stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184500,3158218155,2315,2315,2315,2315,41228
20230605,184400,3158218155,2315,2315,2315,2315,0
20230605,184300,3158218155,2315,2315,2315,2315,0
20230605,184200,3158218155,2315,2315,2315,2315,0
20230605,184100,3158218155,2315,2315,2315,2315,0
20230605,184000,3158218155,2315,2315,2315,2315,0
20230605,183900,3158218155,2315,2315,2315,2315,0
20230605,183800,3158218155,2315,2315,2315,2315,0
20230605,183700,3158218155,2315,2315,2315,2315,0
20230605,183600,3158218155,2315,2315,2315,2315,0
20230605,183500,3158218155,2315,2315,2315,2315,0
20230605,183400,3158218155,2315,2315,2315,2315,0
20230605,183300,3158218155,2315,2315,2315,2315,0
20230605,183200,3158218155,2315,2315,2315,2315,0
20230605,183100,3158218155,2315,2315,2315,2315,0
20230605,183000,3158218155,2315,2315,2315,2315,0
20230605,182900,3158218155,2315,2315,2315,2315,0
20230605,182800,3158218155,2315,2315,2315,2315,0
20230605,182700,3158218155,2315,2315,2315,2315,0
20230605,182600,3158218155,2315,2315,2315,2315,0
20230605,182500,3158218155,2315,2315,2315,2315,0
20230605,182400,3158218155,2315,2315,2315,2315,0
20230605,182300,3158218155,2315,2315,2315,2315,0
20230605,182200,3158218155,2315,2315,2315,2315,0
20230605,182100,3158218155,2315,2315,2315,2315,0
20230605,182000,3158218155,2315,2315,2315,2315,0
20230605,181900,3158218155,2315,2315,2315,2315,0
20230605,181800,3158218155,2315,2315,2315,2315,0
20230605,181700,3158218155,2315,2315,2315,2315,0
20230605,181600,3158218155,2315,2315,2315,2315,0
20230605,181500,3158218155,2315,2315,2315,2315,41228
20230605,181400,3158218155,2315,2315,2315,2315,0
20230605,181300,3158218155,2315,2315,2315,2315,0
20230605,181200,3158218155,2315,2315,2315,2315,0
20230605,181100,3158218155,2315,2315,2315,2315,0
20230605,181000,3158218155,2315,2315,2315,2315,0
20230605,180900,3158218155,2315,2315,2315,2315,0
20230605,180800,3158218155,2315,2315,2315,2315,0
20230605,180700,3158218155,2315,2315,2315,2315,0
20230605,180600,3158218155,2315,2315,2315,2315,0
20230605,180500,3158218155,2315,2315,2315,2315,0
20230605,180400,3158218155,2315,2315,2315,2315,0
20230605,180300,3158218155,2315,2315,2315,2315,0
20230605,180200,3158218155,2315,2315,2315,2315,0
20230605,180100,3158218155,2315,2315,2315,2315,0
20230605,180000,3158218155,2315,2315,2315,2315,0
20230605,175900,3158218155,2315,2315,2315,2315,0
20230605,175800,3158218155,2315,2315,2315,2315,0
20230605,175700,3158218155,2315,2315,2315,2315,0
20230605,175600,3158218155,2315,2315,2315,2315,0
20230605,175500,3158218155,2315,2315,2315,2315,0
20230605,175400,3158218155,2315,2315,2315,2315,0
20230605,175300,3158218155,2315,2315,2315,2315,0
20230605,175200,3158218155,2315,2315,2315,2315,0
20230605,175100,3158218155,2315,2315,2315,2315,0
20230605,175000,3158218155,2315,2315,2315,2315,0
20230605,174900,3158218155,2315,2315,2315,2315,0
20230605,174800,3158218155,2315,2315,2315,2315,0
20230605,174700,3158218155,2315,2315,2315,2315,0
20230605,174600,3158218155,2315,2315,2315,2315,0
20230605,174500,3158218155,2315,2315,2315,2315,41228
20230605,174400,3158218155,2315,2315,2315,2315,0
20230605,174300,3158218155,2315,2315,2315,2315,0
20230605,174200,3158218155,2315,2315,2315,2315,0
20230605,174100,3158218155,2315,2315,2315,2315,0
20230605,174000,3158218155,2315,2315,2315,2315,0
20230605,173900,3158218155,2315,2315,2315,2315,0
20230605,173800,3158218155,2315,2315,2315,2315,0
20230605,173700,3158218155,2315,2315,2315,2315,0
20230605,173600,3158218155,2315,2315,2315,2315,0
20230605,173500,3158218155,2315,2315,2315,2315,0
20230605,173400,3158218155,2315,2315,2315,2315,0
20230605,173300,3158218155,2315,2315,2315,2315,0
20230605,173200,3158218155,2315,2315,2315,2315,0
