stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185200,1764711630,3000,3000,3000,3000,13942
20230605,185100,1764711630,3000,3000,3000,3000,0
20230605,185000,1764711630,3000,3000,3000,3000,0
20230605,184900,1764711630,3000,3000,3000,3000,0
20230605,184800,1764711630,3000,3000,3000,3000,0
20230605,184700,1764711630,3000,3000,3000,3000,0
20230605,184600,1764711630,3000,3000,3000,3000,0
20230605,184500,1764711630,3000,3000,3000,3000,0
20230605,184400,1764711630,3000,3000,3000,3000,0
20230605,184300,1764711630,3000,3000,3000,3000,0
20230605,184200,1764711630,3000,3000,3000,3000,0
20230605,184100,1764711630,3000,3000,3000,3000,0
20230605,184000,1764711630,3000,3000,3000,3000,0
20230605,183900,1764711630,3000,3000,3000,3000,0
20230605,183800,1764711630,3000,3000,3000,3000,0
20230605,183700,1764711630,3000,3000,3000,3000,0
20230605,183600,1764711630,3000,3000,3000,3000,0
20230605,183500,1764711630,3000,3000,3000,3000,0
20230605,183400,1764711630,3000,3000,3000,3000,0
20230605,183300,1764711630,3000,3000,3000,3000,0
20230605,183200,1764711630,3000,3000,3000,3000,0
20230605,183100,1764711630,3000,3000,3000,3000,0
20230605,183000,1764711630,3000,3000,3000,3000,0
20230605,182900,1764711630,3000,3000,3000,3000,0
20230605,182800,1764711630,3000,3000,3000,3000,0
20230605,182700,1764711630,3000,3000,3000,3000,0
20230605,182600,1764711630,3000,3000,3000,3000,0
20230605,182500,1764711630,3000,3000,3000,3000,0
20230605,182400,1764711630,3000,3000,3000,3000,0
20230605,182300,1764711630,3000,3000,3000,3000,0
20230605,182200,1764711630,3000,3000,3000,3000,13942
20230605,182100,1764711630,3000,3000,3000,3000,0
20230605,182000,1764711630,3000,3000,3000,3000,0
20230605,181900,1764711630,3000,3000,3000,3000,0
20230605,181800,1764711630,3000,3000,3000,3000,0
20230605,181700,1764711630,3000,3000,3000,3000,0
20230605,181600,1764711630,3000,3000,3000,3000,0
20230605,181500,1764711630,3000,3000,3000,3000,0
20230605,181400,1764711630,3000,3000,3000,3000,0
20230605,181300,1764711630,3000,3000,3000,3000,0
20230605,181200,1764711630,3000,3000,3000,3000,0
20230605,181100,1764711630,3000,3000,3000,3000,0
20230605,181000,1764711630,3000,3000,3000,3000,0
20230605,180900,1764711630,3000,3000,3000,3000,0
20230605,180800,1764711630,3000,3000,3000,3000,0
20230605,180700,1764711630,3000,3000,3000,3000,0
20230605,180600,1764711630,3000,3000,3000,3000,0
20230605,180500,1764711630,3000,3000,3000,3000,0
20230605,180400,1764711630,3000,3000,3000,3000,0
20230605,180300,1764711630,3000,3000,3000,3000,0
20230605,180200,1764711630,3000,3000,3000,3000,0
20230605,180100,1764711630,3000,3000,3000,3000,0
20230605,180000,1764711630,3000,3000,3000,3000,0
20230605,175900,1764711630,3000,3000,3000,3000,0
20230605,175800,1764711630,3000,3000,3000,3000,0
20230605,175700,1764711630,3000,3000,3000,3000,0
20230605,175600,1764711630,3000,3000,3000,3000,0
20230605,175500,1764711630,3000,3000,3000,3000,0
20230605,175400,1764711630,3000,3000,3000,3000,0
20230605,175300,1764711630,3000,3000,3000,3000,0
20230605,175200,1764711630,3000,3000,3000,3000,13942
20230605,175100,1764711630,3000,3000,3000,3000,0
20230605,175000,1764711630,3000,3000,3000,3000,0
20230605,174900,1764711630,3000,3000,3000,3000,0
20230605,174800,1764711630,3000,3000,3000,3000,0
20230605,174700,1764711630,3000,3000,3000,3000,0
20230605,174600,1764711630,3000,3000,3000,3000,0
20230605,174500,1764711630,3000,3000,3000,3000,0
20230605,174400,1764711630,3000,3000,3000,3000,0
20230605,174300,1764711630,3000,3000,3000,3000,0
20230605,174200,1764711630,3000,3000,3000,3000,0
20230605,174100,1764711630,3000,3000,3000,3000,0
20230605,174000,1764711630,3000,3000,3000,3000,0
20230605,173900,1764711630,3000,3000,3000,3000,0
20230605,173800,1764711630,3000,3000,3000,3000,0
