stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200000,5807079515,3280,3280,3280,3280,20283
20230605,195900,5807079515,3280,3280,3280,3280,0
20230605,195800,5807079515,3280,3280,3280,3280,0
20230605,195700,5807079515,3280,3280,3280,3280,0
20230605,195600,5807079515,3280,3280,3280,3280,0
20230605,195500,5807079515,3280,3280,3280,3280,0
20230605,195400,5807079515,3280,3280,3280,3280,0
20230605,195300,5807079515,3280,3280,3280,3280,0
20230605,195200,5807079515,3280,3280,3280,3280,0
20230605,195100,5807079515,3280,3280,3280,3280,0
20230605,195000,5807079515,3280,3280,3280,3280,0
20230605,194900,5807079515,3280,3280,3280,3280,0
20230605,194800,5807079515,3280,3280,3280,3280,0
20230605,194700,5807079515,3280,3280,3280,3280,0
20230605,194600,5807079515,3280,3280,3280,3280,0
20230605,194500,5807079515,3280,3280,3280,3280,0
20230605,194400,5807079515,3280,3280,3280,3280,0
20230605,194300,5807079515,3280,3280,3280,3280,0
20230605,194200,5807079515,3280,3280,3280,3280,0
20230605,194100,5807079515,3280,3280,3280,3280,0
20230605,194000,5807079515,3280,3280,3280,3280,0
20230605,193900,5807079515,3280,3280,3280,3280,0
20230605,193800,5807079515,3280,3280,3280,3280,0
20230605,193700,5807079515,3280,3280,3280,3280,0
20230605,193600,5807079515,3280,3280,3280,3280,0
20230605,193500,5807079515,3280,3280,3280,3280,0
20230605,193400,5807079515,3280,3280,3280,3280,0
20230605,193300,5807079515,3280,3280,3280,3280,0
20230605,193200,5807079515,3280,3280,3280,3280,0
20230605,193100,5807079515,3280,3280,3280,3280,0
20230605,193000,5807079515,3280,3280,3280,3280,20283
20230605,192900,5807079515,3280,3280,3280,3280,0
20230605,192800,5807079515,3280,3280,3280,3280,0
20230605,192700,5807079515,3280,3280,3280,3280,0
20230605,192600,5807079515,3280,3280,3280,3280,0
20230605,192500,5807079515,3280,3280,3280,3280,0
20230605,192400,5807079515,3280,3280,3280,3280,0
20230605,192300,5807079515,3280,3280,3280,3280,0
20230605,192200,5807079515,3280,3280,3280,3280,0
20230605,192100,5807079515,3280,3280,3280,3280,0
20230605,192000,5807079515,3280,3280,3280,3280,0
20230605,191900,5807079515,3280,3280,3280,3280,0
20230605,191800,5807079515,3280,3280,3280,3280,0
20230605,191700,5807079515,3280,3280,3280,3280,0
20230605,191600,5807079515,3280,3280,3280,3280,0
20230605,191500,5807079515,3280,3280,3280,3280,0
20230605,191400,5807079515,3280,3280,3280,3280,0
20230605,191300,5807079515,3280,3280,3280,3280,0
20230605,191200,5807079515,3280,3280,3280,3280,0
20230605,191100,5807079515,3280,3280,3280,3280,0
20230605,191000,5807079515,3280,3280,3280,3280,0
20230605,190900,5807079515,3280,3280,3280,3280,0
20230605,190800,5807079515,3280,3280,3280,3280,0
20230605,190700,5807079515,3280,3280,3280,3280,0
20230605,190600,5807079515,3280,3280,3280,3280,0
20230605,190500,5807079515,3280,3280,3280,3280,0
20230605,190400,5807079515,3280,3280,3280,3280,0
20230605,190300,5807079515,3280,3280,3280,3280,0
20230605,190200,5807079515,3280,3280,3280,3280,0
20230605,190100,5807079515,3280,3280,3280,3280,0
20230605,190000,5807079515,3280,3280,3280,3280,20283
20230605,185900,5807079515,3280,3280,3280,3280,0
20230605,185800,5807079515,3280,3280,3280,3280,0
20230605,185700,5807079515,3280,3280,3280,3280,0
20230605,185600,5807079515,3280,3280,3280,3280,0
20230605,185500,5807079515,3280,3280,3280,3280,0
20230605,185400,5807079515,3280,3280,3280,3280,0
20230605,185300,5807079515,3280,3280,3280,3280,0
20230605,185200,5807079515,3280,3280,3280,3280,0
20230605,185100,5807079515,3280,3280,3280,3280,0
20230605,185000,5807079515,3280,3280,3280,3280,0
20230605,184900,5807079515,3280,3280,3280,3280,0
20230605,184800,5807079515,3280,3280,3280,3280,0
20230605,184700,5807079515,3280,3280,3280,3280,0
20230605,184600,5807079515,3280,3280,3280,3280,0
20230605,184500,5807079515,3280,3280,3280,3280,0
20230605,184400,5807079515,3280,3280,3280,3280,0
20230605,184300,5807079515,3280,3280,3280,3280,0
20230605,184200,5807079515,3280,3280,3280,3280,0
20230605,184100,5807079515,3280,3280,3280,3280,0
20230605,184000,5807079515,3280,3280,3280,3280,0
20230605,183900,5807079515,3280,3280,3280,3280,0
20230605,183800,5807079515,3280,3280,3280,3280,0
20230605,183700,5807079515,3280,3280,3280,3280,0
