stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190600,29081689050,28800,28800,28800,28800,29959
20230605,190500,29081689050,28800,28800,28800,28800,0
20230605,190400,29081689050,28800,28800,28800,28800,0
20230605,190300,29081689050,28800,28800,28800,28800,0
20230605,190200,29081689050,28800,28800,28800,28800,0
20230605,190100,29081689050,28800,28800,28800,28800,0
20230605,190000,29081689050,28800,28800,28800,28800,0
20230605,185900,29081689050,28800,28800,28800,28800,0
20230605,185800,29081689050,28800,28800,28800,28800,0
20230605,185700,29081689050,28800,28800,28800,28800,0
20230605,185600,29081689050,28800,28800,28800,28800,0
20230605,185500,29081689050,28800,28800,28800,28800,0
20230605,185400,29081689050,28800,28800,28800,28800,0
20230605,185300,29081689050,28800,28800,28800,28800,0
20230605,185200,29081689050,28800,28800,28800,28800,0
20230605,185100,29081689050,28800,28800,28800,28800,0
20230605,185000,29081689050,28800,28800,28800,28800,0
20230605,184900,29081689050,28800,28800,28800,28800,0
20230605,184800,29081689050,28800,28800,28800,28800,0
20230605,184700,29081689050,28800,28800,28800,28800,0
20230605,184600,29081689050,28800,28800,28800,28800,0
20230605,184500,29081689050,28800,28800,28800,28800,0
20230605,184400,29081689050,28800,28800,28800,28800,0
20230605,184300,29081689050,28800,28800,28800,28800,0
20230605,184200,29081689050,28800,28800,28800,28800,0
20230605,184100,29081689050,28800,28800,28800,28800,0
20230605,184000,29081689050,28800,28800,28800,28800,0
20230605,183900,29081689050,28800,28800,28800,28800,0
20230605,183800,29081689050,28800,28800,28800,28800,0
20230605,183700,29081689050,28800,28800,28800,28800,0
20230605,183600,29081689050,28800,28800,28800,28800,29959
20230605,183500,29081689050,28800,28800,28800,28800,0
20230605,183400,29081689050,28800,28800,28800,28800,0
20230605,183300,29081689050,28800,28800,28800,28800,0
20230605,183200,29081689050,28800,28800,28800,28800,0
20230605,183100,29081689050,28800,28800,28800,28800,0
20230605,183000,29081689050,28800,28800,28800,28800,0
20230605,182900,29081689050,28800,28800,28800,28800,0
20230605,182800,29081689050,28800,28800,28800,28800,0
20230605,182700,29081689050,28800,28800,28800,28800,0
20230605,182600,29081689050,28800,28800,28800,28800,0
20230605,182500,29081689050,28800,28800,28800,28800,0
20230605,182400,29081689050,28800,28800,28800,28800,0
20230605,182300,29081689050,28800,28800,28800,28800,0
20230605,182200,29081689050,28800,28800,28800,28800,0
20230605,182100,29081689050,28800,28800,28800,28800,0
20230605,182000,29081689050,28800,28800,28800,28800,0
20230605,181900,29081689050,28800,28800,28800,28800,0
20230605,181800,29081689050,28800,28800,28800,28800,0
20230605,181700,29081689050,28800,28800,28800,28800,0
20230605,181600,29081689050,28800,28800,28800,28800,0
20230605,181500,29081689050,28800,28800,28800,28800,0
20230605,181400,29081689050,28800,28800,28800,28800,0
20230605,181300,29081689050,28800,28800,28800,28800,0
20230605,181200,29081689050,28800,28800,28800,28800,0
20230605,181100,29081689050,28800,28800,28800,28800,0
20230605,181000,29081689050,28800,28800,28800,28800,0
20230605,180900,29081689050,28800,28800,28800,28800,0
20230605,180800,29081689050,28800,28800,28800,28800,0
20230605,180700,29081689050,28800,28800,28800,28800,0
20230605,180600,29081689050,28800,28800,28800,28800,29959
20230605,180500,29081689050,28800,28800,28800,28800,0
20230605,180400,29081689050,28800,28800,28800,28800,0
20230605,180300,29081689050,28800,28800,28800,28800,0
20230605,180200,29081689050,28800,28800,28800,28800,0
20230605,180100,29081689050,28800,28800,28800,28800,0
20230605,180000,29081689050,28800,28800,28800,28800,0
20230605,175900,29081689050,28800,28800,28800,28800,0
20230605,175800,29081689050,28800,28800,28800,28800,0
20230605,175700,29081689050,28800,28800,28800,28800,0
20230605,175600,29081689050,28800,28800,28800,28800,0
20230605,175500,29081689050,28800,28800,28800,28800,0
20230605,175400,29081689050,28800,28800,28800,28800,0
20230605,175300,29081689050,28800,28800,28800,28800,0
20230605,175200,29081689050,28800,28800,28800,28800,0
20230605,175100,29081689050,28800,28800,28800,28800,0
20230605,175000,29081689050,28800,28800,28800,28800,0
