stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,193100,1489767090,2975,2975,2975,2975,17021
20230605,193000,1489767090,2975,2975,2975,2975,0
20230605,192900,1489767090,2975,2975,2975,2975,0
20230605,192800,1489767090,2975,2975,2975,2975,0
20230605,192700,1489767090,2975,2975,2975,2975,0
20230605,192600,1489767090,2975,2975,2975,2975,0
20230605,192500,1489767090,2975,2975,2975,2975,0
20230605,192400,1489767090,2975,2975,2975,2975,0
20230605,192300,1489767090,2975,2975,2975,2975,0
20230605,192200,1489767090,2975,2975,2975,2975,0
20230605,192100,1489767090,2975,2975,2975,2975,0
20230605,192000,1489767090,2975,2975,2975,2975,0
20230605,191900,1489767090,2975,2975,2975,2975,0
20230605,191800,1489767090,2975,2975,2975,2975,0
20230605,191700,1489767090,2975,2975,2975,2975,0
20230605,191600,1489767090,2975,2975,2975,2975,0
20230605,191500,1489767090,2975,2975,2975,2975,0
20230605,191400,1489767090,2975,2975,2975,2975,0
20230605,191300,1489767090,2975,2975,2975,2975,0
20230605,191200,1489767090,2975,2975,2975,2975,0
20230605,191100,1489767090,2975,2975,2975,2975,0
20230605,191000,1489767090,2975,2975,2975,2975,0
20230605,190900,1489767090,2975,2975,2975,2975,0
20230605,190800,1489767090,2975,2975,2975,2975,0
20230605,190700,1489767090,2975,2975,2975,2975,0
20230605,190600,1489767090,2975,2975,2975,2975,0
20230605,190500,1489767090,2975,2975,2975,2975,0
20230605,190400,1489767090,2975,2975,2975,2975,0
20230605,190300,1489767090,2975,2975,2975,2975,0
20230605,190200,1489767090,2975,2975,2975,2975,0
20230605,190100,1489767090,2975,2975,2975,2975,17021
20230605,190000,1489767090,2975,2975,2975,2975,0
20230605,185900,1489767090,2975,2975,2975,2975,0
20230605,185800,1489767090,2975,2975,2975,2975,0
20230605,185700,1489767090,2975,2975,2975,2975,0
20230605,185600,1489767090,2975,2975,2975,2975,0
20230605,185500,1489767090,2975,2975,2975,2975,0
20230605,185400,1489767090,2975,2975,2975,2975,0
20230605,185300,1489767090,2975,2975,2975,2975,0
20230605,185200,1489767090,2975,2975,2975,2975,0
20230605,185100,1489767090,2975,2975,2975,2975,0
20230605,185000,1489767090,2975,2975,2975,2975,0
20230605,184900,1489767090,2975,2975,2975,2975,0
20230605,184800,1489767090,2975,2975,2975,2975,0
20230605,184700,1489767090,2975,2975,2975,2975,0
20230605,184600,1489767090,2975,2975,2975,2975,0
20230605,184500,1489767090,2975,2975,2975,2975,0
20230605,184400,1489767090,2975,2975,2975,2975,0
20230605,184300,1489767090,2975,2975,2975,2975,0
20230605,184200,1489767090,2975,2975,2975,2975,0
20230605,184100,1489767090,2975,2975,2975,2975,0
20230605,184000,1489767090,2975,2975,2975,2975,0
20230605,183900,1489767090,2975,2975,2975,2975,0
20230605,183800,1489767090,2975,2975,2975,2975,0
20230605,183700,1489767090,2975,2975,2975,2975,0
20230605,183600,1489767090,2975,2975,2975,2975,0
20230605,183500,1489767090,2975,2975,2975,2975,0
20230605,183400,1489767090,2975,2975,2975,2975,0
20230605,183300,1489767090,2975,2975,2975,2975,0
20230605,183200,1489767090,2975,2975,2975,2975,0
20230605,183100,1489767090,2975,2975,2975,2975,17021
20230605,183000,1489767090,2975,2975,2975,2975,0
20230605,182900,1489767090,2975,2975,2975,2975,0
20230605,182800,1489767090,2975,2975,2975,2975,0
20230605,182700,1489767090,2975,2975,2975,2975,0
20230605,182600,1489767090,2975,2975,2975,2975,0
20230605,182500,1489767090,2975,2975,2975,2975,0
20230605,182400,1489767090,2975,2975,2975,2975,0
20230605,182300,1489767090,2975,2975,2975,2975,0
20230605,182200,1489767090,2975,2975,2975,2975,0
20230605,182100,1489767090,2975,2975,2975,2975,0
20230605,182000,1489767090,2975,2975,2975,2975,0
20230605,181900,1489767090,2975,2975,2975,2975,0
20230605,181800,1489767090,2975,2975,2975,2975,0
20230605,181700,1489767090,2975,2975,2975,2975,0
20230605,181600,1489767090,2975,2975,2975,2975,0
20230605,181500,1489767090,2975,2975,2975,2975,0
20230605,181400,1489767090,2975,2975,2975,2975,0
20230605,181300,1489767090,2975,2975,2975,2975,0