20230605,173100,3158218155,2315,2315,2315,2315,0
20230605,173000,3158218155,2315,2315,2315,2315,0
20230605,172900,3158218155,2315,2315,2315,2315,0
20230605,172800,3158218155,2315,2315,2315,2315,0
20230605,172700,3158218155,2315,2315,2315,2315,0
20230605,172600,3158218155,2315,2315,2315,2315,0
20230605,172500,3158218155,2315,2315,2315,2315,0
20230605,172400,3158218155,2315,2315,2315,2315,0
20230605,172300,3158218155,2315,2315,2315,2315,0
20230605,172200,3158218155,2315,2315,2315,2315,0
20230605,172100,3158218155,2315,2315,2315,2315,0
20230605,172000,3158218155,2315,2315,2315,2315,0
20230605,171900,3158218155,2315,2315,2315,2315,0
20230605,171800,3158218155,2315,2315,2315,2315,0
20230605,171700,3158218155,2315,2315,2315,2315,0
20230605,171600,3158218155,2315,2315,2315,2315,0
20230605,171500,3158218155,2315,2315,2315,2315,41228
20230605,171400,3158218155,2315,2315,2315,2315,0
20230605,171300,3158218155,2315,2315,2315,2315,0
20230605,171200,3158218155,2315,2315,2315,2315,0
20230605,171100,3158218155,2315,2315,2315,2315,0
20230605,171000,3158218155,2315,2315,2315,2315,0
20230605,170900,3158218155,2315,2315,2315,2315,0
20230605,170800,3158218155,2315,2315,2315,2315,0
20230605,170700,3158218155,2315,2315,2315,2315,0
20230605,170600,3158218155,2315,2315,2315,2315,0
20230605,170500,3158218155,2315,2315,2315,2315,0
20230605,170400,3158218155,2315,2315,2315,2315,0
20230605,170300,3158218155,2315,2315,2315,2315,0
20230605,170200,3158218155,2315,2315,2315,2315,0
20230605,170100,3158218155,2315,2315,2315,2315,0
20230605,170000,3158218155,2315,2315,2315,2315,0
20230605,165900,3158218155,2315,2315,2315,2315,0
20230605,165800,3158218155,2315,2315,2315,2315,0
20230605,165700,3158218155,2315,2315,2315,2315,0
20230605,165600,3158218155,2315,2315,2315,2315,0
20230605,165500,3158218155,2315,2315,2315,2315,0
20230605,165400,3158218155,2315,2315,2315,2315,0
20230605,165300,3158218155,2315,2315,2315,2315,0
20230605,165200,3158218155,2315,2315,2315,2315,0
20230605,165100,3158218155,2315,2315,2315,2315,0
20230605,165000,3158218155,2315,2315,2315,2315,0
20230605,164900,3158218155,2315,2315,2315,2315,0
20230605,164800,3158218155,2315,2315,2315,2315,0
20230605,164700,3158218155,2315,2315,2315,2315,0
20230605,164600,3158218155,2315,2315,2315,2315,0
20230605,164500,3158218155,2315,2315,2315,2315,41228
20230605,164400,3158218155,2315,2315,2315,2315,0
20230605,164300,3158218155,2315,2315,2315,2315,0
20230605,164200,3158218155,2315,2315,2315,2315,0
20230605,164100,3158218155,2315,2315,2315,2315,0
20230605,164000,3158218155,2315,2315,2315,2315,0
20230605,163900,3158218155,2315,2315,2315,2315,0
20230605,163800,3158218155,2315,2315,2315,2315,0
20230605,163700,3158218155,2315,2315,2315,2315,0
20230605,163600,3158218155,2315,2315,2315,2315,0
20230605,163500,3158218155,2315,2315,2315,2315,0
20230605,163400,3158218155,2315,2315,2315,2315,0
20230605,163300,3158218155,2315,2315,2315,2315,0
20230605,163200,3158218155,2315,2315,2315,2315,0
20230605,163100,3158218155,2315,2315,2315,2315,0
20230605,163000,3158218155,2315,2315,2315,2315,0
20230605,162900,3158218155,2315,2315,2315,2315,0
20230605,162800,3158218155,2315,2315,2315,2315,0
20230605,162700,3158218155,2315,2315,2315,2315,0
20230605,162600,3158218155,2315,2315,2315,2315,0
20230605,162500,3158218155,2315,2315,2315,2315,0
20230605,162400,3158218155,2315,2315,2315,2315,0
20230605,162300,3158218155,2315,2315,2315,2315,0
20230605,162200,3158218155,2315,2315,2315,2315,0
20230605,162100,3158218155,2315,2315,2315,2315,0
20230605,162000,3158218155,2315,2315,2315,2315,0
20230605,161900,3158218155,2315,2315,2315,2315,0
20230605,161800,3158218155,2315,2315,2315,2315,0
20230605,161700,3158218155,2315,2315,2315,2315,0