20230605,174900,29081689050,28800,28800,28800,28800,0
20230605,174800,29081689050,28800,28800,28800,28800,0
20230605,174700,29081689050,28800,28800,28800,28800,0
20230605,174600,29081689050,28800,28800,28800,28800,0
20230605,174500,29081689050,28800,28800,28800,28800,0
20230605,174400,29081689050,28800,28800,28800,28800,0
20230605,174300,29081689050,28800,28800,28800,28800,0
20230605,174200,29081689050,28800,28800,28800,28800,0
20230605,174100,29081689050,28800,28800,28800,28800,0
20230605,174000,29081689050,28800,28800,28800,28800,0
20230605,173900,29081689050,28800,28800,28800,28800,0
20230605,173800,29081689050,28800,28800,28800,28800,0
20230605,173700,29081689050,28800,28800,28800,28800,0
20230605,173600,29081689050,28800,28800,28800,28800,29959
20230605,173500,29081689050,28800,28800,28800,28800,0
20230605,173400,29081689050,28800,28800,28800,28800,0
20230605,173300,29081689050,28800,28800,28800,28800,0
20230605,173200,29081689050,28800,28800,28800,28800,0
20230605,173100,29081689050,28800,28800,28800,28800,0
20230605,173000,29081689050,28800,28800,28800,28800,0
20230605,172900,29081689050,28800,28800,28800,28800,0
20230605,172800,29081689050,28800,28800,28800,28800,0
20230605,172700,29081689050,28800,28800,28800,28800,0
20230605,172600,29081689050,28800,28800,28800,28800,0
20230605,172500,29081689050,28800,28800,28800,28800,0
20230605,172400,29081689050,28800,28800,28800,28800,0
20230605,172300,29081689050,28800,28800,28800,28800,0
20230605,172200,29081689050,28800,28800,28800,28800,0
20230605,172100,29081689050,28800,28800,28800,28800,0
20230605,172000,29081689050,28800,28800,28800,28800,0
20230605,171900,29081689050,28800,28800,28800,28800,0
20230605,171800,29081689050,28800,28800,28800,28800,0
20230605,171700,29081689050,28800,28800,28800,28800,0
20230605,171600,29081689050,28800,28800,28800,28800,0
20230605,171500,29081689050,28800,28800,28800,28800,0
20230605,171400,29081689050,28800,28800,28800,28800,0
20230605,171300,29081689050,28800,28800,28800,28800,0
20230605,171200,29081689050,28800,28800,28800,28800,0
20230605,171100,29081689050,28800,28800,28800,28800,0
20230605,171000,29081689050,28800,28800,28800,28800,0
20230605,170900,29081689050,28800,28800,28800,28800,0
20230605,170800,29081689050,28800,28800,28800,28800,0
20230605,170700,29081689050,28800,28800,28800,28800,0
20230605,170600,29081689050,28800,28800,28800,28800,29959
20230605,170500,29081689050,28800,28800,28800,28800,0
20230605,170400,29081689050,28800,28800,28800,28800,0
20230605,170300,29081689050,28800,28800,28800,28800,0
20230605,170200,29081689050,28800,28800,28800,28800,0
20230605,170100,29081689050,28800,28800,28800,28800,0
20230605,170000,29081689050,28800,28800,28800,28800,0
20230605,165900,29081689050,28800,28800,28800,28800,0
20230605,165800,29081689050,28800,28800,28800,28800,0
20230605,165700,29081689050,28800,28800,28800,28800,0
20230605,165600,29081689050,28800,28800,28800,28800,0
20230605,165500,29081689050,28800,28800,28800,28800,0
20230605,165400,29081689050,28800,28800,28800,28800,0
20230605,165300,29081689050,28800,28800,28800,28800,0
20230605,165200,29081689050,28800,28800,28800,28800,0
20230605,165100,29081689050,28800,28800,28800,28800,0
20230605,165000,29081689050,28800,28800,28800,28800,0
20230605,164900,29081689050,28800,28800,28800,28800,0
20230605,164800,29081689050,28800,28800,28800,28800,0
20230605,164700,29081689050,28800,28800,28800,28800,0
20230605,164600,29081689050,28800,28800,28800,28800,0
20230605,164500,29081689050,28800,28800,28800,28800,0
20230605,164400,29081689050,28800,28800,28800,28800,0
20230605,164300,29081689050,28800,28800,28800,28800,0
20230605,164200,29081689050,28800,28800,28800,28800,0
20230605,164100,29081689050,28800,28800,28800,28800,0
20230605,164000,29081689050,28800,28800,28800,28800,0
20230605,163900,29081689050,28800,28800,28800,28800,0
20230605,163800,29081689050,28800,28800,28800,28800,0
20230605,163700,29081689050,28800,28800,28800,28800,0
20230605,163600,29081689050,28800,28800,28800,28800,29959
20230605,163500,29081689050,28800,28800,28800,28800,0
20230605,163400,29081689050,28800,28800,28800,28800,0
20230605,163300,29081689050,28800,28800,28800,28800,0
20230605,163200,29081689050,28800,28800,28800,28800,0
