stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,185300,2236790740,6440,6440,6440,6440,11321
20230530,185200,2236790740,6440,6440,6440,6440,0
20230530,185100,2236790740,6440,6440,6440,6440,0
20230530,185000,2236790740,6440,6440,6440,6440,0
20230530,184900,2236790740,6440,6440,6440,6440,0
20230530,184800,2236790740,6440,6440,6440,6440,0
20230530,184700,2236790740,6440,6440,6440,6440,0
20230530,184600,2236790740,6440,6440,6440,6440,0
20230530,184500,2236790740,6440,6440,6440,6440,0
20230530,184400,2236790740,6440,6440,6440,6440,0
20230530,184300,2236790740,6440,6440,6440,6440,0
20230530,184200,2236790740,6440,6440,6440,6440,0
20230530,184100,2236790740,6440,6440,6440,6440,0
20230530,184000,2236790740,6440,6440,6440,6440,0
20230530,183900,2236790740,6440,6440,6440,6440,0
20230530,183800,2236790740,6440,6440,6440,6440,0
20230530,183700,2236790740,6440,6440,6440,6440,0
20230530,183600,2236790740,6440,6440,6440,6440,0
20230530,183500,2236790740,6440,6440,6440,6440,0
20230530,183400,2236790740,6440,6440,6440,6440,0
20230530,183300,2236790740,6440,6440,6440,6440,0
20230530,183200,2236790740,6440,6440,6440,6440,0
20230530,183100,2236790740,6440,6440,6440,6440,0
20230530,183000,2236790740,6440,6440,6440,6440,0
20230530,182900,2236790740,6440,6440,6440,6440,0
20230530,182800,2236790740,6440,6440,6440,6440,0
20230530,182700,2236790740,6440,6440,6440,6440,0
20230530,182600,2236790740,6440,6440,6440,6440,0
20230530,182500,2236790740,6440,6440,6440,6440,0
20230530,182400,2236790740,6440,6440,6440,6440,0
20230530,182300,2236790740,6440,6440,6440,6440,11321
20230530,182200,2236790740,6440,6440,6440,6440,0
20230530,182100,2236790740,6440,6440,6440,6440,0
20230530,182000,2236790740,6440,6440,6440,6440,0
20230530,181900,2236790740,6440,6440,6440,6440,0
20230530,181800,2236790740,6440,6440,6440,6440,0
20230530,181700,2236790740,6440,6440,6440,6440,0
20230530,181600,2236790740,6440,6440,6440,6440,0
20230530,181500,2236790740,6440,6440,6440,6440,0
20230530,181400,2236790740,6440,6440,6440,6440,0
20230530,181300,2236790740,6440,6440,6440,6440,0
20230530,181200,2236790740,6440,6440,6440,6440,0
20230530,181100,2236790740,6440,6440,6440,6440,0
20230530,181000,2236790740,6440,6440,6440,6440,0
20230530,180900,2236790740,6440,6440,6440,6440,0
20230530,180800,2236790740,6440,6440,6440,6440,0
20230530,180700,2236790740,6440,6440,6440,6440,0
20230530,180600,2236790740,6440,6440,6440,6440,0
20230530,180500,2236790740,6440,6440,6440,6440,0
20230530,180400,2236790740,6440,6440,6440,6440,0
20230530,180300,2236790740,6440,6440,6440,6440,0
20230530,180200,2236790740,6440,6440,6440,6440,0
20230530,180100,2236790740,6440,6440,6440,6440,0
20230530,180000,2236790740,6440,6440,6440,6440,0
20230530,175900,2236790740,6440,6440,6440,6440,0
20230530,175800,2236790740,6440,6440,6440,6440,0
20230530,175700,2236790740,6440,6440,6440,6440,0
20230530,175600,2236790740,6440,6440,6440,6440,0
20230530,175500,2236790740,6440,6440,6440,6440,0
20230530,175400,2236790740,6440,6440,6440,6440,0
20230530,175300,2236790740,6440,6440,6440,6440,11321
20230530,175200,2236790740,6440,6440,6440,6440,0
20230530,175100,2236790740,6440,6440,6440,6440,0
20230530,175000,2236790740,6440,6440,6440,6440,0
20230530,174900,2236790740,6440,6440,6440,6440,0
20230530,174800,2236790740,6440,6440,6440,6440,0
20230530,174700,2236790740,6440,6440,6440,6440,0
20230530,174600,2236790740,6440,6440,6440,6440,0
20230530,174500,2236790740,6440,6440,6440,6440,0
20230530,174400,2236790740,6440,6440,6440,6440,0
20230530,174300,2236790740,6440,6440,6440,6440,0
20230530,174200,2236790740,6440,6440,6440,6440,0
20230530,174100,2236790740,6440,6440,6440,6440,0
20230530,174000,2236790740,6440,6440,6440,6440,0
20230530,173900,2236790740,6440,6440,6440,6440,0