20230605,161600,3158218155,2315,2315,2315,2315,0
20230605,161500,3158218155,2315,2315,2315,2315,41228
20230605,161400,3158218155,2315,2315,2315,2315,0
20230605,161300,3158218155,2315,2315,2315,2315,0
20230605,161200,3158218155,2315,2315,2315,2315,0
20230605,161100,3158218155,2315,2315,2315,2315,0
20230605,161000,3158218155,2315,2315,2315,2315,0
20230605,160900,3158218155,2315,2315,2315,2315,0
20230605,160800,3158218155,2315,2315,2315,2315,0
20230605,160700,3158218155,2315,2315,2315,2315,0
20230605,160600,3158218155,2315,2315,2315,2315,0
20230605,160500,3158218155,2315,2315,2315,2315,0
20230605,160400,3158218155,2315,2315,2315,2315,0
20230605,160300,3158218155,2315,2315,2315,2315,0
20230605,160200,3158218155,2315,2315,2315,2315,0
20230605,160100,3158218155,2315,2315,2315,2315,0
20230605,160000,3158218155,2315,2315,2315,2315,0
20230605,155900,3158218155,2315,2315,2315,2315,0
20230605,155800,3158218155,2315,2315,2315,2315,0
20230605,155700,3158218155,2315,2315,2315,2315,0
20230605,155600,3158218155,2315,2315,2315,2315,0
20230605,155500,3158218155,2315,2315,2315,2315,0
20230605,155400,3158218155,2315,2315,2315,2315,0
20230605,155300,3158218155,2315,2315,2315,2315,0
20230605,155200,3158218155,2315,2315,2315,2315,0
20230605,155100,3158218155,2315,2315,2315,2315,0
20230605,155000,3158218155,2315,2315,2315,2315,0
20230605,154900,3158218155,2315,2315,2315,2315,0
20230605,154800,3158218155,2315,2315,2315,2315,0
20230605,154700,3158218155,2315,2315,2315,2315,0
20230605,154600,3158218155,2315,2315,2315,2315,0
20230605,154500,3158218155,2315,2315,2315,2315,41228
20230605,154400,3158218155,2315,2315,2315,2315,0
20230605,154300,3158218155,2315,2315,2315,2315,0
20230605,154200,3158218155,2315,2315,2315,2315,0
20230605,154100,3158218155,2315,2315,2315,2315,0
20230605,154000,3158218155,2315,2315,2315,2315,0
20230605,153900,3158218155,2315,2315,2315,2315,0
20230605,153800,3158218155,2315,2315,2315,2315,0
20230605,153700,3158218155,2315,2315,2315,2315,0
20230605,153600,3158218155,2315,2315,2315,2315,0
20230605,153500,3158218155,2315,2315,2315,2315,0
20230605,153400,3158218155,2315,2315,2315,2315,0
20230605,153300,3158218155,2315,2315,2315,2315,0
20230605,153200,3158218155,2315,2315,2315,2315,0
20230605,153100,3158218155,2315,2315,2315,2315,0
20230605,153000,3158218155,2315,2315,2315,2315,41228
20230605,152900,3062775335,2305,2305,2305,2305,0
20230605,152800,3062775335,2305,2305,2305,2305,0
20230605,152700,3062775335,2305,2305,2305,2305,0
20230605,152600,3062775335,2305,2305,2305,2305,0
20230605,152500,3062775335,2305,2305,2305,2305,0
20230605,152400,3062775335,2305,2305,2305,2305,0
20230605,152300,3062775335,2305,2305,2305,2305,0
20230605,152200,3062775335,2305,2305,2305,2305,0
20230605,152100,3062775335,2305,2305,2305,2305,0
20230605,152000,3062775335,2305,2305,2305,2305,0
20230605,151900,3062775335,2305,2315,2320,2305,5465
20230605,151800,3050149285,2320,2315,2320,2315,501
20230605,151700,3048989465,2310,2310,2310,2310,1084
20230605,151600,3046485425,2320,2315,2320,2310,9235
20230605,151500,3025147065,2320,2320,2320,2320,145
20230605,151400,3024810665,2320,2320,2320,2320,1036
20230605,151300,3022407145,2320,2325,2325,2320,6
20230605,151200,3022393200,2325,2320,2325,2310,9202
20230605,151100,3001083545,2325,2325,2325,2320,2038
20230605,151000,2996345220,2320,2315,2320,2315,1696
20230605,150900,2992413000,2315,2315,2315,2315,69
20230605,150800,2992253265,2315,2315,2315,2315,85
20230605,150700,2992056490,2320,2315,2320,2315,10343
20230605,150600,2968112040,2310,2310,2310,2310,3592
20230605,150500,2959814520,2315,2310,2315,2310,18220
20230605,150400,2917720220,2310,2320,2325,2310,1255
20230605,150300,2914808730,2310,2320,2320,2310,6225
20230605,150200,2900411945,2320,2320,2320,2320,10
