16990,16990,16990,0
20230605,182800,10951971060,16990,16990,16990,16990,0
20230605,182700,10951971060,16990,16990,16990,16990,0
20230605,182600,10951971060,16990,16990,16990,16990,0
20230605,182500,10951971060,16990,16990,16990,16990,0
20230605,182400,10951971060,16990,16990,16990,16990,0
20230605,182300,10951971060,16990,16990,16990,16990,0
20230605,182200,10951971060,16990,16990,16990,16990,0
20230605,182100,10951971060,16990,16990,16990,16990,0
20230605,182000,10951971060,16990,16990,16990,16990,0
20230605,181900,10951971060,16990,16990,16990,16990,0
20230605,181800,10951971060,16990,16990,16990,16990,0
20230605,181700,10951971060,16990,16990,16990,16990,0
20230605,181600,10951971060,16990,16990,16990,16990,0
20230605,181500,10951971060,16990,16990,16990,16990,0
20230605,181400,10951971060,16990,16990,16990,16990,0
20230605,181300,10951971060,16990,16990,16990,16990,0
20230605,181200,10951971060,16990,16990,16990,16990,0
20230605,181100,10951971060,16990,16990,16990,16990,0
20230605,181000,10951971060,16990,16990,16990,16990,0
20230605,180900,10951971060,16990,16990,16990,16990,0
20230605,180800,10951971060,16990,16990,16990,16990,0
20230605,180700,10951971060,16990,16990,16990,16990,0
20230605,180600,10951971060,16990,16990,16990,16990,0
20230605,180500,10951971060,16990,16990,16990,16990,0
20230605,180400,10951971060,16990,16990,16990,16990,0
20230605,180300,10951971060,16990,16990,16990,16990,0
20230605,180200,10951971060,16990,16990,16990,16990,0
20230605,180100,10951971060,16990,16990,16990,16990,0
20230605,180000,10951971060,16990,16990,16990,16990,9890
20230605,175900,10951971060,16990,16990,16990,16990,0
20230605,175800,10951971060,16990,16990,16990,16990,0
20230605,175700,10951971060,16990,16990,16990,16990,0
20230605,175600,10951971060,16990,16990,16990,16990,0
20230605,175500,10951971060,16990,16990,16990,16990,0
20230605,175400,10951971060,16990,16990,16990,16990,0
20230605,175300,10951971060,16990,16990,16990,16990,0
20230605,175200,10951971060,16990,16990,16990,16990,0
20230605,175100,10951971060,16990,16990,16990,16990,0
20230605,175000,10951971060,16990,16990,16990,16990,0
20230605,174900,10951971060,16990,16990,16990,16990,0
20230605,174800,10951971060,16990,16990,16990,16990,0
20230605,174700,10951971060,16990,16990,16990,16990,0
20230605,174600,10951971060,16990,16990,16990,16990,0
20230605,174500,10951971060,16990,16990,16990,16990,0
20230605,174400,10951971060,16990,16990,16990,16990,0
20230605,174300,10951971060,16990,16990,16990,16990,0
20230605,174200,10951971060,16990,16990,16990,16990,0
20230605,174100,10951971060,16990,16990,16990,16990,0
20230605,174000,10951971060,16990,16990,16990,16990,0
20230605,173900,10951971060,16990,16990,16990,16990,0
20230605,173800,10951971060,16990,16990,16990,16990,0
20230605,173700,10951971060,16990,16990,16990,16990,0
20230605,173600,10951971060,16990,16990,16990,16990,0
20230605,173500,10951971060,16990,16990,16990,16990,0
20230605,173400,10951971060,16990,16990,16990,16990,0
20230605,173300,10951971060,16990,16990,16990,16990,0
20230605,173200,10951971060,16990,16990,16990,16990,0
20230605,173100,10951971060,16990,16990,16990,16990,0
20230605,173000,10951971060,16990,16990,16990,16990,9890
20230605,172900,10951971060,16990,16990,16990,16990,0
20230605,172800,10951971060,16990,16990,16990,16990,0
20230605,172700,10951971060,16990,16990,16990,16990,0
20230605,172600,10951971060,16990,16990,16990,16990,0
20230605,172500,10951971060,16990,16990,16990,16990,0
20230605,172400,10951971060,16990,16990,16990,16990,0
20230605,172300,10951971060,16990,16990,16990,16990,0
20230605,172200,10951971060,16990,16990,16990,16990,0
20230605,172100,10951971060,16990,16990,16990,16990,0
20230605,172000,10951971060,16990,16990,16990,16990,0
20230605,171900,10951971060,16990,16990,16990,16990,0
20230605,171800,10951971060,16990,16990,16990,16990,0
20230605,171700,10951971060,16990,16990,16990,16990,0
