stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194500,84575360770,16950,16950,16950,16950,161506
20230605,194400,84575360770,16950,16950,16950,16950,0
20230605,194300,84575360770,16950,16950,16950,16950,0
20230605,194200,84575360770,16950,16950,16950,16950,0
20230605,194100,84575360770,16950,16950,16950,16950,0
20230605,194000,84575360770,16950,16950,16950,16950,0
20230605,193900,84575360770,16950,16950,16950,16950,0
20230605,193800,84575360770,16950,16950,16950,16950,0
20230605,193700,84575360770,16950,16950,16950,16950,0
20230605,193600,84575360770,16950,16950,16950,16950,0
20230605,193500,84575360770,16950,16950,16950,16950,0
20230605,193400,84575360770,16950,16950,16950,16950,0
20230605,193300,84575360770,16950,16950,16950,16950,0
20230605,193200,84575360770,16950,16950,16950,16950,0
20230605,193100,84575360770,16950,16950,16950,16950,0
20230605,193000,84575360770,16950,16950,16950,16950,0
20230605,192900,84575360770,16950,16950,16950,16950,0
20230605,192800,84575360770,16950,16950,16950,16950,0
20230605,192700,84575360770,16950,16950,16950,16950,0
20230605,192600,84575360770,16950,16950,16950,16950,0
20230605,192500,84575360770,16950,16950,16950,16950,0
20230605,192400,84575360770,16950,16950,16950,16950,0
20230605,192300,84575360770,16950,16950,16950,16950,0
20230605,192200,84575360770,16950,16950,16950,16950,0
20230605,192100,84575360770,16950,16950,16950,16950,0
20230605,192000,84575360770,16950,16950,16950,16950,0
20230605,191900,84575360770,16950,16950,16950,16950,0
20230605,191800,84575360770,16950,16950,16950,16950,0
20230605,191700,84575360770,16950,16950,16950,16950,0
20230605,191600,84575360770,16950,16950,16950,16950,0
20230605,191500,84575360770,16950,16950,16950,16950,161506
20230605,191400,84575360770,16950,16950,16950,16950,0
20230605,191300,84575360770,16950,16950,16950,16950,0
20230605,191200,84575360770,16950,16950,16950,16950,0
20230605,191100,84575360770,16950,16950,16950,16950,0
20230605,191000,84575360770,16950,16950,16950,16950,0
20230605,190900,84575360770,16950,16950,16950,16950,0
20230605,190800,84575360770,16950,16950,16950,16950,0
20230605,190700,84575360770,16950,16950,16950,16950,0
20230605,190600,84575360770,16950,16950,16950,16950,0
20230605,190500,84575360770,16950,16950,16950,16950,0
20230605,190400,84575360770,16950,16950,16950,16950,0
20230605,190300,84575360770,16950,16950,16950,16950,0
20230605,190200,84575360770,16950,16950,16950,16950,0
20230605,190100,84575360770,16950,16950,16950,16950,0
20230605,190000,84575360770,16950,16950,16950,16950,0
20230605,185900,84575360770,16950,16950,16950,16950,0
20230605,185800,84575360770,16950,16950,16950,16950,0
20230605,185700,84575360770,16950,16950,16950,16950,0
20230605,185600,84575360770,16950,16950,16950,16950,0
20230605,185500,84575360770,16950,16950,16950,16950,0
20230605,185400,84575360770,16950,16950,16950,16950,0
20230605,185300,84575360770,16950,16950,16950,16950,0
20230605,185200,84575360770,16950,16950,16950,16950,0
20230605,185100,84575360770,16950,16950,16950,16950,0
20230605,185000,84575360770,16950,16950,16950,16950,0
20230605,184900,84575360770,16950,16950,16950,16950,0
20230605,184800,84575360770,16950,16950,16950,16950,0
20230605,184700,84575360770,16950,16950,16950,16950,0
20230605,184600,84575360770,16950,16950,16950,16950,0
20230605,184500,84575360770,16950,16950,16950,16950,161506
20230605,184400,84575360770,16950,16950,16950,16950,0
20230605,184300,84575360770,16950,16950,16950,16950,0
20230605,184200,84575360770,16950,16950,16950,16950,0
20230605,184100,84575360770,16950,16950,16950,16950,0
20230605,184000,84575360770,16950,16950,16950,16950,0
20230605,183900,84575360770,16950,16950,16950,16950,0
20230605,183800,84575360770,16950,16950,16950,16950,0
20230605,183700,84575360770,16950,16950,16950,16950,0
20230605,183600,84575360770,16950,16950,16950,16950,0
20230605,183500,84575360770,16950,16950,16950,16950,0
20230605,183400,84575360770,16950,16950,16950,16950,0
20230605,183300,84575360770,16950,16950,16950,16950,0
20230605,183200,84575360770,16950,16950,16950,16950,0
20230605,183100,84575360770,16950,16950,16950,16950,0
20230605,183000,84575360770,16950,16950,16950,16950,0
20230605,182900,84575360770,16950,16950,16950,16950,0
20230605,182800,84575360770,16950,16950,16950,16950,0
20230605,182700,84575360770,16950,16950,16950,16950,0
20230605,182600,84575360770,16950,16950,16950,16950,0
20230605,182500,84575360770,16950,16950,16950,16950,0
20230605,182400,84575360770,16950,16950,16950,16950,0
20230605,182300,84575360770,16950,16950,16950,16950,0