20230530,173800,2236790740,6440,6440,6440,6440,0
20230530,173700,2236790740,6440,6440,6440,6440,0
20230530,173600,2236790740,6440,6440,6440,6440,0
20230530,173500,2236790740,6440,6440,6440,6440,0
20230530,173400,2236790740,6440,6440,6440,6440,0
20230530,173300,2236790740,6440,6440,6440,6440,0
20230530,173200,2236790740,6440,6440,6440,6440,0
20230530,173100,2236790740,6440,6440,6440,6440,0
20230530,173000,2236790740,6440,6440,6440,6440,0
20230530,172900,2236790740,6440,6440,6440,6440,0
20230530,172800,2236790740,6440,6440,6440,6440,0
20230530,172700,2236790740,6440,6440,6440,6440,0
20230530,172600,2236790740,6440,6440,6440,6440,0
20230530,172500,2236790740,6440,6440,6440,6440,0
20230530,172400,2236790740,6440,6440,6440,6440,0
20230530,172300,2236790740,6440,6440,6440,6440,11321
20230530,172200,2236790740,6440,6440,6440,6440,0
20230530,172100,2236790740,6440,6440,6440,6440,0
20230530,172000,2236790740,6440,6440,6440,6440,0
20230530,171900,2236790740,6440,6440,6440,6440,0
20230530,171800,2236790740,6440,6440,6440,6440,0
20230530,171700,2236790740,6440,6440,6440,6440,0
20230530,171600,2236790740,6440,6440,6440,6440,0
20230530,171500,2236790740,6440,6440,6440,6440,0
20230530,171400,2236790740,6440,6440,6440,6440,0
20230530,171300,2236790740,6440,6440,6440,6440,0
20230530,171200,2236790740,6440,6440,6440,6440,0
20230530,171100,2236790740,6440,6440,6440,6440,0
20230530,171000,2236790740,6440,6440,6440,6440,0
20230530,170900,2236790740,6440,6440,6440,6440,0
20230530,170800,2236790740,6440,6440,6440,6440,0
20230530,170700,2236790740,6440,6440,6440,6440,0
20230530,170600,2236790740,6440,6440,6440,6440,0
20230530,170500,2236790740,6440,6440,6440,6440,0
20230530,170400,2236790740,6440,6440,6440,6440,0
20230530,170300,2236790740,6440,6440,6440,6440,0
20230530,170200,2236790740,6440,6440,6440,6440,0
20230530,170100,2236790740,6440,6440,6440,6440,0
20230530,170000,2236790740,6440,6440,6440,6440,0
20230530,165900,2236790740,6440,6440,6440,6440,0
20230530,165800,2236790740,6440,6440,6440,6440,0
20230530,165700,2236790740,6440,6440,6440,6440,0
20230530,165600,2236790740,6440,6440,6440,6440,0
20230530,165500,2236790740,6440,6440,6440,6440,0
20230530,165400,2236790740,6440,6440,6440,6440,0
20230530,165300,2236790740,6440,6440,6440,6440,11321
20230530,165200,2236790740,6440,6440,6440,6440,0
20230530,165100,2236790740,6440,6440,6440,6440,0
20230530,165000,2236790740,6440,6440,6440,6440,0
20230530,164900,2236790740,6440,6440,6440,6440,0
20230530,164800,2236790740,6440,6440,6440,6440,0
20230530,164700,2236790740,6440,6440,6440,6440,0
20230530,164600,2236790740,6440,6440,6440,6440,0
20230530,164500,2236790740,6440,6440,6440,6440,0
20230530,164400,2236790740,6440,6440,6440,6440,0
20230530,164300,2236790740,6440,6440,6440,6440,0
20230530,164200,2236790740,6440,6440,6440,6440,0
20230530,164100,2236790740,6440,6440,6440,6440,0
20230530,164000,2236790740,6440,6440,6440,6440,0
20230530,163900,2236790740,6440,6440,6440,6440,0
20230530,163800,2236790740,6440,6440,6440,6440,0
20230530,163700,2236790740,6440,6440,6440,6440,0
20230530,163600,2236790740,6440,6440,6440,6440,0
20230530,163500,2236790740,6440,6440,6440,6440,0
20230530,163400,2236790740,6440,6440,6440,6440,0
20230530,163300,2236790740,6440,6440,6440,6440,0
20230530,163200,2236790740,6440,6440,6440,6440,0
20230530,163100,2236790740,6440,6440,6440,6440,0
20230530,163000,2236790740,6440,6440,6440,6440,0
20230530,162900,2236790740,6440,6440,6440,6440,0
20230530,162800,2236790740,6440,6440,6440,6440,0
20230530,162700,2236790740,6440,6440,6440,6440,0
20230530,162600,2236790740,6440,6440,6440,6440,0
20230530,162500,2236790740,6440,6440,6440,6440,0
20230530,162400,2236790740,6440,6440,6440,6440,0
20230530,162300,2236790740,6440,6440,6440,6440,11321