20230605,181200,1489767090,2975,2975,2975,2975,0
20230605,181100,1489767090,2975,2975,2975,2975,0
20230605,181000,1489767090,2975,2975,2975,2975,0
20230605,180900,1489767090,2975,2975,2975,2975,0
20230605,180800,1489767090,2975,2975,2975,2975,0
20230605,180700,1489767090,2975,2975,2975,2975,0
20230605,180600,1489767090,2975,2975,2975,2975,0
20230605,180500,1489767090,2975,2975,2975,2975,0
20230605,180400,1489767090,2975,2975,2975,2975,0
20230605,180300,1489767090,2975,2975,2975,2975,0
20230605,180200,1489767090,2975,2975,2975,2975,0
20230605,180100,1489767090,2975,2975,2975,2975,17021
20230605,180000,1489767090,2975,2975,2975,2975,0
20230605,175900,1489767090,2975,2975,2975,2975,0
20230605,175800,1489767090,2975,2975,2975,2975,0
20230605,175700,1489767090,2975,2975,2975,2975,0
20230605,175600,1489767090,2975,2975,2975,2975,0
20230605,175500,1489767090,2975,2975,2975,2975,0
20230605,175400,1489767090,2975,2975,2975,2975,0
20230605,175300,1489767090,2975,2975,2975,2975,0
20230605,175200,1489767090,2975,2975,2975,2975,0
20230605,175100,1489767090,2975,2975,2975,2975,0
20230605,175000,1489767090,2975,2975,2975,2975,0
20230605,174900,1489767090,2975,2975,2975,2975,0
20230605,174800,1489767090,2975,2975,2975,2975,0
20230605,174700,1489767090,2975,2975,2975,2975,0
20230605,174600,1489767090,2975,2975,2975,2975,0
20230605,174500,1489767090,2975,2975,2975,2975,0
20230605,174400,1489767090,2975,2975,2975,2975,0
20230605,174300,1489767090,2975,2975,2975,2975,0
20230605,174200,1489767090,2975,2975,2975,2975,0
20230605,174100,1489767090,2975,2975,2975,2975,0
20230605,174000,1489767090,2975,2975,2975,2975,0
20230605,173900,1489767090,2975,2975,2975,2975,0
20230605,173800,1489767090,2975,2975,2975,2975,0
20230605,173700,1489767090,2975,2975,2975,2975,0
20230605,173600,1489767090,2975,2975,2975,2975,0
20230605,173500,1489767090,2975,2975,2975,2975,0
20230605,173400,1489767090,2975,2975,2975,2975,0
20230605,173300,1489767090,2975,2975,2975,2975,0
20230605,173200,1489767090,2975,2975,2975,2975,0
20230605,173100,1489767090,2975,2975,2975,2975,17021
20230605,173000,1489767090,2975,2975,2975,2975,0
20230605,172900,1489767090,2975,2975,2975,2975,0
20230605,172800,1489767090,2975,2975,2975,2975,0
20230605,172700,1489767090,2975,2975,2975,2975,0
20230605,172600,1489767090,2975,2975,2975,2975,0
20230605,172500,1489767090,2975,2975,2975,2975,0
20230605,172400,1489767090,2975,2975,2975,2975,0
20230605,172300,1489767090,2975,2975,2975,2975,0
20230605,172200,1489767090,2975,2975,2975,2975,0
20230605,172100,1489767090,2975,2975,2975,2975,0
20230605,172000,1489767090,2975,2975,2975,2975,0
20230605,171900,1489767090,2975,2975,2975,2975,0
20230605,171800,1489767090,2975,2975,2975,2975,0
20230605,171700,1489767090,2975,2975,2975,2975,0
20230605,171600,1489767090,2975,2975,2975,2975,0
20230605,171500,1489767090,2975,2975,2975,2975,0
20230605,171400,1489767090,2975,2975,2975,2975,0
20230605,171300,1489767090,2975,2975,2975,2975,0
20230605,171200,1489767090,2975,2975,2975,2975,0
20230605,171100,1489767090,2975,2975,2975,2975,0
20230605,171000,1489767090,2975,2975,2975,2975,0
20230605,170900,1489767090,2975,2975,2975,2975,0
20230605,170800,1489767090,2975,2975,2975,2975,0
20230605,170700,1489767090,2975,2975,2975,2975,0
20230605,170600,1489767090,2975,2975,2975,2975,0
20230605,170500,1489767090,2975,2975,2975,2975,0
20230605,170400,1489767090,2975,2975,2975,2975,0
20230605,170300,1489767090,2975,2975,2975,2975,0
20230605,170200,1489767090,2975,2975,2975,2975,0
20230605,170100,1489767090,2975,2975,2975,2975,17021
20230605,170000,1489767090,2975,2975,2975,2975,0
20230605,165900,1489767090,2975,2975,2975,2975,0
20230605,165800,1489767090,2975,2975,2975,2975,0
20230605,165700,1489767090,2975,2975,2975,2975,0
20230605,165600,1489767090,2975,2975,2975,2975,0
20230605,165500,1489767090,2975,2975,2975,2975,0
20230605,165400,1489767090,2975,2975,2975,2975,0
20230605,165300,1489767090,2975,2975,2975,2975,0
20230605,165200,1489767090,2975,2975,2975,2975,0