20230605,183600,5807079515,3280,3280,3280,3280,0
20230605,183500,5807079515,3280,3280,3280,3280,0
20230605,183400,5807079515,3280,3280,3280,3280,0
20230605,183300,5807079515,3280,3280,3280,3280,0
20230605,183200,5807079515,3280,3280,3280,3280,0
20230605,183100,5807079515,3280,3280,3280,3280,0
20230605,183000,5807079515,3280,3280,3280,3280,20283
20230605,182900,5807079515,3280,3280,3280,3280,0
20230605,182800,5807079515,3280,3280,3280,3280,0
20230605,182700,5807079515,3280,3280,3280,3280,0
20230605,182600,5807079515,3280,3280,3280,3280,0
20230605,182500,5807079515,3280,3280,3280,3280,0
20230605,182400,5807079515,3280,3280,3280,3280,0
20230605,182300,5807079515,3280,3280,3280,3280,0
20230605,182200,5807079515,3280,3280,3280,3280,0
20230605,182100,5807079515,3280,3280,3280,3280,0
20230605,182000,5807079515,3280,3280,3280,3280,0
20230605,181900,5807079515,3280,3280,3280,3280,0
20230605,181800,5807079515,3280,3280,3280,3280,0
20230605,181700,5807079515,3280,3280,3280,3280,0
20230605,181600,5807079515,3280,3280,3280,3280,0
20230605,181500,5807079515,3280,3280,3280,3280,0
20230605,181400,5807079515,3280,3280,3280,3280,0
20230605,181300,5807079515,3280,3280,3280,3280,0
20230605,181200,5807079515,3280,3280,3280,3280,0
20230605,181100,5807079515,3280,3280,3280,3280,0
20230605,181000,5807079515,3280,3280,3280,3280,0
20230605,180900,5807079515,3280,3280,3280,3280,0
20230605,180800,5807079515,3280,3280,3280,3280,0
20230605,180700,5807079515,3280,3280,3280,3280,0
20230605,180600,5807079515,3280,3280,3280,3280,0
20230605,180500,5807079515,3280,3280,3280,3280,0
20230605,180400,5807079515,3280,3280,3280,3280,0
20230605,180300,5807079515,3280,3280,3280,3280,0
20230605,180200,5807079515,3280,3280,3280,3280,0
20230605,180100,5807079515,3280,3280,3280,3280,0
20230605,180000,5807079515,3280,3280,3280,3280,20283
20230605,175900,5807079515,3280,3280,3280,3280,0
20230605,175800,5807079515,3280,3280,3280,3280,0
20230605,175700,5807079515,3280,3280,3280,3280,0
20230605,175600,5807079515,3280,3280,3280,3280,0
20230605,175500,5807079515,3280,3280,3280,3280,0
20230605,175400,5807079515,3280,3280,3280,3280,0
20230605,175300,5807079515,3280,3280,3280,3280,0
20230605,175200,5807079515,3280,3280,3280,3280,0
20230605,175100,5807079515,3280,3280,3280,3280,0
20230605,175000,5807079515,3280,3280,3280,3280,0
20230605,174900,5807079515,3280,3280,3280,3280,0
20230605,174800,5807079515,3280,3280,3280,3280,0
20230605,174700,5807079515,3280,3280,3280,3280,0
20230605,174600,5807079515,3280,3280,3280,3280,0
20230605,174500,5807079515,3280,3280,3280,3280,0
20230605,174400,5807079515,3280,3280,3280,3280,0
20230605,174300,5807079515,3280,3280,3280,3280,0
20230605,174200,5807079515,3280,3280,3280,3280,0
20230605,174100,5807079515,3280,3280,3280,3280,0
20230605,174000,5807079515,3280,3280,3280,3280,0
20230605,173900,5807079515,3280,3280,3280,3280,0
20230605,173800,5807079515,3280,3280,3280,3280,0
20230605,173700,5807079515,3280,3280,3280,3280,0
20230605,173600,5807079515,3280,3280,3280,3280,0
20230605,173500,5807079515,3280,3280,3280,3280,0
20230605,173400,5807079515,3280,3280,3280,3280,0
20230605,173300,5807079515,3280,3280,3280,3280,0
20230605,173200,5807079515,3280,3280,3280,3280,0
20230605,173100,5807079515,3280,3280,3280,3280,0
20230605,173000,5807079515,3280,3280,3280,3280,20283
20230605,172900,5807079515,3280,3280,3280,3280,0
20230605,172800,5807079515,3280,3280,3280,3280,0
20230605,172700,5807079515,3280,3280,3280,3280,0
20230605,172600,5807079515,3280,3280,3280,3280,0
20230605,172500,5807079515,3280,3280,3280,3280,0
20230605,172400,5807079515,3280,3280,3280,3280,0
20230605,172300,5807079515,3280,3280,3280,3280,0
20230605,172200,5807079515,3280,3280,3280,3280,0
20230605,172100,5807079515,3280,3280,3280,3280,0
20230605,172000,5807079515,3280,3280,3280,3280,0
20230605,171900,5807079515,3280,3280,3280,3280,0
20230605,171800,5807079515,3280,3280,3280,3280,0
20230605,171700,5807079515,3280,3280,3280,3280,0
20230605,171600,5807079515,3280,3280,3280,3280,0
20230605,171500,5807079515,3280,3280,3280,3280,0
20230605,171400,5807079515,3280,3280,3280,3280,0
20230605,171300,5807079515,3280,3280,3280,3280,0
20230605,171200,5807079515,3280,3280,3280,3280,0