20230605,182200,84575360770,16950,16950,16950,16950,0
20230605,182100,84575360770,16950,16950,16950,16950,0
20230605,182000,84575360770,16950,16950,16950,16950,0
20230605,181900,84575360770,16950,16950,16950,16950,0
20230605,181800,84575360770,16950,16950,16950,16950,0
20230605,181700,84575360770,16950,16950,16950,16950,0
20230605,181600,84575360770,16950,16950,16950,16950,0
20230605,181500,84575360770,16950,16950,16950,16950,161506
20230605,181400,84575360770,16950,16950,16950,16950,0
20230605,181300,84575360770,16950,16950,16950,16950,0
20230605,181200,84575360770,16950,16950,16950,16950,0
20230605,181100,84575360770,16950,16950,16950,16950,0
20230605,181000,84575360770,16950,16950,16950,16950,0
20230605,180900,84575360770,16950,16950,16950,16950,0
20230605,180800,84575360770,16950,16950,16950,16950,0
20230605,180700,84575360770,16950,16950,16950,16950,0
20230605,180600,84575360770,16950,16950,16950,16950,0
20230605,180500,84575360770,16950,16950,16950,16950,0
20230605,180400,84575360770,16950,16950,16950,16950,0
20230605,180300,84575360770,16950,16950,16950,16950,0
20230605,180200,84575360770,16950,16950,16950,16950,0
20230605,180100,84575360770,16950,16950,16950,16950,0
20230605,180000,84575360770,16950,16950,16950,16950,0
20230605,175900,84575360770,16950,16950,16950,16950,0
20230605,175800,84575360770,16950,16950,16950,16950,0
20230605,175700,84575360770,16950,16950,16950,16950,0
20230605,175600,84575360770,16950,16950,16950,16950,0
20230605,175500,84575360770,16950,16950,16950,16950,0
20230605,175400,84575360770,16950,16950,16950,16950,0
20230605,175300,84575360770,16950,16950,16950,16950,0
20230605,175200,84575360770,16950,16950,16950,16950,0
20230605,175100,84575360770,16950,16950,16950,16950,0
20230605,175000,84575360770,16950,16950,16950,16950,0
20230605,174900,84575360770,16950,16950,16950,16950,0
20230605,174800,84575360770,16950,16950,16950,16950,0
20230605,174700,84575360770,16950,16950,16950,16950,0
20230605,174600,84575360770,16950,16950,16950,16950,0
20230605,174500,84575360770,16950,16950,16950,16950,161506
20230605,174400,84575360770,16950,16950,16950,16950,0
20230605,174300,84575360770,16950,16950,16950,16950,0
20230605,174200,84575360770,16950,16950,16950,16950,0
20230605,174100,84575360770,16950,16950,16950,16950,0
20230605,174000,84575360770,16950,16950,16950,16950,0
20230605,173900,84575360770,16950,16950,16950,16950,0
20230605,173800,84575360770,16950,16950,16950,16950,0
20230605,173700,84575360770,16950,16950,16950,16950,0
20230605,173600,84575360770,16950,16950,16950,16950,0
20230605,173500,84575360770,16950,16950,16950,16950,0
20230605,173400,84575360770,16950,16950,16950,16950,0
20230605,173300,84575360770,16950,16950,16950,16950,0
20230605,173200,84575360770,16950,16950,16950,16950,0
20230605,173100,84575360770,16950,16950,16950,16950,0
20230605,173000,84575360770,16950,16950,16950,16950,0
20230605,172900,84575360770,16950,16950,16950,16950,0
20230605,172800,84575360770,16950,16950,16950,16950,0
20230605,172700,84575360770,16950,16950,16950,16950,0
20230605,172600,84575360770,16950,16950,16950,16950,0
20230605,172500,84575360770,16950,16950,16950,16950,0
20230605,172400,84575360770,16950,16950,16950,16950,0
20230605,172300,84575360770,16950,16950,16950,16950,0
20230605,172200,84575360770,16950,16950,16950,16950,0
20230605,172100,84575360770,16950,16950,16950,16950,0
20230605,172000,84575360770,16950,16950,16950,16950,0
20230605,171900,84575360770,16950,16950,16950,16950,0
20230605,171800,84575360770,16950,16950,16950,16950,0
20230605,171700,84575360770,16950,16950,16950,16950,0
20230605,171600,84575360770,16950,16950,16950,16950,0
20230605,171500,84575360770,16950,16950,16950,16950,161506
20230605,171400,84575360770,16950,16950,16950,16950,0
20230605,171300,84575360770,16950,16950,16950,16950,0
20230605,171200,84575360770,16950,16950,16950,16950,0
20230605,171100,84575360770,16950,16950,16950,16950,0
20230605,171000,84575360770,16950,16950,16950,16950,0
20230605,170900,84575360770,16950,16950,16950,16950,0
20230605,170800,84575360770,16950,16950,16950,16950,0
20230605,170700,84575360770,16950,16950,16950,16950,0
20230605,170600,84575360770,16950,16950,16950,16950,0
20230605,170500,84575360770,16950,16950,16950,16950,0
20230605,170400,84575360770,16950,16950,16950,16950,0
20230605,170300,84575360770,16950,16950,16950,16950,0
20230605,170200,84575360770,16950,16950,16950,16950,0
20230605,170100,84575360770,16950,16950,16950,16950,0
20230605,170000,84575360770,16950,16950,16950,16950,0