20230530,162200,2236790740,6440,6440,6440,6440,0
20230530,162100,2236790740,6440,6440,6440,6440,0
20230530,162000,2236790740,6440,6440,6440,6440,0
20230530,161900,2236790740,6440,6440,6440,6440,0
20230530,161800,2236790740,6440,6440,6440,6440,0
20230530,161700,2236790740,6440,6440,6440,6440,0
20230530,161600,2236790740,6440,6440,6440,6440,0
20230530,161500,2236790740,6440,6440,6440,6440,0
20230530,161400,2236790740,6440,6440,6440,6440,0
20230530,161300,2236790740,6440,6440,6440,6440,0
20230530,161200,2236790740,6440,6440,6440,6440,0
20230530,161100,2236790740,6440,6440,6440,6440,0
20230530,161000,2236790740,6440,6440,6440,6440,0
20230530,160900,2236790740,6440,6440,6440,6440,0
20230530,160800,2236790740,6440,6440,6440,6440,0
20230530,160700,2236790740,6440,6440,6440,6440,0
20230530,160600,2236790740,6440,6440,6440,6440,0
20230530,160500,2236790740,6440,6440,6440,6440,0
20230530,160400,2236790740,6440,6440,6440,6440,0
20230530,160300,2236790740,6440,6440,6440,6440,0
20230530,160200,2236790740,6440,6440,6440,6440,0
20230530,160100,2236790740,6440,6440,6440,6440,0
20230530,160000,2236790740,6440,6440,6440,6440,0
20230530,155900,2236790740,6440,6440,6440,6440,0
20230530,155800,2236790740,6440,6440,6440,6440,0
20230530,155700,2236790740,6440,6440,6440,6440,0
20230530,155600,2236790740,6440,6440,6440,6440,0
20230530,155500,2236790740,6440,6440,6440,6440,0
20230530,155400,2236790740,6440,6440,6440,6440,0
20230530,155300,2236790740,6440,6440,6440,6440,11321
20230530,155200,2236790740,6440,6440,6440,6440,0
20230530,155100,2236790740,6440,6440,6440,6440,0
20230530,155000,2236790740,6440,6440,6440,6440,0
20230530,154900,2236790740,6440,6440,6440,6440,0
20230530,154800,2236790740,6440,6440,6440,6440,0
20230530,154700,2236790740,6440,6440,6440,6440,0
20230530,154600,2236790740,6440,6440,6440,6440,0
20230530,154500,2236790740,6440,6440,6440,6440,0
20230530,154400,2236790740,6440,6440,6440,6440,0
20230530,154300,2236790740,6440,6440,6440,6440,0
20230530,154200,2236790740,6440,6440,6440,6440,0
20230530,154100,2236790740,6440,6440,6440,6440,0
20230530,154000,2236790740,6440,6440,6440,6440,0
20230530,153900,2236790740,6440,6440,6440,6440,0
20230530,153800,2236790740,6440,6440,6440,6440,0
20230530,153700,2236790740,6440,6440,6440,6440,0
20230530,153600,2236790740,6440,6440,6440,6440,0
20230530,153500,2236790740,6440,6440,6440,6440,0
20230530,153400,2236790740,6440,6440,6440,6440,0
20230530,153300,2236790740,6440,6440,6440,6440,0
20230530,153200,2236790740,6440,6440,6440,6440,0
20230530,153100,2236790740,6440,6440,6440,6440,0
20230530,153000,2236790740,6440,6440,6440,6440,11321
20230530,152900,2163883500,6460,6460,6460,6460,0
20230530,152800,2163883500,6460,6460,6460,6460,0
20230530,152700,2163883500,6460,6460,6460,6460,0
20230530,152600,2163883500,6460,6460,6460,6460,0
20230530,152500,2163883500,6460,6460,6460,6460,0
20230530,152400,2163883500,6460,6460,6460,6460,0
20230530,152300,2163883500,6460,6460,6460,6460,0
20230530,152200,2163883500,6460,6460,6460,6460,0
20230530,152100,2163883500,6460,6460,6460,6460,0
20230530,152000,2163883500,6460,6460,6460,6460,0
20230530,151900,2163883500,6460,6450,6460,6440,1062
20230530,151800,2157039600,6440,6450,6450,6440,123
20230530,151700,2156246330,6440,6440,6450,6440,227
20230530,151600,2154784430,6440,6450,6450,6440,1501
20230530,151500,2145103940,6440,6450,6450,6440,2312
20230530,151400,2130191600,6450,6450,6450,6440,2858
20230530,151300,2111760640,6440,6460,6460,6440,21734
20230530,151200,1971661630,6460,6450,6460,6450,347
20230530,151100,1969422480,6450,6450,6450,6450,693
20230530,151000,1964952630,6460,6460,6470,6450,3195
20230530,150900,1944320420,6460,6450,6460,6450,1405
20230530,150800,1935249930,6450,6450,6450,6450,352