20230605,165100,1489767090,2975,2975,2975,2975,0
20230605,165000,1489767090,2975,2975,2975,2975,0
20230605,164900,1489767090,2975,2975,2975,2975,0
20230605,164800,1489767090,2975,2975,2975,2975,0
20230605,164700,1489767090,2975,2975,2975,2975,0
20230605,164600,1489767090,2975,2975,2975,2975,0
20230605,164500,1489767090,2975,2975,2975,2975,0
20230605,164400,1489767090,2975,2975,2975,2975,0
20230605,164300,1489767090,2975,2975,2975,2975,0
20230605,164200,1489767090,2975,2975,2975,2975,0
20230605,164100,1489767090,2975,2975,2975,2975,0
20230605,164000,1489767090,2975,2975,2975,2975,0
20230605,163900,1489767090,2975,2975,2975,2975,0
20230605,163800,1489767090,2975,2975,2975,2975,0
20230605,163700,1489767090,2975,2975,2975,2975,0
20230605,163600,1489767090,2975,2975,2975,2975,0
20230605,163500,1489767090,2975,2975,2975,2975,0
20230605,163400,1489767090,2975,2975,2975,2975,0
20230605,163300,1489767090,2975,2975,2975,2975,0
20230605,163200,1489767090,2975,2975,2975,2975,0
20230605,163100,1489767090,2975,2975,2975,2975,17021
20230605,163000,1489767090,2975,2975,2975,2975,0
20230605,162900,1489767090,2975,2975,2975,2975,0
20230605,162800,1489767090,2975,2975,2975,2975,0
20230605,162700,1489767090,2975,2975,2975,2975,0
20230605,162600,1489767090,2975,2975,2975,2975,0
20230605,162500,1489767090,2975,2975,2975,2975,0
20230605,162400,1489767090,2975,2975,2975,2975,0
20230605,162300,1489767090,2975,2975,2975,2975,0
20230605,162200,1489767090,2975,2975,2975,2975,0
20230605,162100,1489767090,2975,2975,2975,2975,0
20230605,162000,1489767090,2975,2975,2975,2975,0
20230605,161900,1489767090,2975,2975,2975,2975,0
20230605,161800,1489767090,2975,2975,2975,2975,0
20230605,161700,1489767090,2975,2975,2975,2975,0
20230605,161600,1489767090,2975,2975,2975,2975,0
20230605,161500,1489767090,2975,2975,2975,2975,0
20230605,161400,1489767090,2975,2975,2975,2975,0
20230605,161300,1489767090,2975,2975,2975,2975,0
20230605,161200,1489767090,2975,2975,2975,2975,0
20230605,161100,1489767090,2975,2975,2975,2975,0
20230605,161000,1489767090,2975,2975,2975,2975,0
20230605,160900,1489767090,2975,2975,2975,2975,0
20230605,160800,1489767090,2975,2975,2975,2975,0
20230605,160700,1489767090,2975,2975,2975,2975,0
20230605,160600,1489767090,2975,2975,2975,2975,0
20230605,160500,1489767090,2975,2975,2975,2975,0
20230605,160400,1489767090,2975,2975,2975,2975,0
20230605,160300,1489767090,2975,2975,2975,2975,0
20230605,160200,1489767090,2975,2975,2975,2975,0
20230605,160100,1489767090,2975,2975,2975,2975,17021
20230605,160000,1489767090,2975,2975,2975,2975,0
20230605,155900,1489767090,2975,2975,2975,2975,0
20230605,155800,1489767090,2975,2975,2975,2975,0
20230605,155700,1489767090,2975,2975,2975,2975,0
20230605,155600,1489767090,2975,2975,2975,2975,0
20230605,155500,1489767090,2975,2975,2975,2975,0
20230605,155400,1489767090,2975,2975,2975,2975,0
20230605,155300,1489767090,2975,2975,2975,2975,0
20230605,155200,1489767090,2975,2975,2975,2975,0
20230605,155100,1489767090,2975,2975,2975,2975,0
20230605,155000,1489767090,2975,2975,2975,2975,0
20230605,154900,1489767090,2975,2975,2975,2975,0
20230605,154800,1489767090,2975,2975,2975,2975,0
20230605,154700,1489767090,2975,2975,2975,2975,0
20230605,154600,1489767090,2975,2975,2975,2975,0
20230605,154500,1489767090,2975,2975,2975,2975,0
20230605,154400,1489767090,2975,2975,2975,2975,0
20230605,154300,1489767090,2975,2975,2975,2975,0
20230605,154200,1489767090,2975,2975,2975,2975,0
20230605,154100,1489767090,2975,2975,2975,2975,0
20230605,154000,1489767090,2975,2975,2975,2975,0
20230605,153900,1489767090,2975,2975,2975,2975,0
20230605,153800,1489767090,2975,2975,2975,2975,0
20230605,153700,1489767090,2975,2975,2975,2975,0
20230605,153600,1489767090,2975,2975,2975,2975,0
20230605,153500,1489767090,2975,2975,2975,2975,0
20230605,153400,1489767090,2975,2975,2975,2975,0
20230605,153300,1489767090,2975,2975,2975,2975,0
20230605,153200,1489767090,2975,2975,2975,2975,0
