stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200300,930227220,2160,2160,2160,2160,13217
20230605,200200,930227220,2160,2160,2160,2160,0
20230605,200100,930227220,2160,2160,2160,2160,0
20230605,200000,930227220,2160,2160,2160,2160,0
20230605,195900,930227220,2160,2160,2160,2160,0
20230605,195800,930227220,2160,2160,2160,2160,0
20230605,195700,930227220,2160,2160,2160,2160,0
20230605,195600,930227220,2160,2160,2160,2160,0
20230605,195500,930227220,2160,2160,2160,2160,0
20230605,195400,930227220,2160,2160,2160,2160,0
20230605,195300,930227220,2160,2160,2160,2160,0
20230605,195200,930227220,2160,2160,2160,2160,0
20230605,195100,930227220,2160,2160,2160,2160,0
20230605,195000,930227220,2160,2160,2160,2160,0
20230605,194900,930227220,2160,2160,2160,2160,0
20230605,194800,930227220,2160,2160,2160,2160,0
20230605,194700,930227220,2160,2160,2160,2160,0
20230605,194600,930227220,2160,2160,2160,2160,0
20230605,194500,930227220,2160,2160,2160,2160,0
20230605,194400,930227220,2160,2160,2160,2160,0
20230605,194300,930227220,2160,2160,2160,2160,0
20230605,194200,930227220,2160,2160,2160,2160,0
20230605,194100,930227220,2160,2160,2160,2160,0
20230605,194000,930227220,2160,2160,2160,2160,0
20230605,193900,930227220,2160,2160,2160,2160,0
20230605,193800,930227220,2160,2160,2160,2160,0
20230605,193700,930227220,2160,2160,2160,2160,0
20230605,193600,930227220,2160,2160,2160,2160,0
20230605,193500,930227220,2160,2160,2160,2160,0
20230605,193400,930227220,2160,2160,2160,2160,0
20230605,193300,930227220,2160,2160,2160,2160,13217
20230605,193200,930227220,2160,2160,2160,2160,0
20230605,193100,930227220,2160,2160,2160,2160,0
20230605,193000,930227220,2160,2160,2160,2160,0
20230605,192900,930227220,2160,2160,2160,2160,0
20230605,192800,930227220,2160,2160,2160,2160,0
20230605,192700,930227220,2160,2160,2160,2160,0
20230605,192600,930227220,2160,2160,2160,2160,0
20230605,192500,930227220,2160,2160,2160,2160,0
20230605,192400,930227220,2160,2160,2160,2160,0
20230605,192300,930227220,2160,2160,2160,2160,0
20230605,192200,930227220,2160,2160,2160,2160,0
20230605,192100,930227220,2160,2160,2160,2160,0
20230605,192000,930227220,2160,2160,2160,2160,0
20230605,191900,930227220,2160,2160,2160,2160,0
20230605,191800,930227220,2160,2160,2160,2160,0
20230605,191700,930227220,2160,2160,2160,2160,0
20230605,191600,930227220,2160,2160,2160,2160,0
20230605,191500,930227220,2160,2160,2160,2160,0
20230605,191400,930227220,2160,2160,2160,2160,0
20230605,191300,930227220,2160,2160,2160,2160,0
20230605,191200,930227220,2160,2160,2160,2160,0
20230605,191100,930227220,2160,2160,2160,2160,0
20230605,191000,930227220,2160,2160,2160,2160,0
20230605,190900,930227220,2160,2160,2160,2160,0
20230605,190800,930227220,2160,2160,2160,2160,0
20230605,190700,930227220,2160,2160,2160,2160,0
20230605,190600,930227220,2160,2160,2160,2160,0
20230605,190500,930227220,2160,2160,2160,2160,0
20230605,190400,930227220,2160,2160,2160,2160,0
20230605,190300,930227220,2160,2160,2160,2160,13217
20230605,190200,930227220,2160,2160,2160,2160,0
20230605,190100,930227220,2160,2160,2160,2160,0
20230605,190000,930227220,2160,2160,2160,2160,0
20230605,185900,930227220,2160,2160,2160,2160,0
20230605,185800,930227220,2160,2160,2160,2160,0
20230605,185700,930227220,2160,2160,2160,2160,0
20230605,185600,930227220,2160,2160,2160,2160,0
20230605,185500,930227220,2160,2160,2160,2160,0
20230605,185400,930227220,2160,2160,2160,2160,0
20230605,185300,930227220,2160,2160,2160,2160,0
20230605,185200,930227220,2160,2160,2160,2160,0
20230605,185100,930227220,2160,2160,2160,2160,0
20230605,185000,930227220,2160,2160,2160,2160,0
20230605,184900,930227220,2160,2160,2160,2160,0
20230605,184800,930227220,2160,2160,2160,2160,0
20230605,184700,930227220,2160,2160,2160,2160,0
20230605,184600,930227220,2160,2160,2160,2160,0
20230605,184500,930227220,2160,2160,2160,2160,0
20230605,184400,930227220,2160,2160,2160,2160,0
20230605,184300,930227220,2160,2160,2160,2160,0
20230605,184200,930227220,2160,2160,2160,2160,0
20230605,184100,930227220,2160,2160,2160,2160,0