20230605,171100,5807079515,3280,3280,3280,3280,0
20230605,171000,5807079515,3280,3280,3280,3280,0
20230605,170900,5807079515,3280,3280,3280,3280,0
20230605,170800,5807079515,3280,3280,3280,3280,0
20230605,170700,5807079515,3280,3280,3280,3280,0
20230605,170600,5807079515,3280,3280,3280,3280,0
20230605,170500,5807079515,3280,3280,3280,3280,0
20230605,170400,5807079515,3280,3280,3280,3280,0
20230605,170300,5807079515,3280,3280,3280,3280,0
20230605,170200,5807079515,3280,3280,3280,3280,0
20230605,170100,5807079515,3280,3280,3280,3280,0
20230605,170000,5807079515,3280,3280,3280,3280,20283
20230605,165900,5807079515,3280,3280,3280,3280,0
20230605,165800,5807079515,3280,3280,3280,3280,0
20230605,165700,5807079515,3280,3280,3280,3280,0
20230605,165600,5807079515,3280,3280,3280,3280,0
20230605,165500,5807079515,3280,3280,3280,3280,0
20230605,165400,5807079515,3280,3280,3280,3280,0
20230605,165300,5807079515,3280,3280,3280,3280,0
20230605,165200,5807079515,3280,3280,3280,3280,0
20230605,165100,5807079515,3280,3280,3280,3280,0
20230605,165000,5807079515,3280,3280,3280,3280,0
20230605,164900,5807079515,3280,3280,3280,3280,0
20230605,164800,5807079515,3280,3280,3280,3280,0
20230605,164700,5807079515,3280,3280,3280,3280,0
20230605,164600,5807079515,3280,3280,3280,3280,0
20230605,164500,5807079515,3280,3280,3280,3280,0
20230605,164400,5807079515,3280,3280,3280,3280,0
20230605,164300,5807079515,3280,3280,3280,3280,0
20230605,164200,5807079515,3280,3280,3280,3280,0
20230605,164100,5807079515,3280,3280,3280,3280,0
20230605,164000,5807079515,3280,3280,3280,3280,0
20230605,163900,5807079515,3280,3280,3280,3280,0
20230605,163800,5807079515,3280,3280,3280,3280,0
20230605,163700,5807079515,3280,3280,3280,3280,0
20230605,163600,5807079515,3280,3280,3280,3280,0
20230605,163500,5807079515,3280,3280,3280,3280,0
20230605,163400,5807079515,3280,3280,3280,3280,0
20230605,163300,5807079515,3280,3280,3280,3280,0
20230605,163200,5807079515,3280,3280,3280,3280,0
20230605,163100,5807079515,3280,3280,3280,3280,0
20230605,163000,5807079515,3280,3280,3280,3280,20283
20230605,162900,5807079515,3280,3280,3280,3280,0
20230605,162800,5807079515,3280,3280,3280,3280,0
20230605,162700,5807079515,3280,3280,3280,3280,0
20230605,162600,5807079515,3280,3280,3280,3280,0
20230605,162500,5807079515,3280,3280,3280,3280,0
20230605,162400,5807079515,3280,3280,3280,3280,0
20230605,162300,5807079515,3280,3280,3280,3280,0
20230605,162200,5807079515,3280,3280,3280,3280,0
20230605,162100,5807079515,3280,3280,3280,3280,0
20230605,162000,5807079515,3280,3280,3280,3280,0
20230605,161900,5807079515,3280,3280,3280,3280,0
20230605,161800,5807079515,3280,3280,3280,3280,0
20230605,161700,5807079515,3280,3280,3280,3280,0
20230605,161600,5807079515,3280,3280,3280,3280,0
20230605,161500,5807079515,3280,3280,3280,3280,0
20230605,161400,5807079515,3280,3280,3280,3280,0
20230605,161300,5807079515,3280,3280,3280,3280,0
20230605,161200,5807079515,3280,3280,3280,3280,0
20230605,161100,5807079515,3280,3280,3280,3280,0
20230605,161000,5807079515,3280,3280,3280,3280,0
20230605,160900,5807079515,3280,3280,3280,3280,0
20230605,160800,5807079515,3280,3280,3280,3280,0
20230605,160700,5807079515,3280,3280,3280,3280,0
20230605,160600,5807079515,3280,3280,3280,3280,0
20230605,160500,5807079515,3280,3280,3280,3280,0
20230605,160400,5807079515,3280,3280,3280,3280,0
20230605,160300,5807079515,3280,3280,3280,3280,0
20230605,160200,5807079515,3280,3280,3280,3280,0
20230605,160100,5807079515,3280,3280,3280,3280,0
20230605,160000,5807079515,3280,3280,3280,3280,20283
20230605,155900,5807079515,3280,3280,3280,3280,0
20230605,155800,5807079515,3280,3280,3280,3280,0
20230605,155700,5807079515,3280,3280,3280,3280,0
20230605,155600,5807079515,3280,3280,3280,3280,0
20230605,155500,5807079515,3280,3280,3280,3280,0
20230605,155400,5807079515,3280,3280,3280,3280,0
20230605,155300,5807079515,3280,3280,3280,3280,0
20230605,155200,5807079515,3280,3280,3280,3280,0
20230605,155100,5807079515,3280,3280,3280,3280,0
20230605,155000,5807079515,3280,3280,3280,3280,0
20230605,154900,5807079515,3280,3280,3280,3280,0
20230605,154800,5807079515,3280,3280,3280,3280,0
20230605,154700,5807079515,3280,3280,3280,3280,0
