stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185800,81381467525,2195,2195,2195,2195,148918
20230605,185700,81381467525,2195,2195,2195,2195,0
20230605,185600,81381467525,2195,2195,2195,2195,0
20230605,185500,81381467525,2195,2195,2195,2195,0
20230605,185400,81381467525,2195,2195,2195,2195,0
20230605,185300,81381467525,2195,2195,2195,2195,0
20230605,185200,81381467525,2195,2195,2195,2195,0
20230605,185100,81381467525,2195,2195,2195,2195,0
20230605,185000,81381467525,2195,2195,2195,2195,0
20230605,184900,81381467525,2195,2195,2195,2195,0
20230605,184800,81381467525,2195,2195,2195,2195,0
20230605,184700,81381467525,2195,2195,2195,2195,0
20230605,184600,81381467525,2195,2195,2195,2195,0
20230605,184500,81381467525,2195,2195,2195,2195,0
20230605,184400,81381467525,2195,2195,2195,2195,0
20230605,184300,81381467525,2195,2195,2195,2195,0
20230605,184200,81381467525,2195,2195,2195,2195,0
20230605,184100,81381467525,2195,2195,2195,2195,0
20230605,184000,81381467525,2195,2195,2195,2195,0
20230605,183900,81381467525,2195,2195,2195,2195,0
20230605,183800,81381467525,2195,2195,2195,2195,0
20230605,183700,81381467525,2195,2195,2195,2195,0
20230605,183600,81381467525,2195,2195,2195,2195,0
20230605,183500,81381467525,2195,2195,2195,2195,0
20230605,183400,81381467525,2195,2195,2195,2195,0
20230605,183300,81381467525,2195,2195,2195,2195,0
20230605,183200,81381467525,2195,2195,2195,2195,0
20230605,183100,81381467525,2195,2195,2195,2195,0
20230605,183000,81381467525,2195,2195,2195,2195,0
20230605,182900,81381467525,2195,2195,2195,2195,0
20230605,182800,81381467525,2195,2195,2195,2195,148918
20230605,182700,81381467525,2195,2195,2195,2195,0
20230605,182600,81381467525,2195,2195,2195,2195,0
20230605,182500,81381467525,2195,2195,2195,2195,0
20230605,182400,81381467525,2195,2195,2195,2195,0
20230605,182300,81381467525,2195,2195,2195,2195,0
20230605,182200,81381467525,2195,2195,2195,2195,0
20230605,182100,81381467525,2195,2195,2195,2195,0
20230605,182000,81381467525,2195,2195,2195,2195,0
20230605,181900,81381467525,2195,2195,2195,2195,0
20230605,181800,81381467525,2195,2195,2195,2195,0
20230605,181700,81381467525,2195,2195,2195,2195,0
20230605,181600,81381467525,2195,2195,2195,2195,0
20230605,181500,81381467525,2195,2195,2195,2195,0
20230605,181400,81381467525,2195,2195,2195,2195,0
20230605,181300,81381467525,2195,2195,2195,2195,0
20230605,181200,81381467525,2195,2195,2195,2195,0
20230605,181100,81381467525,2195,2195,2195,2195,0
20230605,181000,81381467525,2195,2195,2195,2195,0
20230605,180900,81381467525,2195,2195,2195,2195,0
20230605,180800,81381467525,2195,2195,2195,2195,0
20230605,180700,81381467525,2195,2195,2195,2195,0
20230605,180600,81381467525,2195,2195,2195,2195,0
20230605,180500,81381467525,2195,2195,2195,2195,0
20230605,180400,81381467525,2195,2195,2195,2195,0
20230605,180300,81381467525,2195,2195,2195,2195,0
20230605,180200,81381467525,2195,2195,2195,2195,0
20230605,180100,81381467525,2195,2195,2195,2195,0
20230605,180000,81381467525,2195,2195,2195,2195,0
20230605,175900,81381467525,2195,2195,2195,2195,0
20230605,175800,81381467525,2195,2195,2195,2195,148918
20230605,175700,81381467525,2195,2195,2195,2195,0
20230605,175600,81381467525,2195,2195,2195,2195,0
20230605,175500,81381467525,2195,2195,2195,2195,0
20230605,175400,81381467525,2195,2195,2195,2195,0
20230605,175300,81381467525,2195,2195,2195,2195,0
20230605,175200,81381467525,2195,2195,2195,2195,0
20230605,175100,81381467525,2195,2195,2195,2195,0
20230605,175000,81381467525,2195,2195,2195,2195,0
20230605,174900,81381467525,2195,2195,2195,2195,0
20230605,174800,81381467525,2195,2195,2195,2195,0
20230605,174700,81381467525,2195,2195,2195,2195,0
20230605,174600,81381467525,2195,2195,2195,2195,0
20230605,174500,81381467525,2195,2195,2195,2195,0
20230605,174400,81381467525,2195,2195,2195,2195,0
20230605,174300,81381467525,2195,2195,2195,2195,0
20230605,174200,81381467525,2195,2195,2195,2195,0
20230605,174100,81381467525,2195,2195,2195,2195,0