20230605,150100,2900388745,2315,2320,2320,2315,6710
20230605,150000,2884848045,2320,2315,2320,2315,1228
20230605,145900,2882004335,2315,2315,2315,2315,621
20230605,145800,2880566720,2315,2315,2315,2315,3645
20230605,145700,2872128545,2315,2320,2320,2315,2880
20230605,145600,2865460695,2315,2315,2315,2315,0
20230605,145500,2865460695,2315,2320,2320,2315,1041
20230605,145400,2863045775,2315,2315,2315,2315,252
20230605,145300,2862462395,2320,2320,2320,2320,0
20230605,145200,2862462395,2320,2320,2320,2320,1030
20230605,145100,2860072795,2315,2315,2315,2315,95
20230605,145000,2859852870,2310,2315,2315,2310,5112
20230605,144900,2848028905,2315,2315,2315,2315,1
20230605,144800,2848026590,2315,2315,2315,2315,2502
20230605,144700,2842234460,2315,2315,2315,2315,3356
20230605,144600,2834465320,2320,2320,2320,2320,6
20230605,144500,2834451400,2320,2320,2320,2320,0
20230605,144400,2834451400,2320,2320,2320,2320,138
20230605,144300,2834131240,2320,2320,2320,2320,1
20230605,144200,2834128920,2320,2320,2320,2320,375
20230605,144100,2833258920,2315,2315,2315,2315,1748
20230605,144000,2829212300,2315,2315,2315,2315,0
20230605,143900,2829212300,2315,2315,2315,2315,450
20230605,143800,2828170550,2315,2315,2320,2315,4949
20230605,143700,2816713565,2315,2320,2320,2315,1148
20230605,143600,2814052990,2320,2320,2320,2320,308
20230605,143500,2813338430,2320,2320,2320,2320,1342
20230605,143400,2810224990,2315,2315,2315,2315,0
20230605,143300,2810224990,2315,2315,2315,2315,150
20230605,143200,2809877740,2320,2320,2320,2320,0
20230605,143100,2809877740,2320,2320,2320,2320,0
20230605,143000,2809877740,2320,2320,2320,2320,1785
20230605,142900,2805736540,2315,2315,2315,2315,1
20230605,142800,2805734225,2310,2315,2315,2310,2599
20230605,142700,2799727490,2315,2315,2315,2315,5246
20230605,142600,2787583000,2320,2320,2325,2320,1503
20230605,142500,2784096030,2320,2320,2320,2320,0
20230605,142400,2784096030,2320,2320,2320,2320,1817
20230605,142300,2779880590,2315,2315,2315,2315,0
20230605,142200,2779880590,2315,2315,2315,2315,2648
20230605,142100,2773750470,2310,2320,2320,2310,25000
20230605,142000,2715828840,2320,2320,2320,2320,0
20230605,141900,2715828840,2320,2325,2325,2320,5000
20230605,141800,2704227005,2325,2325,2325,2325,130
20230605,141700,2703924755,2325,2325,2325,2325,1
20230605,141600,2703922430,2325,2325,2325,2325,0
20230605,141500,2703922430,2325,2325,2325,2325,60
20230605,141400,2703782930,2325,2325,2335,2325,481
20230605,141300,2702664595,2335,2335,2335,2335,0
20230605,141200,2702664595,2335,2335,2335,2335,10
20230605,141100,2702641245,2335,2335,2335,2335,0
20230605,141000,2702641245,2335,2335,2335,2335,100
20230605,140900,2702407745,2325,2315,2335,2315,969
20230605,140800,2700164430,2315,2325,2325,2315,10408
20230605,140700,2675989350,2335,2330,2335,2330,3115
20230605,140600,2668731395,2325,2325,2325,2325,1000
20230605,140500,2666406395,2325,2325,2325,2325,2094
20230605,140400,2661537845,2325,2325,2325,2325,3
20230605,140300,2661530870,2325,2325,2325,2325,54
20230605,140200,2661405320,2325,2325,2325,2325,0
20230605,140100,2661405320,2325,2325,2325,2325,0
20230605,140000,2661405320,2325,2325,2325,2325,4
20230605,135900,2661396020,2330,2335,2335,2330,3
20230605,135800,2661389025,2330,2330,2330,2330,61
20230605,135700,2661246895,2325,2325,2325,2325,339
20230605,135600,2660458720,2325,2330,2330,2325,5743
20230605,135500,2647103335,2330,2330,2330,2330,1406
20230605,135400,2643827355,2340,2335,2340,2335,2050
20230605,135300,2639040355,2335,2335,2335,2335,50
20230605,135200,2638923605,2335,2335,2335,2335,0
20230605,135100,2638923605,2335,2335,2335,2335,0
20230605,135000,2638923605,2335,2330,2335,2330,940