20230605,154600,5807079515,3280,3280,3280,3280,0
20230605,154500,5807079515,3280,3280,3280,3280,0
20230605,154400,5807079515,3280,3280,3280,3280,0
20230605,154300,5807079515,3280,3280,3280,3280,0
20230605,154200,5807079515,3280,3280,3280,3280,0
20230605,154100,5807079515,3280,3280,3280,3280,0
20230605,154000,5807079515,3280,3280,3280,3280,0
20230605,153900,5807079515,3280,3280,3280,3280,0
20230605,153800,5807079515,3280,3280,3280,3280,0
20230605,153700,5807079515,3280,3280,3280,3280,0
20230605,153600,5807079515,3280,3280,3280,3280,0
20230605,153500,5807079515,3280,3280,3280,3280,0
20230605,153400,5807079515,3280,3280,3280,3280,0
20230605,153300,5807079515,3280,3280,3280,3280,0
20230605,153200,5807079515,3280,3280,3280,3280,0
20230605,153100,5807079515,3280,3280,3280,3280,0
20230605,153000,5807079515,3280,3280,3280,3280,40566
20230605,152900,5740551275,3280,3280,3280,3280,0
20230605,152800,5740551275,3280,3280,3280,3280,0
20230605,152700,5740551275,3280,3280,3280,3280,0
20230605,152600,5740551275,3280,3280,3280,3280,0
20230605,152500,5740551275,3280,3280,3280,3280,0
20230605,152400,5740551275,3280,3280,3280,3280,0
20230605,152300,5740551275,3280,3280,3280,3280,0
20230605,152200,5740551275,3280,3280,3280,3280,0
20230605,152100,5740551275,3280,3280,3280,3280,0
20230605,152000,5740551275,3280,3280,3280,3280,0
20230605,151900,5740551275,3280,3270,3280,3270,3647
20230605,151800,5728591365,3275,3275,3275,3260,9828
20230605,151700,5696464440,3275,3275,3275,3275,3630
20230605,151600,5684576190,3275,3280,3280,3275,2102
20230605,151500,5677690370,3280,3275,3280,3275,2247
20230605,151400,5670323335,3275,3275,3275,3275,134
20230605,151300,5669884485,3275,3275,3275,3275,2569
20230605,151200,5661471010,3275,3275,3275,3275,2230
20230605,151100,5654167760,3275,3280,3280,3275,3157
20230605,151000,5643813580,3280,3270,3280,3270,13363
20230605,150900,5600000585,3270,3270,3270,3270,1037
20230605,150800,5596609595,3270,3270,3270,3260,9701
20230605,150700,5564922140,3275,3275,3275,3275,1889
20230605,150600,5558735665,3275,3270,3275,3270,179
20230605,150500,5558149985,3275,3275,3275,3275,0
20230605,150400,5558149985,3275,3270,3275,3270,3168
20230605,150300,5547785625,3270,3270,3270,3270,139
20230605,150200,5547331095,3270,3275,3275,3270,1446
20230605,150100,5542601630,3270,3275,3275,3270,775
20230605,150000,5540067265,3275,3275,3280,3275,1025
20230605,145900,5536710365,3275,3275,3275,3275,4129
20230605,145800,5523187890,3275,3275,3275,3275,503
20230605,145700,5521540565,3280,3280,3280,3275,705
20230605,145600,5519229690,3275,3275,3280,3275,1162
20230605,145500,5515423640,3275,3275,3275,3275,358
20230605,145400,5514251190,3275,3275,3275,3275,1460
20230605,145300,5509469690,3270,3280,3280,3270,651
20230605,145200,5507334460,3280,3275,3280,3275,1181
20230605,145100,5503461685,3280,3280,3280,3270,6892
20230605,145000,5480904800,3280,3280,3280,3280,7972
20230605,144900,5454756640,3275,3275,3275,3275,1000
20230605,144800,5451481640,3275,3275,3275,3275,528
20230605,144700,5449752440,3275,3275,3275,3275,5420
20230605,144600,5432001940,3270,3275,3275,3270,3274
20230605,144500,5421285350,3275,3275,3275,3275,4
20230605,144400,5421272250,3275,3275,3275,3275,871
20230605,144300,5418419725,3275,3280,3280,3275,963
20230605,144200,5415262750,3280,3280,3280,3270,977
20230605,144100,5412063190,3270,3270,3270,3270,0
20230605,144000,5412063190,3270,3275,3275,3270,1432
20230605,143900,5407373890,3275,3275,3275,3275,1161
20230605,143800,5403571615,3275,3270,3275,3270,1972
20230605,143700,5397115315,3270,3275,3275,3270,572
20230605,143600,5395243630,3270,3275,3280,3270,1387
20230605,143500,5390701790,3275,3280,3280,3275,771
20230605,143400,5388176665,3275,3275,3275,3275,0
20230605,143300,5388176665,3275,3275,3275,3275,5913
20230605,143200,5368811590,3275,3275,3275,3275,128
20230605,143100,5368392390,3275,3275,3280,3275,782
20230605,143000,5365830790,3280,3275,3280,3275,4583
20230605,142900,5350800010,3275,3275,3275,3275,125
20230605,142800,5350390635,3275,3275,3275,3275,0
20230605,142700,5350390635,3275,3275,3275,3275,0
20230605,142600,5350390635,3275,3275,3275,3275,400
20230605,142500,5349080635,3280,3280,3280,3280,300