20230605,165900,84575360770,16950,16950,16950,16950,0
20230605,165800,84575360770,16950,16950,16950,16950,0
20230605,165700,84575360770,16950,16950,16950,16950,0
20230605,165600,84575360770,16950,16950,16950,16950,0
20230605,165500,84575360770,16950,16950,16950,16950,0
20230605,165400,84575360770,16950,16950,16950,16950,0
20230605,165300,84575360770,16950,16950,16950,16950,0
20230605,165200,84575360770,16950,16950,16950,16950,0
20230605,165100,84575360770,16950,16950,16950,16950,0
20230605,165000,84575360770,16950,16950,16950,16950,0
20230605,164900,84575360770,16950,16950,16950,16950,0
20230605,164800,84575360770,16950,16950,16950,16950,0
20230605,164700,84575360770,16950,16950,16950,16950,0
20230605,164600,84575360770,16950,16950,16950,16950,0
20230605,164500,84575360770,16950,16950,16950,16950,161506
20230605,164400,84575360770,16950,16950,16950,16950,0
20230605,164300,84575360770,16950,16950,16950,16950,0
20230605,164200,84575360770,16950,16950,16950,16950,0
20230605,164100,84575360770,16950,16950,16950,16950,0
20230605,164000,84575360770,16950,16950,16950,16950,0
20230605,163900,84575360770,16950,16950,16950,16950,0
20230605,163800,84575360770,16950,16950,16950,16950,0
20230605,163700,84575360770,16950,16950,16950,16950,0
20230605,163600,84575360770,16950,16950,16950,16950,0
20230605,163500,84575360770,16950,16950,16950,16950,0
20230605,163400,84575360770,16950,16950,16950,16950,0
20230605,163300,84575360770,16950,16950,16950,16950,0
20230605,163200,84575360770,16950,16950,16950,16950,0
20230605,163100,84575360770,16950,16950,16950,16950,0
20230605,163000,84575360770,16950,16950,16950,16950,0
20230605,162900,84575360770,16950,16950,16950,16950,0
20230605,162800,84575360770,16950,16950,16950,16950,0
20230605,162700,84575360770,16950,16950,16950,16950,0
20230605,162600,84575360770,16950,16950,16950,16950,0
20230605,162500,84575360770,16950,16950,16950,16950,0
20230605,162400,84575360770,16950,16950,16950,16950,0
20230605,162300,84575360770,16950,16950,16950,16950,0
20230605,162200,84575360770,16950,16950,16950,16950,0
20230605,162100,84575360770,16950,16950,16950,16950,0
20230605,162000,84575360770,16950,16950,16950,16950,0
20230605,161900,84575360770,16950,16950,16950,16950,0
20230605,161800,84575360770,16950,16950,16950,16950,0
20230605,161700,84575360770,16950,16950,16950,16950,0
20230605,161600,84575360770,16950,16950,16950,16950,0
20230605,161500,84575360770,16950,16950,16950,16950,161506
20230605,161400,84575360770,16950,16950,16950,16950,0
20230605,161300,84575360770,16950,16950,16950,16950,0
20230605,161200,84575360770,16950,16950,16950,16950,0
20230605,161100,84575360770,16950,16950,16950,16950,0
20230605,161000,84575360770,16950,16950,16950,16950,0
20230605,160900,84575360770,16950,16950,16950,16950,0
20230605,160800,84575360770,16950,16950,16950,16950,0
20230605,160700,84575360770,16950,16950,16950,16950,0
20230605,160600,84575360770,16950,16950,16950,16950,0
20230605,160500,84575360770,16950,16950,16950,16950,0
20230605,160400,84575360770,16950,16950,16950,16950,0
20230605,160300,84575360770,16950,16950,16950,16950,0
20230605,160200,84575360770,16950,16950,16950,16950,0
20230605,160100,84575360770,16950,16950,16950,16950,0
20230605,160000,84575360770,16950,16950,16950,16950,0
20230605,155900,84575360770,16950,16950,16950,16950,0
20230605,155800,84575360770,16950,16950,16950,16950,0
20230605,155700,84575360770,16950,16950,16950,16950,0
20230605,155600,84575360770,16950,16950,16950,16950,0
20230605,155500,84575360770,16950,16950,16950,16950,0
20230605,155400,84575360770,16950,16950,16950,16950,0
20230605,155300,84575360770,16950,16950,16950,16950,0
20230605,155200,84575360770,16950,16950,16950,16950,0
20230605,155100,84575360770,16950,16950,16950,16950,0
20230605,155000,84575360770,16950,16950,16950,16950,0
20230605,154900,84575360770,16950,16950,16950,16950,0
20230605,154800,84575360770,16950,16950,16950,16950,0
20230605,154700,84575360770,16950,16950,16950,16950,0
20230605,154600,84575360770,16950,16950,16950,16950,0
20230605,154500,84575360770,16950,16950,16950,16950,161506
20230605,154400,84575360770,16950,16950,16950,16950,0
20230605,154300,84575360770,16950,16950,16950,16950,0
20230605,154200,84575360770,16950,16950,16950,16950,0
20230605,154100,84575360770,16950,16950,16950,16950,0
20230605,154000,84575360770,16950,16950,16950,16950,0
20230605,153900,84575360770,16950,16950,16950,16950,0
20230605,153800,84575360770,16950,16950,16950,16950,0
20230605,153700,84575360770,16950,16950,16950,16950,0
20230605,153600,84575360770,16950,16950,16950,16950,0