20230605,171600,10951971060,16990,16990,16990,16990,0
20230605,171500,10951971060,16990,16990,16990,16990,0
20230605,171400,10951971060,16990,16990,16990,16990,0
20230605,171300,10951971060,16990,16990,16990,16990,0
20230605,171200,10951971060,16990,16990,16990,16990,0
20230605,171100,10951971060,16990,16990,16990,16990,0
20230605,171000,10951971060,16990,16990,16990,16990,0
20230605,170900,10951971060,16990,16990,16990,16990,0
20230605,170800,10951971060,16990,16990,16990,16990,0
20230605,170700,10951971060,16990,16990,16990,16990,0
20230605,170600,10951971060,16990,16990,16990,16990,0
20230605,170500,10951971060,16990,16990,16990,16990,0
20230605,170400,10951971060,16990,16990,16990,16990,0
20230605,170300,10951971060,16990,16990,16990,16990,0
20230605,170200,10951971060,16990,16990,16990,16990,0
20230605,170100,10951971060,16990,16990,16990,16990,0
20230605,170000,10951971060,16990,16990,16990,16990,9890
20230605,165900,10951971060,16990,16990,16990,16990,0
20230605,165800,10951971060,16990,16990,16990,16990,0
20230605,165700,10951971060,16990,16990,16990,16990,0
20230605,165600,10951971060,16990,16990,16990,16990,0
20230605,165500,10951971060,16990,16990,16990,16990,0
20230605,165400,10951971060,16990,16990,16990,16990,0
20230605,165300,10951971060,16990,16990,16990,16990,0
20230605,165200,10951971060,16990,16990,16990,16990,0
20230605,165100,10951971060,16990,16990,16990,16990,0
20230605,165000,10951971060,16990,16990,16990,16990,0
20230605,164900,10951971060,16990,16990,16990,16990,0
20230605,164800,10951971060,16990,16990,16990,16990,0
20230605,164700,10951971060,16990,16990,16990,16990,0
20230605,164600,10951971060,16990,16990,16990,16990,0
20230605,164500,10951971060,16990,16990,16990,16990,0
20230605,164400,10951971060,16990,16990,16990,16990,0
20230605,164300,10951971060,16990,16990,16990,16990,0
20230605,164200,10951971060,16990,16990,16990,16990,0
20230605,164100,10951971060,16990,16990,16990,16990,0
20230605,164000,10951971060,16990,16990,16990,16990,0
20230605,163900,10951971060,16990,16990,16990,16990,0
20230605,163800,10951971060,16990,16990,16990,16990,0
20230605,163700,10951971060,16990,16990,16990,16990,0
20230605,163600,10951971060,16990,16990,16990,16990,0
20230605,163500,10951971060,16990,16990,16990,16990,0
20230605,163400,10951971060,16990,16990,16990,16990,0
20230605,163300,10951971060,16990,16990,16990,16990,0
20230605,163200,10951971060,16990,16990,16990,16990,0
20230605,163100,10951971060,16990,16990,16990,16990,0
20230605,163000,10951971060,16990,16990,16990,16990,9890
20230605,162900,10951971060,16990,16990,16990,16990,0
20230605,162800,10951971060,16990,16990,16990,16990,0
20230605,162700,10951971060,16990,16990,16990,16990,0
20230605,162600,10951971060,16990,16990,16990,16990,0
20230605,162500,10951971060,16990,16990,16990,16990,0
20230605,162400,10951971060,16990,16990,16990,16990,0
20230605,162300,10951971060,16990,16990,16990,16990,0
20230605,162200,10951971060,16990,16990,16990,16990,0
20230605,162100,10951971060,16990,16990,16990,16990,0
20230605,162000,10951971060,16990,16990,16990,16990,0
20230605,161900,10951971060,16990,16990,16990,16990,0
20230605,161800,10951971060,16990,16990,16990,16990,0
20230605,161700,10951971060,16990,16990,16990,16990,0
20230605,161600,10951971060,16990,16990,16990,16990,0
20230605,161500,10951971060,16990,16990,16990,16990,0
20230605,161400,10951971060,16990,16990,16990,16990,0
20230605,161300,10951971060,16990,16990,16990,16990,0
20230605,161200,10951971060,16990,16990,16990,16990,0
20230605,161100,10951971060,16990,16990,16990,16990,0
20230605,161000,10951971060,16990,16990,16990,16990,0
20230605,160900,10951971060,16990,16990,16990,16990,0
20230605,160800,10951971060,16990,16990,16990,16990,0
20230605,160700,10951971060,16990,16990,16990,16990,0
20230605,160600,10951971060,16990,16990,16990,16990,0
20230605,160500,10951971060,16990,16990,16990,16990,0