20230605,173700,1764711630,3000,3000,3000,3000,0
20230605,173600,1764711630,3000,3000,3000,3000,0
20230605,173500,1764711630,3000,3000,3000,3000,0
20230605,173400,1764711630,3000,3000,3000,3000,0
20230605,173300,1764711630,3000,3000,3000,3000,0
20230605,173200,1764711630,3000,3000,3000,3000,0
20230605,173100,1764711630,3000,3000,3000,3000,0
20230605,173000,1764711630,3000,3000,3000,3000,0
20230605,172900,1764711630,3000,3000,3000,3000,0
20230605,172800,1764711630,3000,3000,3000,3000,0
20230605,172700,1764711630,3000,3000,3000,3000,0
20230605,172600,1764711630,3000,3000,3000,3000,0
20230605,172500,1764711630,3000,3000,3000,3000,0
20230605,172400,1764711630,3000,3000,3000,3000,0
20230605,172300,1764711630,3000,3000,3000,3000,0
20230605,172200,1764711630,3000,3000,3000,3000,13942
20230605,172100,1764711630,3000,3000,3000,3000,0
20230605,172000,1764711630,3000,3000,3000,3000,0
20230605,171900,1764711630,3000,3000,3000,3000,0
20230605,171800,1764711630,3000,3000,3000,3000,0
20230605,171700,1764711630,3000,3000,3000,3000,0
20230605,171600,1764711630,3000,3000,3000,3000,0
20230605,171500,1764711630,3000,3000,3000,3000,0
20230605,171400,1764711630,3000,3000,3000,3000,0
20230605,171300,1764711630,3000,3000,3000,3000,0
20230605,171200,1764711630,3000,3000,3000,3000,0
20230605,171100,1764711630,3000,3000,3000,3000,0
20230605,171000,1764711630,3000,3000,3000,3000,0
20230605,170900,1764711630,3000,3000,3000,3000,0
20230605,170800,1764711630,3000,3000,3000,3000,0
20230605,170700,1764711630,3000,3000,3000,3000,0
20230605,170600,1764711630,3000,3000,3000,3000,0
20230605,170500,1764711630,3000,3000,3000,3000,0
20230605,170400,1764711630,3000,3000,3000,3000,0
20230605,170300,1764711630,3000,3000,3000,3000,0
20230605,170200,1764711630,3000,3000,3000,3000,0
20230605,170100,1764711630,3000,3000,3000,3000,0
20230605,170000,1764711630,3000,3000,3000,3000,0
20230605,165900,1764711630,3000,3000,3000,3000,0
20230605,165800,1764711630,3000,3000,3000,3000,0
20230605,165700,1764711630,3000,3000,3000,3000,0
20230605,165600,1764711630,3000,3000,3000,3000,0
20230605,165500,1764711630,3000,3000,3000,3000,0
20230605,165400,1764711630,3000,3000,3000,3000,0
20230605,165300,1764711630,3000,3000,3000,3000,0
20230605,165200,1764711630,3000,3000,3000,3000,13942
20230605,165100,1764711630,3000,3000,3000,3000,0
20230605,165000,1764711630,3000,3000,3000,3000,0
20230605,164900,1764711630,3000,3000,3000,3000,0
20230605,164800,1764711630,3000,3000,3000,3000,0
20230605,164700,1764711630,3000,3000,3000,3000,0
20230605,164600,1764711630,3000,3000,3000,3000,0
20230605,164500,1764711630,3000,3000,3000,3000,0
20230605,164400,1764711630,3000,3000,3000,3000,0
20230605,164300,1764711630,3000,3000,3000,3000,0
20230605,164200,1764711630,3000,3000,3000,3000,0
20230605,164100,1764711630,3000,3000,3000,3000,0
20230605,164000,1764711630,3000,3000,3000,3000,0
20230605,163900,1764711630,3000,3000,3000,3000,0
20230605,163800,1764711630,3000,3000,3000,3000,0
20230605,163700,1764711630,3000,3000,3000,3000,0
20230605,163600,1764711630,3000,3000,3000,3000,0
20230605,163500,1764711630,3000,3000,3000,3000,0
20230605,163400,1764711630,3000,3000,3000,3000,0
20230605,163300,1764711630,3000,3000,3000,3000,0
20230605,163200,1764711630,3000,3000,3000,3000,0
20230605,163100,1764711630,3000,3000,3000,3000,0
20230605,163000,1764711630,3000,3000,3000,3000,0
20230605,162900,1764711630,3000,3000,3000,3000,0
20230605,162800,1764711630,3000,3000,3000,3000,0
20230605,162700,1764711630,3000,3000,3000,3000,0
20230605,162600,1764711630,3000,3000,3000,3000,0
20230605,162500,1764711630,3000,3000,3000,3000,0
20230605,162400,1764711630,3000,3000,3000,3000,0
20230605,162300,1764711630,3000,3000,3000,3000,0
