stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200400,1559746355,3080,3080,3080,3080,1282
20230605,200300,1559746355,3080,3080,3080,3080,0
20230605,200200,1559746355,3080,3080,3080,3080,0
20230605,200100,1559746355,3080,3080,3080,3080,0
20230605,200000,1559746355,3080,3080,3080,3080,0
20230605,195900,1559746355,3080,3080,3080,3080,0
20230605,195800,1559746355,3080,3080,3080,3080,0
20230605,195700,1559746355,3080,3080,3080,3080,0
20230605,195600,1559746355,3080,3080,3080,3080,0
20230605,195500,1559746355,3080,3080,3080,3080,0
20230605,195400,1559746355,3080,3080,3080,3080,0
20230605,195300,1559746355,3080,3080,3080,3080,0
20230605,195200,1559746355,3080,3080,3080,3080,0
20230605,195100,1559746355,3080,3080,3080,3080,0
20230605,195000,1559746355,3080,3080,3080,3080,0
20230605,194900,1559746355,3080,3080,3080,3080,0
20230605,194800,1559746355,3080,3080,3080,3080,0
20230605,194700,1559746355,3080,3080,3080,3080,0
20230605,194600,1559746355,3080,3080,3080,3080,0
20230605,194500,1559746355,3080,3080,3080,3080,0
20230605,194400,1559746355,3080,3080,3080,3080,0
20230605,194300,1559746355,3080,3080,3080,3080,0
20230605,194200,1559746355,3080,3080,3080,3080,0
20230605,194100,1559746355,3080,3080,3080,3080,0
20230605,194000,1559746355,3080,3080,3080,3080,0
20230605,193900,1559746355,3080,3080,3080,3080,0
20230605,193800,1559746355,3080,3080,3080,3080,0
20230605,193700,1559746355,3080,3080,3080,3080,0
20230605,193600,1559746355,3080,3080,3080,3080,0
20230605,193500,1559746355,3080,3080,3080,3080,0
20230605,193400,1559746355,3080,3080,3080,3080,1282
20230605,193300,1559746355,3080,3080,3080,3080,0
20230605,193200,1559746355,3080,3080,3080,3080,0
20230605,193100,1559746355,3080,3080,3080,3080,0
20230605,193000,1559746355,3080,3080,3080,3080,0
20230605,192900,1559746355,3080,3080,3080,3080,0
20230605,192800,1559746355,3080,3080,3080,3080,0
20230605,192700,1559746355,3080,3080,3080,3080,0
20230605,192600,1559746355,3080,3080,3080,3080,0
20230605,192500,1559746355,3080,3080,3080,3080,0
20230605,192400,1559746355,3080,3080,3080,3080,0
20230605,192300,1559746355,3080,3080,3080,3080,0
20230605,192200,1559746355,3080,3080,3080,3080,0
20230605,192100,1559746355,3080,3080,3080,3080,0
20230605,192000,1559746355,3080,3080,3080,3080,0
20230605,191900,1559746355,3080,3080,3080,3080,0
20230605,191800,1559746355,3080,3080,3080,3080,0
20230605,191700,1559746355,3080,3080,3080,3080,0
20230605,191600,1559746355,3080,3080,3080,3080,0
20230605,191500,1559746355,3080,3080,3080,3080,0
20230605,191400,1559746355,3080,3080,3080,3080,0
20230605,191300,1559746355,3080,3080,3080,3080,0
20230605,191200,1559746355,3080,3080,3080,3080,0
20230605,191100,1559746355,3080,3080,3080,3080,0
20230605,191000,1559746355,3080,3080,3080,3080,0
20230605,190900,1559746355,3080,3080,3080,3080,0
20230605,190800,1559746355,3080,3080,3080,3080,0
20230605,190700,1559746355,3080,3080,3080,3080,0
20230605,190600,1559746355,3080,3080,3080,3080,0
20230605,190500,1559746355,3080,3080,3080,3080,0
20230605,190400,1559746355,3080,3080,3080,3080,1282
20230605,190300,1559746355,3080,3080,3080,3080,0
20230605,190200,1559746355,3080,3080,3080,3080,0
20230605,190100,1559746355,3080,3080,3080,3080,0
20230605,190000,1559746355,3080,3080,3080,3080,0
20230605,185900,1559746355,3080,3080,3080,3080,0
20230605,185800,1559746355,3080,3080,3080,3080,0
20230605,185700,1559746355,3080,3080,3080,3080,0
20230605,185600,1559746355,3080,3080,3080,3080,0