20230605,184000,930227220,2160,2160,2160,2160,0
20230605,183900,930227220,2160,2160,2160,2160,0
20230605,183800,930227220,2160,2160,2160,2160,0
20230605,183700,930227220,2160,2160,2160,2160,0
20230605,183600,930227220,2160,2160,2160,2160,0
20230605,183500,930227220,2160,2160,2160,2160,0
20230605,183400,930227220,2160,2160,2160,2160,0
20230605,183300,930227220,2160,2160,2160,2160,13217
20230605,183200,930227220,2160,2160,2160,2160,0
20230605,183100,930227220,2160,2160,2160,2160,0
20230605,183000,930227220,2160,2160,2160,2160,0
20230605,182900,930227220,2160,2160,2160,2160,0
20230605,182800,930227220,2160,2160,2160,2160,0
20230605,182700,930227220,2160,2160,2160,2160,0
20230605,182600,930227220,2160,2160,2160,2160,0
20230605,182500,930227220,2160,2160,2160,2160,0
20230605,182400,930227220,2160,2160,2160,2160,0
20230605,182300,930227220,2160,2160,2160,2160,0
20230605,182200,930227220,2160,2160,2160,2160,0
20230605,182100,930227220,2160,2160,2160,2160,0
20230605,182000,930227220,2160,2160,2160,2160,0
20230605,181900,930227220,2160,2160,2160,2160,0
20230605,181800,930227220,2160,2160,2160,2160,0
20230605,181700,930227220,2160,2160,2160,2160,0
20230605,181600,930227220,2160,2160,2160,2160,0
20230605,181500,930227220,2160,2160,2160,2160,0
20230605,181400,930227220,2160,2160,2160,2160,0
20230605,181300,930227220,2160,2160,2160,2160,0
20230605,181200,930227220,2160,2160,2160,2160,0
20230605,181100,930227220,2160,2160,2160,2160,0
20230605,181000,930227220,2160,2160,2160,2160,0
20230605,180900,930227220,2160,2160,2160,2160,0
20230605,180800,930227220,2160,2160,2160,2160,0
20230605,180700,930227220,2160,2160,2160,2160,0
20230605,180600,930227220,2160,2160,2160,2160,0
20230605,180500,930227220,2160,2160,2160,2160,0
20230605,180400,930227220,2160,2160,2160,2160,0
20230605,180300,930227220,2160,2160,2160,2160,13217
20230605,180200,930227220,2160,2160,2160,2160,0
20230605,180100,930227220,2160,2160,2160,2160,0
20230605,180000,930227220,2160,2160,2160,2160,0
20230605,175900,930227220,2160,2160,2160,2160,0
20230605,175800,930227220,2160,2160,2160,2160,0
20230605,175700,930227220,2160,2160,2160,2160,0
20230605,175600,930227220,2160,2160,2160,2160,0
20230605,175500,930227220,2160,2160,2160,2160,0
20230605,175400,930227220,2160,2160,2160,2160,0
20230605,175300,930227220,2160,2160,2160,2160,0
20230605,175200,930227220,2160,2160,2160,2160,0
20230605,175100,930227220,2160,2160,2160,2160,0
20230605,175000,930227220,2160,2160,2160,2160,0
20230605,174900,930227220,2160,2160,2160,2160,0
20230605,174800,930227220,2160,2160,2160,2160,0
20230605,174700,930227220,2160,2160,2160,2160,0
20230605,174600,930227220,2160,2160,2160,2160,0
20230605,174500,930227220,2160,2160,2160,2160,0
20230605,174400,930227220,2160,2160,2160,2160,0
20230605,174300,930227220,2160,2160,2160,2160,0
20230605,174200,930227220,2160,2160,2160,2160,0
20230605,174100,930227220,2160,2160,2160,2160,0
20230605,174000,930227220,2160,2160,2160,2160,0
20230605,173900,930227220,2160,2160,2160,2160,0
20230605,173800,930227220,2160,2160,2160,2160,0
20230605,173700,930227220,2160,2160,2160,2160,0
20230605,173600,930227220,2160,2160,2160,2160,0
20230605,173500,930227220,2160,2160,2160,2160,0
20230605,173400,930227220,2160,2160,2160,2160,0
20230605,173300,930227220,2160,2160,2160,2160,13217
20230605,173200,930227220,2160,2160,2160,2160,0
20230605,173100,930227220,2160,2160,2160,2160,0
20230605,173000,930227220,2160,2160,2160,2160,0
20230605,172900,930227220,2160,2160,2160,2160,0
20230605,172800,930227220,2160,2160,2160,2160,0
20230605,172700,930227220,2160,2160,2160,2160,0
20230605,172600,930227220,2160,2160,2160,2160,0
20230605,172500,930227220,2160,2160,2160,2160,0
20230605,172400,930227220,2160,2160,2160,2160,0
20230605,172300,930227220,2160,2160,2160,2160,0
20230605,172200,930227220,2160,2160,2160,2160,0
20230605,172100,930227220,2160,2160,2160,2160,0
20230605,172000,930227220,2160,2160,2160,2160,0
20230605,171900,930227220,2160,2160,2160,2160,0
20230605,171800,930227220,2160,2160,2160,2160,0
20230605,171700,930227220,2160,2160,2160,2160,0
20230605,171600,930227220,2160,2160,2160,2160,0