20230605,162200,1764711630,3000,3000,3000,3000,13942
20230605,162100,1764711630,3000,3000,3000,3000,0
20230605,162000,1764711630,3000,3000,3000,3000,0
20230605,161900,1764711630,3000,3000,3000,3000,0
20230605,161800,1764711630,3000,3000,3000,3000,0
20230605,161700,1764711630,3000,3000,3000,3000,0
20230605,161600,1764711630,3000,3000,3000,3000,0
20230605,161500,1764711630,3000,3000,3000,3000,0
20230605,161400,1764711630,3000,3000,3000,3000,0
20230605,161300,1764711630,3000,3000,3000,3000,0
20230605,161200,1764711630,3000,3000,3000,3000,0
20230605,161100,1764711630,3000,3000,3000,3000,0
20230605,161000,1764711630,3000,3000,3000,3000,0
20230605,160900,1764711630,3000,3000,3000,3000,0
20230605,160800,1764711630,3000,3000,3000,3000,0
20230605,160700,1764711630,3000,3000,3000,3000,0
20230605,160600,1764711630,3000,3000,3000,3000,0
20230605,160500,1764711630,3000,3000,3000,3000,0
20230605,160400,1764711630,3000,3000,3000,3000,0
20230605,160300,1764711630,3000,3000,3000,3000,0
20230605,160200,1764711630,3000,3000,3000,3000,0
20230605,160100,1764711630,3000,3000,3000,3000,0
20230605,160000,1764711630,3000,3000,3000,3000,0
20230605,155900,1764711630,3000,3000,3000,3000,0
20230605,155800,1764711630,3000,3000,3000,3000,0
20230605,155700,1764711630,3000,3000,3000,3000,0
20230605,155600,1764711630,3000,3000,3000,3000,0
20230605,155500,1764711630,3000,3000,3000,3000,0
20230605,155400,1764711630,3000,3000,3000,3000,0
20230605,155300,1764711630,3000,3000,3000,3000,0
20230605,155200,1764711630,3000,3000,3000,3000,13942
20230605,155100,1764711630,3000,3000,3000,3000,0
20230605,155000,1764711630,3000,3000,3000,3000,0
20230605,154900,1764711630,3000,3000,3000,3000,0
20230605,154800,1764711630,3000,3000,3000,3000,0
20230605,154700,1764711630,3000,3000,3000,3000,0
20230605,154600,1764711630,3000,3000,3000,3000,0
20230605,154500,1764711630,3000,3000,3000,3000,0
20230605,154400,1764711630,3000,3000,3000,3000,0
20230605,154300,1764711630,3000,3000,3000,3000,0
20230605,154200,1764711630,3000,3000,3000,3000,0
20230605,154100,1764711630,3000,3000,3000,3000,0
20230605,154000,1764711630,3000,3000,3000,3000,0
20230605,153900,1764711630,3000,3000,3000,3000,0
20230605,153800,1764711630,3000,3000,3000,3000,0
20230605,153700,1764711630,3000,3000,3000,3000,0
20230605,153600,1764711630,3000,3000,3000,3000,0
20230605,153500,1764711630,3000,3000,3000,3000,0
20230605,153400,1764711630,3000,3000,3000,3000,0
20230605,153300,1764711630,3000,3000,3000,3000,0
20230605,153200,1764711630,3000,3000,3000,3000,0
20230605,153100,1764711630,3000,3000,3000,3000,0
20230605,153000,1764711630,3000,3000,3000,3000,13942
20230605,152900,1722885630,3000,3000,3000,3000,0
20230605,152800,1722885630,3000,3000,3000,3000,0
20230605,152700,1722885630,3000,3000,3000,3000,0
20230605,152600,1722885630,3000,3000,3000,3000,0
20230605,152500,1722885630,3000,3000,3000,3000,0
20230605,152400,1722885630,3000,3000,3000,3000,0
20230605,152300,1722885630,3000,3000,3000,3000,0
20230605,152200,1722885630,3000,3000,3000,3000,0
20230605,152100,1722885630,3000,3000,3000,3000,0
20230605,152000,1722885630,3000,3000,3000,3000,0
20230605,151900,1722885630,3000,2990,3000,2990,1657
20230605,151800,1717924010,2990,2995,2995,2990,7128
20230605,151700,1696593355,3000,3000,3000,3000,0
20230605,151600,1696593355,3000,2995,3000,2995,2945
20230605,151500,1687769810,3000,3000,3000,2995,963
20230605,151400,1684883310,3000,3000,3000,3000,340
20230605,151300,1683863310,3000,3000,3000,3000,118
20230605,151200,1683509310,3000,3000,3000,3000,1523
20230605,151100,1678940310,3000,3000,3000,3000,277
20230605,151000,1678109310,3000,3000,3000,2995,68
20230605,150900,1677905410,3000,3000,3000,3000,74
20230605,150800,1677683410,3000,2995,3000,2995,1270