20230605,153100,1489767090,2975,2975,2975,2975,17021
20230605,153000,1489767090,2975,2975,2975,2975,17021
20230605,152900,1439129615,2970,2970,2970,2970,0
20230605,152800,1439129615,2970,2970,2970,2970,0
20230605,152700,1439129615,2970,2970,2970,2970,0
20230605,152600,1439129615,2970,2970,2970,2970,0
20230605,152500,1439129615,2970,2970,2970,2970,0
20230605,152400,1439129615,2970,2970,2970,2970,0
20230605,152300,1439129615,2970,2970,2970,2970,0
20230605,152200,1439129615,2970,2970,2970,2970,0
20230605,152100,1439129615,2970,2970,2970,2970,0
20230605,152000,1439129615,2970,2970,2970,2970,0
20230605,151900,1439129615,2970,2965,2970,2965,6165
20230605,151800,1420839655,2960,2960,2965,2960,4760
20230605,151700,1406745605,2960,2965,2965,2960,1732
20230605,151600,1401618830,2960,2965,2970,2960,2508
20230605,151500,1394182720,2970,2965,2970,2965,1185
20230605,151400,1390669185,2965,2965,2970,2965,471
20230605,151300,1389272660,2965,2965,2970,2965,398
20230605,151200,1388092545,2965,2965,2970,2965,2441
20230605,151100,1380853480,2970,2965,2970,2965,232
20230605,151000,1380165470,2970,2965,2970,2965,292
20230605,150900,1379299650,2965,2970,2970,2965,80
20230605,150800,1379062100,2970,2970,2970,2970,41
20230605,150700,1378940330,2970,2970,2970,2970,0
20230605,150600,1378940330,2970,2970,2970,2965,3818
20230605,150500,1367619940,2970,2970,2970,2970,610
20230605,150400,1365808240,2965,2965,2965,2965,0
20230605,150300,1365808240,2965,2970,2970,2965,39
20230605,150200,1365692415,2970,2970,2970,2970,158
20230605,150100,1365223155,2970,2970,2970,2970,37
20230605,150000,1365113265,2970,2965,2975,2965,715
20230605,145900,1362990630,2970,2970,2970,2970,1597
20230605,145800,1358247540,2970,2970,2970,2965,1682
20230605,145700,1353256945,2965,2965,2965,2965,0
20230605,145600,1353256945,2965,2965,2970,2965,342
20230605,145500,1352242800,2970,2970,2975,2970,1737
20230605,145400,1347076820,2965,2970,2975,2965,17219
20230605,145300,1295921965,2970,2965,2970,2965,345
20230605,145200,1294898890,2965,2965,2965,2965,469
20230605,145100,1293508305,2960,2960,2960,2960,230
20230605,145000,1292827505,2965,2965,2965,2965,10
20230605,144900,1292797855,2960,2965,2970,2960,3953
20230605,144800,1281074060,2965,2965,2970,2960,2272
20230605,144700,1274334715,2965,2965,2970,2965,3213
20230605,144600,1264805435,2965,2965,2965,2960,367
20230605,144500,1263718295,2965,2965,2970,2965,3507
20230605,144400,1253315620,2965,2970,2970,2960,249
20230605,144300,1252578485,2965,2965,2965,2960,14661
20230605,144200,1209111635,2965,2960,2965,2960,141
20230605,144100,1208694230,2960,2965,2965,2960,2343
20230605,144000,1201758860,2960,2965,2965,2960,448
20230605,143900,1200431235,2960,2965,2965,2960,3046
20230605,143800,1191401050,2965,2965,2970,2965,3472
20230605,143700,1181106525,2970,2965,2970,2965,363
20230605,143600,1180029545,2970,2965,2970,2965,466
20230605,143500,1178647810,2970,2970,2970,2965,403
20230605,143400,1177451325,2965,2965,2970,2965,1312
20230605,143300,1173561175,2970,2965,2970,2965,711
20230605,143200,1171451315,2965,2965,2970,2965,245
20230605,143100,1170724840,2970,2965,2970,2965,396
20230605,143000,1169550145,2970,2970,2970,2965,448
20230605,142900,1168221600,2970,2970,2970,2965,549
20230605,142800,1166593065,2965,2965,2970,2965,1100
20230605,142700,1163331520,2965,2970,2970,2965,209
20230605,142600,1162711790,2965,2955,2970,2955,13107
20230605,142500,1123837275,2965,2960,2965,2955,15637
20230605,142400,1077536825,2960,2955,2960,2955,690
20230605,142300,1075497185,2955,2960,2960,2955,152
20230605,142200,1075047730,2960,2955,2960,2955,559
20230605,142100,1073395195,2955,2960,2960,2955,3809
20230605,142000,1062122180,2955,2955,2960,2955,265
20230605,141900,1061339060,2960,2960,2960,2955,340
20230605,141800,1060334265,2955,2955,2960,2955,585
20230605,141700,1058605530,2955,2955,2960,2955,423
20230605,141600,1057355520,2955,2955,2960,2955,817
20230605,141500,1054941240,2955,2955,2960,2955,745