20230605,171500,930227220,2160,2160,2160,2160,0
20230605,171400,930227220,2160,2160,2160,2160,0
20230605,171300,930227220,2160,2160,2160,2160,0
20230605,171200,930227220,2160,2160,2160,2160,0
20230605,171100,930227220,2160,2160,2160,2160,0
20230605,171000,930227220,2160,2160,2160,2160,0
20230605,170900,930227220,2160,2160,2160,2160,0
20230605,170800,930227220,2160,2160,2160,2160,0
20230605,170700,930227220,2160,2160,2160,2160,0
20230605,170600,930227220,2160,2160,2160,2160,0
20230605,170500,930227220,2160,2160,2160,2160,0
20230605,170400,930227220,2160,2160,2160,2160,0
20230605,170300,930227220,2160,2160,2160,2160,13217
20230605,170200,930227220,2160,2160,2160,2160,0
20230605,170100,930227220,2160,2160,2160,2160,0
20230605,170000,930227220,2160,2160,2160,2160,0
20230605,165900,930227220,2160,2160,2160,2160,0
20230605,165800,930227220,2160,2160,2160,2160,0
20230605,165700,930227220,2160,2160,2160,2160,0
20230605,165600,930227220,2160,2160,2160,2160,0
20230605,165500,930227220,2160,2160,2160,2160,0
20230605,165400,930227220,2160,2160,2160,2160,0
20230605,165300,930227220,2160,2160,2160,2160,0
20230605,165200,930227220,2160,2160,2160,2160,0
20230605,165100,930227220,2160,2160,2160,2160,0
20230605,165000,930227220,2160,2160,2160,2160,0
20230605,164900,930227220,2160,2160,2160,2160,0
20230605,164800,930227220,2160,2160,2160,2160,0
20230605,164700,930227220,2160,2160,2160,2160,0
20230605,164600,930227220,2160,2160,2160,2160,0
20230605,164500,930227220,2160,2160,2160,2160,0
20230605,164400,930227220,2160,2160,2160,2160,0
20230605,164300,930227220,2160,2160,2160,2160,0
20230605,164200,930227220,2160,2160,2160,2160,0
20230605,164100,930227220,2160,2160,2160,2160,0
20230605,164000,930227220,2160,2160,2160,2160,0
20230605,163900,930227220,2160,2160,2160,2160,0
20230605,163800,930227220,2160,2160,2160,2160,0
20230605,163700,930227220,2160,2160,2160,2160,0
20230605,163600,930227220,2160,2160,2160,2160,0
20230605,163500,930227220,2160,2160,2160,2160,0
20230605,163400,930227220,2160,2160,2160,2160,0
20230605,163300,930227220,2160,2160,2160,2160,13217
20230605,163200,930227220,2160,2160,2160,2160,0
20230605,163100,930227220,2160,2160,2160,2160,0
20230605,163000,930227220,2160,2160,2160,2160,0
20230605,162900,930227220,2160,2160,2160,2160,0
20230605,162800,930227220,2160,2160,2160,2160,0
20230605,162700,930227220,2160,2160,2160,2160,0
20230605,162600,930227220,2160,2160,2160,2160,0
20230605,162500,930227220,2160,2160,2160,2160,0
20230605,162400,930227220,2160,2160,2160,2160,0
20230605,162300,930227220,2160,2160,2160,2160,0
20230605,162200,930227220,2160,2160,2160,2160,0
20230605,162100,930227220,2160,2160,2160,2160,0
20230605,162000,930227220,2160,2160,2160,2160,0
20230605,161900,930227220,2160,2160,2160,2160,0
20230605,161800,930227220,2160,2160,2160,2160,0
20230605,161700,930227220,2160,2160,2160,2160,0
20230605,161600,930227220,2160,2160,2160,2160,0
20230605,161500,930227220,2160,2160,2160,2160,0
20230605,161400,930227220,2160,2160,2160,2160,0
20230605,161300,930227220,2160,2160,2160,2160,0
20230605,161200,930227220,2160,2160,2160,2160,0
20230605,161100,930227220,2160,2160,2160,2160,0
20230605,161000,930227220,2160,2160,2160,2160,0
20230605,160900,930227220,2160,2160,2160,2160,0
20230605,160800,930227220,2160,2160,2160,2160,0
20230605,160700,930227220,2160,2160,2160,2160,0
20230605,160600,930227220,2160,2160,2160,2160,0
20230605,160500,930227220,2160,2160,2160,2160,0
20230605,160400,930227220,2160,2160,2160,2160,0
20230605,160300,930227220,2160,2160,2160,2160,13217
20230605,160200,930227220,2160,2160,2160,2160,0
20230605,160100,930227220,2160,2160,2160,2160,0
20230605,160000,930227220,2160,2160,2160,2160,0
20230605,155900,930227220,2160,2160,2160,2160,0
20230605,155800,930227220,2160,2160,2160,2160,0
20230605,155700,930227220,2160,2160,2160,2160,0
20230605,155600,930227220,2160,2160,2160,2160,0
20230605,155500,930227220,2160,2160,2160,2160,0
20230605,155400,930227220,2160,2160,2160,2160,0
20230605,155300,930227220,2160,2160,2160,2160,0
20230605,155200,930227220,2160,2160,2160,2160,0