20230605,160400,10951971060,16990,16990,16990,16990,0
20230605,160300,10951971060,16990,16990,16990,16990,0
20230605,160200,10951971060,16990,16990,16990,16990,0
20230605,160100,10951971060,16990,16990,16990,16990,0
20230605,160000,10951971060,16990,16990,16990,16990,9890
20230605,155900,10951971060,16990,16990,16990,16990,0
20230605,155800,10951971060,16990,16990,16990,16990,0
20230605,155700,10951971060,16990,16990,16990,16990,0
20230605,155600,10951971060,16990,16990,16990,16990,0
20230605,155500,10951971060,16990,16990,16990,16990,0
20230605,155400,10951971060,16990,16990,16990,16990,0
20230605,155300,10951971060,16990,16990,16990,16990,0
20230605,155200,10951971060,16990,16990,16990,16990,0
20230605,155100,10951971060,16990,16990,16990,16990,0
20230605,155000,10951971060,16990,16990,16990,16990,0
20230605,154900,10951971060,16990,16990,16990,16990,0
20230605,154800,10951971060,16990,16990,16990,16990,0
20230605,154700,10951971060,16990,16990,16990,16990,0
20230605,154600,10951971060,16990,16990,16990,16990,0
20230605,154500,10951971060,16990,16990,16990,16990,0
20230605,154400,10951971060,16990,16990,16990,16990,0
20230605,154300,10951971060,16990,16990,16990,16990,0
20230605,154200,10951971060,16990,16990,16990,16990,0
20230605,154100,10951971060,16990,16990,16990,16990,0
20230605,154000,10951971060,16990,16990,16990,16990,0
20230605,153900,10951971060,16990,16990,16990,16990,0
20230605,153800,10951971060,16990,16990,16990,16990,0
20230605,153700,10951971060,16990,16990,16990,16990,0
20230605,153600,10951971060,16990,16990,16990,16990,0
20230605,153500,10951971060,16990,16990,16990,16990,0
20230605,153400,10951971060,16990,16990,16990,16990,0
20230605,153300,10951971060,16990,16990,16990,16990,0
20230605,153200,10951971060,16990,16990,16990,16990,0
20230605,153100,10951971060,16990,16990,16990,16990,0
20230605,153000,10951971060,16990,16990,16990,16990,19780
20230605,152900,10783939960,16960,16960,16960,16960,0
20230605,152800,10783939960,16960,16960,16960,16960,0
20230605,152700,10783939960,16960,16960,16960,16960,0
20230605,152600,10783939960,16960,16960,16960,16960,0
20230605,152500,10783939960,16960,16960,16960,16960,0
20230605,152400,10783939960,16960,16960,16960,16960,0
20230605,152300,10783939960,16960,16960,16960,16960,0
20230605,152200,10783939960,16960,16960,16960,16960,0
20230605,152100,10783939960,16960,16960,16960,16960,0
20230605,152000,10783939960,16960,16960,16960,16960,0
20230605,151900,10783939960,16960,16940,16960,16910,2110
20230605,151800,10748199690,16940,16930,16940,16920,279
20230605,151700,10743475900,16920,16940,16950,16920,1268
20230605,151600,10722003550,16940,16910,16940,16910,2741
20230605,151500,10675604890,16910,16940,16940,16910,2528
20230605,151400,10632810710,16930,16930,16950,16930,2304
20230605,151300,10593790400,16930,16950,16950,16930,1860
20230605,151200,10562283260,16940,16920,16950,16900,3071
20230605,151100,10510305280,16920,16930,16930,16900,3407
20230605,151000,10452678530,16930,16940,16940,16920,1591
20230605,150900,10425748700,16940,16940,16940,16920,1383
20230605,150800,10402333660,16930,16940,16950,16930,1697
20230605,150700,10373585730,16950,16940,16950,16920,1995
20230605,150600,10339789680,16940,16930,16950,16920,2104
20230605,150500,10304155110,16940,16940,16940,16920,1803
20230605,150400,10273631880,16930,16930,16950,16930,905
20230605,150300,10258308830,16950,16930,16950,16920,1701
20230605,150200,10229499670,16920,16920,16930,16920,1915
20230605,150100,10197094740,16920,16920,16920,16890,1479
20230605,150000,10172086240,16920,16900,16930,16880,1641
20230605,145900,10144345770,16890,16880,16910,16880,1627
20230605,145800,10116863650,16900,16890,16900,16880,1930
20230605,145700,10084278440,16880,16880,16900,16880,1354
20230605,145600,10061416750,16890,16890,16900,16880,1043
20230605,145500,10043805140,16890,16890,16910,16890,851
20230605,145400,10029428460,16910,16910,16910,16890,1267