20230605,185500,1559746355,3080,3080,3080,3080,0
20230605,185400,1559746355,3080,3080,3080,3080,0
20230605,185300,1559746355,3080,3080,3080,3080,0
20230605,185200,1559746355,3080,3080,3080,3080,0
20230605,185100,1559746355,3080,3080,3080,3080,0
20230605,185000,1559746355,3080,3080,3080,3080,0
20230605,184900,1559746355,3080,3080,3080,3080,0
20230605,184800,1559746355,3080,3080,3080,3080,0
20230605,184700,1559746355,3080,3080,3080,3080,0
20230605,184600,1559746355,3080,3080,3080,3080,0
20230605,184500,1559746355,3080,3080,3080,3080,0
20230605,184400,1559746355,3080,3080,3080,3080,0
20230605,184300,1559746355,3080,3080,3080,3080,0
20230605,184200,1559746355,3080,3080,3080,3080,0
20230605,184100,1559746355,3080,3080,3080,3080,0
20230605,184000,1559746355,3080,3080,3080,3080,0
20230605,183900,1559746355,3080,3080,3080,3080,0
20230605,183800,1559746355,3080,3080,3080,3080,0
20230605,183700,1559746355,3080,3080,3080,3080,0
20230605,183600,1559746355,3080,3080,3080,3080,0
20230605,183500,1559746355,3080,3080,3080,3080,0
20230605,183400,1559746355,3080,3080,3080,3080,1282
20230605,183300,1559746355,3080,3080,3080,3080,0
20230605,183200,1559746355,3080,3080,3080,3080,0
20230605,183100,1559746355,3080,3080,3080,3080,0
20230605,183000,1559746355,3080,3080,3080,3080,0
20230605,182900,1559746355,3080,3080,3080,3080,0
20230605,182800,1559746355,3080,3080,3080,3080,0
20230605,182700,1559746355,3080,3080,3080,3080,0
20230605,182600,1559746355,3080,3080,3080,3080,0
20230605,182500,1559746355,3080,3080,3080,3080,0
20230605,182400,1559746355,3080,3080,3080,3080,0
20230605,182300,1559746355,3080,3080,3080,3080,0
20230605,182200,1559746355,3080,3080,3080,3080,0
20230605,182100,1559746355,3080,3080,3080,3080,0
20230605,182000,1559746355,3080,3080,3080,3080,0
20230605,181900,1559746355,3080,3080,3080,3080,0
20230605,181800,1559746355,3080,3080,3080,3080,0
20230605,181700,1559746355,3080,3080,3080,3080,0
20230605,181600,1559746355,3080,3080,3080,3080,0
20230605,181500,1559746355,3080,3080,3080,3080,0
20230605,181400,1559746355,3080,3080,3080,3080,0
20230605,181300,1559746355,3080,3080,3080,3080,0
20230605,181200,1559746355,3080,3080,3080,3080,0
20230605,181100,1559746355,3080,3080,3080,3080,0
20230605,181000,1559746355,3080,3080,3080,3080,0
20230605,180900,1559746355,3080,3080,3080,3080,0
20230605,180800,1559746355,3080,3080,3080,3080,0
20230605,180700,1559746355,3080,3080,3080,3080,0
20230605,180600,1559746355,3080,3080,3080,3080,0
20230605,180500,1559746355,3080,3080,3080,3080,0
20230605,180400,1559746355,3080,3080,3080,3080,1282
20230605,180300,1559746355,3080,3080,3080,3080,0
20230605,180200,1559746355,3080,3080,3080,3080,0
20230605,180100,1559746355,3080,3080,3080,3080,0
20230605,180000,1559746355,3080,3080,3080,3080,0
20230605,175900,1559746355,3080,3080,3080,3080,0
20230605,175800,1559746355,3080,3080,3080,3080,0
20230605,175700,1559746355,3080,3080,3080,3080,0
20230605,175600,1559746355,3080,3080,3080,3080,0
20230605,175500,1559746355,3080,3080,3080,3080,0
20230605,175400,1559746355,3080,3080,3080,3080,0
20230605,175300,1559746355,3080,3080,3080,3080,0
20230605,175200,1559746355,3080,3080,3080,3080,0
20230605,175100,1559746355,3080,3080,3080,3080,0
20230605,175000,1559746355,3080,3080,3080,3080,0
20230605,174900,1559746355,3080,3080,3080,3080,0
20230605,174800,1559746355,3080,3080,3080,3080,0
20230605,174700,1559746355,3080,3080,3080,3080,0
20230605,174600,1559746355,3080,3080,3080,3080,0
20230605,174500,1559746355,3080,3080,3080,3080,0