20230605,150700,1673878660,3000,3000,3000,3000,12
20230605,150600,1673842660,2995,3000,3000,2995,1520
20230605,150500,1669283210,3000,3005,3005,3000,30
20230605,150400,1669193160,3000,3000,3000,3000,334
20230605,150300,1668191160,3000,3000,3000,3000,80
20230605,150200,1667951160,3000,3000,3000,3000,20
20230605,150100,1667891160,3000,2995,3000,2995,3520
20230605,150000,1657346380,2995,3000,3000,2995,526
20230605,145900,1655768390,3005,3000,3005,3000,41
20230605,145800,1655645370,3000,3000,3000,3000,1000
20230605,145700,1652645370,3005,3005,3005,3000,124
20230605,145600,1652272835,3000,3000,3000,3000,750
20230605,145500,1650022835,3000,3000,3000,3000,770
20230605,145400,1647712835,3000,3000,3000,3000,1961
20230605,145300,1641829835,3000,3005,3005,3000,907
20230605,145200,1639107160,3005,3005,3005,3005,55
20230605,145100,1638941885,3005,3005,3005,3005,57
20230605,145000,1638770600,3005,3005,3005,3005,500
20230605,144900,1637268100,3005,3005,3005,3005,502
20230605,144800,1635759590,3000,3000,3000,3000,0
20230605,144700,1635759590,3000,3000,3000,3000,10
20230605,144600,1635729590,3000,3000,3000,3000,104
20230605,144500,1635417590,3000,3005,3005,3000,15
20230605,144400,1635372580,3000,3000,3005,3000,281
20230605,144300,1634529575,3005,3005,3005,3005,0
20230605,144200,1634529575,3005,3010,3010,3005,101
20230605,144100,1634226065,3010,3010,3010,3000,686
20230605,144000,1632164155,3015,3015,3015,3015,0
20230605,143900,1632164155,3015,3020,3020,3015,13039
20230605,143800,1592847415,3020,3015,3020,3015,8762
20230605,143700,1566415570,3010,3010,3010,3005,5889
20230605,143600,1548696430,3010,3005,3010,3005,4316
20230605,143500,1535710235,2995,2995,2995,2995,0
20230605,143400,1535710235,2995,2995,2995,2995,0
20230605,143300,1535710235,2995,2995,2995,2995,2961
20230605,143200,1526842040,2995,3000,3000,2995,1739
20230605,143100,1521627540,3000,3000,3000,3000,650
20230605,143000,1519677540,3000,3000,3000,3000,2101
20230605,142900,1513374540,2995,2995,2995,2995,500
20230605,142800,1511877040,3000,3000,3000,3000,1111
20230605,142700,1508544040,3000,3000,3000,3000,0
20230605,142600,1508544040,3000,3000,3000,3000,548
20230605,142500,1506900040,3000,3000,3000,3000,500
20230605,142400,1505400040,2990,3000,3000,2990,2600
20230605,142300,1497616570,3000,3000,3000,3000,620
20230605,142200,1495756570,3000,3000,3000,3000,0
20230605,142100,1495756570,3000,3000,3000,3000,0
20230605,142000,1495756570,3000,3000,3000,3000,5
20230605,141900,1495741570,3000,3000,3000,3000,483
20230605,141800,1494292570,3005,3005,3005,3005,0
20230605,141700,1494292570,3005,3000,3010,3000,1328
20230605,141600,1490305240,3000,3005,3005,3000,56
20230605,141500,1490136965,3005,3005,3005,3005,337
20230605,141400,1489124280,3010,3010,3010,3010,0
20230605,141300,1489124280,3010,3005,3010,3005,101
20230605,141200,1488820770,3005,3005,3005,3005,1
20230605,141100,1488817765,3010,3010,3010,3010,66
20230605,141000,1488619105,3005,3005,3005,3005,50
20230605,140900,1488468855,3005,3005,3005,3005,0
20230605,140800,1488468855,3005,3005,3005,3005,1763
20230605,140700,1483171040,3005,3005,3005,3005,1307
20230605,140600,1479243505,3005,3000,3005,3000,508
20230605,140500,1477717000,3000,3005,3005,3000,80
20230605,140400,1477476850,3005,3000,3005,3000,300
20230605,140300,1476576780,3000,3000,3000,3000,1730
20230605,140200,1471386780,3000,3000,3000,3000,9
20230605,140100,1471359780,3000,3000,3000,3000,502
20230605,140000,1469853780,3000,3000,3000,3000,201
20230605,135900,1469250780,3000,2995,3000,2995,1193
20230605,135800,1465672780,2995,2995,2995,2995,6000
20230605,135700,1447702780,3000,3000,3000,3000,42
20230605,135600,1447576780,3000,3000,3000,3000,0
20230605,135500,1447576780,3000,3000,3000,3000,1059
20230605,135400,1444399780,3000,3000,3000,3000,20