20230605,142400,5348096635,3280,3280,3280,3280,1412
20230605,142300,5343465275,3280,3280,3280,3280,47
20230605,142200,5343311115,3280,3280,3280,3280,882
20230605,142100,5340418155,3280,3280,3280,3280,602
20230605,142000,5338443595,3280,3280,3280,3280,100
20230605,141900,5338115595,3285,3280,3285,3280,155
20230605,141800,5337607045,3285,3285,3285,3285,983
20230605,141700,5334377890,3285,3280,3285,3280,2720
20230605,141600,5325448690,3285,3285,3285,3285,1000
20230605,141500,5322163690,3285,3280,3285,3280,357
20230605,141400,5320992675,3280,3280,3280,3280,5
20230605,141300,5320976275,3270,3270,3270,3270,0
20230605,141200,5320976275,3270,3270,3270,3270,3
20230605,141100,5320966465,3270,3275,3275,3270,299
20230605,141000,5319988235,3270,3270,3270,3270,305
20230605,140900,5318990885,3270,3280,3280,3270,677
20230605,140800,5316774625,3280,3280,3280,3280,2830
20230605,140700,5307492225,3280,3280,3280,3280,15
20230605,140600,5307443025,3270,3270,3270,3270,500
20230605,140500,5305808025,3270,3275,3285,3270,204
20230605,140400,5305137920,3285,3275,3285,3275,15350
20230605,140300,5254719885,3275,3265,3275,3265,11037
20230605,140200,5218677120,3265,3260,3265,3260,700
20230605,140100,5216392620,3260,3260,3260,3260,51
20230605,140000,5216226360,3260,3260,3260,3260,2
20230605,135900,5216219840,3255,3255,3255,3255,0
20230605,135800,5216219840,3255,3255,3255,3255,283
20230605,135700,5215298675,3255,3265,3265,3250,21117
20230605,135600,5146509240,3270,3270,3270,3270,300
20230605,135500,5145528240,3270,3270,3270,3270,0
20230605,135400,5145528240,3270,3275,3275,3270,2073
20230605,135300,5138739720,3270,3270,3270,3270,5
20230605,135200,5138723370,3270,3270,3270,3270,3556
20230605,135100,5127095250,3270,3265,3270,3265,3528
20230605,135000,5115558740,3270,3265,3270,3265,370
20230605,134900,5114350190,3265,3265,3265,3265,150
20230605,134800,5113860440,3270,3265,3270,3265,146
20230605,134700,5113383365,3270,3270,3270,3270,0
20230605,134600,5113383365,3270,3270,3270,3270,200
20230605,134500,5112729365,3270,3270,3270,3270,1001
20230605,134400,5109456095,3260,3260,3260,3260,1317
20230605,134300,5105162675,3260,3260,3260,3260,501
20230605,134200,5103529415,3260,3260,3260,3260,50
20230605,134100,5103366415,3260,3265,3265,3260,4925
20230605,134000,5087308475,3265,3265,3265,3265,15
20230605,133900,5087259500,3265,3270,3270,3265,14000
20230605,133800,5041545370,3270,3270,3270,3270,657
20230605,133700,5039396980,3270,3270,3270,3270,0
20230605,133600,5039396980,3270,3270,3270,3270,0
20230605,133500,5039396980,3270,3270,3270,3270,0
20230605,133400,5039396980,3270,3275,3275,3270,110
20230605,133300,5039037230,3270,3270,3270,3270,0
20230605,133200,5039037230,3270,3270,3270,3270,0
20230605,133100,5039037230,3270,3270,3270,3270,15
20230605,133000,5038988180,3270,3270,3270,3270,350
20230605,132900,5037843680,3275,3275,3275,3275,274
20230605,132800,5036946330,3280,3280,3280,3280,1000
20230605,132700,5033666330,3280,3280,3280,3280,361
20230605,132600,5032482250,3280,3270,3285,3270,968
20230605,132500,5029310985,3270,3275,3275,3265,17747
20230605,132400,4971250570,3275,3280,3280,3275,2083
20230605,132300,4964422675,3280,3280,3280,3280,55
20230605,132200,4964242275,3280,3280,3285,3275,6285
20230605,132100,4943598140,3275,3275,3275,3275,241
20230605,132000,4942808865,3275,3275,3275,3275,1000
20230605,131900,4939533865,3280,3280,3280,3280,5
20230605,131800,4939517465,3280,3275,3280,3275,700
20230605,131700,4937222465,3280,3280,3280,3280,450
20230605,131600,4935746465,3280,3280,3280,3280,20
20230605,131500,4935680865,3275,3280,3280,3275,1972
20230605,131400,4929212710,3285,3285,3285,3285,10
20230605,131300,4929179860,3280,3280,3280,3280,150
20230605,131200,4928687860,3280,3285,3285,3280,25
20230605,131100,4928605785,3285,3285,3285,3285,483
20230605,131000,4927019130,3285,3285,3285,3285,0
20230605,130900,4927019130,3285,3285,3285,3280,156
20230605,130800,4926506695,3285,3280,3285,3280,1510
20230605,130700,4921553890,3280,3285,3290,3280,331
20230605,130600,4920466675,3285,3285,3285,3285,512
20230605,130500,4918784755,3285,3285,3285,3285,3500
20230605,130400,4907287255,3275,3275,3275,3275,51
20230605,130300,4907120230,3275,3275,3275,3275,23