20230605,174400,1559746355,3080,3080,3080,3080,0
20230605,174300,1559746355,3080,3080,3080,3080,0
20230605,174200,1559746355,3080,3080,3080,3080,0
20230605,174100,1559746355,3080,3080,3080,3080,0
20230605,174000,1559746355,3080,3080,3080,3080,0
20230605,173900,1559746355,3080,3080,3080,3080,0
20230605,173800,1559746355,3080,3080,3080,3080,0
20230605,173700,1559746355,3080,3080,3080,3080,0
20230605,173600,1559746355,3080,3080,3080,3080,0
20230605,173500,1559746355,3080,3080,3080,3080,0
20230605,173400,1559746355,3080,3080,3080,3080,1282
20230605,173300,1559746355,3080,3080,3080,3080,0
20230605,173200,1559746355,3080,3080,3080,3080,0
20230605,173100,1559746355,3080,3080,3080,3080,0
20230605,173000,1559746355,3080,3080,3080,3080,0
20230605,172900,1559746355,3080,3080,3080,3080,0
20230605,172800,1559746355,3080,3080,3080,3080,0
20230605,172700,1559746355,3080,3080,3080,3080,0
20230605,172600,1559746355,3080,3080,3080,3080,0
20230605,172500,1559746355,3080,3080,3080,3080,0
20230605,172400,1559746355,3080,3080,3080,3080,0
20230605,172300,1559746355,3080,3080,3080,3080,0
20230605,172200,1559746355,3080,3080,3080,3080,0
20230605,172100,1559746355,3080,3080,3080,3080,0
20230605,172000,1559746355,3080,3080,3080,3080,0
20230605,171900,1559746355,3080,3080,3080,3080,0
20230605,171800,1559746355,3080,3080,3080,3080,0
20230605,171700,1559746355,3080,3080,3080,3080,0
20230605,171600,1559746355,3080,3080,3080,3080,0
20230605,171500,1559746355,3080,3080,3080,3080,0
20230605,171400,1559746355,3080,3080,3080,3080,0
20230605,171300,1559746355,3080,3080,3080,3080,0
20230605,171200,1559746355,3080,3080,3080,3080,0
20230605,171100,1559746355,3080,3080,3080,3080,0
20230605,171000,1559746355,3080,3080,3080,3080,0
20230605,170900,1559746355,3080,3080,3080,3080,0
20230605,170800,1559746355,3080,3080,3080,3080,0
20230605,170700,1559746355,3080,3080,3080,3080,0
20230605,170600,1559746355,3080,3080,3080,3080,0
20230605,170500,1559746355,3080,3080,3080,3080,0
20230605,170400,1559746355,3080,3080,3080,3080,1282
20230605,170300,1559746355,3080,3080,3080,3080,0
20230605,170200,1559746355,3080,3080,3080,3080,0
20230605,170100,1559746355,3080,3080,3080,3080,0
20230605,170000,1559746355,3080,3080,3080,3080,0
20230605,165900,1559746355,3080,3080,3080,3080,0
20230605,165800,1559746355,3080,3080,3080,3080,0
20230605,165700,1559746355,3080,3080,3080,3080,0
20230605,165600,1559746355,3080,3080,3080,3080,0
20230605,165500,1559746355,3080,3080,3080,3080,0
20230605,165400,1559746355,3080,3080,3080,3080,0
20230605,165300,1559746355,3080,3080,3080,3080,0
20230605,165200,1559746355,3080,3080,3080,3080,0
20230605,165100,1559746355,3080,3080,3080,3080,0
20230605,165000,1559746355,3080,3080,3080,3080,0
20230605,164900,1559746355,3080,3080,3080,3080,0
20230605,164800,1559746355,3080,3080,3080,3080,0
20230605,164700,1559746355,3080,3080,3080,3080,0
20230605,164600,1559746355,3080,3080,3080,3080,0
20230605,164500,1559746355,3080,3080,3080,3080,0
20230605,164400,1559746355,3080,3080,3080,3080,0
20230605,164300,1559746355,3080,3080,3080,3080,0
20230605,164200,1559746355,3080,3080,3080,3080,0
20230605,164100,1559746355,3080,3080,3080,3080,0
20230605,164000,1559746355,3080,3080,3080,3080,0
20230605,163900,1559746355,3080,3080,3080,3080,0
20230605,163800,1559746355,3080,3080,3080,3080,0
20230605,163700,1559746355,3080,3080,3080,3080,0
20230605,163600,1559746355,3080,3080,3080,3080,0
20230605,163500,1559746355,3080,3080,3080,3080,0