20230605,135300,1444339780,3000,3000,3000,3000,56
20230605,135200,1444171780,3000,3000,3000,3000,35
20230605,135100,1444066780,3005,3005,3005,3005,1
20230605,135000,1444063775,3000,3000,3000,3000,0
20230605,134900,1444063775,3000,3005,3005,3000,1013
20230605,134800,1441024760,3005,3005,3005,3005,0
20230605,134700,1441024760,3005,3005,3005,3000,980
20230605,134600,1438082365,3005,2995,3005,2995,2
20230605,134500,1438076365,3000,3000,3000,3000,1735
20230605,134400,1432871365,3000,3000,3000,3000,2559
20230605,134300,1425194365,3000,3000,3000,3000,200
20230605,134200,1424594365,3000,3010,3010,3000,242
20230605,134100,1423867965,3010,3010,3010,3010,47
20230605,134000,1423726495,3000,3005,3005,3000,477
20230605,133900,1422293610,3000,3000,3000,3000,14
20230605,133800,1422251610,3000,3000,3000,3000,240
20230605,133700,1421531610,3000,3005,3005,3000,676
20230605,133600,1419500260,3005,3005,3005,3005,1130
20230605,133500,1416104610,3005,3005,3005,3005,1159
20230605,133400,1412621815,3010,3010,3010,3010,84
20230605,133300,1412368975,3005,3010,3010,3005,403
20230605,133200,1411157945,3005,3005,3005,3005,326
20230605,133100,1410178315,3005,3005,3005,3005,42
20230605,133000,1410052105,3005,3005,3005,3005,20
20230605,132900,1409992005,3005,3010,3010,3005,901
20230605,132800,1407284495,3005,3005,3005,3005,1300
20230605,132700,1403377995,3005,3005,3005,3005,808
20230605,132600,1400949955,3005,3005,3005,3005,154
20230605,132500,1400487185,3005,3005,3005,3005,3811
20230605,132400,1389035130,3005,3005,3005,3005,0
20230605,132300,1389035130,3005,3005,3005,3000,1245
20230605,132200,1385299135,3000,3000,3000,3000,0
20230605,132100,1385299135,3000,3005,3005,3000,2154
20230605,132000,1378836905,3005,3000,3005,3000,560
20230605,131900,1377154115,3000,3000,3000,3000,0
20230605,131800,1377154115,3000,3005,3005,3000,13
20230605,131700,1377115100,3005,3005,3005,3005,0
20230605,131600,1377115100,3005,3000,3005,3000,250
20230605,131500,1376364600,3000,3000,3000,3000,238
20230605,131400,1375650600,3000,3000,3005,3000,787
20230605,131300,1373287865,3005,3005,3005,3005,1194
20230605,131200,1369699895,3010,3010,3010,3010,0
20230605,131100,1369699895,3010,3010,3010,3010,0
20230605,131000,1369699895,3010,3010,3010,3010,0
20230605,130900,1369699895,3010,3005,3010,3000,621
20230605,130800,1367832150,3005,3005,3005,3005,826
20230605,130700,1365350020,3005,3005,3005,3005,200
20230605,130600,1364749020,3005,3005,3005,3005,0
20230605,130500,1364749020,3005,3000,3010,3000,7241
20230605,130400,1342989655,3005,3005,3005,3005,1
20230605,130300,1342986650,2995,2995,2995,2995,279
20230605,130200,1342151045,2995,2995,2995,2995,0
20230605,130100,1342151045,2995,3000,3000,2995,1501
20230605,130000,1337648050,3005,3005,3005,3005,741
20230605,125900,1335421345,3005,3005,3005,3005,2398
20230605,125800,1328215355,3005,3005,3005,3005,4101
20230605,125700,1315891850,3005,3005,3005,3005,200
20230605,125600,1315290850,3000,3000,3000,3000,1141
20230605,125500,1311867850,3000,3000,3000,3000,5858
20230605,125400,1294293850,3000,3000,3000,3000,788
20230605,125300,1291929850,3000,3000,3000,3000,212
20230605,125200,1291293850,3000,3000,3000,3000,833
20230605,125100,1288794850,3000,3000,3000,3000,750
20230605,125000,1286544850,3000,3000,3000,3000,560
20230605,124900,1284864850,3000,3000,3000,3000,1
20230605,124800,1284861850,3005,3000,3005,3000,3964
20230605,124700,1272953465,3000,3000,3000,3000,0
20230605,124600,1272953465,3000,3005,3005,3000,1297
20230605,124500,1269062460,3000,3000,3000,3000,50
20230605,124400,1268912460,3000,3010,3010,3000,3601
20230605,124300,1258100135,3005,3000,3005,3000,1937
20230605,124200,1252279475,3005,3005,3005,3005,1013
20230605,124100,1249235410,3005,3005,3005,3005,2409