20230605,145300,10008019760,16910,16880,16920,16880,5069
20230605,145200,9922342290,16880,16890,16890,16880,1658
20230605,145100,9894348690,16890,16870,16890,16870,2888
20230605,145000,9845613000,16870,16890,16900,16870,3286
20230605,144900,9790142350,16890,16900,16900,16890,1199
20230605,144800,9769889080,16900,16900,16900,16890,846
20230605,144700,9755598330,16900,16900,16910,16900,1741
20230605,144600,9726173580,16910,16910,16910,16900,491
20230605,144500,9717873930,16900,16910,16910,16900,835
20230605,144400,9703760700,16910,16940,16940,16910,1245
20230605,144300,9682702950,16940,16920,16940,16910,1320
20230605,144200,9660370020,16920,16910,16930,16910,783
20230605,144100,9647124580,16920,16920,16940,16910,1228
20230605,144000,9626344830,16930,16930,16930,16920,608
20230605,143900,9616055550,16930,16920,16930,16920,1099
20230605,143800,9597454510,16920,16900,16920,16900,2091
20230605,143700,9562098280,16900,16910,16910,16900,1153
20230605,143600,9542610240,16910,16900,16910,16900,2569
20230605,143500,9499190920,16900,16900,16900,16890,1443
20230605,143400,9474810080,16890,16890,16900,16890,1651
20230605,143300,9446918840,16900,16920,16930,16900,7944
20230605,143200,9312643790,16920,16920,16930,16910,1644
20230605,143100,9284829520,16930,16920,16930,16920,662
20230605,143000,9273628150,16920,16920,16930,16920,1716
20230605,142900,9244593100,16930,16940,16940,16920,552
20230605,142800,9235250290,16930,16920,16930,16920,1509
20230605,142700,9209712150,16930,16940,16940,16920,358
20230605,142600,9203651770,16930,16930,16940,16930,1250
20230605,142500,9182484680,16930,16940,16950,16930,881
20230605,142400,9167565790,16940,16950,16950,16940,469
20230605,142300,9159620220,16950,16960,16960,16950,417
20230605,142200,9152551980,16950,16970,16970,16950,773
20230605,142100,9139448560,16970,16930,16970,16930,828
20230605,142000,9125428000,16930,16930,16930,16930,1146
20230605,141900,9106026220,16920,16930,16950,16920,1497
20230605,141800,9080674880,16920,16940,16940,16910,2067
20230605,141700,9045698030,16940,16940,16950,16930,947
20230605,141600,9029654990,16950,16970,16980,16950,2768
20230605,141500,8982721100,16980,17000,17000,16980,377
20230605,141400,8976318440,17000,16980,17000,16970,3102
20230605,141300,8923663230,16980,16980,16990,16970,843
20230605,141200,8909352580,16990,16980,16990,16980,915
20230605,141100,8893815400,16990,16990,17000,16980,2304
20230605,141000,8854674400,17000,17000,17000,16990,210
20230605,140900,8851105490,16990,16990,17000,16990,141
20230605,140800,8848709580,16990,16980,16990,16980,1732
20230605,140700,8819283280,16980,16990,16990,16980,294
20230605,140600,8814290830,16990,16980,16990,16980,41
20230605,140500,8813594270,16980,16980,16990,16980,186
20230605,140400,8810435030,16980,16990,16990,16980,2160
20230605,140300,8773757660,16980,16990,16990,16980,94
20230605,140200,8772161150,16990,16990,16990,16980,186
20230605,140100,8769001610,16990,16990,16990,16980,6444
20230605,140000,8659545780,16990,17000,17000,16990,52
20230605,135900,8658661810,16990,16990,17000,16990,96
20230605,135800,8657030450,17000,17000,17000,17000,54
20230605,135700,8656112450,16990,16990,16990,16990,3766
20230605,135600,8592128110,17000,17010,17010,17000,1302
20230605,135500,8569993740,17010,17000,17010,17000,683
20230605,135400,8558381110,17000,17010,17010,17000,585
20230605,135300,8548435270,17010,17010,17010,17000,352
20230605,135200,8542448530,17000,17010,17010,17000,44
20230605,135100,8541700120,17010,17010,17010,17010,444
20230605,135000,8534147680,17000,17010,17010,17000,670
20230605,134900,8522756010,17000,17010,17010,17000,3074
20230605,134800,8470495950,17000,17010,17010,17000,307
20230605,134700,8465276580,17000,17010,17010,17000,103
20230605,134600,8463525160,17010,17010,17020,17010,1846
20230605,134500,8432124370,17020,17010,17020,17010,511
20230605,134400,8423431870,17010,17010,17020,17010,592
20230605,134300,8413361550,17020,17020,17020,17010,326