20230605,174000,81381467525,2195,2195,2195,2195,0
20230605,173900,81381467525,2195,2195,2195,2195,0
20230605,173800,81381467525,2195,2195,2195,2195,0
20230605,173700,81381467525,2195,2195,2195,2195,0
20230605,173600,81381467525,2195,2195,2195,2195,0
20230605,173500,81381467525,2195,2195,2195,2195,0
20230605,173400,81381467525,2195,2195,2195,2195,0
20230605,173300,81381467525,2195,2195,2195,2195,0
20230605,173200,81381467525,2195,2195,2195,2195,0
20230605,173100,81381467525,2195,2195,2195,2195,0
20230605,173000,81381467525,2195,2195,2195,2195,0
20230605,172900,81381467525,2195,2195,2195,2195,0
20230605,172800,81381467525,2195,2195,2195,2195,148918
20230605,172700,81381467525,2195,2195,2195,2195,0
20230605,172600,81381467525,2195,2195,2195,2195,0
20230605,172500,81381467525,2195,2195,2195,2195,0
20230605,172400,81381467525,2195,2195,2195,2195,0
20230605,172300,81381467525,2195,2195,2195,2195,0
20230605,172200,81381467525,2195,2195,2195,2195,0
20230605,172100,81381467525,2195,2195,2195,2195,0
20230605,172000,81381467525,2195,2195,2195,2195,0
20230605,171900,81381467525,2195,2195,2195,2195,0
20230605,171800,81381467525,2195,2195,2195,2195,0
20230605,171700,81381467525,2195,2195,2195,2195,0
20230605,171600,81381467525,2195,2195,2195,2195,0
20230605,171500,81381467525,2195,2195,2195,2195,0
20230605,171400,81381467525,2195,2195,2195,2195,0
20230605,171300,81381467525,2195,2195,2195,2195,0
20230605,171200,81381467525,2195,2195,2195,2195,0
20230605,171100,81381467525,2195,2195,2195,2195,0
20230605,171000,81381467525,2195,2195,2195,2195,0
20230605,170900,81381467525,2195,2195,2195,2195,0
20230605,170800,81381467525,2195,2195,2195,2195,0
20230605,170700,81381467525,2195,2195,2195,2195,0
20230605,170600,81381467525,2195,2195,2195,2195,0
20230605,170500,81381467525,2195,2195,2195,2195,0
20230605,170400,81381467525,2195,2195,2195,2195,0
20230605,170300,81381467525,2195,2195,2195,2195,0
20230605,170200,81381467525,2195,2195,2195,2195,0
20230605,170100,81381467525,2195,2195,2195,2195,0
20230605,170000,81381467525,2195,2195,2195,2195,0
20230605,165900,81381467525,2195,2195,2195,2195,0
20230605,165800,81381467525,2195,2195,2195,2195,148918
20230605,165700,81381467525,2195,2195,2195,2195,0
20230605,165600,81381467525,2195,2195,2195,2195,0
20230605,165500,81381467525,2195,2195,2195,2195,0
20230605,165400,81381467525,2195,2195,2195,2195,0
20230605,165300,81381467525,2195,2195,2195,2195,0
20230605,165200,81381467525,2195,2195,2195,2195,0
20230605,165100,81381467525,2195,2195,2195,2195,0
20230605,165000,81381467525,2195,2195,2195,2195,0
20230605,164900,81381467525,2195,2195,2195,2195,0
20230605,164800,81381467525,2195,2195,2195,2195,0
20230605,164700,81381467525,2195,2195,2195,2195,0
20230605,164600,81381467525,2195,2195,2195,2195,0
20230605,164500,81381467525,2195,2195,2195,2195,0
20230605,164400,81381467525,2195,2195,2195,2195,0
20230605,164300,81381467525,2195,2195,2195,2195,0
20230605,164200,81381467525,2195,2195,2195,2195,0
20230605,164100,81381467525,2195,2195,2195,2195,0
20230605,164000,81381467525,2195,2195,2195,2195,0
20230605,163900,81381467525,2195,2195,2195,2195,0
20230605,163800,81381467525,2195,2195,2195,2195,0
20230605,163700,81381467525,2195,2195,2195,2195,0
20230605,163600,81381467525,2195,2195,2195,2195,0
20230605,163500,81381467525,2195,2195,2195,2195,0
20230605,163400,81381467525,2195,2195,2195,2195,0
20230605,163300,81381467525,2195,2195,2195,2195,0
20230605,163200,81381467525,2195,2195,2195,2195,0
20230605,163100,81381467525,2195,2195,2195,2195,0
20230605,163000,81381467525,2195,2195,2195,2195,0
20230605,162900,81381467525,2195,2195,2195,2195,0
20230605,162800,81381467525,2195,2195,2195,2195,148918
20230605,162700,81381467525,2195,2195,2195,2195,0
20230605,162600,81381467525,2195,2195,2195,2195,0
20230605,162500,81381467525,2195,2195,2195,2195,0
20230605,162400,81381467525,2195,2195,2195,2195,0
20230605,162300,81381467525,2195,2195,2195,2195,0