20230605,153500,84575360770,16950,16950,16950,16950,0
20230605,153400,84575360770,16950,16950,16950,16950,0
20230605,153300,84575360770,16950,16950,16950,16950,0
20230605,153200,84575360770,16950,16950,16950,16950,0
20230605,153100,84575360770,16950,16950,16950,16950,0
20230605,153000,84575360770,16950,16950,16950,16950,161506
20230605,152900,81837834070,16950,16950,16950,16950,0
20230605,152800,81837834070,16950,16950,16950,16950,0
20230605,152700,81837834070,16950,16950,16950,16950,0
20230605,152600,81837834070,16950,16950,16950,16950,0
20230605,152500,81837834070,16950,16950,16950,16950,0
20230605,152400,81837834070,16950,16950,16950,16950,0
20230605,152300,81837834070,16950,16950,16950,16950,0
20230605,152200,81837834070,16950,16950,16950,16950,0
20230605,152100,81837834070,16950,16950,16950,16950,0
20230605,152000,81837834070,16950,16950,16950,16950,0
20230605,151900,81837834070,16950,16940,16950,16930,24252
20230605,151800,81427045550,16940,16940,16940,16930,13849
20230605,151700,81192476240,16940,16920,16940,16920,4582
20230605,151600,81114871370,16920,16940,16940,16920,17444
20230605,151500,80819540080,16940,16940,16950,16930,9487
20230605,151400,80658831930,16940,16940,16950,16940,9410
20230605,151300,80499404040,16940,16910,16950,16910,27857
20230605,151200,80027672040,16910,16910,16930,16910,6202
20230605,151100,79922748920,16920,16920,16930,16890,31418
20230605,151000,79391431660,16920,16930,16930,16920,4763
20230605,150900,79310830120,16930,16930,16940,16920,13881
20230605,150800,79075825300,16930,16940,16940,16930,4892
20230605,150700,78992984850,16930,16930,16940,16930,5827
20230605,150600,78894307820,16930,16930,16940,16930,24232
20230605,150500,78483949640,16930,16930,16940,16930,7175
20230605,150400,78362429680,16940,16930,16940,16930,8553
20230605,150300,78217562810,16930,16930,16940,16930,11729
20230605,150200,78018917450,16940,16930,16940,16930,7202
20230605,150100,77896936350,16930,16940,16940,16920,7314
20230605,150000,77773079730,16940,16930,16940,16930,6459
20230605,145900,77663695550,16940,16920,16940,16920,8443
20230605,145800,77520754410,16930,16920,16930,16910,20750
20230605,145700,77169549930,16920,16920,16920,16910,5790
20230605,145600,77071617900,16910,16910,16920,16910,4031
20230605,145500,77003429450,16910,16910,16920,16900,12834
20230605,145400,76786376870,16910,16910,16910,16900,5059
20230605,145300,76700853690,16910,16910,16910,16900,6193
20230605,145200,76596160790,16900,16910,16910,16900,6848
20230605,145100,76480387350,16910,16910,16920,16900,15596
20230605,145000,76216665920,16910,16910,16920,16910,5465
20230605,144900,76124203110,16910,16920,16920,16910,3700
20230605,144800,76061602910,16910,16920,16930,16910,13489
20230605,144700,75833383420,16930,16940,16940,16920,9983
20230605,144600,75664374720,16930,16940,16940,16930,7356
20230605,144500,75539798280,16940,16930,16940,16920,8084
20230605,144400,75402920910,16930,16920,16930,16920,9760
20230605,144300,75237697600,16920,16920,16930,16920,3367
20230605,144200,75180704820,16920,16920,16930,16910,4026
20230605,144100,75112579260,16910,16920,16930,16910,8856
20230605,144000,74962724670,16930,16930,16930,16920,7369
20230605,143900,74837999600,16920,16930,16930,16920,5789
20230605,143800,74740032390,16930,16910,16930,16900,22733
20230605,143700,74355386230,16910,16910,16920,16900,8515
20230605,143600,74211397800,16910,16910,16920,16900,6161
20230605,143500,74107199080,16910,16900,16910,16900,3010
20230605,143400,74056309360,16890,16900,16920,16890,21828
20230605,143300,73687299040,16900,16910,16910,16890,16285
20230605,143200,73412034890,16910,16900,16920,16900,16872
20230605,143100,73126755370,16910,16920,16920,16900,26770
20230605,143000,72674102950,16920,16920,16920,16910,8910
20230605,142900,72523360970,16920,16910,16920,16910,5304
20230605,142800,72433619630,16920,16930,16930,16910,14606
20230605,142700,72186440440,16930,16920,16930,16920,5575
20230605,142600,72092073890,16930,16930,16930,16920,4581
20230605,142500,72014536660,16930,16920,16930,16920,6280
20230605,142400,71908222900,16930,16920,16930,16920,6452
20230605,142300,71798999940,16930,16930,16930,16920,3027
20230605,142200,71747766470,16920,16910,16930,16900,25256
20230605,142100,71320487470,16910,16900,16910,16900,13069
20230605,142000,71099602460,16900,16930,16930,16900,9791
20230605,141900,70934010840,16920,16940,16940,16920,15045
20230605,141800,70679383200,16930,16940,16940,16930,9359
20230605,141700,70520911340,16940,16940,16940,16930,6667
20230605,141600,70408017180,16930,16950,16950,16930,3042