20230605,124000,1241996365,2995,3000,3000,2995,1033
20230605,123900,1238897530,3000,3000,3000,3000,1618
20230605,123800,1234043530,3005,2995,3005,2995,5768
20230605,123700,1216735480,2995,2995,2995,2995,536
20230605,123600,1215130160,2970,2990,2995,2970,13827
20230605,123500,1173861610,2995,2995,2995,2995,0
20230605,123400,1173861610,2995,2995,2995,2995,251
20230605,123300,1173109865,2995,2995,2995,2995,1530
20230605,123200,1168527515,2995,2995,2995,2995,666
20230605,123100,1166532845,2995,2995,2995,2995,4682
20230605,123000,1152510255,2995,2995,2995,2995,1610
20230605,122900,1147688305,2995,2995,2995,2995,0
20230605,122800,1147688305,2995,2995,2995,2995,100
20230605,122700,1147388805,2995,2995,2995,2995,7180
20230605,122600,1125884705,3000,3000,3000,3000,1184
20230605,122500,1122332705,3000,3000,3000,3000,1000
20230605,122400,1119332705,3000,3000,3000,3000,230
20230605,122300,1118642705,3000,3000,3000,3000,50
20230605,122200,1118492705,3000,3000,3000,3000,1000
20230605,122100,1115492705,3000,3000,3000,3000,346
20230605,122000,1114454705,3000,3000,3000,3000,573
20230605,121900,1112735705,3000,3000,3000,2995,1984
20230605,121800,1106783710,3000,3000,3000,3000,220
20230605,121700,1106123710,3000,3000,3000,3000,733
20230605,121600,1103924710,2995,3000,3000,2995,886
20230605,121500,1101268635,2995,3000,3005,2995,222
20230605,121400,1100602525,3000,3000,3000,3000,553
20230605,121300,1098943525,3000,2995,3000,2995,7283
20230605,121200,1077096540,3000,3000,3000,2995,384
20230605,121100,1075945540,3000,3000,3000,3000,0
20230605,121000,1075945540,3000,3000,3000,3000,849
20230605,120900,1073398540,3000,3000,3000,3000,50
20230605,120800,1073248540,2995,3000,3000,2995,591
20230605,120700,1071478045,2995,2995,2995,2995,0
20230605,120600,1071478045,2995,2995,2995,2995,2784
20230605,120500,1063139965,2995,2990,2995,2990,447
20230605,120400,1061803400,2995,2995,2995,2995,0
20230605,120300,1061803400,2995,2990,2995,2990,378
20230605,120200,1060673015,2995,2995,2995,2995,2
20230605,120100,1060667025,2995,2990,2995,2990,355
20230605,120000,1059605475,2990,2990,2990,2990,0
20230605,115900,1059605475,2990,2990,2990,2990,524
20230605,115800,1058038715,2990,2990,2990,2990,566
20230605,115700,1056346375,2990,2990,2990,2990,2446
20230605,115600,1049032835,2990,2990,2990,2990,250
20230605,115500,1048285335,2995,2995,2995,2995,1
20230605,115400,1048282340,2995,2995,2995,2995,0
20230605,115300,1048282340,2995,2995,2995,2995,777
20230605,115200,1045955225,2995,2995,2995,2995,1018
20230605,115100,1042906315,2995,2995,2995,2995,2356
20230605,115000,1035850095,2995,2990,2995,2990,703
20230605,114900,1033748110,2995,2995,2995,2995,7
20230605,114800,1033727145,2995,2995,2995,2995,232
20230605,114700,1033032305,2995,2995,2995,2995,148
20230605,114600,1032589045,2990,2990,2990,2990,0
20230605,114500,1032589045,2990,2990,2990,2990,0
20230605,114400,1032589045,2990,2990,2990,2990,4000
20230605,114300,1020629045,3000,2990,3000,2990,1308
20230605,114200,1016714325,2990,2990,2990,2990,1
20230605,114100,1016711335,2990,2995,2995,2990,508
20230605,114000,1015192410,2995,2995,2995,2995,0
20230605,113900,1015192410,2995,2995,2995,2995,1856
20230605,113800,1009633690,2995,2990,2995,2990,1421
20230605,113700,1005378470,2990,2995,2995,2990,387
20230605,113600,1004220415,2995,2995,2995,2995,649
20230605,113500,1002276660,3000,2995,3000,2995,1460
20230605,113400,997903080,2990,2990,2990,2990,581
20230605,113300,996165890,2990,2990,2990,2990,6
20230605,113200,996147950,2990,2990,2990,2990,2207
20230605,113100,989549020,2990,2990,2990,2990,1652
20230605,113000,984609540,2990,2990,2990,2990,4
20230605,112900,984597580,2995,2995,2995,2995,0
20230605,112800,984597580,2995,2990,2995,2990,90