20230605,162200,81381467525,2195,2195,2195,2195,0
20230605,162100,81381467525,2195,2195,2195,2195,0
20230605,162000,81381467525,2195,2195,2195,2195,0
20230605,161900,81381467525,2195,2195,2195,2195,0
20230605,161800,81381467525,2195,2195,2195,2195,0
20230605,161700,81381467525,2195,2195,2195,2195,0
20230605,161600,81381467525,2195,2195,2195,2195,0
20230605,161500,81381467525,2195,2195,2195,2195,0
20230605,161400,81381467525,2195,2195,2195,2195,0
20230605,161300,81381467525,2195,2195,2195,2195,0
20230605,161200,81381467525,2195,2195,2195,2195,0
20230605,161100,81381467525,2195,2195,2195,2195,0
20230605,161000,81381467525,2195,2195,2195,2195,0
20230605,160900,81381467525,2195,2195,2195,2195,0
20230605,160800,81381467525,2195,2195,2195,2195,0
20230605,160700,81381467525,2195,2195,2195,2195,0
20230605,160600,81381467525,2195,2195,2195,2195,0
20230605,160500,81381467525,2195,2195,2195,2195,0
20230605,160400,81381467525,2195,2195,2195,2195,0
20230605,160300,81381467525,2195,2195,2195,2195,0
20230605,160200,81381467525,2195,2195,2195,2195,0
20230605,160100,81381467525,2195,2195,2195,2195,0
20230605,160000,81381467525,2195,2195,2195,2195,0
20230605,155900,81381467525,2195,2195,2195,2195,0
20230605,155800,81381467525,2195,2195,2195,2195,148918
20230605,155700,81381467525,2195,2195,2195,2195,0
20230605,155600,81381467525,2195,2195,2195,2195,0
20230605,155500,81381467525,2195,2195,2195,2195,0
20230605,155400,81381467525,2195,2195,2195,2195,0
20230605,155300,81381467525,2195,2195,2195,2195,0
20230605,155200,81381467525,2195,2195,2195,2195,0
20230605,155100,81381467525,2195,2195,2195,2195,0
20230605,155000,81381467525,2195,2195,2195,2195,0
20230605,154900,81381467525,2195,2195,2195,2195,0
20230605,154800,81381467525,2195,2195,2195,2195,0
20230605,154700,81381467525,2195,2195,2195,2195,0
20230605,154600,81381467525,2195,2195,2195,2195,0
20230605,154500,81381467525,2195,2195,2195,2195,0
20230605,154400,81381467525,2195,2195,2195,2195,0
20230605,154300,81381467525,2195,2195,2195,2195,0
20230605,154200,81381467525,2195,2195,2195,2195,0
20230605,154100,81381467525,2195,2195,2195,2195,0
20230605,154000,81381467525,2195,2195,2195,2195,0
20230605,153900,81381467525,2195,2195,2195,2195,0
20230605,153800,81381467525,2195,2195,2195,2195,0
20230605,153700,81381467525,2195,2195,2195,2195,0
20230605,153600,81381467525,2195,2195,2195,2195,0
20230605,153500,81381467525,2195,2195,2195,2195,0
20230605,153400,81381467525,2195,2195,2195,2195,0
20230605,153300,81381467525,2195,2195,2195,2195,0
20230605,153200,81381467525,2195,2195,2195,2195,0
20230605,153100,81381467525,2195,2195,2195,2195,0
20230605,153000,81381467525,2195,2195,2195,2195,148918
20230605,152900,81054592515,2195,2195,2195,2195,0
20230605,152800,81054592515,2195,2195,2195,2195,0
20230605,152700,81054592515,2195,2195,2195,2195,0
20230605,152600,81054592515,2195,2195,2195,2195,0
20230605,152500,81054592515,2195,2195,2195,2195,0
20230605,152400,81054592515,2195,2195,2195,2195,0
20230605,152300,81054592515,2195,2195,2195,2195,0
20230605,152200,81054592515,2195,2195,2195,2195,0
20230605,152100,81054592515,2195,2195,2195,2195,0
20230605,152000,81054592515,2195,2195,2195,2195,0
20230605,151900,81054592515,2195,2200,2205,2195,31673
20230605,151800,80984964820,2205,2210,2210,2195,83292
20230605,151700,80801482895,2205,2200,2210,2200,55648
20230605,151600,80678919445,2200,2195,2200,2195,38305
20230605,151500,80594718745,2200,2195,2200,2195,53131
20230605,151400,80478085085,2195,2190,2195,2190,10900
20230605,151300,80454180805,2190,2195,2195,2190,24384
20230605,151200,80400735595,2195,2190,2195,2190,14019
20230605,151100,80370024250,2190,2195,2195,2190,25203
20230605,151000,80314822420,2190,2185,2195,2185,28855
20230605,150900,80251647670,2185,2190,2195,2185,34701
20230605,150800,80175732240,2190,2190,2195,2185,31199
20230605,150700,80107399485,2190,2195,2195,2185,79325
20230605,150600,79933662385,2195,2195,2195,2190,22143
20230605,150500,79885107800,2195,2195,2200,2190,12098