20230605,163100,29081689050,28800,28800,28800,28800,0
20230605,163000,29081689050,28800,28800,28800,28800,0
20230605,162900,29081689050,28800,28800,28800,28800,0
20230605,162800,29081689050,28800,28800,28800,28800,0
20230605,162700,29081689050,28800,28800,28800,28800,0
20230605,162600,29081689050,28800,28800,28800,28800,0
20230605,162500,29081689050,28800,28800,28800,28800,0
20230605,162400,29081689050,28800,28800,28800,28800,0
20230605,162300,29081689050,28800,28800,28800,28800,0
20230605,162200,29081689050,28800,28800,28800,28800,0
20230605,162100,29081689050,28800,28800,28800,28800,0
20230605,162000,29081689050,28800,28800,28800,28800,0
20230605,161900,29081689050,28800,28800,28800,28800,0
20230605,161800,29081689050,28800,28800,28800,28800,0
20230605,161700,29081689050,28800,28800,28800,28800,0
20230605,161600,29081689050,28800,28800,28800,28800,0
20230605,161500,29081689050,28800,28800,28800,28800,0
20230605,161400,29081689050,28800,28800,28800,28800,0
20230605,161300,29081689050,28800,28800,28800,28800,0
20230605,161200,29081689050,28800,28800,28800,28800,0
20230605,161100,29081689050,28800,28800,28800,28800,0
20230605,161000,29081689050,28800,28800,28800,28800,0
20230605,160900,29081689050,28800,28800,28800,28800,0
20230605,160800,29081689050,28800,28800,28800,28800,0
20230605,160700,29081689050,28800,28800,28800,28800,0
20230605,160600,29081689050,28800,28800,28800,28800,29959
20230605,160500,29081689050,28800,28800,28800,28800,0
20230605,160400,29081689050,28800,28800,28800,28800,0
20230605,160300,29081689050,28800,28800,28800,28800,0
20230605,160200,29081689050,28800,28800,28800,28800,0
20230605,160100,29081689050,28800,28800,28800,28800,0
20230605,160000,29081689050,28800,28800,28800,28800,0
20230605,155900,29081689050,28800,28800,28800,28800,0
20230605,155800,29081689050,28800,28800,28800,28800,0
20230605,155700,29081689050,28800,28800,28800,28800,0
20230605,155600,29081689050,28800,28800,28800,28800,0
20230605,155500,29081689050,28800,28800,28800,28800,0
20230605,155400,29081689050,28800,28800,28800,28800,0
20230605,155300,29081689050,28800,28800,28800,28800,0
20230605,155200,29081689050,28800,28800,28800,28800,0
20230605,155100,29081689050,28800,28800,28800,28800,0
20230605,155000,29081689050,28800,28800,28800,28800,0
20230605,154900,29081689050,28800,28800,28800,28800,0
20230605,154800,29081689050,28800,28800,28800,28800,0
20230605,154700,29081689050,28800,28800,28800,28800,0
20230605,154600,29081689050,28800,28800,28800,28800,0
20230605,154500,29081689050,28800,28800,28800,28800,0
20230605,154400,29081689050,28800,28800,28800,28800,0
20230605,154300,29081689050,28800,28800,28800,28800,0
20230605,154200,29081689050,28800,28800,28800,28800,0
20230605,154100,29081689050,28800,28800,28800,28800,0
20230605,154000,29081689050,28800,28800,28800,28800,0
20230605,153900,29081689050,28800,28800,28800,28800,0
20230605,153800,29081689050,28800,28800,28800,28800,0
20230605,153700,29081689050,28800,28800,28800,28800,0
20230605,153600,29081689050,28800,28800,28800,28800,29959
20230605,153500,29081689050,28800,28800,28800,28800,0
20230605,153400,29081689050,28800,28800,28800,28800,0
20230605,153300,29081689050,28800,28800,28800,28800,0
20230605,153200,29081689050,28800,28800,28800,28800,0
20230605,153100,29081689050,28800,28800,28800,28800,0
20230605,153000,29081689050,28800,28800,28800,28800,29959
20230605,152900,28218869850,28800,28800,28800,28800,0
20230605,152800,28218869850,28800,28800,28800,28800,0
20230605,152700,28218869850,28800,28800,28800,28800,0
20230605,152600,28218869850,28800,28800,28800,28800,0
20230605,152500,28218869850,28800,28800,28800,28800,0
20230605,152400,28218869850,28800,28800,28800,28800,0
20230605,152300,28218869850,28800,28800,28800,28800,0
20230605,152200,28218869850,28800,28800,28800,28800,0
20230605,152100,28218869850,28800,28800,28800,28800,0
20230605,152000,28218869850,28800,28800,28800,28800,0
20230605,151900,28218869850,28800,28750,28800,28750,5232
20230605,151800,28068279700,28750,28750,28750,28700,840
20230605,151700,28044133700,28750,28650,28750,28650,1529
20230605,151600,28000207350,28700,28650,28700,28650,2264
20230605,151500,27935231050,28700,28650,28700,28650,3487
20230605,151400,27835155150,28650,28650,28700,28650,6432