20230605,155100,930227220,2160,2160,2160,2160,0
20230605,155000,930227220,2160,2160,2160,2160,0
20230605,154900,930227220,2160,2160,2160,2160,0
20230605,154800,930227220,2160,2160,2160,2160,0
20230605,154700,930227220,2160,2160,2160,2160,0
20230605,154600,930227220,2160,2160,2160,2160,0
20230605,154500,930227220,2160,2160,2160,2160,0
20230605,154400,930227220,2160,2160,2160,2160,0
20230605,154300,930227220,2160,2160,2160,2160,0
20230605,154200,930227220,2160,2160,2160,2160,0
20230605,154100,930227220,2160,2160,2160,2160,0
20230605,154000,930227220,2160,2160,2160,2160,0
20230605,153900,930227220,2160,2160,2160,2160,0
20230605,153800,930227220,2160,2160,2160,2160,0
20230605,153700,930227220,2160,2160,2160,2160,0
20230605,153600,930227220,2160,2160,2160,2160,0
20230605,153500,930227220,2160,2160,2160,2160,0
20230605,153400,930227220,2160,2160,2160,2160,0
20230605,153300,930227220,2160,2160,2160,2160,13217
20230605,153200,930227220,2160,2160,2160,2160,0
20230605,153100,930227220,2160,2160,2160,2160,0
20230605,153000,930227220,2160,2160,2160,2160,13217
20230605,152900,901678500,2170,2170,2170,2170,0
20230605,152800,901678500,2170,2170,2170,2170,0
20230605,152700,901678500,2170,2170,2170,2170,0
20230605,152600,901678500,2170,2170,2170,2170,0
20230605,152500,901678500,2170,2170,2170,2170,0
20230605,152400,901678500,2170,2170,2170,2170,0
20230605,152300,901678500,2170,2170,2170,2170,0
20230605,152200,901678500,2170,2170,2170,2170,0
20230605,152100,901678500,2170,2170,2170,2170,0
20230605,152000,901678500,2170,2170,2170,2170,0
20230605,151900,901678500,2170,2165,2170,2165,1620
20230605,151800,898171175,2165,2165,2165,2165,4
20230605,151700,898162515,2170,2170,2170,2165,1287
20230605,151600,895372135,2170,2170,2170,2165,3304
20230605,151500,888213955,2170,2170,2170,2165,188
20230605,151400,887806910,2165,2165,2170,2165,110
20230605,151300,887568745,2165,2165,2170,2165,796
20230605,151200,885845400,2165,2165,2165,2165,3597
20230605,151100,878057895,2170,2170,2170,2170,1
20230605,151000,878055725,2165,2165,2170,2160,955
20230605,150900,875989060,2170,2170,2170,2165,560
20230605,150800,874774145,2165,2170,2170,2160,734
20230605,150700,873185045,2165,2165,2165,2165,772
20230605,150600,871513665,2170,2170,2170,2170,0
20230605,150500,871513665,2170,2170,2170,2170,0
20230605,150400,871513665,2170,2165,2170,2165,214
20230605,150300,871050320,2170,2170,2170,2170,1
20230605,150200,871048150,2165,2165,2165,2165,20
20230605,150100,871004850,2165,2165,2165,2165,83
20230605,150000,870825155,2165,2170,2170,2165,201
20230605,145900,870389985,2170,2170,2170,2170,9
20230605,145800,870370455,2160,2165,2165,2160,42
20230605,145700,870279705,2165,2165,2165,2165,0
20230605,145600,870279705,2165,2165,2165,2165,0
20230605,145500,870279705,2165,2165,2165,2165,1337
20230605,145400,867385100,2165,2170,2170,2165,8
20230605,145300,867367760,2165,2165,2165,2165,1062
20230605,145200,865068530,2165,2165,2165,2165,1000
20230605,145100,862903530,2170,2170,2170,2170,0
20230605,145000,862903530,2170,2170,2170,2170,5000
20230605,144900,852053530,2165,2165,2165,2165,607
20230605,144800,850739375,2165,2165,2165,2165,35
20230605,144700,850663600,2165,2165,2165,2165,33
20230605,144600,850592155,2165,2160,2165,2155,4803
20230605,144500,840196440,2155,2160,2160,2155,4004
20230605,144400,831547820,2165,2165,2165,2165,0
20230605,144300,831547820,2165,2165,2165,2165,462
20230605,144200,830547590,2160,2160,2160,2160,0
20230605,144100,830547590,2160,2160,2160,2160,0
20230605,144000,830547590,2160,2165,2165,2160,282
20230605,143900,829938460,2165,2165,2165,2165,4
20230605,143800,829929800,2165,2160,2165,2155,986
20230605,143700,827802460,2165,2165,2165,2165,101
20230605,143600,827583795,2165,2165,2165,2165,0
20230605,143500,827583795,2165,2160,2165,2160,4
20230605,143400,827575150,2165,2165,2165,2165,0
20230605,143300,827575150,2165,2160,2165,2160,3340
20230605,143200,820360745,2160,2160,2160,2160,2386
20230605,143100,815206985,2155,2160,2165,2155,10698
20230605,143000,792099320,2160,2165,2165,2160,261
20230605,142900,791535555,2160,2165,2165,2160,25