20230605,150400,79858573175,2200,2200,2200,2190,82971
20230605,150300,79676566685,2200,2200,2205,2195,33487
20230605,150200,79602896875,2200,2195,2200,2195,11483
20230605,150100,79577675045,2195,2195,2200,2195,22429
20230605,150000,79528425355,2195,2205,2205,2195,49696
20230605,145900,79419154075,2205,2200,2205,2200,36029
20230605,145800,79339887265,2200,2200,2200,2195,23886
20230605,145700,79287370170,2205,2200,2205,2195,33857
20230605,145600,79212853415,2200,2205,2205,2200,37587
20230605,145500,79130099795,2205,2210,2210,2205,39303
20230605,145400,79043424765,2205,2210,2210,2205,8994
20230605,145300,79023580195,2210,2215,2215,2210,54736
20230605,145200,78902512635,2215,2225,2225,2210,63001
20230605,145100,78762822995,2220,2230,2230,2220,38161
20230605,145000,78677887785,2225,2225,2230,2220,62661
20230605,144900,78538438460,2225,2205,2225,2205,103908
20230605,144800,78307972675,2210,2205,2210,2200,38879
20230605,144700,78222195840,2205,2205,2205,2200,11687
20230605,144600,78196446450,2205,2200,2210,2200,22959
20230605,144500,78145848455,2200,2205,2205,2195,50435
20230605,144400,78034858245,2205,2210,2210,2195,60883
20230605,144300,77900855865,2210,2220,2220,2205,50721
20230605,144200,77788660890,2220,2225,2225,2215,64824
20230605,144100,77644848220,2220,2225,2230,2220,110307
20230605,144000,77399549125,2220,2230,2235,2220,172583
20230605,143900,77014746455,2235,2225,2235,2220,269555
20230605,143800,76413828255,2225,2215,2225,2210,183960
20230605,143700,76005508710,2210,2205,2220,2185,289552
20230605,143600,75365838035,2210,2190,2210,2190,149868
20230605,143500,75036074765,2195,2190,2195,2190,30164
20230605,143400,74969870290,2195,2195,2195,2190,18956
20230605,143300,74928273920,2190,2185,2190,2185,27689
20230605,143200,74867636050,2190,2190,2190,2185,16342
20230605,143100,74831867890,2185,2190,2190,2185,8874
20230605,143000,74812443040,2190,2185,2190,2185,18000
20230605,142900,74773095715,2190,2180,2190,2180,15558
20230605,142800,74739097920,2185,2190,2190,2180,35996
20230605,142700,74660494775,2185,2185,2190,2185,40108
20230605,142600,74572837200,2185,2185,2190,2185,12866
20230605,142500,74544671855,2185,2185,2190,2185,15337
20230605,142400,74511108770,2185,2190,2190,2185,8594
20230605,142300,74492298080,2190,2185,2190,2185,8824
20230605,142200,74472986810,2190,2185,2190,2185,16162
20230605,142100,74437611120,2185,2190,2190,2185,10300
20230605,142000,74415104035,2190,2185,2190,2185,17361
20230605,141900,74377089450,2190,2190,2190,2185,24512
20230605,141800,74323480770,2190,2190,2190,2185,31991
20230605,141700,74253575860,2185,2190,2190,2185,7916
20230605,141600,74236267925,2185,2190,2190,2185,3520
20230605,141500,74228576655,2190,2185,2190,2185,3322
20230605,141400,74221317860,2185,2185,2190,2185,16884
20230605,141300,74184425200,2185,2190,2190,2185,6658
20230605,141200,74169870050,2190,2185,2190,2185,4610
20230605,141100,74159785160,2185,2185,2190,2185,14530
20230605,141000,74128037065,2185,2185,2190,2185,6288
20230605,140900,74114287750,2190,2185,2190,2185,3805
20230605,140800,74105970605,2190,2185,2190,2185,6185
20230605,140700,74092455680,2185,2185,2190,2185,18342
20230605,140600,74052371610,2190,2185,2190,2185,14977
20230605,140500,74019646340,2185,2185,2190,2185,6519
20230605,140400,74005400165,2185,2190,2190,2185,16386
20230605,140300,73969595315,2190,2185,2190,2180,12649
20230605,140200,73941960425,2185,2185,2185,2180,6329
20230605,140100,73928135015,2185,2190,2190,2180,11248
20230605,140000,73903555650,2185,2190,2190,2180,8308
20230605,135900,73885400090,2185,2185,2190,2185,15654
20230605,135800,73851196075,2185,2185,2190,2185,9736
20230605,135700,73829908595,2190,2185,2190,2185,11555
20230605,135600,73804658395,2185,2185,2190,2180,12365
20230605,135500,73777637820,2185,2180,2185,2180,17544
20230605,135400,73739309110,2180,2180,2185,2180,9235
20230605,135300,73719172175,2180,2180,2185,2180,18317
20230605,135200,73679226720,2180,2185,2185,2180,7490