20230605,112700,984328090,2990,2990,2990,2990,306
20230605,112600,983413150,2990,2990,2990,2990,1040
20230605,112500,980303550,2990,2990,2995,2990,2329
20230605,112400,973329235,2990,2990,2990,2990,576
20230605,112300,971606995,2990,2990,2990,2990,26
20230605,112200,971529255,2990,2990,2990,2990,543
20230605,112100,969905685,2995,2995,2995,2995,0
20230605,112000,969905685,2995,2990,2995,2985,1925
20230605,111900,964144145,2990,2995,2995,2990,1375
20230605,111800,960031565,2995,2995,2995,2995,204
20230605,111700,959420585,2995,2995,2995,2995,2147
20230605,111600,952990320,3000,3005,3005,3000,2667
20230605,111500,944984540,3000,2990,3000,2990,14288
20230605,111400,902162710,2990,2980,2990,2980,7478
20230605,111300,879827155,2980,2980,2980,2980,1956
20230605,111200,873998275,2975,2975,2975,2975,1195
20230605,111100,870443150,2980,2975,2980,2975,3734
20230605,111000,859316330,2975,2980,2980,2975,1740
20230605,110900,854132465,2980,2975,2980,2975,3466
20230605,110800,843814270,2980,2980,2980,2980,250
20230605,110700,843069270,2980,2980,2980,2980,265
20230605,110600,842279570,2980,2980,2985,2975,1478
20230605,110500,837875690,2980,2980,2980,2975,2343
20230605,110400,830902670,2980,2970,2980,2970,2944
20230605,110300,822131795,2980,2980,2980,2975,2319
20230605,110200,815231215,2980,2975,2985,2975,7443
20230605,110100,793065820,2970,2970,2975,2970,11267
20230605,110000,759597580,2965,2965,2965,2965,70
20230605,105900,759390030,2965,2965,2965,2965,3055
20230605,105800,750331955,2965,2965,2965,2965,0
20230605,105700,750331955,2965,2965,2965,2965,10
20230605,105600,750302305,2965,2965,2965,2965,998
20230605,105500,747343235,2965,2965,2965,2965,0
20230605,105400,747343235,2965,2965,2965,2965,2
20230605,105300,747337305,2965,2965,2965,2965,50
20230605,105200,747189055,2965,2965,2965,2965,0
20230605,105100,747189055,2965,2960,2965,2960,815
20230605,105000,744773830,2965,2965,2965,2965,2925
20230605,104900,736101205,2960,2965,2965,2960,700
20230605,104800,734026205,2960,2960,2965,2960,2476
20230605,104700,726688830,2960,2960,2960,2960,0
20230605,104600,726688830,2960,2960,2960,2960,2
20230605,104500,726682910,2965,2965,2965,2965,2
20230605,104400,726676980,2965,2960,2965,2960,492
20230605,104300,725220045,2960,2960,2960,2960,1101
20230605,104200,721961085,2965,2965,2965,2965,100
20230605,104100,721664585,2960,2965,2970,2960,2000
20230605,104000,715736325,2965,2965,2965,2965,805
20230605,103900,713349500,2965,2965,2970,2965,286
20230605,103800,712501045,2970,2970,2970,2965,203
20230605,103700,711898145,2965,2965,2965,2960,2804
20230605,103600,703589715,2965,2970,2970,2965,64
20230605,103500,703399675,2965,2965,2965,2965,864
20230605,103400,700837915,2965,2965,2965,2965,2568
20230605,103300,693223795,2960,2960,2960,2960,3
20230605,103200,693214915,2965,2965,2965,2960,5519
20230605,103100,676867105,2965,2965,2965,2965,784
20230605,103000,674542545,2965,2965,2965,2965,511
20230605,102900,673027430,2965,2960,2965,2960,1500
20230605,102800,668582430,2965,2965,2965,2965,0
20230605,102700,668582430,2965,2965,2965,2965,1473
20230605,102600,664214985,2965,2955,2965,2955,6580
20230605,102500,644728630,2955,2955,2960,2955,311
20230605,102400,643809605,2955,2960,2960,2955,1259
20230605,102300,640083490,2960,2960,2960,2960,3357
20230605,102200,630146770,2965,2960,2965,2960,2072
20230605,102100,624006215,2960,2960,2960,2960,10
20230605,102000,623976615,2965,2965,2965,2965,133
20230605,101900,623582270,2965,2955,2965,2955,3846
20230605,101800,612204245,2940,2950,2950,2940,1340
20230605,101700,608264565,2930,2945,2945,2930,9500
20230605,101600,580334305,2955,2955,2955,2950,861
20230605,101500,577793550,2955,2955,2955,2955,1117
20230605,101400,574492815,2960,2960,2960,2960,50