20230605,151300,27650589750,28700,28700,28700,28650,521
20230605,151200,27635639500,28650,28700,28700,28650,1612
20230605,151100,27589410950,28700,28750,28750,28650,1373
20230605,151000,27550023100,28700,28700,28700,28650,8098
20230605,150900,27317790000,28700,28700,28700,28650,551
20230605,150800,27301976950,28700,28700,28700,28650,827
20230605,150700,27278248600,28650,28650,28700,28600,1656
20230605,150600,27230802500,28600,28650,28650,28600,1018
20230605,150500,27201640000,28600,28650,28650,28600,1194
20230605,150400,27167432800,28600,28600,28650,28600,793
20230605,150300,27144718200,28600,28750,28750,28600,8178
20230605,150200,26910288500,28750,28700,28750,28650,2436
20230605,150100,26840373200,28700,28650,28700,28650,2367
20230605,150000,26772509700,28650,28600,28650,28600,2280
20230605,145900,26707190450,28600,28600,28650,28600,839
20230605,145800,26683153400,28600,28600,28600,28550,3229
20230605,145700,26590804650,28550,28600,28600,28550,943
20230605,145600,26563843400,28600,28600,28600,28550,529
20230605,145500,26548716300,28600,28600,28600,28550,931
20230605,145400,26522090050,28600,28600,28600,28550,3982
20230605,145300,26408209900,28600,28600,28600,28550,1316
20230605,145200,26370574650,28600,28550,28600,28500,2391
20230605,145100,26302301950,28600,28600,28600,28550,4729
20230605,145000,26167239900,28600,28600,28650,28550,2316
20230605,144900,26100989800,28650,28650,28650,28600,521
20230605,144800,26086063250,28650,28650,28650,28600,1042
20230605,144700,26056220300,28650,28650,28650,28600,795
20230605,144600,26033445600,28650,28600,28650,28600,900
20230605,144500,26007660700,28600,28650,28650,28600,1834
20230605,144400,25955130300,28600,28650,28650,28600,737
20230605,144300,25934032550,28650,28650,28650,28600,2496
20230605,144200,25862542400,28650,28650,28650,28600,776
20230605,144100,25840313650,28600,28700,28700,28600,2778
20230605,144000,25760723800,28700,28700,28700,28650,886
20230605,143900,25735295750,28700,28650,28700,28650,1120
20230605,143800,25703160000,28700,28700,28700,28650,666
20230605,143700,25684045950,28700,28700,28700,28650,1043
20230605,143600,25654122750,28700,28700,28700,28650,1007
20230605,143500,25625226950,28700,28650,28700,28650,2336
20230605,143400,25558292050,28650,28650,28650,28600,1077
20230605,143300,25527443750,28650,28600,28650,28550,3719
20230605,143200,25421067800,28550,28600,28600,28550,5582
20230605,143100,25261585550,28600,28600,28600,28550,1321
20230605,143000,25223814000,28600,28600,28650,28550,4269
20230605,142900,25101714650,28600,28650,28650,28600,2787
20230605,142800,25021985600,28650,28700,28700,28600,6203
20230605,142700,24844385700,28750,28750,28750,28700,744
20230605,142600,24823011250,28700,28700,28750,28700,1028
20230605,142500,24793486600,28750,28800,28800,28700,2612
20230605,142400,24718419100,28800,28800,28800,28750,848
20230605,142300,24694004850,28800,28800,28800,28750,957
20230605,142200,24666456450,28800,28850,28850,28800,914
20230605,142100,24640091900,28850,28750,28850,28700,6592
20230605,142000,24450380700,28700,28850,28850,28700,2947
20230605,141900,24365508700,28850,28850,28850,28850,1071
20230605,141800,24334610350,28850,28900,28900,28850,3115
20230605,141700,24244725100,28850,28900,28900,28850,643
20230605,141600,24226151200,28900,28850,28900,28850,1231
20230605,141500,24190598650,28850,28900,28900,28850,1243
20230605,141400,24154711400,28850,28900,28900,28850,1135
20230605,141300,24121945150,28900,28900,28900,28850,965
20230605,141200,24094056800,28850,28900,28900,28850,1600
20230605,141100,24047825900,28900,28900,28900,28850,1256
20230605,141000,24011546600,28900,28850,28900,28850,1450
20230605,140900,23969674350,28850,28900,28900,28850,780
20230605,140800,23947140200,28900,28900,28900,28850,1853
20230605,140700,23893655950,28850,28900,28900,28850,844
20230605,140600,23869287350,28900,28850,28900,28850,983
20230605,140500,23840899350,28900,28900,28900,28850,1024
20230605,140400,23811333550,28850,28900,28900,28850,1013
20230605,140300,23782085350,28900,28900,28900,28850,3854
20230605,140200,23670807750,28900,28850,28900,28850,10263
20230605,140100,23374218050,28900,28850,28900,28800,10503
20230605,140000,23071195500,28800,28850,28850,28800,1571