20230605,141400,1052739220,2960,2960,2960,2955,292
20230605,141300,1051876175,2960,2960,2960,2955,251
20230605,141200,1051134375,2955,2960,2960,2955,411
20230605,141100,1049919825,2955,2955,2960,2955,1481
20230605,141000,1045542275,2955,2955,2960,2955,993
20230605,140900,1042607910,2955,2955,2960,2955,1449
20230605,140800,1038326050,2960,2955,2960,2955,124
20230605,140700,1037959585,2960,2960,2960,2955,455
20230605,140600,1036614970,2955,2955,2960,2955,344
20230605,140500,1035598405,2955,2955,2960,2955,289
20230605,140400,1034744365,2960,2955,2960,2955,479
20230605,140300,1033328185,2955,2960,2960,2955,123
20230605,140200,1032964670,2960,2955,2960,2955,265
20230605,140100,1032181505,2960,2955,2960,2955,269
20230605,140000,1031386565,2960,2960,2960,2960,27
20230605,135900,1031306645,2960,2960,2960,2955,2274
20230605,135800,1024576895,2960,2955,2960,2955,311
20230605,135700,1023657545,2960,2955,2960,2955,212
20230605,135600,1023030900,2960,2955,2960,2955,317
20230605,135500,1022093520,2960,2960,2960,2955,271
20230605,135400,1021291545,2960,2960,2960,2955,1459
20230605,135300,1016974245,2960,2955,2960,2950,10301
20230605,135200,986533430,2955,2950,2955,2950,1095
20230605,135100,983299945,2955,2955,2955,2950,359
20230605,135000,982240260,2950,2955,2955,2950,888
20230605,134900,979618530,2950,2950,2955,2950,473
20230605,134800,978223130,2950,2950,2955,2950,299
20230605,134700,977340945,2955,2950,2955,2950,2396
20230605,134600,970271050,2950,2950,2955,2950,420
20230605,134500,969032000,2955,2955,2955,2950,576
20230605,134400,967332120,2950,2955,2955,2950,931
20230605,134300,964583620,2950,2950,2955,2950,134
20230605,134200,964188270,2950,2950,2955,2950,521
20230605,134100,962651270,2955,2950,2955,2950,2088
20230605,134000,956482850,2950,2950,2955,2950,483
20230605,133900,955057940,2955,2950,2955,2950,1903
20230605,133800,949442820,2955,2955,2955,2950,186
20230605,133700,948894065,2950,2950,2955,2950,973
20230605,133600,946023665,2955,2950,2955,2950,264
20230605,133500,945244025,2950,2955,2955,2950,458
20230605,133400,943892600,2955,2955,2955,2950,2436
20230605,133300,936704985,2950,2955,2955,2950,597
20230605,133200,934943350,2950,2955,2955,2950,352
20230605,133100,933904875,2950,2955,2955,2950,45
20230605,133000,933772075,2950,2955,2955,2950,386
20230605,132900,932632325,2955,2950,2955,2950,379
20230605,132800,931514220,2955,2955,2955,2950,1066
20230605,132700,928369370,2950,2955,2955,2950,193
20230605,132600,927799970,2955,2955,2955,2955,10
20230605,132500,927770420,2950,2950,2950,2950,10198
20230605,132400,897686320,2955,2950,2955,2950,377
20230605,132300,896573185,2950,2950,2950,2950,4
20230605,132200,896561385,2950,2950,2950,2950,256
20230605,132100,895806185,2950,2950,2950,2950,201
20230605,132000,895213235,2950,2950,2950,2950,320
20230605,131900,894269235,2955,2950,2955,2950,167
20230605,131800,893776575,2955,2955,2955,2950,6683
20230605,131700,874056650,2955,2955,2960,2955,45114
20230605,131600,740744775,2955,2955,2955,2955,0
20230605,131500,740744775,2955,2955,2960,2955,418
20230605,131400,739509135,2955,2955,2955,2955,4
20230605,131300,739497315,2955,2960,2960,2955,2173
20230605,131200,733066070,2955,2955,2955,2955,215
20230605,131100,732430745,2955,2955,2960,2955,761
20230605,131000,730181940,2955,2955,2960,2955,4812
20230605,130900,715942230,2960,2955,2960,2955,161
20230605,130800,715465975,2955,2955,2955,2955,380
20230605,130700,714343075,2960,2955,2960,2955,661
20230605,130600,712389785,2955,2955,2955,2955,130
20230605,130500,712005635,2960,2955,2960,2955,373
20230605,130400,710902695,2955,2955,2955,2955,1499
20230605,130300,706473150,2955,2955,2955,2955,5681
20230605,130200,689685795,2950,2950,2955,2950,1046
20230605,130100,686598400,2950,2955,2955,2950,119
20230605,130000,686247245,2950,2950,2955,2950,336
20230605,125900,685255795,2955,2950,2955,2950,148
20230605,125800,684819165,2950,2950,2950,2950,388
20230605,125700,683674565,2950,2955,2955,2950,435
20230605,125600,682390815,2950,2950,2950,2950,315