20230605,134200,8407813730,17010,17040,17040,17010,2193
20230605,134100,8370483490,17040,17040,17040,17040,248
20230605,134000,8366257570,17040,17040,17040,17030,469
20230605,133900,8358267840,17040,17030,17040,17030,765
20230605,133800,8345233310,17030,17040,17040,17030,76
20230605,133700,8343938300,17040,17030,17040,17030,160
20230605,133600,8341212930,17040,17040,17040,17030,254
20230605,133500,8336886450,17030,17030,17040,17030,750
20230605,133400,8324112660,17030,17030,17030,17030,353
20230605,133300,8318101070,17020,17020,17030,17020,141
20230605,133200,8315700470,17020,17030,17030,17020,95
20230605,133100,8314083240,17030,17020,17030,17020,401
20230605,133000,8307257960,17020,17020,17020,17010,192
20230605,132900,8303990730,17020,17010,17020,17010,190
20230605,132800,8300757000,17010,17020,17020,17010,193
20230605,132700,8297472170,17020,17020,17030,17020,1494
20230605,132600,8272043960,17020,17030,17030,17020,1199
20230605,132500,8251635590,17030,17020,17030,17020,865
20230605,132400,8236905250,17030,17030,17030,17020,165
20230605,132300,8234095580,17020,17030,17030,17020,898
20230605,132200,8218810300,17030,17030,17040,17020,2187
20230605,132100,8181566960,17030,17030,17030,17020,1067
20230605,132000,8163395960,17030,17030,17030,17020,39
20230605,131900,8162731830,17030,17030,17030,17020,516
20230605,131800,8153944950,17030,17020,17030,17020,89
20230605,131700,8152429460,17020,17020,17030,17020,626
20230605,131600,8141774210,17030,17030,17030,17020,258
20230605,131500,8137381440,17030,17020,17030,17020,762
20230605,131400,8124404610,17030,17030,17030,17030,490
20230605,131300,8116059910,17040,17030,17040,17020,418
20230605,131200,8108941950,17030,17030,17030,17030,206
20230605,131100,8105433770,17020,17030,17030,17020,169
20230605,131000,8102556040,17020,17040,17040,17020,633
20230605,130900,8091778990,17040,17030,17040,17030,215
20230605,130800,8088117030,17040,17050,17050,17040,693
20230605,130700,8076307250,17060,17050,17060,17050,998
20230605,130600,8059284780,17050,17030,17050,17030,1221
20230605,130500,8038477410,17020,17050,17050,17020,391
20230605,130400,8031816190,17050,17060,17060,17050,442
20230605,130300,8024279350,17060,17060,17070,17060,2529
20230605,130200,7981134290,17060,17060,17070,17060,2337
20230605,130100,7941264680,17060,17060,17080,17060,2871
20230605,130000,7892256900,17070,17060,17080,17060,5890
20230605,125900,7791722260,17060,17040,17060,17030,11755
20230605,125800,7591349430,17040,17030,17040,17030,192
20230605,125700,7588079350,17030,17010,17030,17010,2710
20230605,125600,7541939910,17010,17010,17010,17000,3136
20230605,125500,7488622930,17010,17020,17020,17010,646
20230605,125400,7477633810,17010,17020,17020,17010,1920
20230605,125300,7444957010,17020,17010,17020,17000,130
20230605,125200,7442745650,17020,17020,17020,17000,906
20230605,125100,7427332000,17020,17020,17020,17000,360
20230605,125000,7421211050,17010,17010,17020,17010,989
20230605,124900,7404382910,17000,17000,17000,16990,677
20230605,124800,7392876290,17000,17000,17000,17000,1863
20230605,124700,7361205290,17010,17010,17010,17010,72
20230605,124600,7359980570,17010,16990,17010,16990,501
20230605,124500,7351463260,17000,16990,17000,16990,163
20230605,124400,7348693540,17000,17000,17000,16990,93
20230605,124300,7347112590,17000,16990,17000,16990,459
20230605,124200,7339313600,17000,17010,17010,17000,1594
20230605,124100,7312209880,17020,17010,17020,17010,124
20230605,124000,7310099600,17010,17030,17030,17010,2316
20230605,123900,7270686030,17030,17020,17030,17020,220
20230605,123800,7266940250,17030,17020,17030,17020,77
20230605,123700,7265629010,17020,17030,17030,17010,82
20230605,123600,7264233880,17030,17030,17040,17010,1555
20230605,123500,7237755620,17030,17030,17030,17030,40
20230605,123400,7237074420,17030,17030,17030,17030,572
20230605,123300,7227333260,17030,17030,17040,17030,285
20230605,123200,7222478240,17030,17030,17040,17030,716