20230605,135900,23025914000,28800,28750,28800,28750,6919
20230605,135800,22826664850,28750,28700,28800,28700,5770
20230605,135700,22660755650,28700,28750,28750,28650,1975
20230605,135600,22604058700,28750,28700,28750,28700,1535
20230605,135500,22559946450,28750,28750,28750,28700,757
20230605,135400,22538190200,28750,28700,28750,28700,801
20230605,135300,22515168850,28750,28750,28750,28700,635
20230605,135200,22496919300,28750,28700,28750,28700,502
20230605,135100,22482492250,28750,28750,28750,28700,624
20230605,135000,22464559750,28700,28700,28750,28700,798
20230605,134900,22441633600,28700,28750,28750,28700,756
20230605,134800,22419912450,28700,28700,28750,28700,2663
20230605,134700,22343463350,28750,28750,28750,28700,614
20230605,134600,22325813900,28750,28750,28750,28700,603
20230605,134500,22308482250,28750,28750,28750,28700,553
20230605,134400,22292587900,28750,28750,28750,28700,575
20230605,134300,22276057150,28700,28750,28750,28700,468
20230605,134200,22262604150,28750,28700,28750,28700,740
20230605,134100,22241331450,28700,28700,28750,28700,1490
20230605,134000,22198495250,28750,28750,28750,28700,540
20230605,133900,22182972850,28750,28750,28750,28700,539
20230605,133800,22167476950,28700,28700,28750,28700,667
20230605,133700,22148317100,28700,28750,28750,28700,1809
20230605,133600,22096376000,28700,28700,28750,28650,3847
20230605,133500,21985958250,28700,28650,28700,28650,889
20230605,133400,21960477450,28650,28700,28700,28600,845
20230605,133300,21936252450,28700,28700,28700,28650,820
20230605,133200,21912735000,28700,28700,28700,28650,495
20230605,133100,21898531000,28650,28650,28700,28550,2083
20230605,133000,21838868000,28600,28600,28650,28600,303
20230605,132900,21830192250,28600,28600,28600,28600,1537
20230605,132800,21786234050,28600,28600,28650,28550,1322
20230605,132700,21748430950,28650,28700,28700,28600,621
20230605,132600,21730646500,28700,28650,28700,28650,726
20230605,132500,21709834150,28650,28700,28700,28650,1690
20230605,132400,21661397300,28700,28600,28700,28600,913
20230605,132300,21635238100,28600,28650,28650,28600,2694
20230605,132200,21558080450,28650,28600,28650,28600,5360
20230605,132100,21404770300,28600,28600,28600,28550,429
20230605,132000,21392501700,28600,28600,28600,28550,367
20230605,131900,21382014000,28550,28550,28600,28550,1023
20230605,131800,21352801750,28550,28550,28600,28500,705
20230605,131700,21332671550,28550,28600,28600,28550,1405
20230605,131600,21292538550,28550,28600,28600,28550,208
20230605,131500,21286591750,28600,28600,28600,28550,314
20230605,131400,21277611650,28600,28550,28600,28550,346
20230605,131300,21267724200,28550,28550,28550,28500,2470
20230605,131200,21197205950,28550,28550,28550,28500,657
20230605,131100,21178455050,28550,28550,28550,28500,322
20230605,131000,21169263400,28500,28550,28550,28500,817
20230605,130900,21145945550,28550,28550,28550,28500,430
20230605,130800,21133681600,28500,28550,28550,28500,474
20230605,130700,21120157400,28550,28600,28600,28550,2166
20230605,130600,21058315050,28600,28550,28600,28550,161
20230605,130500,21053710800,28550,28600,28600,28550,181
20230605,130400,21048534700,28600,28600,28600,28550,141
20230605,130300,21044502350,28600,28600,28600,28550,379
20230605,130200,21033663250,28600,28550,28600,28550,265
20230605,130100,21026089400,28550,28600,28600,28550,621
20230605,130000,21008331650,28550,28600,28600,28500,1370
20230605,125900,20969212600,28550,28550,28550,28500,3055
20230605,125800,20881993200,28500,28500,28550,28500,186
20230605,125700,20876684050,28500,28550,28550,28500,326
20230605,125600,20867377600,28550,28500,28550,28500,354
20230605,125500,20857273000,28550,28550,28550,28500,245
20230605,125400,20850280000,28500,28550,28550,28500,255
20230605,125300,20843006800,28550,28500,28550,28500,403
20230605,125200,20831505150,28500,28500,28550,28500,136
20230605,125100,20827623550,28550,28550,28550,28500,216
20230605,125000,20821461800,28550,28500,28550,28500,6676
20230605,124900,20631184600,28450,28450,28500,28450,1307
20230605,124800,20593943450,28450,28450,28450,28450,258
20230605,124700,20586603350,28450,28450,28500,28450,1893
20230605,124600,20532744700,28450,28500,28550,28450,4124
20230605,124500,20415228250,28500,28500,28550,28500,174