20230605,125500,681461565,2950,2955,2955,2950,331
20230605,125400,680484945,2950,2955,2955,2950,231
20230605,125300,679802845,2950,2950,2950,2950,3806
20230605,125200,668575145,2955,2950,2955,2950,280
20230605,125100,667748980,2950,2950,2950,2950,756
20230605,125000,665518780,2950,2955,2955,2950,387
20230605,124900,664376310,2950,2955,2955,2950,172
20230605,124800,663868660,2950,2950,2955,2950,447
20230605,124700,662549885,2950,2950,2950,2950,290
20230605,124600,661694385,2950,2950,2950,2950,259
20230605,124500,660930335,2950,2950,2955,2950,530
20230605,124400,659365835,2950,2955,2955,2950,102
20230605,124300,659064925,2950,2950,2955,2950,387
20230605,124200,657923270,2955,2955,2955,2950,401
20230605,124100,656739575,2950,2955,2955,2950,1041
20230605,124000,653665620,2955,2950,2955,2950,171
20230605,123900,653161155,2950,2950,2950,2950,0
20230605,123800,653161155,2950,2950,2950,2950,197
20230605,123700,652580005,2950,2950,2950,2950,35
20230605,123600,652476755,2950,2950,2955,2950,1350
20230605,123500,648494150,2950,2945,2950,2945,1547
20230605,123400,643932025,2945,2945,2945,2945,313
20230605,123300,643010240,2945,2945,2945,2945,244
20230605,123200,642291660,2945,2945,2950,2945,127
20230605,123100,641917620,2945,2945,2950,2945,299
20230605,123000,641037060,2945,2945,2945,2945,475
20230605,122900,639638185,2950,2945,2950,2945,67
20230605,122800,639440820,2945,2945,2945,2945,405
20230605,122700,638248095,2945,2950,2950,2945,1959
20230605,122600,632476340,2950,2945,2950,2945,289
20230605,122500,631625185,2945,2945,2945,2945,345
20230605,122400,630609160,2945,2945,2945,2945,179
20230605,122300,630082005,2945,2945,2945,2945,154
20230605,122200,629628475,2950,2950,2950,2950,6
20230605,122100,629610775,2950,2945,2950,2945,1315
20230605,122000,625733095,2945,2940,2945,2940,780
20230605,121900,623437095,2945,2945,2945,2945,200
20230605,121800,622848095,2945,2945,2945,2940,1537
20230605,121700,618322765,2940,2945,2945,2940,1220
20230605,121600,614730935,2945,2940,2945,2940,502
20230605,121500,613253555,2940,2940,2940,2940,0
20230605,121400,613253555,2940,2945,2945,2940,270
20230605,121300,612459425,2945,2945,2945,2945,419
20230605,121200,611225470,2945,2945,2950,2940,249
20230605,121100,610493150,2940,2940,2950,2940,332
20230605,121000,609516670,2940,2950,2950,2940,39
20230605,120900,609401980,2940,2945,2950,2940,1229
20230605,120800,605781785,2940,2945,2945,2940,1259
20230605,120700,602075325,2940,2945,2945,2940,2710
20230605,120600,594095175,2945,2945,2945,2940,512
20230605,120500,592588930,2940,2940,2940,2940,130
20230605,120400,592206730,2940,2940,2940,2940,398
20230605,120300,591036610,2940,2940,2940,2940,1555
20230605,120200,586464910,2940,2940,2945,2940,144
20230605,120100,586041470,2940,2940,2945,2940,247
20230605,120000,585315285,2940,2940,2945,2940,190
20230605,115900,584756570,2940,2940,2945,2940,371
20230605,115800,583665790,2940,2940,2940,2940,451
20230605,115700,582339850,2940,2940,2940,2940,176
20230605,115600,581822410,2940,2940,2940,2940,357
20230605,115500,580772830,2945,2945,2945,2940,249
20230605,115400,580040230,2945,2940,2945,2940,433
20230605,115300,578767195,2945,2940,2945,2940,682
20230605,115200,576762035,2945,2940,2945,2940,302
20230605,115100,575874150,2940,2940,2940,2940,293
20230605,115000,575012730,2940,2940,2940,2940,1263
20230605,114900,571299510,2940,2940,2940,2940,233
20230605,114800,570614490,2940,2940,2940,2940,413
20230605,114700,569400270,2940,2940,2940,2940,57
20230605,114600,569232690,2940,2945,2945,2940,1565
20230605,114500,564624740,2945,2945,2950,2945,4824
20230605,114400,550415895,2945,2945,2945,2945,584
20230605,114300,548696015,2945,2945,2945,2945,603
20230605,114200,546920180,2945,2945,2950,2945,381
20230605,114100,545798085,2945,2945,2950,2945,408
20230605,114000,544596475,2950,2950,2950,2945,129
20230605,113900,544216470,2945,2945,2945,2945,7111
20230605,113800,523274575,2950,2950,2950,2950,50