20230605,134900,2636732640,2330,2330,2330,2330,219
20230605,134800,2636222370,2330,2330,2330,2330,81
20230605,134700,2636033640,2325,2325,2325,2325,679
20230605,134600,2634454965,2325,2325,2325,2325,300
20230605,134500,2633757465,2330,2330,2330,2330,3729
20230605,134400,2625068895,2330,2335,2335,2330,344
20230605,134300,2624265955,2335,2335,2335,2335,0
20230605,134200,2624265955,2335,2335,2335,2335,3010
20230605,134100,2617237605,2320,2320,2320,2320,200
20230605,134000,2616773605,2330,2330,2330,2330,3000
20230605,133900,2609783605,2330,2320,2330,2320,3012
20230605,133800,2602769260,2320,2320,2320,2320,0
20230605,133700,2602769260,2320,2320,2320,2320,1123
20230605,133600,2600163900,2320,2320,2320,2320,50
20230605,133500,2600047900,2320,2330,2330,2315,7154
20230605,133400,2583485735,2315,2325,2325,2315,15519
20230605,133300,2547486825,2325,2325,2325,2325,0
20230605,133200,2547486825,2325,2335,2335,2325,421
20230605,133100,2546505990,2330,2330,2330,2330,0
20230605,133000,2546505990,2330,2330,2330,2330,150
20230605,132900,2546156490,2325,2325,2325,2325,100
20230605,132800,2545923990,2330,2330,2330,2330,15
20230605,132700,2545889040,2335,2335,2335,2335,1000
20230605,132600,2543554040,2335,2330,2335,2330,560
20230605,132500,2542249090,2335,2335,2335,2320,5216
20230605,132400,2530146025,2325,2320,2325,2320,120
20230605,132300,2529867125,2320,2320,2320,2320,0
20230605,132200,2529867125,2320,2325,2325,2320,10000
20230605,132100,2506662490,2325,2325,2325,2325,466
20230605,132000,2505579040,2325,2325,2325,2325,1
20230605,131900,2505576715,2335,2335,2335,2335,0
20230605,131800,2505576715,2335,2335,2335,2335,0
20230605,131700,2505576715,2335,2335,2335,2335,99
20230605,131600,2505345550,2325,2325,2325,2325,64
20230605,131500,2505196750,2330,2340,2340,2330,4200
20230605,131400,2495408750,2340,2340,2340,2340,0
20230605,131300,2495408750,2340,2340,2340,2340,10
20230605,131200,2495385350,2320,2320,2320,2320,0
20230605,131100,2495385350,2320,2320,2320,2320,0
20230605,131000,2495385350,2320,2335,2335,2320,8900
20230605,130900,2474708990,2340,2340,2340,2340,4
20230605,130800,2474699630,2335,2335,2335,2335,131
20230605,130700,2474393745,2325,2325,2325,2325,0
20230605,130600,2474393745,2325,2325,2330,2325,308
20230605,130500,2473677620,2330,2325,2330,2325,388
20230605,130400,2472775080,2325,2325,2325,2325,0
20230605,130300,2472775080,2325,2330,2330,2325,350
20230605,130200,2471959710,2330,2330,2330,2325,921
20230605,130100,2469814015,2335,2335,2335,2335,0
20230605,130000,2469814015,2335,2335,2335,2335,5
20230605,125900,2469802340,2335,2335,2335,2335,0
20230605,125800,2469802340,2335,2335,2335,2335,272
20230605,125700,2469167220,2335,2335,2335,2335,20
20230605,125600,2469120520,2335,2335,2345,2335,728
20230605,125500,2467413420,2335,2335,2335,2335,21
20230605,125400,2467364385,2335,2335,2335,2335,1000
20230605,125300,2465029385,2335,2335,2335,2335,0
20230605,125200,2465029385,2335,2335,2335,2335,0
20230605,125100,2465029385,2335,2335,2335,2335,0
20230605,125000,2465029385,2335,2335,2335,2335,1
20230605,124900,2465027050,2350,2350,2350,2350,0
20230605,124800,2465027050,2350,2350,2350,2350,0
20230605,124700,2465027050,2350,2340,2350,2335,216
20230605,124600,2464522150,2355,2355,2355,2355,0
20230605,124500,2464522150,2355,2350,2355,2350,240
20230605,124400,2463957950,2355,2355,2355,2350,402
20230605,124300,2463011245,2350,2355,2355,2350,2331
20230605,124200,2457521745,2355,2355,2355,2355,1
20230605,124100,2457519390,2350,2355,2355,2350,30
20230605,124000,2457448885,2350,2350,2350,2350,500
20230605,123900,2456273885,2335,2350,2350,2330,2754
20230605,123800,2449828310,2350,2350,2350,2350,0
20230605,123700,2449828310,2350,2350,2350,2350,158
20230605,123600,2449457010,2345,2345,2345,2345,0