20230605,142800,791481545,2165,2165,2165,2165,1000
20230605,142700,789316545,2160,2160,2160,2160,2
20230605,142600,789312225,2160,2160,2160,2160,4
20230605,142500,789303585,2160,2160,2160,2160,1579
20230605,142400,785892945,2165,2165,2165,2165,0
20230605,142300,785892945,2165,2165,2165,2165,359
20230605,142200,785115710,2165,2165,2165,2165,300
20230605,142100,784466210,2160,2160,2160,2160,14
20230605,142000,784435970,2160,2165,2165,2160,4611
20230605,141900,774471455,2165,2165,2165,2165,2
20230605,141800,774467125,2170,2170,2170,2170,2
20230605,141700,774462785,2165,2170,2170,2165,52
20230605,141600,774349950,2170,2170,2170,2170,0
20230605,141500,774349950,2170,2170,2170,2170,0
20230605,141400,774349950,2170,2170,2170,2170,150
20230605,141300,774024450,2170,2170,2170,2170,0
20230605,141200,774024450,2170,2170,2170,2170,0
20230605,141100,774024450,2170,2170,2170,2170,0
20230605,141000,774024450,2170,2170,2170,2170,5
20230605,140900,774013600,2170,2170,2170,2165,85
20230605,140800,773829540,2165,2165,2165,2165,677
20230605,140700,772363835,2165,2165,2165,2160,5769
20230605,140600,759902710,2165,2165,2165,2165,644
20230605,140500,758508450,2165,2165,2165,2165,0
20230605,140400,758508450,2165,2165,2165,2165,300
20230605,140300,757858950,2170,2165,2170,2165,1053
20230605,140200,755574140,2165,2165,2165,2165,0
20230605,140100,755574140,2165,2165,2165,2165,0
20230605,140000,755574140,2165,2165,2165,2165,90
20230605,135900,755379290,2165,2165,2165,2165,7
20230605,135800,755364135,2165,2165,2165,2165,131
20230605,135700,755080520,2165,2165,2165,2165,100
20230605,135600,754864020,2165,2165,2165,2165,23
20230605,135500,754814225,2165,2165,2165,2165,0
20230605,135400,754814225,2165,2165,2165,2165,0
20230605,135300,754814225,2165,2165,2165,2165,40
20230605,135200,754727625,2170,2170,2170,2170,0
20230605,135100,754727625,2170,2170,2170,2170,520
20230605,135000,753599225,2165,2165,2165,2165,205
20230605,134900,753155400,2170,2170,2170,2170,1013
20230605,134800,750957190,2170,2170,2170,2160,253
20230605,134700,750408580,2170,2170,2170,2170,0
20230605,134600,750408580,2170,2170,2170,2170,200
20230605,134500,749974580,2170,2170,2170,2170,0
20230605,134400,749974580,2170,2170,2170,2170,0
20230605,134300,749974580,2170,2170,2170,2170,2
20230605,134200,749970240,2170,2165,2170,2165,201
20230605,134100,749535070,2170,2170,2170,2165,211
20230605,134000,749078240,2165,2170,2170,2165,6022
20230605,133900,736040590,2165,2165,2170,2165,12415
20230605,133800,709162110,2170,2165,2170,2165,103
20230605,133700,708939100,2170,2170,2170,2170,632
20230605,133600,707567660,2165,2165,2165,2165,10
20230605,133500,707546010,2165,2165,2165,2165,0
20230605,133400,707546010,2165,2165,2165,2165,995
20230605,133300,705391835,2170,2170,2170,2170,6
20230605,133200,705378815,2165,2165,2165,2165,0
20230605,133100,705378815,2165,2165,2165,2165,1
20230605,133000,705376650,2170,2165,2170,2165,2265
20230605,132900,700466995,2165,2165,2165,2165,12004
20230605,132800,674478335,2165,2165,2165,2165,10
20230605,132700,674456685,2165,2165,2165,2165,1000
20230605,132600,672291685,2170,2170,2170,2170,0
20230605,132500,672291685,2170,2170,2170,2170,0
20230605,132400,672291685,2170,2170,2170,2165,1501
20230605,132300,669039515,2165,2165,2165,2165,348
20230605,132200,668286095,2165,2165,2165,2165,1198
20230605,132100,665692425,2170,2170,2170,2170,3
20230605,132000,665685915,2170,2170,2170,2170,10
20230605,131900,665664215,2170,2170,2170,2170,10
20230605,131800,665642515,2170,2170,2170,2170,6
20230605,131700,665629495,2170,2170,2170,2170,3
20230605,131600,665622985,2170,2165,2170,2165,1039
20230605,131500,663373355,2170,2170,2170,2170,75
20230605,131400,663210605,2165,2165,2165,2165,30
20230605,131300,663145655,2165,2165,2165,2165,28
20230605,131200,663085035,2170,2170,2170,2170,0
20230605,131100,663085035,2170,2170,2170,2170,11
20230605,131000,663061165,2170,2170,2170,2170,616
20230605,130900,661724445,2170,2170,2170,2170,1843
20230605,130800,657725135,2170,2170,2170,2170,8649
20230605,130700,638956805,2175,2175,2175,2175,1332
20230605,130600,636059705,2175,2175,2175,2175,1