20230605,141500,70356487530,16950,16950,16950,16940,7831
20230605,141400,70223811600,16950,16940,16950,16930,33230
20230605,141300,69660672470,16940,16930,16940,16930,10251
20230605,141200,69487077250,16930,16950,16950,16930,24705
20230605,141100,69068652850,16940,16950,16950,16940,9008
20230605,141000,68915975780,16940,16950,16950,16940,10526
20230605,140900,68737608060,16940,16950,16950,16940,5052
20230605,140800,68652006510,16940,16950,16950,16940,5827
20230605,140700,68553260220,16940,16950,16950,16940,12825
20230605,140600,68335977020,16950,16940,16950,16940,7231
20230605,140500,68213415370,16950,16940,16950,16930,39028
20230605,140400,67552136070,16940,16940,16940,16930,4301
20230605,140300,67479279890,16940,16940,16940,16930,2538
20230605,140200,67436291280,16930,16930,16940,16930,10648
20230605,140100,67255972780,16930,16930,16940,16920,7760
20230605,140000,67124589050,16930,16930,16940,16920,11398
20230605,135900,66931615140,16940,16930,16940,16930,4614
20230605,135800,66853472060,16940,16940,16940,16930,5772
20230605,135700,66755707110,16940,16930,16940,16920,8942
20230605,135600,66604299520,16930,16930,16930,16920,17350
20230605,135500,66310607660,16920,16930,16930,16920,5687
20230605,135400,66214329010,16920,16930,16930,16920,5414
20230605,135300,66122697490,16930,16930,16930,16920,6416
20230605,135200,66014094700,16930,16920,16930,16910,18633
20230605,135100,65698823340,16910,16910,16920,16910,5508
20230605,135000,65605648630,16920,16900,16920,16900,8030
20230605,134900,65469865940,16910,16900,16910,16900,5736
20230605,134800,65372901510,16910,16910,16910,16890,5385
20230605,134700,65281874440,16900,16910,16910,16900,7028
20230605,134600,65163069140,16910,16900,16910,16900,6647
20230605,134500,65050674530,16910,16910,16920,16900,10126
20230605,134400,64879496930,16910,16910,16920,16910,7188
20230605,134300,64757922590,16910,16920,16920,16910,3396
20230605,134200,64700479360,16910,16920,16920,16910,3675
20230605,134100,64638309790,16920,16910,16920,16900,3461
20230605,134000,64579766690,16920,16910,16920,16900,5645
20230605,133900,64484302410,16910,16910,16910,16900,4948
20230605,133800,64400654100,16910,16900,16910,16900,11630
20230605,133700,64204043790,16890,16900,16900,16890,3169
20230605,133600,64150490230,16900,16900,16900,16890,3368
20230605,133500,64093577280,16900,16910,16910,16890,8300
20230605,133400,63953313010,16900,16910,16910,16900,1163
20230605,133300,63933651370,16910,16910,16910,16900,9315
20230605,133200,63776188720,16910,16920,16920,16910,24596
20230605,133100,63360098210,16920,16920,16920,16910,7124
20230605,133000,63239597750,16910,16900,16920,16900,12289
20230605,132900,63031817430,16900,16890,16910,16890,20959
20230605,132800,62677580940,16890,16890,16900,16880,11964
20230605,132700,62475483990,16890,16900,16900,16890,7006
20230605,132600,62357132840,16900,16890,16900,16880,8922
20230605,132500,62206434960,16890,16880,16890,16880,2887
20230605,132400,62157687780,16880,16870,16880,16860,8411
20230605,132300,62015757530,16870,16880,16880,16870,3834
20230605,132200,61951056390,16870,16870,16880,16870,2087
20230605,132100,61915834980,16880,16870,16880,16860,5022
20230605,132000,61831111080,16870,16860,16870,16860,3353
20230605,131900,61774554450,16870,16850,16870,16850,3837
20230605,131800,61709861310,16850,16850,16860,16850,5490
20230605,131700,61617316570,16860,16860,16860,16850,2259
20230605,131600,61579236270,16860,16860,16870,16850,2034
20230605,131500,61544941080,16860,16850,16870,16850,3331
20230605,131400,61488777060,16860,16860,16860,16850,1709
20230605,131300,61459969860,16850,16850,16860,16840,3138
20230605,131200,61407089430,16850,16840,16850,16840,4146
20230605,131100,61337244210,16850,16860,16860,16840,3566
20230605,131000,61277163080,16860,16840,16860,16840,11565
20230605,130900,61082251490,16840,16850,16860,16840,5015
20230605,130800,60997747750,16850,16870,16870,16850,9819
20230605,130700,60832201020,16860,16880,16880,16860,3691
20230605,130600,60769934210,16870,16880,16880,16870,1756
20230605,130500,60740299810,16870,16860,16900,16850,29278
20230605,130400,60246623910,16850,16880,16890,16850,36335
20230605,130300,59633600980,16880,16890,16900,16880,8073
20230605,130200,59497246360,16890,16900,16900,16880,10825
20230605,130100,59314408850,16900,16910,16910,16890,22269
20230605,130000,58938016300,16910,16900,16910,16890,56657
20230605,125900,57980427450,16890,16890,16900,16890,25333
20230605,125800,57552375160,16890,16890,16900,16880,25687
20230605,125700,57118513090,16880,16880,16890,16870,37712