20230605,123500,2449457010,2345,2350,2350,2345,870
20230605,123400,2447414175,2350,2345,2350,2345,2629
20230605,123300,2441236035,2345,2345,2345,2345,0
20230605,123200,2441236035,2345,2345,2350,2345,457
20230605,123100,2440164340,2345,2345,2345,2345,110
20230605,123000,2439906390,2340,2340,2340,2340,0
20230605,122900,2439906390,2340,2340,2340,2340,50
20230605,122800,2439789390,2340,2340,2340,2340,200
20230605,122700,2439321390,2335,2335,2335,2335,6775
20230605,122600,2423501765,2330,2330,2330,2330,339
20230605,122500,2422711895,2340,2330,2340,2330,835
20230605,122400,2420758085,2330,2330,2330,2330,200
20230605,122300,2420292085,2330,2330,2330,2330,107
20230605,122200,2420042775,2330,2330,2330,2330,1
20230605,122100,2420040445,2335,2335,2335,2335,16
20230605,122000,2420003085,2335,2335,2340,2335,5966
20230605,121900,2406072225,2335,2340,2340,2335,2146
20230605,121800,2401058815,2345,2345,2345,2345,316
20230605,121700,2400317795,2350,2345,2350,2345,793
20230605,121600,2398455245,2345,2335,2345,2335,2921
20230605,121500,2391610485,2335,2335,2335,2335,10
20230605,121400,2391587135,2335,2335,2335,2335,5
20230605,121300,2391575460,2340,2320,2340,2320,23271
20230605,121200,2337409160,2315,2325,2325,2315,716
20230605,121100,2335746620,2315,2315,2315,2315,0
20230605,121000,2335746620,2315,2315,2315,2315,4506
20230605,120900,2325315230,2315,2320,2320,2315,3378
20230605,120800,2317494515,2325,2325,2325,2325,510
20230605,120700,2316308765,2325,2325,2325,2325,0
20230605,120600,2316308765,2325,2320,2325,2320,620
20230605,120500,2314867325,2320,2315,2320,2315,1302
20230605,120400,2311850015,2315,2315,2315,2315,737
20230605,120300,2310143860,2315,2315,2320,2315,360
20230605,120200,2309309670,2310,2310,2310,2310,65
20230605,120100,2309159520,2315,2315,2315,2315,4453
20230605,120000,2298850825,2315,2315,2315,2315,0
20230605,115900,2298850825,2315,2315,2315,2315,0
20230605,115800,2298850825,2315,2315,2315,2315,815
20230605,115700,2296964100,2315,2315,2315,2315,5000
20230605,115600,2285389100,2315,2320,2320,2315,6254
20230605,115500,2270909820,2320,2325,2325,2320,57
20230605,115400,2270777550,2325,2320,2325,2320,843
20230605,115300,2268821740,2315,2315,2315,2315,993
20230605,115200,2266522945,2310,2310,2310,2310,198
20230605,115100,2266065565,2315,2315,2315,2315,2493
20230605,115000,2260294270,2315,2315,2315,2315,2757
20230605,114900,2253911815,2315,2310,2315,2310,152
20230605,114800,2253559945,2305,2315,2315,2305,9710
20230605,114700,2231147820,2315,2315,2315,2315,895
20230605,114600,2229075895,2315,2315,2315,2310,29780
20230605,114500,2160230605,2315,2320,2325,2315,6627
20230605,114400,2144889075,2315,2315,2315,2315,0
20230605,114300,2144889075,2315,2315,2315,2315,0
20230605,114200,2144889075,2315,2315,2315,2315,7
20230605,114100,2144872870,2315,2315,2315,2315,10035
20230605,114000,2121641845,2315,2320,2320,2315,18420
20230605,113900,2078999495,2315,2325,2325,2315,3040
20230605,113800,2071960355,2325,2315,2325,2315,10113
20230605,113700,2048547630,2310,2315,2315,2310,5769
20230605,113600,2035192450,2315,2320,2320,2315,2105
20230605,113500,2030319175,2320,2325,2325,2320,4999
20230605,113400,2018716750,2325,2320,2330,2320,214
20230605,113300,2018220240,2320,2325,2325,2320,13827
20230605,113200,1986081015,2330,2330,2330,2325,1703
20230605,113100,1982114025,2325,2335,2345,2325,11845
20230605,113000,1954524855,2335,2340,2340,2335,628
20230605,112900,1953055375,2345,2345,2345,2345,14
20230605,112800,1953022545,2345,2345,2345,2345,866
20230605,112700,1950991775,2350,2340,2350,2340,56
20230605,112600,1950860405,2340,2340,2340,2335,12262
20230605,112500,1922207135,2340,2355,2355,2340,3396
20230605,112400,1914243405,2355,2355,2355,2355,0