20230605,130200,4907044905,3275,3275,3275,3275,0
20230605,130100,4907044905,3275,3275,3275,3275,500
20230605,130000,4905407405,3275,3275,3275,3275,1000
20230605,125900,4902132405,3280,3280,3280,3280,1315
20230605,125800,4897819205,3280,3280,3280,3280,135
20230605,125700,4897376405,3280,3285,3285,3280,2769
20230605,125600,4888280740,3285,3285,3285,3285,0
20230605,125500,4888280740,3285,3285,3285,3285,1670
20230605,125400,4882794790,3285,3290,3290,3285,650
20230605,125300,4880657990,3290,3290,3290,3285,490
20230605,125200,4879045975,3285,3285,3285,3285,5
20230605,125100,4879029550,3290,3290,3290,3290,1410
20230605,125000,4874390650,3290,3290,3290,3290,200
20230605,124900,4873732650,3285,3285,3285,3285,1177
20230605,124800,4869866205,3285,3280,3285,3280,1312
20230605,124700,4865560570,3285,3290,3290,3280,2328
20230605,124600,4857922150,3290,3295,3295,3280,9140
20230605,124500,4827881210,3295,3295,3300,3290,6509
20230605,124400,4806433105,3300,3285,3300,3285,19996
20230605,124300,4740582730,3280,3275,3290,3275,9236
20230605,124200,4710234460,3275,3280,3280,3275,303
20230605,124100,4709241685,3275,3275,3280,3275,2002
20230605,124000,4702685125,3275,3275,3275,3275,497
20230605,123900,4701057450,3280,3280,3280,3280,301
20230605,123800,4700070170,3280,3280,3280,3270,646
20230605,123700,4697951750,3280,3280,3280,3280,0
20230605,123600,4697951750,3280,3280,3280,3270,114
20230605,123500,4697578410,3270,3275,3275,3270,2117
20230605,123400,4690645280,3280,3280,3280,3280,0
20230605,123300,4690645280,3280,3280,3280,3280,175
20230605,123200,4690071280,3280,3280,3280,3280,793
20230605,123100,4687470240,3280,3280,3280,3280,190
20230605,123000,4686847040,3280,3280,3280,3280,1970
20230605,122900,4680385440,3280,3280,3280,3280,48
20230605,122800,4680228000,3280,3275,3280,3275,207
20230605,122700,4679549540,3280,3280,3280,3280,1713
20230605,122600,4673930900,3280,3280,3280,3280,0
20230605,122500,4673930900,3280,3280,3280,3280,202
20230605,122400,4673268340,3280,3280,3280,3280,330
20230605,122300,4672185940,3285,3280,3285,3280,375
20230605,122200,4670955885,3285,3285,3285,3285,21
20230605,122100,4670886900,3285,3285,3285,3285,217
20230605,122000,4670174055,3285,3285,3285,3285,200
20230605,121900,4669517055,3285,3285,3285,3285,20
20230605,121800,4669451355,3285,3285,3285,3285,3470
20230605,121700,4658052405,3285,3290,3290,3285,11
20230605,121600,4658016265,3285,3285,3285,3285,510
20230605,121500,4656340915,3285,3285,3285,3285,706
20230605,121400,4654021705,3285,3285,3285,3285,651
20230605,121300,4651883170,3285,3285,3285,3285,30
20230605,121200,4651784620,3280,3280,3280,3280,200
20230605,121100,4651128620,3280,3280,3280,3280,2240
20230605,121000,4643781420,3280,3285,3285,3280,1918
20230605,120900,4637488470,3285,3290,3290,3285,6
20230605,120800,4637468755,3280,3280,3290,3280,7410
20230605,120700,4613104385,3280,3285,3290,3280,5769
20230605,120600,4594136905,3290,3285,3290,3285,10943
20230605,120500,4558182945,3285,3280,3285,3280,5175
20230605,120400,4541191180,3280,3280,3280,3280,3
20230605,120300,4541181340,3280,3280,3280,3280,15
20230605,120200,4541132140,3280,3280,3280,3280,4911
20230605,120100,4525024060,3280,3280,3280,3280,54
20230605,120000,4524846940,3280,3280,3280,3280,2
20230605,115900,4524840380,3280,3280,3280,3280,1
20230605,115800,4524837100,3280,3285,3285,3280,2101
20230605,115700,4517936515,3285,3280,3285,3280,3000
20230605,115600,4508096280,3275,3275,3275,3275,1
20230605,115500,4508093005,3275,3275,3275,3275,239
20230605,115400,4507310280,3270,3270,3270,3270,240
20230605,115300,4506525480,3270,3275,3275,3270,20
20230605,115200,4506460030,3275,3270,3275,3270,1701
20230605,115100,4500897755,3270,3270,3270,3270,0
20230605,115000,4500897755,3270,3270,3270,3270,852
20230605,114900,4498111715,3275,3275,3275,3270,224
20230605,114800,4497378120,3280,3280,3280,3280,2558
20230605,114700,4488987880,3280,3280,3280,3280,3106
20230605,114600,4478800200,3285,3275,3285,3270,9240
20230605,114500,4448489545,3280,3275,3280,3275,4300
20230605,114400,4434389265,3265,3275,3275,3265,1953
20230605,114300,4427994665,3275,3275,3275,3275,299
20230605,114200,4427015440,3280,3275,3280,3275,12616
20230605,114100,4385645175,3270,3270,3270,3270,403