20230605,101300,574344815,2960,2960,2960,2960,3268
20230605,101200,564671535,2955,2955,2955,2955,1630
20230605,101100,559854885,2955,2945,2955,2945,1105
20230605,101000,556595290,2940,2955,2955,2940,1103
20230605,100900,553352170,2955,2940,2955,2935,3823
20230605,100800,542087515,2915,2945,2950,2915,15077
20230605,100700,497971800,2945,2950,2950,2945,337
20230605,100600,496978630,2950,2950,2950,2950,198
20230605,100500,496394530,2950,2950,2950,2950,16
20230605,100400,496347330,2950,2950,2950,2950,0
20230605,100300,496347330,2950,2950,2950,2950,20
20230605,100200,496288330,2950,2955,2955,2950,155
20230605,100100,495830405,2955,2955,2955,2955,292
20230605,100000,494967545,2960,2960,2960,2960,0
20230605,095900,494967545,2960,2960,2960,2960,100
20230605,095800,494671545,2965,2950,2965,2950,1069
20230605,095700,491507565,2950,2950,2950,2950,1000
20230605,095600,488557565,2945,2945,2945,2945,550
20230605,095500,486937815,2940,2950,2950,2940,5002
20230605,095400,472198805,2950,2960,2965,2950,5550
20230605,095300,455813510,2960,2960,2960,2960,0
20230605,095200,455813510,2960,2960,2960,2960,2872
20230605,095100,447312390,2960,2965,2965,2960,497
20230605,095000,445838795,2960,2965,2970,2960,2267
20230605,094900,439113015,2960,2955,2960,2955,508
20230605,094800,437609965,2960,2960,2960,2955,413
20230605,094700,436387535,2960,2955,2960,2955,1471
20230605,094600,432034745,2950,2955,2955,2950,1388
20230605,094500,427939755,2955,2960,2960,2955,2461
20230605,094400,420661325,2960,2960,2960,2960,1253
20230605,094300,416952445,2965,2965,2965,2965,625
20230605,094200,415099320,2965,2960,2965,2960,2716
20230605,094100,407046405,2965,2960,2965,2960,383
20230605,094000,405912720,2965,2960,2965,2960,352
20230605,093900,404870795,2960,2955,2960,2950,1746
20230605,093800,399706665,2955,2955,2955,2955,4488
20230605,093700,386444625,2960,2960,2960,2955,66
20230605,093600,386249585,2960,2965,2965,2960,2388
20230605,093500,379177850,2965,2965,2970,2965,1251
20230605,093400,375467040,2965,2965,2965,2960,1788
20230605,093300,370169335,2960,2955,2970,2955,3629
20230605,093200,359426460,2955,2945,2955,2945,26109
20230605,093100,282520255,2940,2935,2940,2935,2208
20230605,093000,276038890,2940,2940,2940,2940,1231
20230605,092900,272419750,2945,2940,2945,2940,903
20230605,092800,269764680,2935,2940,2940,2935,1858
20230605,092700,264303390,2940,2945,2945,2940,324
20230605,092600,263349330,2940,2940,2940,2940,1136
20230605,092500,260009490,2940,2935,2940,2935,7018
20230605,092400,239378475,2935,2930,2935,2930,1087
20230605,092300,236188555,2930,2930,2930,2930,438
20230605,092200,234905215,2935,2935,2935,2935,1063
20230605,092100,231785310,2935,2940,2940,2935,176
20230605,092000,231268745,2940,2935,2940,2935,4168
20230605,091900,219022660,2930,2930,2930,2930,2701
20230605,091800,211108730,2930,2930,2930,2930,800
20230605,091700,208764730,2930,2930,2930,2930,27
20230605,091600,208685620,2935,2940,2940,2935,3156
20230605,091500,199413145,2935,2935,2935,2935,788
20230605,091400,197100365,2930,2930,2935,2930,3130
20230605,091300,187929005,2920,2935,2935,2920,3315
20230605,091200,178202635,2935,2940,2940,2935,2220
20230605,091100,171680440,2945,2940,2945,2935,4388
20230605,091000,158778950,2940,2915,2940,2915,13449
20230605,090900,119323500,2915,2910,2915,2910,1760
20230605,090800,114201855,2895,2905,2905,2895,8893
20230605,090700,88393295,2905,2910,2915,2905,1297
20230605,090600,84619515,2910,2915,2915,2910,1054
20230605,090500,81547355,2920,2925,2925,2920,4518
20230605,090400,68345250,2925,2930,2930,2920,1088
20230605,090300,65166170,2930,2930,2940,2920,4973
20230605,090200,50585955,2925,2940,2940,2925,1772
20230605,090100,45390385,2940,2920,2940,2915,8213
20230605,090000,21425460,2920,2920,2920,2920,7038