20230605,135100,73662871175,2185,2185,2185,2180,7004
20230605,135000,73647586075,2185,2180,2185,2180,2512
20230605,134900,73642102555,2180,2180,2185,2180,3449
20230605,134800,73634576905,2185,2190,2190,2185,6648
20230605,134700,73620050320,2185,2185,2190,2185,14775
20230605,134600,73587763495,2185,2185,2190,2185,14634
20230605,134500,73555778715,2185,2185,2190,2180,51261
20230605,134400,73443903890,2185,2185,2190,2185,12138
20230605,134300,73417382350,2185,2185,2190,2185,2756
20230605,134200,73411360405,2190,2185,2190,2185,9577
20230605,134100,73390422170,2190,2185,2190,2185,4705
20230605,134000,73380141535,2185,2180,2185,2180,16105
20230605,133900,73345030195,2185,2190,2190,2180,17209
20230605,133800,73307444515,2185,2190,2190,2185,6669
20230605,133700,73292867535,2185,2190,2190,2185,7624
20230605,133600,73276182370,2190,2190,2190,2185,10885
20230605,133500,73252345485,2190,2185,2190,2185,5370
20230605,133400,73240588600,2190,2190,2190,2185,2429
20230605,133300,73235276835,2185,2185,2190,2185,19900
20230605,133200,73191792565,2185,2190,2190,2185,4476
20230605,133100,73181998810,2190,2185,2190,2185,13107
20230605,133000,73153304220,2185,2180,2190,2180,16088
20230605,132900,73118183040,2185,2180,2185,2180,7146
20230605,132800,73102591395,2185,2185,2185,2180,18152
20230605,132700,73062934605,2185,2185,2190,2185,11438
20230605,132600,73037934225,2185,2190,2190,2185,9344
20230605,132500,73017490525,2185,2185,2190,2185,6134
20230605,132400,73004059730,2185,2190,2190,2185,4033
20230605,132300,72995246520,2190,2185,2190,2180,12701
20230605,132200,72967483835,2185,2185,2190,2185,5591
20230605,132100,72955263000,2190,2185,2190,2185,7216
20230605,132000,72939495985,2185,2190,2190,2180,26125
20230605,131900,72882410325,2185,2190,2190,2185,10683
20230605,131800,72859037185,2185,2190,2190,2185,28790
20230605,131700,72796119645,2185,2185,2190,2185,4506
20230605,131600,72786265700,2185,2190,2190,2185,14233
20230605,131500,72755135835,2190,2190,2190,2185,3898
20230605,131400,72746612625,2185,2185,2190,2185,5613
20230605,131300,72734335515,2185,2185,2185,2180,38433
20230605,131200,72650423910,2185,2185,2185,2180,9455
20230605,131100,72629772435,2185,2180,2185,2180,12325
20230605,131000,72602872030,2185,2185,2185,2180,5050
20230605,130900,72591846290,2185,2185,2185,2180,3693
20230605,130800,72583778405,2180,2185,2185,2180,22352
20230605,130700,72535012230,2180,2190,2190,2180,14330
20230605,130600,72503703170,2185,2190,2190,2185,12381
20230605,130500,72476644590,2185,2185,2190,2185,5862
20230605,130400,72463816570,2190,2190,2190,2185,11622
20230605,130300,72438369390,2190,2185,2190,2185,6871
20230605,130200,72423344255,2185,2185,2190,2180,20390
20230605,130100,72378795950,2185,2185,2185,2180,7321
20230605,130000,72362799575,2180,2185,2185,2180,20348
20230605,125900,72318375000,2185,2180,2185,2180,12083
20230605,125800,72291987975,2185,2180,2185,2175,10278
20230605,125700,72269568330,2180,2175,2180,2175,7755
20230605,125600,72252685455,2180,2180,2180,2175,15752
20230605,125500,72218397490,2180,2180,2180,2175,16401
20230605,125400,72182654805,2180,2180,2180,2175,6669
20230605,125300,72168128585,2175,2170,2190,2170,89339
20230605,125200,71973713610,2170,2175,2180,2170,18916
20230605,125100,71932594125,2175,2175,2180,2175,24597
20230605,125000,71879076935,2175,2175,2180,2170,30513
20230605,124900,71812706550,2175,2175,2180,2170,65007
20230605,124800,71671317295,2180,2180,2180,2175,23935
20230605,124700,71619231210,2180,2180,2180,2175,20703
20230605,124600,71574146405,2175,2175,2180,2175,36125
20230605,124500,71495556240,2180,2175,2180,2175,23636
20230605,124400,71444131400,2175,2180,2180,2175,33357
20230605,124300,71371486775,2180,2190,2190,2175,147872
20230605,124200,71049166935,2185,2185,2190,2185,12682
20230605,124100,71021456670,2185,2185,2190,2180,42187
20230605,124000,70929278970,2185,2185,2190,2185,37659
20230605,123900,70846989495,2185,2185,2190,2185,10737