20230605,123100,7210283450,17030,17020,17040,17010,3988
20230605,123000,7142378420,17020,17000,17020,17000,648
20230605,122900,7131361250,17000,17000,17000,17000,32
20230605,122800,7130817250,17000,17000,17000,16990,119
20230605,122700,7128794830,17000,17000,17000,17000,65
20230605,122600,7127689830,17000,17010,17010,17000,1719
20230605,122500,7098464950,17010,17000,17010,17000,1370
20230605,122400,7075166840,17010,17010,17020,17010,1297
20230605,122300,7053104860,17020,17020,17020,17010,98
20230605,122200,7051437080,17020,17020,17020,17010,720
20230605,122100,7039183580,17010,17020,17020,17010,649
20230605,122000,7028138850,17010,17020,17020,17010,140
20230605,121900,7025757050,17010,17020,17020,17010,960
20230605,121800,7009420120,17020,17010,17020,17010,420
20230605,121700,7002275460,17010,17000,17020,17000,2135
20230605,121600,6965955060,17000,16990,17000,16990,3226
20230605,121500,6911123870,16990,16980,16990,16980,981
20230605,121400,6894466440,16980,16980,16980,16980,35
20230605,121300,6893872140,16970,16970,16970,16970,133
20230605,121200,6891615130,16970,16980,16980,16970,10
20230605,121100,6891445380,16970,16980,16980,16970,59
20230605,121000,6890443650,16990,16990,17000,16990,66
20230605,120900,6889321960,16990,16990,17000,16990,146
20230605,120800,6886841370,16990,17000,17000,16990,116
20230605,120700,6884869980,17000,17010,17010,17000,998
20230605,120600,6867903360,17000,17010,17010,17000,479
20230605,120500,6859757070,17010,17010,17010,17000,142
20230605,120400,6857342470,17010,17000,17010,17000,778
20230605,120300,6844116370,16990,16980,16990,16980,629
20230605,120200,6833433960,16980,16970,16980,16970,100
20230605,120100,6831736810,16970,16980,16980,16970,85
20230605,120000,6830293730,16970,16970,16970,16970,357
20230605,115900,6824235440,16970,16980,16980,16970,146
20230605,115800,6821757170,16970,16980,16980,16970,11
20230605,115700,6821570440,16980,16990,16990,16980,113
20230605,115600,6819651380,16980,16990,16990,16980,64
20230605,115500,6818564600,16980,16990,16990,16980,328
20230605,115400,6812995060,16980,17000,17000,16980,863
20230605,115300,6798324290,17010,17000,17010,17000,46
20230605,115200,6797541850,17010,17000,17010,17000,254
20230605,115100,6793221810,17000,16980,17000,16960,1294
20230605,115000,6771233830,16980,16980,16980,16980,128
20230605,114900,6769060390,16980,16960,16980,16960,1612
20230605,114800,6741705580,16950,16940,16950,16930,711
20230605,114700,6729660910,16940,16940,16940,16940,280
20230605,114600,6724917710,16940,16940,16940,16930,156
20230605,114500,6722275170,16940,16940,16940,16930,151
20230605,114400,6719717900,16940,16930,16940,16930,114
20230605,114300,6717786770,16940,16940,16940,16940,184
20230605,114200,6714669810,16940,16950,16950,16940,420
20230605,114100,6707554990,16950,16950,16950,16950,323
20230605,114000,6702080140,16950,16960,16960,16950,1008
20230605,113900,6684994460,16960,16960,16960,16950,284
20230605,113800,6680178400,16950,16970,16980,16950,1853
20230605,113700,6648737070,16970,16970,16970,16970,56
20230605,113600,6647786750,16960,16960,16970,16960,107
20230605,113500,6645971690,16960,16960,16970,16950,241
20230605,113400,6641883520,16960,16980,16980,16960,269
20230605,113300,6637318420,16980,16980,16980,16980,286
20230605,113200,6632462140,16980,16980,16990,16980,35
20230605,113100,6631867790,16980,17000,17000,16980,710
20230605,113000,6619806130,17000,17010,17010,16990,592
20230605,112900,6609741500,17010,17020,17020,17010,700
20230605,112800,6597833950,17020,17000,17020,16990,726
20230605,112700,6585490030,17000,16980,17000,16980,239
20230605,112600,6581430460,16980,16950,16980,16950,619
20230605,112500,6570928250,16950,16930,16950,16920,363
20230605,112400,6564784490,16930,16920,16930,16920,316
20230605,112300,6559437600,16920,16910,16920,16910,847
20230605,112200,6545108160,16900,16900,16910,16900,2832
20230605,112100,6497245430,16890,16890,16890,16890,268