20230530,150700,1932979530,6450,6460,6460,6450,502
20230530,150600,1929737580,6460,6460,6460,6460,1084
20230530,150500,1922734940,6460,6460,6460,6460,981
20230530,150400,1916397680,6460,6460,6470,6460,916
20230530,150300,1910480310,6460,6460,6460,6460,221
20230530,150200,1909052650,6470,6470,6470,6470,1424
20230530,150100,1899839370,6470,6460,6470,6460,433
20230530,150000,1897040590,6460,6460,6460,6460,2297
20230530,145900,1882201970,6470,6470,6470,6460,277
20230530,145800,1880410700,6470,6460,6470,6460,270
20230530,145700,1878664800,6460,6470,6470,6460,317
20230530,145600,1876615160,6470,6480,6480,6460,112
20230530,145500,1875890550,6470,6480,6480,6460,602
20230530,145400,1871995910,6480,6460,6480,6460,1422
20230530,145300,1862796630,6460,6470,6470,6460,224
20230530,145200,1861347790,6470,6470,6470,6460,697
20230530,145100,1856842490,6460,6470,6470,6460,84
20230530,145000,1856299440,6470,6460,6470,6460,530
20230530,144900,1852872070,6470,6470,6480,6470,340
20230530,144800,1850672090,6470,6470,6480,6470,1129
20230530,144700,1843365790,6480,6480,6480,6470,169
20230530,144600,1842270710,6480,6480,6480,6470,581
20230530,144500,1838507580,6480,6480,6480,6480,167
20230530,144400,1837425420,6480,6470,6480,6460,363
20230530,144300,1835076890,6470,6470,6480,6470,166
20230530,144200,1834002470,6460,6480,6480,6460,517
20230530,144100,1830658260,6480,6480,6480,6480,199
20230530,144000,1829368740,6470,6490,6490,6470,416
20230530,143900,1826673530,6480,6470,6490,6470,932
20230530,143800,1820634390,6470,6480,6480,6470,317
20230530,143700,1818581550,6480,6480,6480,6470,114
20230530,143600,1817843300,6480,6480,6480,6470,574
20230530,143500,1814127710,6480,6470,6480,6470,532
20230530,143400,1810683650,6480,6480,6480,6470,234
20230530,143300,1809167770,6480,6470,6490,6460,510
20230530,143200,1805867780,6470,6470,6470,6460,236
20230530,143100,1804341300,6470,6470,6470,6460,379
20230530,143000,1801890890,6470,6470,6470,6460,315
20230530,142900,1799854110,6470,6460,6490,6460,782
20230530,142800,1794790210,6460,6480,6480,6460,588
20230530,142700,1790991130,6470,6490,6490,6450,4324
20230530,142600,1763053340,6490,6480,6490,6480,162
20230530,142500,1762002260,6480,6490,6490,6480,155
20230530,142400,1760997510,6490,6480,6490,6480,36
20230530,142300,1760764180,6480,6480,6490,6470,300
20230530,142200,1758821420,6480,6470,6480,6470,66
20230530,142100,1758394190,6480,6490,6490,6480,160
20230530,142000,1757356280,6480,6470,6490,6470,300
20230530,141900,1755412660,6470,6480,6490,6470,94
20230530,141800,1754804370,6490,6460,6490,6460,152
20230530,141700,1753819290,6480,6480,6480,6470,328
20230530,141600,1751695020,6470,6460,6480,6460,144
20230530,141500,1750764170,6470,6470,6480,6470,109
20230530,141400,1750058890,6470,6470,6480,6470,67
20230530,141300,1749625360,6470,6470,6480,6470,196
20230530,141200,1748356140,6470,6470,6480,6460,192
20230530,141100,1747114730,6470,6470,6470,6470,149
20230530,141000,1746150700,6460,6470,6470,6460,380
20230530,140900,1743692580,6480,6480,6480,6470,311
20230530,140800,1741679300,6480,6470,6480,6470,281
20230530,140700,1739860140,6490,6470,6490,6470,1415
20230530,140600,1730701830,6460,6470,6470,6460,196
20230530,140500,1729434580,6470,6470,6470,6470,15
20230530,140400,1729337530,6460,6460,6470,6460,1060
20230530,140300,1722488800,6460,6460,6470,6460,1275
20230530,140200,1714250020,6460,6470,6470,6460,152
20230530,140100,1713267020,6470,6460,6470,6460,47
20230530,140000,1712963340,6470,6470,6470,6460,240
20230530,135900,1711411860,6470,6470,6470,6460,156
20230530,135800,1710402990,6470,6470,6480,6470,109
20230530,135700,1709697710,6480,6470,6480,6460,220
20230530,135600,1708274690,6490,6490,6490,6490,5
20230530,135500,1708242240,6480,6480,6480,6470,153