20230605,130500,636057530,2175,2170,2175,2170,2302
20230605,130400,631057180,2170,2170,2170,2170,755
20230605,130300,629418830,2175,2175,2175,2175,0
20230605,130200,629418830,2175,2175,2175,2175,816
20230605,130100,627644030,2175,2180,2180,2175,1837
20230605,130000,623648390,2180,2170,2180,2170,9957
20230605,125900,602015235,2165,2170,2170,2165,480
20230605,125800,600975715,2170,2165,2170,2165,169
20230605,125700,600609115,2170,2170,2170,2170,0
20230605,125600,600609115,2170,2170,2170,2170,3
20230605,125500,600602605,2170,2170,2170,2170,205
20230605,125400,600157755,2170,2170,2170,2170,23
20230605,125300,600107845,2170,2175,2175,2170,205
20230605,125200,599662965,2175,2175,2175,2175,0
20230605,125100,599662965,2175,2175,2175,2165,1849
20230605,125000,595655370,2175,2175,2175,2175,0
20230605,124900,595655370,2175,2170,2175,2170,51
20230605,124800,595544695,2170,2170,2170,2170,501
20230605,124700,594457525,2175,2170,2175,2170,705
20230605,124600,592927670,2175,2170,2175,2170,101
20230605,124500,592708495,2180,2180,2180,2180,0
20230605,124400,592708495,2180,2180,2180,2180,0
20230605,124300,592708495,2180,2180,2180,2180,5
20230605,124200,592697595,2180,2175,2180,2175,83
20230605,124100,592517065,2175,2175,2175,2175,0
20230605,124000,592517065,2175,2175,2175,2175,986
20230605,123900,590372515,2175,2170,2175,2170,838
20230605,123800,588550975,2165,2175,2175,2165,2215
20230605,123700,583744795,2175,2170,2175,2170,1889
20230605,123600,579645615,2175,2180,2180,2175,670
20230605,123500,578188360,2175,2175,2180,2175,281
20230605,123400,577577180,2175,2175,2180,2175,57
20230605,123300,577453200,2180,2180,2180,2180,2
20230605,123200,577448840,2180,2180,2180,2180,100
20230605,123100,577230840,2180,2180,2180,2180,0
20230605,123000,577230840,2180,2180,2180,2180,1
20230605,122900,577228660,2180,2180,2180,2180,5964
20230605,122800,564227140,2180,2180,2180,2180,318
20230605,122700,563533900,2180,2180,2180,2180,0
20230605,122600,563533900,2180,2180,2180,2180,45
20230605,122500,563435800,2180,2175,2180,2175,91
20230605,122400,563237810,2175,2175,2175,2175,213
20230605,122300,562774535,2180,2180,2180,2180,0
20230605,122200,562774535,2180,2180,2180,2180,0
20230605,122100,562774535,2180,2180,2180,2180,0
20230605,122000,562774535,2180,2180,2180,2180,1
20230605,121900,562772355,2175,2175,2175,2175,0
20230605,121800,562772355,2175,2175,2175,2175,207
20230605,121700,562322130,2180,2180,2180,2180,2
20230605,121600,562317770,2175,2175,2175,2170,1139
20230605,121500,559840790,2175,2175,2175,2175,0
20230605,121400,559840790,2175,2175,2175,2175,500
20230605,121300,558753290,2175,2175,2175,2175,260
20230605,121200,558187790,2175,2175,2175,2175,4
20230605,121100,558179090,2180,2180,2180,2180,600
20230605,121000,556871090,2180,2180,2180,2180,0
20230605,120900,556871090,2180,2170,2180,2170,24
20230605,120800,556819000,2180,2180,2180,2180,3
20230605,120700,556812460,2180,2180,2180,2180,100
20230605,120600,556594460,2180,2180,2180,2180,11
20230605,120500,556570480,2170,2170,2170,2170,85
20230605,120400,556386030,2180,2180,2180,2180,200
20230605,120300,555950030,2180,2180,2180,2175,518
20230605,120200,554823350,2175,2175,2175,2175,1
20230605,120100,554821175,2180,2175,2180,2175,88
20230605,120000,554629540,2175,2180,2180,2175,1019
20230605,115900,552413120,2180,2175,2180,2175,31
20230605,115800,552345645,2175,2175,2175,2175,3
20230605,115700,552339120,2180,2175,2180,2175,21
20230605,115600,552293435,2175,2180,2180,2170,9712
20230605,115500,531217920,2175,2175,2175,2175,10
20230605,115400,531196170,2180,2180,2180,2180,501
20230605,115300,530103990,2180,2180,2180,2175,8
20230605,115200,530086565,2180,2175,2180,2175,1055
20230605,115100,527791925,2180,2180,2180,2180,49
20230605,115000,527685105,2180,2180,2180,2180,0
20230605,114900,527685105,2180,2175,2180,2170,1302
20230605,114800,524856605,2175,2175,2175,2175,82
20230605,114700,524678255,2180,2180,2180,2180,58
20230605,114600,524551815,2180,2180,2180,2180,1
20230605,114500,524549635,2175,2180,2180,2175,550
20230605,114400,523353135,2180,2180,2180,2180,1