20230605,114000,4384327365,3270,3270,3270,3270,1374
20230605,113900,4379834385,3265,3260,3265,3260,202
20230605,113800,4379175720,3260,3260,3260,3260,0
20230605,113700,4379175720,3260,3260,3260,3260,30
20230605,113600,4379077920,3260,3260,3265,3260,1149
20230605,113500,4375326535,3260,3260,3260,3260,7
20230605,113400,4375303715,3260,3260,3260,3260,458
20230605,113300,4373810635,3260,3260,3260,3260,1061
20230605,113200,4370351775,3260,3260,3260,3260,317
20230605,113100,4369318355,3265,3260,3265,3260,154
20230605,113000,4368815585,3260,3260,3260,3260,620
20230605,112900,4366794385,3255,3260,3260,3255,7002
20230605,112800,4344001570,3260,3260,3260,3260,652
20230605,112700,4341876050,3260,3260,3260,3260,845
20230605,112600,4339121350,3260,3260,3260,3260,230
20230605,112500,4338371550,3260,3260,3260,3260,686
20230605,112400,4336135190,3265,3265,3265,3265,0
20230605,112300,4336135190,3265,3260,3265,3260,1512
20230605,112200,4331206030,3255,3260,3260,3255,1331
20230605,112100,4326867175,3260,3260,3260,3260,1165
20230605,112000,4323069275,3260,3250,3260,3250,381
20230605,111900,4321829135,3260,3255,3260,3250,10163
20230605,111800,4288748525,3250,3255,3255,3250,3143
20230605,111700,4278528010,3255,3255,3255,3250,2431
20230605,111600,4270621760,3250,3255,3255,3250,2287
20230605,111500,4263178825,3255,3245,3255,3245,4060
20230605,111400,4249965525,3250,3240,3250,3240,14509
20230605,111300,4202841275,3240,3245,3245,3240,5628
20230605,111200,4184602015,3240,3245,3245,3240,7668
20230605,111100,4159743075,3250,3250,3250,3250,3637
20230605,111000,4147922825,3245,3250,3250,3245,3962
20230605,110900,4135065980,3250,3245,3250,3245,3939
20230605,110800,4122269350,3245,3250,3250,3245,6826
20230605,110700,4100101310,3250,3260,3265,3250,24499
20230605,110600,4020434950,3260,3270,3270,3260,1600
20230605,110500,4015207950,3270,3260,3270,3260,148
20230605,110400,4014725370,3260,3265,3265,3260,4401
20230605,110300,4000373110,3270,3265,3270,3265,952
20230605,110200,3997264490,3260,3255,3265,3255,1962
20230605,110100,3990873510,3255,3260,3260,3255,9501
20230605,110000,3959944455,3255,3255,3255,3255,669
20230605,105900,3957766860,3255,3255,3255,3255,604
20230605,105800,3955800840,3255,3255,3260,3255,1939
20230605,105700,3949489390,3255,3260,3260,3255,4419
20230605,105600,3935086225,3260,3265,3265,3260,3300
20230605,105500,3924312470,3270,3270,3270,3270,0
20230605,105400,3924312470,3270,3270,3270,3270,124
20230605,105300,3923906990,3270,3270,3270,3270,395
20230605,105200,3922615340,3270,3265,3270,3265,2710
20230605,105100,3913766930,3265,3265,3265,3265,20
20230605,105000,3913701630,3265,3265,3270,3265,946
20230605,104900,3910612190,3270,3270,3270,3270,958
20230605,104800,3907479530,3270,3275,3275,3270,3268
20230605,104700,3896791830,3275,3275,3275,3275,611
20230605,104600,3894790805,3270,3270,3270,3270,284
20230605,104500,3893862125,3275,3275,3275,3275,7
20230605,104400,3893839200,3270,3275,3275,3270,1051
20230605,104300,3890402425,3275,3275,3275,3275,1691
20230605,104200,3884864400,3280,3280,3280,3270,6795
20230605,104100,3862617480,3280,3280,3280,3275,1868
20230605,104000,3856492440,3275,3280,3280,3275,168
20230605,103900,3855942150,3280,3280,3280,3280,1
20230605,103800,3855938870,3280,3270,3280,3270,475
20230605,103700,3854383485,3270,3280,3280,3270,7845
20230605,103600,3828673635,3280,3280,3280,3280,547
20230605,103500,3826879475,3280,3280,3280,3280,343
20230605,103400,3825754435,3280,3280,3280,3280,480
20230605,103300,3824180035,3280,3280,3280,3280,1022
20230605,103200,3820827875,3285,3290,3290,3285,3220
20230605,103100,3810249075,3290,3285,3295,3285,18343
20230605,103000,3749938935,3285,3280,3285,3280,575
20230605,102900,3748051130,3285,3280,3285,3280,273
20230605,102800,3747154975,3280,3280,3280,3280,3330
20230605,102700,3736232575,3275,3275,3275,3275,404
20230605,102600,3734909475,3275,3280,3280,3275,1329
20230605,102500,3730551105,3280,3280,3280,3280,70
20230605,102400,3730321505,3280,3275,3280,3275,15
20230605,102300,3730272355,3270,3270,3280,3270,2259
20230605,102200,3722880400,3280,3275,3280,3270,2400
20230605,102100,3715015635,3275,3275,3275,3275,1097
20230605,102000,3711422960,3275,3280,3280,3275,3942