20230605,112300,1914243405,2355,2355,2355,2350,7481
20230605,112200,1896631550,2360,2360,2360,2355,680
20230605,112100,1895026755,2365,2365,2365,2365,700
20230605,112000,1893371255,2365,2370,2375,2360,5892
20230605,111900,1879447825,2370,2375,2375,2370,10091
20230605,111800,1855507650,2380,2385,2385,2380,10414
20230605,111700,1830701925,2385,2390,2390,2380,5260
20230605,111600,1818158230,2390,2385,2390,2385,8731
20230605,111500,1797334770,2385,2385,2385,2385,3
20230605,111400,1797327615,2385,2365,2385,2365,18867
20230605,111300,1752448655,2365,2370,2370,2365,5149
20230605,111200,1740248045,2370,2370,2370,2370,41
20230605,111100,1740150875,2370,2370,2375,2370,3646
20230605,111000,1731503800,2375,2370,2375,2370,5815
20230605,110900,1717698680,2365,2375,2375,2365,3957
20230605,110800,1708325360,2375,2380,2380,2375,4673
20230605,110700,1697220570,2375,2370,2380,2365,17807
20230605,110600,1654929400,2365,2360,2375,2360,16779
20230605,110500,1615219470,2360,2360,2365,2360,15090
20230605,110400,1579543815,2360,2355,2360,2355,7064
20230605,110300,1562882820,2350,2345,2350,2345,1996
20230605,110200,1558202035,2355,2350,2355,2345,537
20230605,110100,1556939690,2350,2350,2355,2350,2524
20230605,110000,1551005605,2360,2365,2365,2360,21330
20230605,105900,1500619355,2365,2360,2365,2360,3031
20230605,105800,1493452750,2360,2350,2360,2350,11679
20230605,105700,1465935355,2350,2340,2350,2340,1462
20230605,105600,1462499745,2340,2340,2340,2340,0
20230605,105500,1462499745,2340,2340,2345,2340,1233
20230605,105400,1459610895,2340,2340,2340,2335,4734
20230605,105300,1448549145,2350,2340,2350,2340,63
20230605,105200,1448401695,2350,2350,2350,2350,200
20230605,105100,1447931695,2350,2350,2350,2350,431
20230605,105000,1446918845,2350,2345,2350,2345,4295
20230605,104900,1436835395,2345,2350,2350,2345,2268
20230605,104800,1431506450,2350,2350,2350,2350,1958
20230605,104700,1426905150,2350,2355,2355,2350,278
20230605,104600,1426251335,2350,2355,2355,2350,479
20230605,104500,1425125090,2355,2340,2360,2340,9873
20230605,104400,1401906295,2340,2340,2340,2340,1679
20230605,104300,1397977435,2340,2340,2340,2340,1585
20230605,104200,1394268535,2340,2340,2340,2340,1
20230605,104100,1394266195,2330,2340,2340,2330,39
20230605,104000,1394175315,2330,2330,2330,2330,640
20230605,103900,1392684115,2330,2330,2330,2330,500
20230605,103800,1391519115,2330,2330,2330,2330,0
20230605,103700,1391519115,2330,2330,2330,2330,168
20230605,103600,1391127675,2330,2335,2340,2330,4126
20230605,103500,1381512345,2330,2335,2335,2330,2896
20230605,103400,1374763735,2335,2335,2340,2335,100
20230605,103300,1374529795,2335,2340,2340,2335,313
20230605,103200,1373798890,2340,2340,2340,2340,1
20230605,103100,1373796550,2335,2350,2350,2335,928
20230605,103000,1371626745,2355,2340,2355,2340,600
20230605,102900,1370219955,2340,2355,2355,2330,3636
20230605,102800,1361714445,2355,2340,2355,2340,13669
20230605,102700,1329657905,2340,2350,2355,2335,12088
20230605,102600,1301275090,2350,2350,2350,2330,9124
20230605,102500,1279897705,2350,2345,2350,2345,1553
20230605,102400,1276248405,2335,2330,2355,2330,22415
20230605,102300,1223772160,2330,2325,2330,2320,4447
20230605,102200,1213447360,2330,2305,2330,2305,14656
20230605,102100,1179495900,2310,2310,2310,2305,323
20230605,102000,1178749835,2310,2320,2320,2310,321
20230605,101900,1178008115,2320,2315,2320,2315,564
20230605,101800,1176701945,2315,2310,2315,2300,270
20230605,101700,1176079795,2315,2310,2315,2310,82
20230605,101600,1175890265,2300,2300,2310,2300,2112
20230605,101500,1171028665,2300,2300,2300,2300,867
20230605,101400,1169034565,2300,2300,2300,2300,4
20230605,101300,1169025365,2300,2300,2300,2300,0
20230605,101200,1169025365,2300,2300,2300,2300,2510