20230605,125600,56481818560,16880,16870,16880,16860,14256
20230605,125500,56241261460,16860,16840,16870,16840,51898
20230605,125400,55366482530,16840,16840,16850,16840,2452
20230605,125300,55325173720,16840,16840,16850,16830,5379
20230605,125200,55234590550,16840,16840,16850,16830,5179
20230605,125100,55147371770,16840,16850,16850,16840,9065
20230605,125000,54994708790,16840,16840,16850,16840,2544
20230605,124900,54951862600,16850,16850,16850,16840,4543
20230605,124800,54875330550,16850,16830,16850,16830,17192
20230605,124700,54585814030,16830,16850,16850,16830,63593
20230605,124600,53514603970,16840,16840,16850,16830,18156
20230605,124500,53208858150,16840,16840,16840,16830,2345
20230605,124400,53169369160,16830,16850,16850,16830,13159
20230605,124300,52947883480,16840,16840,16850,16840,4101
20230605,124200,52878819610,16840,16830,16850,16830,5760
20230605,124100,52781821620,16840,16840,16850,16840,3660
20230605,124000,52720185510,16840,16840,16850,16830,19256
20230605,123900,52395931620,16840,16830,16840,16830,2686
20230605,123800,52350703970,16840,16830,16840,16830,4795
20230605,123700,52269960030,16840,16820,16840,16820,7344
20230605,123600,52146363240,16820,16810,16830,16810,4998
20230605,123500,52062292900,16810,16820,16820,16810,2699
20230605,123400,52016901020,16810,16820,16830,16810,5145
20230605,123300,51930362900,16830,16830,16830,16820,4554
20230605,123200,51853760030,16830,16820,16830,16820,1202
20230605,123100,51833536760,16830,16820,16830,16820,3663
20230605,123000,51771904740,16830,16820,16830,16810,4274
20230605,122900,51700013820,16820,16830,16830,16810,3751
20230605,122800,51636919890,16830,16820,16830,16820,4025
20230605,122700,51569214140,16810,16820,16830,16810,5953
20230605,122600,51469088600,16820,16830,16830,16820,2702
20230605,122500,51423629150,16830,16820,16830,16820,5382
20230605,122400,51333054260,16830,16820,16830,16810,5193
20230605,122300,51245709800,16820,16810,16820,16800,4073
20230605,122200,51177234160,16810,16810,16820,16810,2348
20230605,122100,51137761040,16810,16790,16820,16790,13887
20230605,122000,50904444210,16790,16790,16800,16790,706
20230605,121900,50892589600,16790,16800,16800,16790,2317
20230605,121800,50853670600,16790,16790,16800,16790,496
20230605,121700,50845340170,16790,16790,16800,16780,4176
20230605,121600,50775232940,16790,16790,16800,16780,9385
20230605,121500,50617659370,16800,16800,16800,16790,2521
20230605,121400,50575328870,16790,16790,16800,16790,1483
20230605,121300,50550428110,16800,16790,16800,16790,2322
20230605,121200,50511432910,16800,16800,16800,16790,966
20230605,121100,50495205530,16800,16790,16800,16780,4349
20230605,121000,50422184680,16790,16800,16800,16780,8579
20230605,120900,50278141290,16790,16790,16800,16790,6010
20230605,120800,50177222710,16790,16800,16800,16790,1979
20230605,120700,50143992280,16790,16800,16810,16790,4876
20230605,120600,50062077420,16810,16820,16820,16800,5052
20230605,120500,49977145460,16820,16830,16840,16810,8710
20230605,120400,49830560280,16830,16840,16840,16830,3813
20230605,120300,49766362020,16840,16830,16840,16830,13456
20230605,120200,49539766030,16830,16810,16840,16800,19487
20230605,120100,49211861360,16810,16810,16820,16810,7048
20230605,120000,49093361010,16810,16800,16820,16790,4532
20230605,115900,49017197420,16800,16800,16810,16800,4556
20230605,115800,48940655600,16800,16810,16820,16800,4187
20230605,115700,48870271920,16810,16820,16820,16810,2453
20230605,115600,48829022120,16820,16810,16820,16810,1199
20230605,115500,48808863560,16810,16820,16820,16810,2741
20230605,115400,48762783950,16810,16810,16820,16800,5745
20230605,115300,48666217780,16800,16810,16810,16800,1226
20230605,115200,48645612130,16810,16810,16810,16800,7858
20230605,115100,48513559680,16800,16800,16820,16790,6010
20230605,115000,48412550690,16800,16810,16810,16790,2598
20230605,114900,48368904790,16800,16810,16810,16800,1246
20230605,114800,48347969900,16800,16790,16810,16790,9860
20230605,114700,48182324070,16790,16800,16800,16790,914
20230605,114600,48166977960,16800,16790,16800,16790,1901
20230605,114500,48135058740,16790,16790,16790,16780,4540
20230605,114400,48058847760,16790,16790,16790,16780,3314
20230605,114300,48003205920,16780,16790,16800,16780,2042
20230605,114200,47968922590,16790,16800,16800,16780,2014
20230605,114100,47935107390,16790,16790,16790,16770,30900
20230605,114000,47416709380,16790,16780,16790,16780,1589
20230605,113900,47390036470,16780,16790,16800,16780,6388
20230605,113800,47282784620,16790,16790,16800,16780,3488