20230605,124400,20410266200,28500,28500,28550,28500,156
20230605,124300,20405812950,28550,28550,28550,28550,3124
20230605,124200,20316622750,28550,28600,28600,28550,1094
20230605,124100,20285388450,28600,28550,28600,28550,571
20230605,124000,20269086050,28550,28600,28600,28550,857
20230605,123900,20244611050,28600,28550,28600,28550,210
20230605,123800,20238613950,28600,28600,28600,28600,8
20230605,123700,20238385150,28550,28600,28600,28550,325
20230605,123600,20229098850,28550,28550,28600,28550,285
20230605,123500,20220956700,28600,28550,28600,28550,61
20230605,123400,20219213450,28600,28600,28600,28550,22
20230605,123300,20218584800,28600,28550,28600,28550,613
20230605,123200,20201069550,28550,28600,28600,28550,787
20230605,123100,20178592050,28550,28600,28600,28550,53
20230605,123000,20177076350,28600,28600,28600,28550,137
20230605,122900,20173158500,28600,28550,28600,28550,67
20230605,122800,20171242550,28600,28550,28600,28550,73
20230605,122700,20169156200,28550,28600,28600,28550,52
20230605,122600,20167670800,28550,28600,28600,28550,278
20230605,122500,20159725200,28550,28600,28600,28550,285
20230605,122400,20151576000,28600,28600,28600,28550,1916
20230605,122300,20096866950,28600,28600,28600,28550,1224
20230605,122200,20061870550,28600,28600,28600,28550,219
20230605,122100,20055617200,28600,28550,28600,28550,311
20230605,122000,20046724550,28600,28600,28600,28550,476
20230605,121900,20033129450,28600,28600,28600,28550,2756
20230605,121800,19954370900,28600,28600,28650,28600,682
20230605,121700,19934860700,28600,28600,28650,28600,27
20230605,121600,19934088300,28600,28550,28600,28550,3307
20230605,121500,19839508250,28550,28550,28550,28550,170
20230605,121400,19834654750,28550,28600,28600,28550,89
20230605,121300,19832112400,28600,28600,28600,28550,343
20230605,121200,19822316550,28600,28600,28600,28550,358
20230605,121100,19812094300,28550,28600,28600,28550,216
20230605,121000,19805918900,28550,28550,28600,28550,1385
20230605,120900,19766374900,28600,28650,28650,28550,185
20230605,120800,19761084200,28650,28700,28700,28600,9257
20230605,120700,19495951150,28700,28650,28700,28650,180
20230605,120600,19490791300,28700,28650,28700,28650,69
20230605,120500,19488811450,28650,28700,28700,28650,192
20230605,120400,19483302300,28700,28650,28700,28650,551
20230605,120300,19467499800,28650,28700,28700,28650,88
20230605,120200,19464974600,28700,28700,28700,28650,607
20230605,120100,19447564450,28650,28700,28700,28650,614
20230605,120000,19429955400,28700,28700,28700,28650,80
20230605,115900,19427659950,28700,28700,28700,28650,137
20230605,115800,19423733650,28700,28700,28700,28700,216
20230605,115700,19417534450,28650,28650,28700,28650,52
20230605,115600,19416043100,28700,28700,28700,28700,545
20230605,115500,19400401600,28700,28700,28750,28650,3033
20230605,115400,19313370450,28700,28700,28700,28650,2664
20230605,115300,19236914650,28700,28700,28700,28650,2657
20230605,115200,19160765650,28700,28700,28750,28700,2516
20230605,115100,19088554850,28700,28700,28700,28650,1141
20230605,115000,19055808450,28650,28700,28700,28650,602
20230605,114900,19038539500,28700,28650,28700,28600,1748
20230605,114800,18988451450,28650,28600,28650,28600,323
20230605,114700,18979201750,28600,28600,28600,28600,454
20230605,114600,18966217350,28600,28600,28650,28600,2122
20230605,114500,18905523400,28600,28600,28600,28550,1852
20230605,114400,18852557900,28550,28550,28550,28550,1036
20230605,114300,18822980100,28550,28550,28550,28550,307
20230605,114200,18814215250,28550,28550,28550,28500,489
20230605,114100,18800273150,28550,28550,28550,28550,191
20230605,114000,18794820100,28550,28500,28550,28450,5083
20230605,113900,18649956250,28500,28550,28550,28450,3071
20230605,113800,18562437500,28550,28500,28550,28500,164
20230605,113700,18557757800,28500,28500,28500,28500,47
20230605,113600,18556418300,28500,28550,28550,28500,387
20230605,113500,18545387300,28550,28500,28550,28500,110
20230605,113400,18542249150,28550,28500,28550,28500,1329
20230605,113300,18504367200,28500,28550,28550,28500,141
20230605,113200,18500345800,28550,28500,28550,28500,144
20230605,113100,18496236450,28500,28550,28550,28500,34
20230605,113000,18495266400,28500,28550,28550,28500,993
20230605,112900,18466919100,28550,28600,28600,28550,651