20230605,112000,6492718910,16890,16890,16890,16890,944
20230605,111900,6476774750,16890,16890,16900,16890,727
20230605,111800,6464494670,16890,16900,16900,16890,84
20230605,111700,6463075810,16900,16900,16900,16900,770
20230605,111600,6450062810,16900,16910,16910,16900,228
20230605,111500,6446208710,16910,16900,16910,16900,2218
20230605,111400,6408722330,16910,16900,16910,16900,790
20230605,111300,6395366010,16900,16900,16910,16900,210
20230605,111200,6391816960,16900,16890,16900,16890,28
20230605,111100,6391343890,16890,16910,16910,16880,3148
20230605,111000,6338160490,16920,16920,16920,16920,161
20230605,110900,6335436370,16920,16910,16920,16910,910
20230605,110800,6320047720,16910,16910,16910,16910,132
20230605,110700,6317815600,16910,16910,16910,16910,18
20230605,110600,6317511220,16910,16910,16910,16910,125
20230605,110500,6315397470,16910,16900,16910,16900,565
20230605,110400,6305844650,16900,16890,16900,16890,2084
20230605,110300,6270645830,16890,16890,16900,16890,772
20230605,110200,6257606590,16890,16900,16900,16890,134
20230605,110100,6255343230,16900,16900,16910,16900,494
20230605,110000,6246994580,16900,16910,16910,16900,15
20230605,105900,6246740970,16900,16900,16920,16900,218
20230605,105800,6243056350,16920,16910,16920,16900,3103
20230605,105700,6190605400,16910,16910,16910,16900,649
20230605,105600,6179631480,16910,16910,16920,16910,298
20230605,105500,6174592200,16920,16910,16920,16910,9
20230605,105400,6174439950,16910,16910,16910,16900,490
20230605,105300,6166154640,16920,16910,16920,16910,191
20230605,105200,6162924770,16910,16910,16910,16900,2448
20230605,105100,6121534330,16920,16920,16920,16910,3839
20230605,105000,6056600720,16920,16930,16930,16920,417
20230605,104900,6049545000,16930,16930,16930,16920,173
20230605,104800,6046616510,16930,16920,16930,16920,95
20230605,104700,6045009060,16920,16920,16930,16920,499
20230605,104600,6036565860,16920,16920,16930,16920,1010
20230605,104500,6019474360,16940,16940,16940,16930,1208
20230605,104400,5999019430,16940,16960,16960,16930,1589
20230605,104300,5972092760,16960,16970,16970,16950,1436
20230605,104200,5947729990,16970,16980,16980,16970,504
20230605,104100,5939177060,16970,16980,16980,16970,188
20230605,104000,5935985580,16980,16970,16980,16970,228
20230605,103900,5932116170,16970,16980,16990,16970,430
20230605,103800,5924816200,16980,17000,17000,16980,8
20230605,103700,5924680260,17000,17010,17010,16990,1031
20230605,103600,5907147660,17010,17010,17010,17010,826
20230605,103500,5893097400,17010,17010,17020,17010,216
20230605,103400,5889423140,17010,17020,17020,17010,245
20230605,103300,5885253290,17020,16980,17020,16970,2864
20230605,103200,5836577960,16980,16970,16980,16970,767
20230605,103100,5823561900,16970,16970,16970,16970,339
20230605,103000,5817809070,16940,16940,16970,16940,1342
20230605,102900,5795064820,16980,16980,16980,16980,0
20230605,102800,5795064820,16980,16950,16980,16910,5603
20230605,102700,5700285650,16950,16970,16970,16950,2088
20230605,102600,5664885110,16980,16980,16980,16980,7
20230605,102500,5664766250,16980,16970,17000,16960,331
20230605,102400,5659149530,16980,16960,16980,16960,482
20230605,102300,5650970740,16960,16980,17010,16960,3635
20230605,102200,5589192170,16980,16980,16980,16950,2386
20230605,102100,5548708760,16980,17030,17040,16980,2989
20230605,102000,5497878080,17050,17050,17050,17020,556
20230605,101900,5488402630,17040,17020,17050,17010,364
20230605,101800,5482204200,17020,17080,17080,17000,2217
20230605,101700,5444403950,17080,17070,17080,17060,5796
20230605,101600,5345462570,17070,17000,17070,17000,20486
20230605,101500,4996310320,17000,17010,17030,17000,3308
20230605,101400,4940020900,17000,16990,17010,16990,422
20230605,101300,4932847250,16990,16970,16990,16960,666
20230605,101200,4921538380,16970,16930,16970,16920,2950
20230605,101100,4871530830,16930,16930,16940,16900,1928
20230605,101000,4838904390,16940,16960,16960,16940,283