20230605,113700,47224228810,16790,16780,16800,16780,2070
20230605,113600,47189473180,16790,16790,16790,16780,5121
20230605,113500,47103493920,16790,16790,16790,16780,5924
20230605,113400,47004032540,16790,16800,16800,16780,12999
20230605,113300,46785800370,16790,16810,16810,16790,4838
20230605,113200,46704528610,16810,16810,16820,16800,4860
20230605,113100,46622847800,16810,16810,16820,16810,5134
20230605,113000,46536508160,16820,16810,16820,16810,4103
20230605,112900,46467511770,16810,16830,16840,16810,6375
20230605,112800,46360227630,16830,16820,16840,16820,12912
20230605,112700,46142989450,16820,16830,16840,16820,7406
20230605,112600,46018365700,16830,16830,16840,16830,2581
20230605,112500,45974923230,16830,16830,16840,16820,11941
20230605,112400,45773953940,16830,16820,16830,16810,7834
20230605,112300,45642165190,16820,16800,16820,16800,2620
20230605,112200,45598102770,16810,16810,16820,16800,10792
20230605,112100,45416720430,16810,16790,16820,16790,16112
20230605,112000,45145941160,16790,16790,16800,16790,2468
20230605,111900,45104493000,16790,16790,16800,16790,2991
20230605,111800,45054259060,16790,16780,16800,16770,15095
20230605,111700,44800987070,16780,16790,16800,16780,2469
20230605,111600,44759529620,16800,16790,16800,16790,9145
20230605,111500,44605983770,16790,16790,16800,16790,2982
20230605,111400,44555897310,16790,16790,16800,16790,1815
20230605,111300,44525422990,16790,16790,16800,16790,3887
20230605,111200,44460156840,16800,16790,16810,16790,11252
20230605,111100,44271113380,16800,16790,16800,16790,4024
20230605,111000,44203530950,16790,16780,16800,16780,4588
20230605,110900,44126492040,16780,16780,16790,16770,4540
20230605,110800,44050298060,16780,16780,16790,16770,7528
20230605,110700,43924000470,16780,16770,16780,16770,3371
20230605,110600,43867438560,16780,16780,16790,16770,5912
20230605,110500,43768225460,16780,16770,16800,16770,4574
20230605,110400,43691455490,16780,16770,16790,16770,5800
20230605,110300,43594113750,16780,16790,16790,16770,8572
20230605,110200,43450283070,16790,16800,16800,16790,11226
20230605,110100,43261755510,16790,16790,16800,16780,13463
20230605,110000,43035704810,16790,16800,16800,16790,2888
20230605,105900,42987212690,16800,16810,16810,16800,14247
20230605,105800,42747837740,16800,16820,16830,16800,8773
20230605,105700,42600316270,16820,16820,16830,16810,13805
20230605,105600,42368113310,16830,16830,16830,16820,7008
20230605,105500,42250192740,16830,16820,16840,16820,5210
20230605,105400,42162486480,16830,16830,16840,16820,17643
20230605,105300,41865508230,16830,16840,16850,16830,13378
20230605,105200,41640190070,16840,16840,16850,16830,23368
20230605,105100,41246609140,16850,16820,16850,16820,68171
20230605,105000,40098987670,16820,16820,16830,16810,21780
20230605,104900,39732633540,16820,16790,16820,16790,21051
20230605,104800,39378881780,16800,16800,16800,16790,6259
20230605,104700,39273736450,16800,16780,16800,16780,10009
20230605,104600,39105648780,16780,16780,16790,16780,2379
20230605,104500,39065714270,16790,16780,16790,16770,4559
20230605,104400,38989207140,16770,16760,16780,16760,4329
20230605,104300,38916608120,16770,16790,16790,16760,10532
20230605,104200,38739941470,16780,16790,16790,16780,1303
20230605,104100,38718075160,16780,16790,16790,16770,11135
20230605,104000,38531203790,16790,16780,16790,16770,14565
20230605,103900,38286774760,16780,16770,16780,16770,5709
20230605,103800,38191021140,16770,16770,16780,16760,14810
20230605,103700,37942652790,16770,16770,16770,16760,3931
20230605,103600,37876748070,16770,16760,16770,16750,4118
20230605,103500,37807722560,16760,16760,16770,16750,5599
20230605,103400,37713886660,16770,16770,16780,16760,3865
20230605,103300,37649087080,16770,16770,16780,16760,5712
20230605,103200,37553276850,16770,16790,16790,16760,9406
20230605,103100,37395486360,16790,16770,16790,16770,7341
20230605,103000,37272261220,16780,16770,16780,16750,10830
20230605,102900,37090732450,16780,16760,16780,16760,6576
20230605,102800,36980472620,16760,16780,16790,16760,15893
20230605,102700,36713908930,16770,16800,16800,16770,16843
20230605,102600,36431168480,16800,16800,16810,16800,11594
20230605,102500,36236280820,16810,16800,16810,16790,9190
20230605,102400,36081846390,16800,16790,16810,16780,18219
20230605,102300,35775808220,16800,16790,16800,16780,7232
20230605,102200,35654381060,16790,16770,16800,16770,3204
20230605,102100,35600584950,16790,16800,16800,16750,32769
20230605,102000,35050993120,16800,16780,16810,16780,8519
20230605,101900,34907899140,16780,16800,16820,16770,18166