20230605,114300,523350955,2175,2175,2175,2175,9
20230605,114200,523331380,2180,2175,2180,2175,2893
20230605,114100,517038545,2170,2170,2170,2170,575
20230605,114000,515790795,2180,2175,2180,2170,1511
20230605,113900,512504325,2180,2175,2180,2175,421
20230605,113800,511588645,2175,2175,2175,2175,2080
20230605,113700,507064645,2180,2180,2180,2180,100
20230605,113600,506846645,2180,2180,2180,2175,14
20230605,113500,506816140,2180,2180,2180,2180,2
20230605,113400,506811780,2180,2180,2180,2180,501
20230605,113300,505719600,2175,2180,2180,2175,3528
20230605,113200,498046195,2180,2175,2180,2175,113
20230605,113100,497800415,2175,2180,2180,2175,65
20230605,113000,497659015,2180,2180,2180,2180,2
20230605,112900,497654655,2180,2180,2180,2180,1
20230605,112800,497652475,2175,2180,2180,2175,182
20230605,112700,497256585,2180,2180,2180,2180,232
20230605,112600,496750825,2180,2175,2180,2175,456
20230605,112500,495759020,2180,2180,2180,2180,1
20230605,112400,495756840,2175,2180,2180,2175,218
20230605,112300,495282675,2180,2175,2180,2175,769
20230605,112200,493609095,2180,2180,2180,2180,0
20230605,112100,493609095,2180,2180,2180,2180,10
20230605,112000,493587295,2175,2175,2175,2175,410
20230605,111900,492695545,2175,2175,2175,2175,700
20230605,111800,491173045,2175,2180,2180,2175,1851
20230605,111700,487138080,2180,2180,2185,2180,1256
20230605,111600,484399720,2185,2180,2185,2180,11
20230605,111500,484375735,2180,2185,2185,2180,1414
20230605,111400,481288215,2185,2175,2185,2170,15764
20230605,111300,446945720,2175,2175,2175,2175,0
20230605,111200,446945720,2175,2175,2175,2175,17000
20230605,111100,409970720,2175,2170,2175,2170,38
20230605,111000,409888255,2170,2170,2170,2170,0
20230605,110900,409888255,2170,2165,2170,2165,12
20230605,110800,409862265,2170,2170,2170,2170,725
20230605,110700,408289015,2170,2170,2170,2170,161
20230605,110600,407939645,2175,2170,2175,2170,902
20230605,110500,405978405,2170,2170,2170,2170,0
20230605,110400,405978405,2170,2170,2170,2170,1631
20230605,110300,402439135,2170,2170,2170,2170,0
20230605,110200,402439135,2170,2170,2170,2170,0
20230605,110100,402439135,2170,2165,2170,2165,4
20230605,110000,402430470,2165,2165,2165,2165,1010
20230605,105900,400243820,2165,2165,2170,2165,3111
20230605,105800,393508495,2170,2170,2170,2170,300
20230605,105700,392857495,2170,2170,2170,2170,150
20230605,105600,392531995,2170,2170,2170,2170,1
20230605,105500,392529825,2165,2170,2170,2165,401
20230605,105400,391661655,2165,2170,2170,2165,51
20230605,105300,391551235,2165,2165,2165,2165,75
20230605,105200,391388860,2170,2170,2170,2170,0
20230605,105100,391388860,2170,2170,2170,2170,0
20230605,105000,391388860,2170,2170,2170,2170,107
20230605,104900,391156670,2170,2170,2170,2170,368
20230605,104800,390358110,2170,2170,2170,2170,0
20230605,104700,390358110,2170,2170,2170,2170,1
20230605,104600,390355940,2165,2170,2170,2165,879
20230605,104500,388451010,2170,2175,2175,2170,3589
20230605,104400,380657370,2175,2175,2175,2170,28
20230605,104300,380596590,2175,2175,2175,2170,313
20230605,104200,379917315,2175,2170,2175,2170,102
20230605,104100,379695965,2175,2165,2175,2165,20324
20230605,104000,335593105,2170,2170,2170,2170,3
20230605,103900,335586595,2170,2165,2170,2160,10259
20230605,103800,313376070,2165,2165,2165,2165,19
20230605,103700,313334935,2165,2160,2165,2160,102
20230605,103600,313114605,2160,2160,2160,2160,1874
20230605,103500,309066765,2160,2160,2160,2160,2
20230605,103400,309062445,2155,2155,2155,2155,277
20230605,103300,308465510,2155,2155,2155,2155,0
20230605,103200,308465510,2155,2155,2155,2155,5
20230605,103100,308454735,2155,2155,2155,2155,0
20230605,103000,308454735,2155,2155,2155,2155,500
20230605,102900,307377235,2160,2160,2160,2160,200
20230605,102800,306945235,2155,2155,2155,2155,1180
20230605,102700,304402335,2160,2160,2160,2160,0
20230605,102600,304402335,2160,2160,2160,2160,0
20230605,102500,304402335,2160,2160,2160,2160,701
20230605,102400,302888175,2160,2160,2160,2160,707
20230605,102300,301361055,2165,2165,2165,2165,0
20230605,102200,301361055,2165,2165,2165,2165,0