20230605,112800,18448328750,28600,28550,28600,28550,718
20230605,112700,18427823350,28550,28550,28600,28550,292
20230605,112600,18419484750,28550,28550,28550,28550,63
20230605,112500,18417686100,28550,28600,28600,28550,666
20230605,112400,18398641200,28600,28650,28700,28600,2350
20230605,112300,18331321250,28650,28700,28700,28650,505
20230605,112200,18316839950,28650,28650,28700,28650,1236
20230605,112100,18281410650,28700,28700,28700,28650,420
20230605,112000,18269365100,28700,28700,28700,28650,650
20230605,111900,18250735400,28700,28700,28700,28650,364
20230605,111800,18240291400,28650,28700,28700,28650,1212
20230605,111700,18205522950,28700,28600,28700,28600,3215
20230605,111600,18113465500,28600,28600,28600,28550,1629
20230605,111500,18066882100,28550,28550,28600,28500,502
20230605,111400,18052550250,28550,28500,28550,28500,1371
20230605,111300,18013422750,28500,28450,28500,28450,2148
20230605,111200,17952258100,28450,28450,28450,28400,318
20230605,111100,17943212700,28450,28400,28450,28400,3104
20230605,111000,17854909400,28400,28450,28450,28400,909
20230605,110900,17829079800,28450,28400,28450,28400,741
20230605,110800,17808033000,28450,28450,28450,28400,671
20230605,110700,17788976150,28450,28400,28450,28400,1068
20230605,110600,17758644600,28400,28400,28400,28400,62
20230605,110500,17756883800,28450,28400,28450,28400,627
20230605,110400,17739076750,28400,28400,28400,28400,219
20230605,110300,17732857150,28400,28450,28450,28400,1225
20230605,110200,17698011550,28450,28450,28450,28450,48
20230605,110100,17696645950,28450,28450,28450,28450,524
20230605,110000,17681738150,28500,28450,28500,28450,278
20230605,105900,17673820250,28500,28500,28500,28450,923
20230605,105800,17647516150,28450,28500,28500,28450,1084
20230605,105700,17616638300,28500,28450,28500,28450,189
20230605,105600,17611260300,28450,28500,28500,28450,63
20230605,105500,17609466350,28500,28500,28500,28450,263
20230605,105400,17601971600,28500,28450,28500,28450,351
20230605,105300,17591969550,28500,28450,28500,28450,796
20230605,105200,17569322950,28450,28500,28500,28450,1143
20230605,105100,17536798250,28500,28450,28550,28400,478
20230605,105000,17523189700,28450,28600,28600,28400,3849
20230605,104900,17413396200,28550,28450,28550,28450,4407
20230605,104800,17287776400,28450,28450,28450,28400,802
20230605,104700,17264960400,28400,28400,28400,28400,437
20230605,104600,17252549600,28450,28350,28450,28300,4123
20230605,104500,17135620500,28400,28400,28400,28350,834
20230605,104400,17111969850,28400,28400,28400,28400,392
20230605,104300,17100837050,28400,28450,28450,28400,692
20230605,104200,17081180750,28450,28450,28450,28400,1012
20230605,104100,17052392200,28450,28400,28450,28350,1756
20230605,104000,17002486100,28450,28500,28500,28450,1127
20230605,103900,16970421650,28450,28400,28450,28350,2712
20230605,103800,16893274750,28300,28450,28500,28300,4436
20230605,103700,16767284950,28450,28450,28450,28400,1482
20230605,103600,16725147900,28450,28400,28450,28400,410
20230605,103500,16713483850,28450,28450,28450,28400,1033
20230605,103400,16684097850,28450,28350,28500,28350,2459
20230605,103300,16614194150,28350,28350,28400,28350,1514
20230605,103200,16571242050,28400,28400,28400,28350,526
20230605,103100,16556320350,28350,28400,28400,28300,5585
20230605,103000,16397849450,28400,28400,28450,28400,1662
20230605,102900,16350645500,28450,28450,28450,28400,796
20230605,102800,16328017700,28450,28450,28450,28400,1818
20230605,102700,16276365100,28450,28500,28550,28400,2230
20230605,102600,16212808750,28550,28700,28700,28500,7871
20230605,102500,15987475750,28700,28750,28750,28700,654
20230605,102400,15968703200,28750,28750,28800,28700,2136
20230605,102300,15907314100,28750,28750,28800,28750,2603
20230605,102200,15832401550,28750,28850,28850,28700,4927
20230605,102100,15690539400,28900,28900,28900,28850,5182
20230605,102000,15540877700,28900,28850,28900,28850,13505
20230605,101900,15150604150,28900,28850,28900,28800,14127
20230605,101800,14743089800,28800,28700,28800,28650,26140
20230605,101700,13992116950,28700,28650,28700,28650,3761
20230605,101600,13884277000,28650,28650,28700,28600,7624
20230605,101500,13665703600,28600,28650,28700,28600,6363