20230605,101800,34602742590,16800,16810,16820,16790,17264
20230605,101700,34312681430,16810,16810,16820,16800,15273
20230605,101600,34055936880,16810,16820,16830,16810,19849
20230605,101500,33721991710,16820,16820,16830,16810,13694
20230605,101400,33491628360,16820,16820,16830,16820,8700
20230605,101300,33345268430,16820,16820,16830,16800,28454
20230605,101200,32866763140,16810,16760,16820,16760,126845
20230605,101100,30736068540,16760,16760,16770,16750,15744
20230605,101000,30472156380,16760,16770,16780,16760,10454
20230605,100900,30296885840,16780,16770,16790,16770,11260
20230605,100800,30107997180,16780,16780,16790,16770,42638
20230605,100700,29392371160,16770,16760,16780,16760,22915
20230605,100600,29008040440,16760,16760,16770,16750,24283
20230605,100500,28600951170,16760,16760,16760,16750,5323
20230605,100400,28511761670,16750,16760,16760,16750,5806
20230605,100300,28414478930,16760,16740,16770,16730,31645
20230605,100200,27884316320,16740,16740,16760,16730,37792
20230605,100100,27251370170,16740,16730,16750,16730,35972
20230605,100000,26649293040,16730,16710,16740,16710,36626
20230605,095900,26036632600,16710,16700,16720,16690,21555
20230605,095800,25676569820,16690,16690,16700,16690,3941
20230605,095700,25610793400,16700,16680,16700,16680,9453
20230605,095600,25453015030,16690,16690,16700,16680,15895
20230605,095500,25187794130,16690,16710,16710,16690,7040
20230605,095400,25070239500,16710,16710,16710,16700,8992
20230605,095300,24920020840,16710,16710,16710,16700,9954
20230605,095200,24753699110,16710,16700,16720,16700,12417
20230605,095100,24546221950,16710,16700,16710,16700,9762
20230605,095000,24383177010,16700,16720,16720,16690,21552
20230605,094900,24023208740,16710,16730,16730,16710,5831
20230605,094800,23925724670,16720,16720,16730,16710,16002
20230605,094700,23658151240,16720,16710,16730,16700,13104
20230605,094600,23439082430,16700,16730,16730,16700,17157
20230605,094500,23152363790,16720,16690,16730,16690,23390
20230605,094400,22761506030,16690,16690,16700,16690,9702
20230605,094300,22599564240,16690,16720,16720,16690,14401
20230605,094200,22358970090,16720,16740,16740,16720,13867
20230605,094100,22126960740,16730,16740,16750,16730,13357
20230605,094000,21903350960,16750,16750,16750,16740,9368
20230605,093900,21746459710,16750,16740,16750,16730,29931
20230605,093800,21245295610,16740,16720,16740,16710,40475
20230605,093700,20568476120,16730,16730,16740,16720,15709
20230605,093600,20305617870,16730,16730,16750,16720,36546
20230605,093500,19693986750,16730,16730,16740,16720,23182
20230605,093400,19306150390,16730,16730,16740,16720,36505
20230605,093300,18695475120,16730,16700,16740,16690,67978
20230605,093200,17559554030,16690,16680,16700,16670,96111
20230605,093100,15955304280,16680,16650,16680,16650,33390
20230605,093000,15398919560,16650,16660,16670,16640,46291
20230605,092900,14627935220,16660,16660,16670,16650,25222
20230605,092800,14207657680,16660,16630,16670,16620,110017
20230605,092700,12376291340,16630,16610,16630,16610,19547
20230605,092600,12051425380,16620,16610,16620,16600,21438
20230605,092500,11695240760,16610,16620,16620,16600,8329
20230605,092400,11556897440,16610,16600,16620,16600,14295
20230605,092300,11319522510,16600,16600,16610,16590,14903
20230605,092200,11072099320,16600,16600,16610,16590,11299
20230605,092100,10884521540,16600,16590,16620,16580,41437
20230605,092000,10196426320,16590,16590,16600,16570,11895
20230605,091900,9999169120,16600,16600,16600,16580,20577
20230605,091800,9657746920,16600,16600,16610,16580,14020
20230605,091700,9425095400,16600,16610,16610,16600,8162
20230605,091600,9289583910,16600,16610,16620,16600,8314
20230605,091500,9151483770,16610,16590,16620,16580,26544
20230605,091400,8710894980,16580,16610,16610,16580,13411
20230605,091300,8488290060,16600,16630,16640,16600,32565
20230605,091200,7946818780,16630,16570,16630,16570,83735
20230605,091100,6556892120,16570,16560,16570,16550,15465
20230605,091000,6300789720,16570,16570,16590,16560,13126
20230605,090900,6083227620,16570,16590,16590,16570,18416
20230605,090800,5777934600,16580,16560,16600,16560,20833
20230605,090700,5432437880,16570,16590,16600,16550,28951
20230605,090600,4952250030,16600,16580,16600,16560,24768
20230605,090500,4541700740,16580,16590,16600,16570,25892
20230605,090400,4112242260,16600,16580,16620,16580,54710
20230605,090300,3204149620,16580,16590,16600,16530,42645
20230605,090200,2497879080,16590,16580,16610,16580,39891
20230605,090100,1835791890,16580,16570,16630,16570,46669
20230605,090000,1061274540,16570,16550,16570,16550,63114