20230530,135400,1707251250,6490,6490,6490,6490,4
20230530,135300,1707225290,6460,6470,6470,6460,1077
20230530,135200,1700259280,6470,6460,6470,6460,240
20230530,135100,1698707430,6460,6460,6460,6450,1032
20230530,135000,1692041600,6460,6460,6460,6460,352
20230530,134900,1689767680,6460,6460,6460,6450,265
20230530,134800,1688057510,6460,6450,6470,6450,2062
20230530,134700,1674756950,6450,6460,6460,6450,370
20230530,134600,1672367950,6460,6450,6460,6450,273
20230530,134500,1670607000,6450,6450,6450,6450,252
20230530,134400,1668981600,6460,6450,6460,6450,201
20230530,134300,1667683580,6460,6460,6460,6450,153
20230530,134200,1666695640,6460,6450,6460,6450,167
20230530,134100,1665617260,6450,6460,6460,6450,150
20230530,134000,1664648700,6460,6450,6460,6450,612
20230530,133900,1660695640,6460,6460,6460,6460,602
20230530,133800,1656806720,6460,6450,6460,6450,725
20230530,133700,1652124070,6460,6460,6460,6460,1771
20230530,133600,1640683410,6460,6460,6460,6460,189
20230530,133500,1639462470,6460,6460,6460,6460,0
20230530,133400,1639462470,6460,6460,6460,6460,174
20230530,133300,1638338430,6460,6460,6460,6460,109
20230530,133200,1637634290,6460,6460,6460,6460,88
20230530,133100,1637065810,6460,6460,6460,6460,810
20230530,133000,1631833210,6460,6460,6460,6460,176
20230530,132900,1630696250,6470,6470,6470,6470,4
20230530,132800,1630670370,6460,6470,6470,6460,121
20230530,132700,1629888390,6460,6460,6460,6460,43
20230530,132600,1629610610,6460,6460,6460,6460,132
20230530,132500,1628757890,6460,6460,6460,6460,48
20230530,132400,1628447810,6460,6460,6460,6460,44
20230530,132300,1628163570,6460,6460,6460,6460,520
20230530,132200,1624804370,6460,6460,6460,6460,131
20230530,132100,1623958110,6460,6460,6460,6460,861
20230530,132000,1618396050,6470,6470,6470,6470,61
20230530,131900,1618001380,6470,6460,6470,6460,2061
20230530,131800,1604667140,6460,6460,6460,6460,588
20230530,131700,1600868660,6470,6480,6480,6470,2078
20230530,131600,1587423900,6480,6480,6480,6480,0
20230530,131500,1587423900,6480,6470,6480,6470,175
20230530,131400,1586291640,6470,6470,6470,6470,300
20230530,131300,1584350640,6470,6470,6480,6470,103
20230530,131200,1583684110,6470,6470,6470,6470,0
20230530,131100,1583684110,6470,6470,6470,6470,173
20230530,131000,1582564800,6470,6470,6470,6470,45
20230530,130900,1582273650,6470,6470,6470,6470,44
20230530,130800,1581988970,6480,6480,6480,6470,818
20230530,130700,1576693760,6470,6470,6470,6470,88
20230530,130600,1576124400,6470,6480,6480,6470,786
20230530,130500,1571032570,6480,6480,6480,6480,44
20230530,130400,1570747450,6490,6470,6490,6470,550
20230530,130300,1567184290,6470,6470,6470,6470,88
20230530,130200,1566614930,6470,6470,6470,6470,89
20230530,130100,1566039100,6480,6480,6480,6480,1
20230530,130000,1566032620,6470,6480,6480,6470,443
20230530,125900,1563162410,6470,6470,6470,6470,88
20230530,125800,1562593050,6470,6470,6470,6470,90
20230530,125700,1562010750,6480,6480,6480,6480,36
20230530,125600,1561777470,6470,6480,6490,6470,203
20230530,125500,1560463370,6470,6470,6470,6470,0
20230530,125400,1560463370,6470,6480,6480,6470,299
20230530,125300,1558526310,6480,6480,6480,6480,1
20230530,125200,1558519830,6470,6470,6470,6470,172
20230530,125100,1557406990,6480,6470,6480,6470,67
20230530,125000,1556973290,6490,6490,6490,6490,0
20230530,124900,1556973290,6490,6480,6490,6470,126
20230530,124800,1556157030,6490,6490,6490,6470,863
20230530,124700,1550557920,6480,6480,6480,6470,90
20230530,124600,1549975180,6490,6470,6490,6470,101
20230530,124500,1549321690,6470,6480,6480,6470,146
20230530,124400,1548376590,6480,6480,6480,6480,3160
20230530,124300,1527899790,6480,6480,6490,6470,451
20230530,124200,1524977730,6490,6480,6490,6480,3323
20230530,124100,1503442380,6470,6480,6480,6470,121