20230605,123800,70823529050,2185,2185,2190,2185,23159
20230605,123700,70772903800,2190,2185,2190,2185,12189
20230605,123600,70746246780,2185,2185,2190,2185,10307
20230605,123500,70723696505,2190,2190,2190,2185,10702
20230605,123400,70700298520,2185,2185,2190,2185,2629
20230605,123300,70694553310,2185,2185,2190,2185,16882
20230605,123200,70657665345,2190,2185,2190,2185,13096
20230605,123100,70628999280,2185,2190,2190,2185,13239
20230605,123000,70600065755,2190,2185,2190,2185,8174
20230605,122900,70582182575,2185,2190,2190,2185,6948
20230605,122800,70567000450,2190,2185,2190,2185,12198
20230605,122700,70540326335,2190,2190,2195,2185,27096
20230605,122600,70480984490,2190,2190,2195,2190,6595
20230605,122500,70466539390,2190,2195,2195,2190,5066
20230605,122400,70455439810,2190,2190,2195,2190,4516
20230605,122300,70445546680,2190,2195,2195,2190,16329
20230605,122200,70409722445,2195,2195,2195,2190,4102
20230605,122100,70400719790,2195,2190,2195,2190,3538
20230605,122000,70392963020,2195,2190,2195,2190,2852
20230605,121900,70386714865,2190,2190,2195,2190,4532
20230605,121800,70376788575,2195,2190,2195,2190,5741
20230605,121700,70364215775,2190,2190,2195,2185,21812
20230605,121600,70316460530,2190,2190,2190,2185,25540
20230605,121500,70260629610,2185,2190,2190,2185,10588
20230605,121400,70237471455,2190,2190,2190,2185,9448
20230605,121300,70216786420,2190,2185,2190,2185,13462
20230605,121200,70187342300,2190,2190,2195,2185,13039
20230605,121100,70158810935,2190,2190,2195,2190,6106
20230605,121000,70145438240,2190,2195,2195,2190,5790
20230605,120900,70132754820,2195,2190,2195,2190,3229
20230605,120800,70125677640,2190,2185,2195,2185,5608
20230605,120700,70113406390,2190,2185,2190,2185,14111
20230605,120600,70082548130,2185,2185,2190,2185,18951
20230605,120500,70041121300,2185,2195,2195,2185,9476
20230605,120400,70020372580,2190,2195,2195,2190,9691
20230605,120300,69999133885,2195,2190,2195,2190,1555
20230605,120200,69995722550,2185,2195,2200,2185,47543
20230605,120100,69891556230,2190,2190,2195,2190,3985
20230605,120000,69882829070,2190,2190,2195,2190,11317
20230605,115900,69858044765,2190,2195,2195,2190,14834
20230605,115800,69825510320,2195,2200,2200,2195,8175
20230605,115700,69807564030,2200,2190,2200,2185,28112
20230605,115600,69745962510,2190,2185,2190,2185,19702
20230605,115500,69702874595,2190,2190,2195,2185,19164
20230605,115400,69660927975,2190,2195,2195,2190,16213
20230605,115300,69625378830,2190,2195,2195,2190,6253
20230605,115200,69611665825,2195,2190,2195,2190,12489
20230605,115100,69584285340,2195,2195,2195,2190,6209
20230605,115000,69570681650,2190,2185,2195,2185,14466
20230605,114900,69538978015,2185,2195,2195,2185,12203
20230605,114800,69512259205,2190,2195,2195,2190,17752
20230605,114700,69473360050,2195,2195,2195,2190,22773
20230605,114600,69423418075,2195,2195,2195,2190,3522
20230605,114500,69415692300,2195,2190,2195,2190,3380
20230605,114400,69408287210,2195,2195,2195,2190,14564
20230605,114300,69376381630,2190,2190,2195,2190,17567
20230605,114200,69337904695,2190,2190,2195,2190,8839
20230605,114100,69318547205,2190,2190,2190,2185,19609
20230605,114000,69275649030,2185,2185,2190,2185,15340
20230605,113900,69242115110,2190,2190,2190,2185,8709
20230605,113800,69223067115,2185,2190,2190,2185,5161
20230605,113700,69211771185,2190,2190,2190,2185,7173
20230605,113600,69196077860,2190,2190,2195,2185,22928
20230605,113500,69145865550,2190,2195,2195,2190,5324
20230605,113400,69134203950,2190,2195,2195,2190,17347
20230605,113300,69096198295,2195,2195,2200,2190,25786
20230605,113200,69039685705,2200,2200,2200,2195,4681
20230605,113100,69029399645,2200,2200,2200,2195,28412
20230605,113000,68966985690,2200,2200,2205,2195,17385
20230605,112900,68928760930,2200,2200,2200,2195,31345
20230605,112800,68859817500,2195,2195,2200,2190,14422
20230605,112700,68828161310,2195,2190,2195,2190,11660
20230605,112600,68802592680,2195,2190,2195,2190,4579
20230605,112500,68792558820,2190,2190,2190,2185,20512