20230605,113700,523127075,2945,2950,2950,2945,278
20230605,113600,522308040,2950,2950,2950,2950,2067
20230605,113500,516210390,2950,2950,2950,2950,127
20230605,113400,515835740,2950,2950,2950,2950,259
20230605,113300,515071690,2950,2950,2950,2950,210
20230605,113200,514452190,2950,2955,2955,2950,282
20230605,113100,513620125,2955,2955,2955,2950,10811
20230605,113000,481673625,2955,2955,2960,2955,776
20230605,112900,479379465,2955,2955,2955,2955,1108
20230605,112800,476105325,2955,2955,2955,2955,69
20230605,112700,475901430,2955,2955,2955,2955,566
20230605,112600,474228900,2960,2955,2960,2955,1045
20230605,112500,471137550,2955,2955,2960,2955,691
20230605,112400,469095145,2955,2955,2955,2955,339
20230605,112300,468093400,2955,2955,2960,2955,216
20230605,112200,467454860,2955,2955,2955,2955,262
20230605,112100,466680650,2955,2955,2960,2955,672
20230605,112000,464693140,2955,2955,2955,2955,10
20230605,111900,464663590,2955,2955,2955,2955,266
20230605,111800,463877560,2955,2955,2955,2955,5427
20230605,111700,447840775,2960,2955,2960,2955,228
20230605,111600,447166890,2955,2960,2960,2955,10188
20230605,111500,417011475,2960,2965,2965,2960,372
20230605,111400,415909355,2960,2960,2965,2960,397
20230605,111300,414733665,2960,2960,2965,2960,227
20230605,111200,414061240,2960,2965,2965,2960,220
20230605,111100,413410035,2960,2960,2960,2960,11
20230605,111000,413377475,2960,2960,2965,2960,242
20230605,110900,412661085,2960,2955,2965,2955,4093
20230605,110800,400544235,2960,2955,2960,2955,447
20230605,110700,399223340,2955,2955,2955,2955,306
20230605,110600,398319110,2955,2960,2960,2955,437
20230605,110500,397026535,2955,2955,2960,2955,260
20230605,110400,396258230,2955,2960,2960,2955,924
20230605,110300,393525965,2955,2955,2960,2955,159
20230605,110200,393056115,2955,2960,2960,2955,521
20230605,110100,391515935,2955,2955,2955,2955,251
20230605,110000,390774230,2955,2955,2960,2955,921
20230605,105900,388051960,2955,2955,2960,2955,618
20230605,105800,386225120,2960,2960,2960,2955,221
20230605,105700,385571390,2955,2960,2960,2955,1574
20230605,105600,380919585,2960,2955,2960,2955,1320
20230605,105500,377018170,2960,2955,2960,2955,346
20230605,105400,375995240,2960,2955,2960,2955,274
20230605,105300,375185070,2955,2955,2955,2955,0
20230605,105200,375185070,2955,2955,2960,2955,408
20230605,105100,373979280,2955,2955,2955,2955,1539
20230605,105000,369431535,2950,2950,2950,2950,255
20230605,104900,368679285,2950,2950,2950,2950,249
20230605,104800,367944735,2950,2950,2950,2950,0
20230605,104700,367944735,2950,2950,2950,2950,187
20230605,104600,367393085,2950,2950,2950,2950,70
20230605,104500,367186585,2955,2945,2955,2945,2282
20230605,104400,360455100,2950,2940,2950,2940,5866
20230605,104300,343180885,2945,2945,2945,2940,443
20230605,104200,341876350,2940,2940,2940,2940,406
20230605,104100,340682710,2945,2945,2945,2945,3
20230605,104000,340673875,2940,2940,2940,2940,239
20230605,103900,339971215,2940,2940,2940,2940,36
20230605,103800,339865375,2940,2940,2940,2940,229
20230605,103700,339192115,2940,2940,2940,2940,168
20230605,103600,338698195,2945,2940,2945,2940,308
20230605,103500,337791720,2940,2945,2945,2940,529
20230605,103400,336234845,2945,2945,2945,2945,339
20230605,103300,335236490,2940,2945,2945,2940,291
20230605,103200,334380355,2945,2940,2945,2940,569
20230605,103100,332705965,2945,2940,2945,2940,166
20230605,103000,332217595,2940,2940,2945,2940,254
20230605,102900,331470715,2940,2940,2940,2940,36
20230605,102800,331364875,2940,2945,2945,2940,253
20230605,102700,330620975,2940,2940,2940,2940,252
20230605,102600,329880095,2945,2940,2945,2940,277
20230605,102500,329064355,2940,2940,2940,2940,530
20230605,102400,327506155,2940,2940,2940,2940,327
20230605,102300,326544775,2940,2940,2945,2935,1401
20230605,102200,322426255,2935,2940,2940,2935,4087
20230605,102100,310412780,2940,2940,2940,2940,500
20230605,102000,308942780,2945,2940,2945,2940,252
20230605,101900,308201825,2940,2940,2940,2940,743