20230530,124000,1502659160,6470,6480,6480,6470,295
20230530,123900,1500748440,6480,6480,6490,6470,211
20230530,123800,1499381430,6480,6470,6480,6470,1405
20230530,123700,1490283980,6470,6460,6480,6460,2659
20230530,123600,1473072530,6470,6470,6470,6470,150
20230530,123500,1472102030,6460,6470,6470,6460,393
20230530,123400,1469563220,6460,6460,6460,6460,49
20230530,123300,1469246680,6460,6470,6470,6460,540
20230530,123200,1465754200,6460,6450,6460,6450,1993
20230530,123100,1452879880,6450,6450,6460,6450,100
20230530,123000,1452234380,6450,6450,6450,6450,86
20230530,122900,1451679680,6460,6450,6460,6450,104
20230530,122800,1451008870,6450,6450,6450,6450,92
20230530,122700,1450415470,6460,6460,6460,6460,20
20230530,122600,1450286270,6460,6450,6460,6450,159
20230530,122500,1449259970,6460,6460,6460,6450,105
20230530,122400,1448582550,6460,6450,6460,6450,590
20230530,122300,1444772040,6460,6450,6460,6450,1110
20230530,122200,1437608440,6450,6460,6460,6450,289
20230530,122100,1435744350,6460,6460,6460,6460,1000
20230530,122000,1429284350,6450,6450,6450,6450,86
20230530,121900,1428729650,6450,6450,6450,6450,0
20230530,121800,1428729650,6450,6450,6460,6450,336
20230530,121700,1426561390,6470,6470,6470,6470,1
20230530,121600,1426554920,6450,6460,6470,6450,888
20230530,121500,1420818710,6460,6450,6460,6450,829
20230530,121400,1415463790,6450,6450,6450,6450,132
20230530,121300,1414612390,6460,6450,6460,6450,50
20230530,121200,1414289840,6450,6460,6460,6450,91
20230530,121100,1413702810,6460,6450,6460,6450,109
20230530,121000,1412999540,6450,6450,6450,6450,88
20230530,120900,1412431940,6460,6450,6460,6450,97
20230530,120800,1411806220,6450,6450,6450,6450,253
20230530,120700,1410174370,6450,6450,6450,6450,105
20230530,120600,1409497120,6450,6460,6460,6450,99
20230530,120500,1408858460,6450,6450,6450,6440,177
20230530,120400,1407717290,6450,6450,6450,6450,719
20230530,120300,1403079740,6450,6450,6450,6450,183
20230530,120200,1401899390,6450,6450,6450,6450,90
20230530,120100,1401318890,6450,6460,6460,6450,143
20230530,120000,1400396340,6460,6450,6460,6440,1375
20230530,115900,1391526550,6450,6450,6450,6450,121
20230530,115800,1390746100,6450,6450,6450,6450,211
20230530,115700,1389385150,6450,6460,6460,6450,414
20230530,115600,1386712850,6450,6450,6450,6450,41
20230530,115500,1386448400,6450,6440,6450,6440,678
20230530,115400,1382075310,6440,6450,6450,6440,1077
20230530,115300,1375139120,6450,6450,6450,6450,423
20230530,115200,1372410770,6450,6450,6450,6450,763
20230530,115100,1367489420,6450,6460,6460,6450,95
20230530,115000,1366876600,6450,6450,6450,6450,92
20230530,114900,1366283200,6450,6460,6460,6450,564
20230530,114800,1362641250,6460,6440,6460,6440,81
20230530,114700,1362118810,6440,6450,6450,6440,1048
20230530,114600,1355360090,6450,6450,6450,6440,573
20230530,114500,1351665450,6450,6450,6450,6450,211
20230530,114400,1350304500,6450,6450,6450,6440,3002
20230530,114300,1330942760,6450,6460,6470,6450,133
20230530,114200,1330084450,6450,6460,6460,6450,95
20230530,114100,1329471200,6460,6450,6470,6450,2732
20230530,114000,1311848040,6440,6460,6460,6440,9226
20230530,113900,1252327170,6450,6450,6480,6450,2489
20230530,113800,1236253100,6450,6460,6460,6450,88
20230530,113700,1235685350,6450,6450,6450,6450,85
20230530,113600,1235137100,6460,6460,6460,6460,957
20230530,113500,1228954880,6460,6460,6470,6460,101
20230530,113400,1228302320,6470,6470,6470,6470,0
20230530,113300,1228302320,6470,6460,6470,6460,46
20230530,113200,1228005110,6460,6470,6470,6460,243
20230530,113100,1226433780,6470,6480,6480,6460,73
20230530,113000,1225961830,6470,6460,6470,6460,888
20230530,112900,1220224910,6450,6460,6460,6450,2799
20230530,112800,1202169330,6460,6460,6460,6460,1660