20230605,112400,68747654765,2190,2185,2190,2185,18763
20230605,112300,68706651995,2190,2190,2190,2185,11665
20230605,112200,68681155315,2190,2190,2195,2185,25314
20230605,112100,68625727330,2190,2185,2195,2185,17606
20230605,112000,68587199695,2190,2195,2195,2185,13273
20230605,111900,68558160485,2195,2190,2195,2185,26762
20230605,111800,68499597090,2190,2185,2190,2180,75950
20230605,111700,68333830360,2180,2185,2190,2180,80137
20230605,111600,68158723160,2185,2195,2195,2185,49569
20230605,111500,68050289505,2190,2190,2195,2190,16427
20230605,111400,68014310355,2190,2190,2195,2190,8522
20230605,111300,67995641990,2195,2195,2200,2190,10186
20230605,111200,67973301370,2200,2195,2200,2195,18997
20230605,111100,67931601850,2190,2195,2195,2190,18668
20230605,111000,67890666605,2195,2195,2200,2190,45806
20230605,110900,67790244605,2195,2200,2200,2195,11266
20230605,110800,67765485245,2200,2195,2200,2190,17048
20230605,110700,67728064715,2190,2195,2200,2190,27014
20230605,110600,67668795140,2195,2200,2200,2195,28615
20230605,110500,67605954745,2200,2200,2200,2195,14370
20230605,110400,67574345315,2200,2190,2200,2190,54044
20230605,110300,67455760720,2190,2190,2195,2190,17506
20230605,110200,67417398780,2190,2195,2200,2190,58261
20230605,110100,67289521850,2195,2200,2205,2195,61899
20230605,110000,67153376255,2200,2200,2205,2200,24109
20230605,105900,67100336330,2205,2205,2205,2200,37917
20230605,105800,67016911910,2205,2205,2205,2200,28743
20230605,105700,66953658290,2205,2210,2210,2205,35609
20230605,105600,66875117870,2205,2205,2210,2205,27374
20230605,105500,66814732710,2205,2205,2210,2205,30970
20230605,105400,66746383860,2205,2210,2215,2205,48650
20230605,105300,66638880205,2210,2210,2215,2205,23773
20230605,105200,66586339295,2210,2210,2215,2210,29377
20230605,105100,66521413935,2210,2210,2215,2205,33678
20230605,105000,66446988010,2210,2215,2215,2210,14283
20230605,104900,66415418900,2210,2210,2215,2205,13338
20230605,104800,66385969060,2210,2215,2215,2210,28958
20230605,104700,66321953465,2215,2210,2215,2210,19068
20230605,104600,66279718015,2215,2210,2215,2210,11317
20230605,104500,66254700920,2210,2210,2215,2205,32072
20230605,104400,66183844610,2205,2205,2210,2205,35813
20230605,104300,66104830300,2210,2210,2215,2205,80525
20230605,104200,65926904115,2215,2220,2225,2210,71118
20230605,104100,65769141310,2220,2220,2225,2215,91080
20230605,104000,65566838595,2220,2225,2235,2215,225112
20230605,103900,65066047825,2230,2225,2235,2225,195040
20230605,103800,64631145630,2230,2220,2230,2215,133101
20230605,103700,64335259675,2215,2215,2220,2210,60944
20230605,103600,64200160585,2215,2210,2220,2210,22476
20230605,103500,64150405370,2210,2210,2215,2205,132450
20230605,103400,63857710485,2205,2205,2210,2205,17073
20230605,103300,63820049185,2205,2205,2210,2200,63066
20230605,103200,63680980965,2205,2205,2210,2205,28090
20230605,103100,63618984785,2205,2210,2210,2205,23605
20230605,103000,63566887635,2210,2210,2215,2205,45322
20230605,102900,63466724110,2210,2215,2215,2210,30542
20230605,102800,63399207145,2215,2210,2215,2205,40136
20230605,102700,63310470150,2210,2210,2215,2205,37244
20230605,102600,63228161745,2215,2215,2215,2210,29970
20230605,102500,63161890820,2210,2215,2215,2210,19305
20230605,102400,63119170925,2215,2210,2215,2205,36194
20230605,102300,63039172390,2205,2210,2210,2200,50644
20230605,102200,62927569730,2205,2210,2215,2205,67356
20230605,102100,62778873010,2210,2215,2220,2210,45811
20230605,102000,62677530690,2215,2215,2220,2210,42591
20230605,101900,62583218615,2215,2225,2230,2205,220585
20230605,101800,62094334755,2230,2225,2235,2225,290656
20230605,101700,61446531335,2230,2215,2230,2210,212454
20230605,101600,60975021795,2215,2200,2215,2195,106523
20230605,101500,60739836365,2200,2200,2200,2195,60392
20230605,101400,60606986765,2200,2195,2200,2195,32462
20230605,101300,60535728945,2195,2195,2200,2190,47562
20230605,101200,60431320455,2195,2195,2200,2190,42656