20230605,101400,13483435850,28650,28650,28650,28600,3096
20230605,101300,13394739200,28650,28550,28650,28550,6852
20230605,101200,13198792450,28550,28500,28600,28500,14116
20230605,101100,12796068100,28550,28450,28550,28450,5624
20230605,101000,12635757550,28500,28500,28500,28450,711
20230605,100900,12615510700,28500,28450,28500,28400,3399
20230605,100800,12518741050,28450,28500,28500,28400,4764
20230605,100700,12383074650,28500,28450,28500,28450,1790
20230605,100600,12332145800,28500,28450,28500,28400,8183
20230605,100500,12099253500,28450,28400,28450,28400,896
20230605,100400,12073763100,28450,28400,28450,28350,1158
20230605,100300,12040852250,28400,28250,28400,28250,3418
20230605,100200,11943986400,28250,28300,28300,28250,2354
20230605,100100,11877469900,28350,28300,28350,28250,8513
20230605,100000,11636201800,28300,28250,28300,28250,344
20230605,095900,11626479200,28300,28200,28300,28200,2507
20230605,095800,11555703700,28200,28150,28200,28150,2879
20230605,095700,11474659400,28100,28150,28150,28100,1407
20230605,095600,11435108900,28150,28150,28150,28100,644
20230605,095500,11416999250,28150,28150,28150,28100,492
20230605,095400,11403158550,28150,28200,28200,28100,3615
20230605,095300,11301506950,28150,28200,28200,28150,307
20230605,095200,11292854300,28200,28150,28200,28100,1009
20230605,095100,11264455150,28150,28200,28200,28100,6262
20230605,095000,11088137750,28250,28250,28250,28200,1211
20230605,094900,11053987050,28250,28200,28250,28200,2314
20230605,094800,10988730150,28200,28300,28300,28200,241
20230605,094700,10981923700,28300,28200,28300,28200,1055
20230605,094600,10952122350,28200,28150,28200,28100,1053
20230605,094500,10922457700,28150,28250,28250,28100,12692
20230605,094400,10564904850,28250,28350,28350,28250,4907
20230605,094300,10426140350,28350,28450,28500,28300,1783
20230605,094200,10375550100,28450,28500,28550,28450,4189
20230605,094100,10256220450,28500,28500,28500,28450,2166
20230605,094000,10194490250,28500,28550,28550,28500,3987
20230605,093900,10080798500,28550,28500,28600,28500,10648
20230605,093800,9776854200,28500,28500,28550,28450,5817
20230605,093700,9611072200,28500,28450,28500,28450,2751
20230605,093600,9532759900,28500,28300,28500,28300,2219
20230605,093500,9469669350,28300,28500,28550,28250,6419
20230605,093400,9286977500,28500,28500,28600,28400,11887
20230605,093300,8947758400,28500,28450,28550,28400,15803
20230605,093200,8497708550,28450,28350,28500,28350,17230
20230605,093100,8008201050,28350,28250,28350,28200,5088
20230605,093000,7864247200,28250,28250,28300,28200,3511
20230605,092900,7765056950,28250,28250,28300,28250,2608
20230605,092800,7691378550,28250,28200,28250,28150,3158
20230605,092700,7602336850,28200,28150,28200,28150,3668
20230605,092600,7498947700,28150,28200,28250,28150,6333
20230605,092500,7320467250,28300,28350,28350,28200,5300
20230605,092400,7170619250,28300,28350,28350,28300,6176
20230605,092300,6995656400,28300,28300,28350,28250,4101
20230605,092200,6879598450,28300,28300,28350,28300,1796
20230605,092100,6828752150,28300,28300,28350,28200,5442
20230605,092000,6674708500,28300,28150,28300,28100,11104
20230605,091900,6361467150,28200,28100,28250,28100,4392
20230605,091800,6237704350,28150,28200,28200,28100,7616
20230605,091700,6023532050,28150,28250,28250,28150,1227
20230605,091600,5988905600,28200,28150,28250,28150,4864
20230605,091500,5851756350,28150,28200,28200,28100,7158
20230605,091400,5650426700,28200,28150,28250,28150,6169
20230605,091300,5476469250,28200,28150,28200,28150,4055
20230605,091200,5362169050,28200,28050,28250,28050,3766
20230605,091100,5256202600,28100,28250,28250,28050,4661
20230605,091000,5124994550,28250,28250,28300,28200,4878
20230605,090900,4987074650,28250,28200,28300,28150,13196
20230605,090800,4614798350,28200,28150,28200,28000,5799
20230605,090700,4451600000,28150,28000,28150,27950,9609
20230605,090600,4182200800,27950,28100,28150,27950,13863
20230605,090500,3793509450,28150,28250,28300,28100,9149
20230605,090400,3535355750,28250,28350,28450,28250,17510
20230605,090300,3039041600,28300,28350,28700,28250,43631
20230605,090200,1794667000,28350,28000,28400,27950,18734
20230605,090100,1267506400,28000,27700,28000,27600,17084
20230605,090000,791443800,27700,27900,27900,27700,28423