20230530,112700,1191445730,6460,6460,6460,6460,247
20230530,112600,1189850110,6480,6460,6480,6460,1011
20230530,112500,1183318850,6450,6470,6470,6450,10354
20230530,112400,1116438650,6480,6470,6480,6470,99
20230530,112300,1115798060,6470,6480,6490,6470,107
20230530,112200,1115105500,6470,6480,6480,6470,218
20230530,112100,1113694000,6480,6470,6480,6470,1755
20230530,112000,1102339130,6480,6480,6480,6470,90
20230530,111900,1101756810,6500,6490,6500,6480,1572
20230530,111800,1091549410,6490,6480,6490,6480,183
20230530,111700,1090363440,6490,6480,6490,6480,89
20230530,111600,1089786710,6490,6480,6490,6480,47
20230530,111500,1089482130,6500,6480,6500,6480,24
20230530,111400,1089326370,6500,6480,6500,6480,300
20230530,111300,1087382350,6480,6480,6480,6480,192
20230530,111200,1086138190,6510,6470,6520,6470,8046
20230530,111100,1033768790,6470,6470,6470,6470,2000
20230530,111000,1020828790,6470,6470,6470,6460,528
20230530,110900,1017413640,6470,6470,6470,6460,975
20230530,110800,1011110640,6470,6470,6470,6470,89
20230530,110700,1010534810,6470,6470,6470,6470,0
20230530,110600,1010534810,6470,6470,6490,6470,415
20230530,110500,1007849560,6470,6470,6490,6470,142
20230530,110400,1006930420,6470,6480,6500,6470,235
20230530,110300,1005407110,6480,6470,6480,6470,110
20230530,110200,1004694710,6480,6470,6500,6470,340
20230530,110100,1002493330,6470,6460,6470,6460,395
20230530,110000,999941480,6470,6470,6470,6470,1007
20230530,105900,993426190,6480,6470,6480,6470,102
20230530,105800,992766240,6460,6460,6460,6460,88
20230530,105700,992197760,6480,6470,6480,6460,952
20230530,105600,986044230,6470,6470,6490,6470,1193
20230530,105500,978316470,6470,6470,6480,6470,366
20230530,105400,975948440,6470,6480,6480,6470,463
20230530,105300,972952730,6470,6470,6470,6470,90
20230530,105200,972370430,6480,6480,6480,6480,120
20230530,105100,971592830,6470,6470,6470,6470,2153
20230530,105000,957662920,6490,6470,6490,6470,293
20230530,104900,955767190,6480,6480,6480,6470,247
20230530,104800,954167520,6490,6480,6490,6480,601
20230530,104700,950273030,6470,6480,6480,6470,139
20230530,104600,949373660,6470,6460,6470,6460,433
20230530,104500,946572590,6470,6470,6480,6470,235
20230530,104400,945052120,6470,6470,6480,6460,2944
20230530,104300,926017120,6480,6480,6480,6480,19
20230530,104200,925894000,6470,6480,6480,6470,2700
20230530,104100,908424970,6500,6480,6500,6480,1001
20230530,104000,901938450,6480,6470,6480,6470,312
20230530,103900,899919800,6480,6460,6480,6460,463
20230530,103800,896922090,6480,6470,6480,6460,182
20230530,103700,895744990,6480,6480,6480,6480,0
20230530,103600,895744990,6480,6470,6480,6460,972
20230530,103500,889453190,6460,6480,6480,6460,1069
20230530,103400,882537540,6480,6480,6480,6470,92
20230530,103300,881942260,6470,6470,6470,6470,306
20230530,103200,879962440,6470,6480,6480,6470,98
20230530,103100,879328280,6480,6470,6480,6470,2103
20230530,103000,865721850,6470,6470,6470,6470,311
20230530,102900,863709680,6470,6480,6480,6470,3058
20230530,102800,843894270,6480,6480,6490,6480,336
20230530,102700,841715500,6480,6490,6490,6480,2499
20230530,102600,825497970,6500,6500,6500,6500,30
20230530,102500,825302970,6490,6490,6490,6490,85
20230530,102400,824751320,6500,6500,6500,6500,0
20230530,102300,824751320,6500,6500,6500,6490,505
20230530,102200,821470590,6500,6490,6500,6490,1080
20230530,102100,814461230,6490,6490,6490,6490,86
20230530,102000,813903090,6500,6500,6500,6500,10
20230530,101900,813838090,6490,6500,6500,6490,2379
20230530,101800,798398280,6500,6500,6500,6500,100
20230530,101700,797748280,6490,6490,6490,6490,139
20230530,101600,796846170,6500,6500,6510,6500,3974
20230530,101500,771011160,6510,6510,6520,6500,1941
20230530,101400,758375700,6510,6510,6510,6510,30