20230605,101100,60337691310,2195,2190,2195,2185,90319
20230605,101000,60139723810,2195,2185,2195,2185,50747
20230605,100900,60028599060,2190,2185,2190,2180,41603
20230605,100800,59937696535,2185,2180,2185,2175,51589
20230605,100700,59825202910,2175,2175,2180,2170,106489
20230605,100600,59593294640,2175,2180,2180,2175,16497
20230605,100500,59557366150,2175,2175,2180,2170,59229
20230605,100400,59428548875,2175,2180,2185,2175,59507
20230605,100300,59298897735,2185,2180,2185,2175,64268
20230605,100200,59158707465,2180,2175,2180,2170,120056
20230605,100100,58897356665,2175,2155,2175,2150,161295
20230605,100000,58548903325,2160,2170,2175,2155,350088
20230605,095900,57791747300,2170,2185,2185,2170,227995
20230605,095800,57295549560,2180,2180,2185,2180,187553
20230605,095700,56886582245,2180,2185,2190,2180,202250
20230605,095600,56444905345,2185,2190,2195,2185,74516
20230605,095500,56281803095,2190,2195,2195,2190,45579
20230605,095400,56181961135,2190,2195,2195,2190,32280
20230605,095300,56111209515,2195,2195,2195,2190,32882
20230605,095200,56039109380,2195,2190,2195,2185,50685
20230605,095100,55928110550,2190,2190,2190,2185,44939
20230605,095000,55829787290,2190,2190,2190,2185,62464
20230605,094900,55693200995,2185,2190,2190,2185,39781
20230605,094800,55606187430,2185,2185,2190,2185,62514
20230605,094700,55469397400,2190,2195,2195,2185,44698
20230605,094600,55371596625,2190,2195,2200,2190,65941
20230605,094500,55227067045,2195,2205,2205,2190,113134
20230605,094400,54978288210,2205,2205,2210,2200,144504
20230605,094300,54659477680,2200,2185,2205,2185,119794
20230605,094200,54396533515,2185,2185,2190,2185,63647
20230605,094100,54257404540,2190,2185,2190,2180,84452
20230605,094000,54072972450,2185,2185,2190,2180,102755
20230605,093900,53848412830,2185,2195,2195,2185,79709
20230605,093800,53673944765,2190,2195,2195,2180,172705
20230605,093700,53296456455,2190,2195,2200,2190,142140
20230605,093600,52984811000,2195,2200,2205,2190,59444
20230605,093500,52854382695,2205,2210,2210,2190,143694
20230605,093400,52538274620,2205,2215,2215,2200,149695
20230605,093300,52207676300,2210,2210,2220,2200,216260
20230605,093200,51729534500,2210,2210,2215,2205,82029
20230605,093100,51548247280,2205,2200,2210,2190,66065
20230605,093000,51402750050,2195,2180,2200,2180,159135
20230605,092900,51054617360,2185,2205,2210,2180,255700
20230605,092800,50492919740,2205,2190,2220,2190,321129
20230605,092700,49783494175,2195,2185,2195,2175,608461
20230605,092600,48456018360,2185,2200,2205,2185,724373
20230605,092500,46865004105,2200,2205,2210,2200,206998
20230605,092400,46408802055,2210,2215,2215,2200,363149
20230605,092300,45608612965,2215,2210,2220,2210,226892
20230605,092200,45106567520,2210,2220,2220,2210,288484
20230605,092100,44468332715,2220,2230,2230,2210,216452
20230605,092000,43988482270,2230,2250,2255,2220,303477
20230605,091900,43308219000,2250,2225,2260,2220,468988
20230605,091800,42254403840,2225,2205,2230,2200,448897
20230605,091700,41261793240,2205,2225,2230,2200,463982
20230605,091600,40235432015,2225,2230,2230,2210,587060
20230605,091500,38932375870,2235,2240,2245,2230,355213
20230605,091400,38138336110,2245,2255,2255,2230,499181
20230605,091300,37019370660,2255,2235,2255,2235,288956
20230605,091200,36370105845,2240,2280,2285,2225,756188
20230605,091100,34675703745,2275,2285,2295,2275,414700
20230605,091000,33726792810,2290,2265,2310,2260,772158
20230605,090900,31956936695,2260,2280,2285,2235,963857
20230605,090800,29779601490,2280,2295,2300,2280,604974
20230605,090700,28394045450,2295,2310,2330,2290,797915
20230605,090600,26548997425,2310,2335,2335,2295,1412010
20230605,090500,23290424960,2325,2330,2335,2320,790957
20230605,090400,21449936685,2330,2360,2390,2320,1618904
20230605,090300,17624538995,2360,2310,2375,2305,1684658
20230605,090200,13658746090,2310,2335,2365,2310,1975116
20230605,090100,9038657050,2335,2265,2340,2250,1994302
20230605,090000,4463599700,2265,2225,2270,2210,1744119