20230605,100900,4834109870,16950,16960,16990,16950,1477
20230605,100800,4809036310,16970,16980,16980,16970,334
20230605,100700,4803368200,16960,16960,16990,16960,435
20230605,100600,4795983620,16940,17020,17030,16910,9030
20230605,100500,4642779660,17020,17020,17030,17020,1642
20230605,100400,4614829980,17020,17030,17030,17020,1444
20230605,100300,4590244080,17040,17030,17040,17030,1867
20230605,100200,4558432810,17040,17040,17050,17030,6949
20230605,100100,4439971030,17050,17010,17050,17010,5499
20230605,100000,4346317070,17010,17010,17030,17010,3527
20230605,095900,4286263060,17030,16980,17030,16970,11292
20230605,095800,4094267280,16980,16980,16980,16970,1193
20230605,095700,4074010960,16980,16980,16990,16970,1599
20230605,095600,4046858620,16970,16960,16970,16950,1419
20230605,095500,4022787280,16960,16940,16960,16940,2518
20230605,095400,3980117700,16940,16930,16940,16930,703
20230605,095300,3968209610,16930,16880,16940,16880,1122
20230605,095200,3949219660,16890,16860,16890,16860,2088
20230605,095100,3913997650,16860,16860,16870,16860,218
20230605,095000,3910321660,16860,16870,16870,16860,5638
20230605,094900,3815264820,16870,16890,16890,16870,357
20230605,094800,3809240360,16890,16860,16890,16850,1653
20230605,094700,3781364630,16860,16900,16900,16860,1342
20230605,094600,3758717260,16900,16900,16900,16900,131
20230605,094500,3756503360,16900,16910,16910,16900,898
20230605,094400,3741325850,16910,16900,16930,16900,2286
20230605,094300,3702651470,16910,16910,16920,16880,5110
20230605,094200,3616357780,16910,16910,16920,16900,2272
20230605,094100,3577936140,16920,16930,16930,16920,921
20230605,094000,3562351550,16930,16950,16950,16920,491
20230605,093900,3554043020,16960,16950,16960,16920,8260
20230605,093800,3414199540,16950,16980,16990,16950,1215
20230605,093700,3393595570,16980,16980,16980,16950,1294
20230605,093600,3371630290,16980,17000,17000,16950,4834
20230605,093500,3289650320,17000,17010,17010,16990,2392
20230605,093400,3248991010,17000,17020,17030,16990,5109
20230605,093300,3162096070,17030,16970,17050,16960,24000
20230605,093200,2754087190,16990,16990,16990,16960,3711
20230605,093100,2691081930,16990,16930,17000,16930,7546
20230605,093000,2562977690,16940,16960,16960,16940,3649
20230605,092900,2501153090,16940,16900,16970,16900,6186
20230605,092800,2396357840,16900,16920,16930,16890,2012
20230605,092700,2362326710,16920,16930,16930,16900,1141
20230605,092600,2343018900,16930,16820,17000,16820,14312
20230605,092500,2100978890,16820,16770,16820,16750,3257
20230605,092400,2046289610,16760,16700,16760,16690,2387
20230605,092300,2006364710,16690,16690,16720,16660,7143
20230605,092200,1887163480,16690,16690,16700,16680,3024
20230605,092100,1836717630,16690,16700,16720,16690,2289
20230605,092000,1798507080,16720,16720,16720,16700,183
20230605,091900,1795448040,16680,16690,16700,16680,6413
20230605,091800,1688417330,16690,16700,16700,16690,1517
20230605,091700,1663087790,16690,16690,16700,16680,1802
20230605,091600,1633012680,16690,16680,16700,16680,2472
20230605,091500,1591755200,16690,16710,16710,16680,4771
20230605,091400,1512113790,16700,16700,16720,16690,6482
20230605,091300,1403835630,16700,16730,16730,16700,5778
20230605,091200,1307275590,16730,16760,16760,16730,1904
20230605,091100,1275401260,16760,16750,16770,16740,1048
20230605,091000,1257843810,16750,16740,16770,16730,3480
20230605,090900,1199575070,16740,16720,16740,16710,3182
20230605,090800,1146351190,16720,16740,16740,16710,3258
20230605,090700,1091882060,16740,16700,16740,16700,1881
20230605,090600,1060452680,16710,16740,16760,16700,6695
20230605,090500,948532330,16770,16800,16800,16740,1517
20230605,090400,923112170,16750,16800,16860,16700,4390
20230605,090300,849317880,16730,16670,16730,16650,8110
20230605,090200,714043630,16650,16780,16780,16650,16876
20230605,090100,432235790,16720,16760,16760,16680,8597
20230605,090000,288545360,16750,16880,16880,16710,16300