20230530,101300,758180400,6500,6510,6520,6500,208
20230530,101200,756826670,6540,6490,6540,6490,6090
20230530,101100,717013680,6490,6530,6530,6490,46
20230530,101000,716715100,6530,6480,6530,6480,107
20230530,100900,716019730,6530,6480,6530,6480,1930
20230530,100800,703444630,6480,6490,6500,6470,1359
20230530,100700,694618000,6490,6470,6490,6470,1479
20230530,100600,685048270,6470,6500,6500,6470,320
20230530,100500,682969530,6480,6470,6480,6460,484
20230530,100400,679836880,6470,6510,6510,6470,314
20230530,100300,677805160,6470,6470,6510,6470,590
20230530,100200,673987820,6520,6460,6520,6460,8285
20230530,100100,620177400,6470,6470,6470,6460,2703
20230530,100000,602715690,6470,6480,6480,6460,385
20230530,095900,600226610,6480,6480,6480,6470,1542
20230530,095800,590249510,6470,6470,6470,6470,685
20230530,095700,585817560,6470,6470,6480,6470,601
20230530,095600,581929030,6470,6480,6480,6470,1708
20230530,095500,570878070,6500,6480,6500,6480,63
20230530,095400,570469610,6470,6470,6480,6470,139
20230530,095300,569570230,6470,6470,6470,6470,88
20230530,095200,569000870,6470,6470,6470,6470,87
20230530,095100,568437980,6470,6470,6470,6470,549
20230530,095000,564885950,6470,6470,6470,6470,78
20230530,094900,564381290,6470,6480,6480,6460,663
20230530,094800,560093150,6480,6480,6480,6460,7744
20230530,094700,509963820,6480,6490,6490,6480,816
20230530,094600,504676040,6490,6490,6490,6480,7661
20230530,094500,454956170,6490,6490,6490,6490,1430
20230530,094400,445675470,6500,6500,6500,6500,275
20230530,094300,443887970,6500,6500,6500,6490,3551
20230530,094200,420806890,6510,6500,6510,6500,30
20230530,094100,420611860,6500,6500,6510,6500,326
20230530,094000,418492370,6510,6510,6510,6510,0
20230530,093900,418492370,6510,6500,6510,6500,131
20230530,093800,417640830,6500,6500,6510,6500,1022
20230530,093700,410997800,6510,6500,6510,6500,427
20230530,093600,408221220,6510,6500,6520,6500,175
20230530,093500,407081980,6500,6510,6510,6500,235
20230530,093400,405552570,6500,6500,6520,6500,4170
20230530,093300,378447450,6500,6510,6510,6500,1035
20230530,093200,371719600,6510,6510,6520,6510,2330
20230530,093100,356551270,6530,6530,6530,6530,8
20230530,093000,356499030,6530,6510,6530,6510,179
20230530,092900,355333240,6510,6530,6530,6510,497
20230530,092800,352093870,6510,6510,6520,6510,475
20230530,092700,348997920,6510,6510,6510,6500,1522
20230530,092600,339095490,6510,6520,6520,6500,1689
20230530,092500,328100030,6520,6520,6520,6520,13
20230530,092400,328015270,6510,6530,6530,6510,552
20230530,092300,324418070,6530,6510,6530,6510,519
20230530,092200,321037140,6510,6510,6520,6510,1276
20230530,092100,312729780,6510,6520,6520,6500,2407
20230530,092000,297058690,6510,6510,6510,6500,1922
20230530,091900,284552750,6510,6510,6510,6500,1136
20230530,091800,277157490,6500,6510,6510,6500,1842
20230530,091700,265181970,6510,6490,6510,6490,1566
20230530,091600,255000310,6490,6510,6510,6490,472
20230530,091500,251932800,6510,6490,6510,6490,291
20230530,091400,250043190,6500,6500,6510,6500,1139
20230530,091300,242639660,6500,6510,6510,6500,836
20230530,091200,237205630,6510,6520,6520,6510,2247
20230530,091100,222564490,6520,6520,6520,6510,553
20230530,091000,218963730,6520,6520,6520,6520,235
20230530,090900,217431530,6510,6510,6520,6510,1266
20230530,090800,209189840,6510,6500,6510,6500,1406
20230530,090700,200049610,6490,6500,6510,6490,871
20230530,090600,194391760,6510,6500,6510,6500,7304
20230530,090500,146915280,6500,6510,6510,6500,663
20230530,090400,142600020,6510,6530,6530,6510,7724
20230530,090300,92259190,6520,6540,6540,6520,3715
20230530,090200,68003850,6540,6570,6570,6540,4488
20230530,090100,38606120,6560,6580,6580,6560,347
20230530,090000,36329720,6560,6540,6560,6540,5555