20230605,101100,1163252365,2300,2300,2300,2300,62
20230605,101000,1163109765,2300,2310,2310,2300,1220
20230605,100900,1160300025,2310,2320,2320,2310,435
20230605,100800,1159294175,2300,2300,2300,2300,300
20230605,100700,1158604175,2300,2310,2320,2300,10276
20230605,100600,1134837125,2300,2300,2300,2300,200
20230605,100500,1134377125,2295,2295,2305,2295,1165
20230605,100400,1131702450,2290,2300,2300,2290,889
20230605,100300,1129662085,2290,2290,2290,2290,4948
20230605,100200,1118331165,2290,2295,2295,2290,1969
20230605,100100,1113813595,2295,2295,2295,2295,1
20230605,100000,1113811300,2295,2295,2295,2295,500
20230605,095900,1112663800,2295,2295,2295,2295,921
20230605,095800,1110550105,2295,2305,2305,2295,3891
20230605,095700,1101589760,2300,2300,2300,2300,398
20230605,095600,1100674360,2295,2300,2300,2290,4510
20230605,095500,1090322915,2305,2305,2305,2305,68
20230605,095400,1090166175,2305,2300,2305,2300,1187
20230605,095300,1087434570,2300,2305,2305,2300,3476
20230605,095200,1079438745,2305,2305,2305,2305,74
20230605,095100,1079268175,2305,2300,2315,2300,904
20230605,095000,1077185570,2280,2305,2305,2280,7780
20230605,094900,1059379715,2300,2295,2320,2285,38426
20230605,094800,971249550,2295,2290,2295,2290,4584
20230605,094700,960747190,2290,2290,2290,2290,10307
20230605,094600,937144160,2290,2300,2300,2290,4619
20230605,094500,926536880,2300,2300,2300,2300,2248
20230605,094400,921366480,2300,2310,2310,2295,43509
20230605,094300,821197485,2310,2310,2315,2310,1882
20230605,094200,816849565,2310,2310,2315,2310,11358
20230605,094100,790611085,2315,2315,2315,2315,26
20230605,094000,790550895,2315,2315,2320,2310,2575
20230605,093900,784581085,2310,2310,2315,2310,131
20230605,093800,784277975,2315,2315,2315,2315,0
20230605,093700,784277975,2315,2310,2315,2310,101
20230605,093600,784044660,2310,2315,2315,2310,3670
20230605,093500,775563960,2330,2320,2330,2310,18178
20230605,093400,733530670,2320,2320,2320,2320,390
20230605,093300,732625870,2320,2325,2325,2320,328
20230605,093200,731864905,2320,2320,2320,2320,1313
20230605,093100,728818745,2320,2320,2320,2320,750
20230605,093000,727078745,2320,2320,2320,2320,1599
20230605,092900,723369065,2325,2320,2330,2315,5270
20230605,092800,711154295,2320,2320,2320,2315,1974
20230605,092700,706577005,2325,2340,2340,2325,5800
20230605,092600,693074690,2340,2335,2345,2330,1310
20230605,092500,690012180,2335,2335,2335,2335,702
20230605,092400,688373010,2335,2330,2335,2330,2054
20230605,092300,683582190,2330,2330,2335,2330,1961
20230605,092200,679005495,2335,2335,2340,2335,3968
20230605,092100,669736680,2330,2325,2335,2325,3734
20230605,092000,661037780,2330,2330,2330,2325,1945
20230605,091900,656509650,2330,2335,2335,2330,2638
20230605,091800,650361985,2330,2320,2330,2315,2920
20230605,091700,643577780,2315,2335,2335,2315,102
20230605,091600,643341220,2320,2320,2320,2320,6014
20230605,091500,629388740,2320,2340,2340,2320,4996
20230605,091400,617787465,2325,2340,2340,2320,33
20230605,091300,617710715,2340,2325,2340,2320,19307
20230605,091200,572889200,2325,2365,2365,2325,40730
20230605,091100,477155630,2360,2365,2370,2360,14287
20230605,091000,443371580,2365,2355,2370,2350,22457
20230605,090900,390356290,2350,2325,2350,2325,27362
20230605,090800,326109370,2325,2350,2350,2325,5081
20230605,090700,314199820,2340,2335,2350,2310,6675
20230605,090600,298568180,2335,2310,2335,2310,10843
20230605,090500,273420385,2310,2295,2330,2295,11066
20230605,090400,247679640,2295,2305,2305,2295,6304
20230605,090300,233181480,2300,2320,2320,2295,2761
20230605,090200,226806795,2320,2320,2320,2310,9487
20230605,090100,204798855,2320,2265,2320,2250,51551
20230605,090000,87797830,2260,2320,2320,2260,38117