20230605,102100,301361055,2165,2165,2165,2165,0
20230605,102000,301361055,2165,2165,2165,2165,4
20230605,101900,301352395,2165,2165,2165,2165,0
20230605,101800,301352395,2165,2165,2165,2165,0
20230605,101700,301352395,2165,2165,2165,2160,486
20230605,101600,300300230,2165,2165,2165,2165,0
20230605,101500,300300230,2165,2160,2165,2155,2466
20230605,101400,294973865,2160,2155,2160,2150,2329
20230605,101300,289945020,2155,2155,2155,2155,500
20230605,101200,288867520,2155,2160,2160,2150,1838
20230605,101100,284908250,2160,2150,2160,2150,2637
20230605,101000,279238690,2155,2155,2155,2155,6319
20230605,100900,265621245,2155,2155,2155,2155,60
20230605,100800,265491945,2155,2155,2155,2155,222
20230605,100700,265013535,2165,2165,2165,2165,1
20230605,100600,265011370,2165,2165,2165,2165,0
20230605,100500,265011370,2165,2160,2165,2160,314
20230605,100400,264332880,2160,2160,2160,2160,236
20230605,100300,263823120,2160,2160,2165,2160,4
20230605,100200,263814475,2165,2165,2165,2165,3350
20230605,100100,256561725,2165,2165,2165,2165,500
20230605,100000,255479225,2165,2165,2165,2165,70
20230605,095900,255327675,2165,2165,2165,2165,1
20230605,095800,255325510,2165,2165,2165,2165,0
20230605,095700,255325510,2165,2160,2165,2160,4001
20230605,095600,246683345,2165,2160,2165,2160,1152
20230605,095500,244195015,2165,2160,2165,2160,151
20230605,095400,243868850,2160,2160,2160,2160,0
20230605,095300,243868850,2160,2160,2160,2160,1371
20230605,095200,240907490,2165,2165,2165,2165,4
20230605,095100,240898830,2165,2165,2165,2165,291
20230605,095000,240268815,2160,2160,2165,2160,3394
20230605,094900,232937710,2165,2165,2165,2160,116
20230605,094800,232686595,2165,2165,2165,2165,4120
20230605,094700,223766795,2170,2165,2170,2165,222
20230605,094600,223286155,2170,2165,2170,2165,519
20230605,094500,222161820,2165,2165,2165,2165,734
20230605,094400,220572710,2165,2165,2165,2165,88
20230605,094300,220382190,2170,2165,2170,2165,121
20230605,094200,220120120,2165,2165,2165,2165,700
20230605,094100,218604620,2170,2170,2170,2170,1
20230605,094000,218602450,2170,2170,2170,2170,0
20230605,093900,218602450,2170,2165,2170,2165,1923
20230605,093800,214434540,2165,2165,2165,2165,8041
20230605,093700,197025775,2165,2165,2165,2165,142
20230605,093600,196718345,2165,2165,2165,2165,2
20230605,093500,196714015,2160,2160,2160,2160,1
20230605,093400,196711855,2165,2165,2165,2165,2
20230605,093300,196707525,2165,2160,2165,2160,217
20230605,093200,196238785,2165,2165,2165,2165,13
20230605,093100,196210640,2165,2165,2165,2165,1
20230605,093000,196208475,2165,2165,2165,2160,1036
20230605,092900,193970395,2160,2165,2165,2160,729
20230605,092800,192395745,2160,2160,2160,2160,100
20230605,092700,192179745,2160,2160,2160,2160,1101
20230605,092600,189801585,2165,2160,2165,2160,188
20230605,092500,189395500,2160,2160,2160,2160,213
20230605,092400,188935420,2160,2160,2160,2160,2268
20230605,092300,184036540,2160,2160,2160,2155,7323
20230605,092200,168219360,2165,2165,2165,2165,100
20230605,092100,168002860,2165,2165,2165,2165,25
20230605,092000,167948735,2165,2160,2165,2160,150
20230605,091900,167624485,2165,2165,2165,2165,110
20230605,091800,167386335,2165,2160,2165,2160,181
20230605,091700,166994475,2165,2165,2165,2165,1
20230605,091600,166992310,2165,2165,2165,2165,1579
20230605,091500,163573775,2170,2170,2170,2165,2718
20230605,091400,157682870,2170,2170,2170,2165,5734
20230605,091300,145241090,2170,2170,2170,2170,3000
20230605,091200,138731090,2170,2170,2170,2170,506
20230605,091100,137633070,2165,2160,2170,2160,1248
20230605,091000,134932395,2165,2160,2165,2160,3892
20230605,090900,126516415,2160,2160,2165,2160,4448
20230605,090800,116905360,2155,2155,2160,2155,2502
20230605,090700,111513545,2155,2150,2155,2150,2889
20230605,090600,105289075,2145,2145,2150,2145,1309
20230605,090500,102480225,2150,2150,2155,2145,2784
20230605,090400,96494980,2150,2160,2165,2150,16668
20230605,090300,60518650,2160,2165,2165,2160,4448
20230605,090200,50894630,2165,2165,2165,2165,0
20230605,090100,50894630,2165,2165,2165,2165,6006
20230605,090000,37891640,2165,2170,2170,2160,17456