20230605,101900,3698496200,3280,3280,3280,3280,1377
20230605,101800,3693979640,3280,3280,3280,3280,1101
20230605,101700,3690368360,3280,3280,3280,3280,207
20230605,101600,3689689400,3275,3280,3285,3275,2554
20230605,101500,3681320875,3280,3280,3280,3270,2544
20230605,101400,3672992205,3285,3285,3285,3285,22
20230605,101300,3672919935,3285,3275,3285,3275,8891
20230605,101200,3643739855,3270,3265,3270,3265,5664
20230605,101100,3625228325,3265,3270,3275,3265,1684
20230605,101000,3619722095,3275,3270,3275,3270,5897
20230605,100900,3600412805,3270,3270,3270,3270,1175
20230605,100800,3596570555,3275,3270,3275,3270,1093
20230605,100700,3592996395,3275,3275,3275,3270,2825
20230605,100600,3583753750,3275,3270,3275,3270,2030
20230605,100500,3577109100,3270,3270,3275,3270,2338
20230605,100400,3569463135,3270,3275,3275,3270,3158
20230605,100300,3559124450,3270,3275,3275,3270,1727
20230605,100200,3553469355,3280,3275,3280,3275,697
20230605,100100,3551184455,3275,3275,3275,3275,103
20230605,100000,3550847130,3275,3275,3275,3275,275
20230605,095900,3549946505,3270,3275,3275,3270,767
20230605,095800,3547435005,3275,3275,3275,3275,1010
20230605,095700,3544127255,3275,3270,3275,3270,504
20230605,095600,3542478165,3270,3265,3270,3265,2263
20230605,095500,3535078960,3265,3265,3270,3260,2706
20230605,095400,3526244055,3260,3260,3260,3260,3749
20230605,095300,3514022315,3260,3260,3260,3255,14016
20230605,095200,3468367940,3260,3260,3260,3255,9957
20230605,095100,3435940650,3260,3270,3270,3260,16176
20230605,095000,3383165405,3270,3280,3290,3270,15210
20230605,094900,3333294850,3280,3285,3290,3280,11078
20230605,094800,3296906155,3285,3285,3285,3285,1188
20230605,094700,3293003575,3290,3290,3290,3285,869
20230605,094600,3290146065,3290,3285,3290,3285,994
20230605,094500,3286878220,3285,3295,3295,3285,10215
20230605,094400,3253273445,3295,3295,3295,3295,6265
20230605,094300,3232630270,3295,3295,3305,3295,6874
20230605,094200,3209934640,3295,3300,3300,3295,4929
20230605,094100,3193673440,3300,3300,3300,3295,12209
20230605,094000,3153384245,3295,3295,3295,3295,878
20230605,093900,3150491235,3295,3295,3295,3290,12146
20230605,093800,3110472545,3295,3285,3295,3285,6094
20230605,093700,3090407805,3285,3285,3290,3280,5504
20230605,093600,3072327315,3280,3280,3280,3280,226
20230605,093500,3071586035,3285,3280,3285,3280,3074
20230605,093400,3061497720,3280,3280,3285,3280,3055
20230605,093300,3051477315,3280,3285,3285,3280,2521
20230605,093200,3043208035,3285,3285,3285,3280,2587
20230605,093100,3034722565,3285,3280,3285,3280,786
20230605,093000,3032140705,3285,3285,3285,3280,3406
20230605,092900,3020966490,3285,3285,3290,3285,10022
20230605,092800,2988024385,3285,3285,3285,3285,7253
20230605,092700,2964198280,3285,3280,3285,3280,7982
20230605,092600,2937995375,3290,3290,3290,3280,5896
20230605,092500,2918624540,3290,3285,3290,3285,8057
20230605,092400,2892140580,3285,3300,3300,3285,21625
20230605,092300,2820915860,3300,3300,3305,3300,4740
20230605,092200,2805272160,3300,3300,3305,3300,4928
20230605,092100,2789009260,3300,3295,3300,3295,13288
20230605,092000,2745183780,3295,3305,3305,3295,8706
20230605,091900,2716461030,3305,3300,3305,3295,10761
20230605,091800,2680945925,3300,3295,3305,3295,8000
20230605,091700,2654524115,3300,3285,3300,3285,14236
20230605,091600,2607673660,3280,3285,3290,3280,12203
20230605,091500,2567608170,3285,3285,3285,3280,6123
20230605,091400,2547497255,3290,3275,3290,3270,5554
20230605,091300,2529268595,3270,3280,3285,3265,25429
20230605,091200,2446054115,3280,3290,3300,3280,11077
20230605,091100,2409638150,3290,3295,3300,3285,15643
20230605,091000,2358174470,3300,3280,3305,3275,15431
20230605,090900,2307322825,3280,3300,3310,3270,55657
20230605,090800,2124156035,3310,3310,3325,3295,59511
20230605,090700,1927189095,3310,3325,3330,3285,123716
20230605,090600,1517441275,3325,3275,3325,3270,88170
20230605,090500,1226754575,3285,3255,3295,3255,64582
20230605,090400,1015034775,3245,3245,3260,3235,45143
20230605,090300,868712010,3245,3255,3255,3240,42521
20230605,090200,730683160,3255,3250,3255,3245,35950
20230605,090100,613803780,3250,3250,3270,3250,33636
20230605,090000,504148190,3255,3250,3265,3245,154984