20230605,101800,306017405,2940,2940,2940,2940,2044
20230605,101700,300008045,2940,2940,2945,2940,323
20230605,101600,299058400,2940,2940,2940,2940,1013
20230605,101500,296080180,2940,2945,2945,2940,513
20230605,101400,294571450,2945,2945,2945,2945,943
20230605,101300,291794315,2940,2945,2945,2940,392
20230605,101200,290640875,2940,2940,2940,2940,318
20230605,101100,289705955,2940,2940,2940,2940,347
20230605,101000,288685775,2940,2940,2945,2940,1957
20230605,100900,282930420,2945,2940,2945,2940,627
20230605,100800,281086405,2940,2940,2940,2940,236
20230605,100700,280392565,2940,2940,2940,2940,197
20230605,100600,279813385,2940,2945,2945,2940,993
20230605,100500,276891940,2945,2940,2945,2940,394
20230605,100400,275733080,2945,2945,2945,2945,5
20230605,100300,275718355,2940,2945,2945,2940,1092
20230605,100200,272504315,2945,2940,2945,2940,1121
20230605,100100,269208470,2940,2945,2945,2940,3943
20230605,100000,257605850,2940,2940,2945,2940,661
20230605,095900,255662315,2945,2945,2945,2945,93
20230605,095800,255388430,2945,2940,2945,2940,1550
20230605,095700,250826430,2940,2945,2945,2940,752
20230605,095600,248611795,2945,2945,2945,2940,350
20230605,095500,247581985,2945,2940,2945,2940,277
20230605,095400,246767540,2945,2945,2945,2945,102
20230605,095300,246467150,2940,2945,2945,2940,219
20230605,095200,245823280,2945,2945,2945,2945,10
20230605,095100,245793830,2940,2945,2945,2940,241
20230605,095000,245085220,2945,2945,2945,2940,234
20230605,094900,244397200,2940,2945,2945,2940,2716
20230605,094800,236407495,2945,2950,2950,2945,2039
20230605,094700,230401945,2950,2950,2950,2950,17
20230605,094600,230351795,2945,2950,2950,2945,323
20230605,094500,229400055,2945,2945,2950,2945,1128
20230605,094400,226077795,2950,2945,2950,2945,313
20230605,094300,225154625,2950,2950,2950,2945,3010
20230605,094200,216275945,2950,2950,2955,2950,1112
20230605,094100,212990185,2950,2950,2950,2950,2629
20230605,094000,205234635,2950,2945,2950,2945,38
20230605,093900,205122635,2945,2950,2950,2945,259
20230605,093800,204359625,2950,2945,2950,2945,601
20230605,093700,202589195,2950,2950,2950,2945,1467
20230605,093600,198261645,2950,2950,2950,2945,264
20230605,093500,197483875,2950,2945,2950,2945,757
20230605,093400,195251225,2945,2950,2955,2945,907
20230605,093300,192576645,2955,2955,2955,2950,383
20230605,093200,191446650,2955,2955,2955,2955,439
20230605,093100,190149405,2955,2950,2955,2945,743
20230605,093000,187958745,2950,2945,2950,2945,604
20230605,092900,186178300,2945,2950,2950,2945,816
20230605,092800,183772390,2950,2950,2950,2945,1136
20230605,092700,180423270,2950,2945,2950,2945,397
20230605,092600,179253705,2950,2950,2950,2945,347
20230605,092500,178231190,2945,2945,2950,2945,673
20230605,092400,176249200,2940,2950,2950,2940,1854
20230605,092300,170796250,2940,2945,2950,2940,3862
20230605,092200,159418360,2945,2950,2950,2945,101
20230605,092100,159120910,2945,2950,2950,2945,2708
20230605,092000,151145660,2950,2950,2950,2950,431
20230605,091900,149874210,2950,2945,2950,2945,905
20230605,091800,147205915,2945,2945,2950,2945,2137
20230605,091700,140912440,2945,2945,2945,2940,4951
20230605,091600,126331850,2945,2945,2945,2940,3538
20230605,091500,115912540,2945,2945,2945,2945,56
20230605,091400,115747620,2940,2950,2950,2940,5066
20230605,091300,100827065,2945,2950,2950,2945,1391
20230605,091200,96728065,2950,2945,2950,2945,60
20230605,091100,96551315,2945,2945,2945,2945,4419
20230605,091000,83537360,2945,2945,2945,2945,25
20230605,090900,83463735,2940,2940,2945,2940,1352
20230605,090800,79486390,2940,2935,2940,2935,389
20230605,090700,78343065,2940,2955,2955,2935,11173
20230605,090600,45468580,2955,2950,2960,2950,492
20230605,090500,44016875,2950,2950,2955,2950,4207
20230605,090400,31606200,2950,2950,2950,2950,1104
20230605,090300,28349400,2945,2970,2970,2945,3579
20230605,090200,17788135,2970,2970,2970,2970,752
20230605,090100,15554695,2975,2955,2975,2955,421
20230605,090000,14309750,2975,2975,2975,2975,4810