20230605,163400,1559746355,3080,3080,3080,3080,1282
20230605,163300,1559746355,3080,3080,3080,3080,0
20230605,163200,1559746355,3080,3080,3080,3080,0
20230605,163100,1559746355,3080,3080,3080,3080,0
20230605,163000,1559746355,3080,3080,3080,3080,0
20230605,162900,1559746355,3080,3080,3080,3080,0
20230605,162800,1559746355,3080,3080,3080,3080,0
20230605,162700,1559746355,3080,3080,3080,3080,0
20230605,162600,1559746355,3080,3080,3080,3080,0
20230605,162500,1559746355,3080,3080,3080,3080,0
20230605,162400,1559746355,3080,3080,3080,3080,0
20230605,162300,1559746355,3080,3080,3080,3080,0
20230605,162200,1559746355,3080,3080,3080,3080,0
20230605,162100,1559746355,3080,3080,3080,3080,0
20230605,162000,1559746355,3080,3080,3080,3080,0
20230605,161900,1559746355,3080,3080,3080,3080,0
20230605,161800,1559746355,3080,3080,3080,3080,0
20230605,161700,1559746355,3080,3080,3080,3080,0
20230605,161600,1559746355,3080,3080,3080,3080,0
20230605,161500,1559746355,3080,3080,3080,3080,0
20230605,161400,1559746355,3080,3080,3080,3080,0
20230605,161300,1559746355,3080,3080,3080,3080,0
20230605,161200,1559746355,3080,3080,3080,3080,0
20230605,161100,1559746355,3080,3080,3080,3080,0
20230605,161000,1559746355,3080,3080,3080,3080,0
20230605,160900,1559746355,3080,3080,3080,3080,0
20230605,160800,1559746355,3080,3080,3080,3080,0
20230605,160700,1559746355,3080,3080,3080,3080,0
20230605,160600,1559746355,3080,3080,3080,3080,0
20230605,160500,1559746355,3080,3080,3080,3080,0
20230605,160400,1559746355,3080,3080,3080,3080,1282
20230605,160300,1559746355,3080,3080,3080,3080,0
20230605,160200,1559746355,3080,3080,3080,3080,0
20230605,160100,1559746355,3080,3080,3080,3080,0
20230605,160000,1559746355,3080,3080,3080,3080,0
20230605,155900,1559746355,3080,3080,3080,3080,0
20230605,155800,1559746355,3080,3080,3080,3080,0
20230605,155700,1559746355,3080,3080,3080,3080,0
20230605,155600,1559746355,3080,3080,3080,3080,0
20230605,155500,1559746355,3080,3080,3080,3080,0
20230605,155400,1559746355,3080,3080,3080,3080,0
20230605,155300,1559746355,3080,3080,3080,3080,0
20230605,155200,1559746355,3080,3080,3080,3080,0
20230605,155100,1559746355,3080,3080,3080,3080,0
20230605,155000,1559746355,3080,3080,3080,3080,0
20230605,154900,1559746355,3080,3080,3080,3080,0
20230605,154800,1559746355,3080,3080,3080,3080,0
20230605,154700,1559746355,3080,3080,3080,3080,0
20230605,154600,1559746355,3080,3080,3080,3080,0
20230605,154500,1559746355,3080,3080,3080,3080,0
20230605,154400,1559746355,3080,3080,3080,3080,0
20230605,154300,1559746355,3080,3080,3080,3080,0
20230605,154200,1559746355,3080,3080,3080,3080,0
20230605,154100,1559746355,3080,3080,3080,3080,0
20230605,154000,1559746355,3080,3080,3080,3080,0
20230605,153900,1559746355,3080,3080,3080,3080,0
20230605,153800,1559746355,3080,3080,3080,3080,0
20230605,153700,1559746355,3080,3080,3080,3080,0
20230605,153600,1559746355,3080,3080,3080,3080,0
20230605,153500,1559746355,3080,3080,3080,3080,0
20230605,153400,1559746355,3080,3080,3080,3080,1282
20230605,153300,1559746355,3080,3080,3080,3080,0
20230605,153200,1559746355,3080,3080,3080,3080,0
20230605,153100,1559746355,3080,3080,3080,3080,0
20230605,153000,1559746355,3080,3080,3080,3080,1282
20230605,152900,1555797795,3095,3095,3095,3095,0
20230605,152800,1555797795,3095,3095,3095,3095,0
20230605,152700,1555797795,3095,3095,3095,3095,0
20230605,152600,1555797795,3095,3095,3095,3095,0
20230605,152500,1555797795,3095,3095,3095,3095,0
20230605,152400,1555797795,3095,3095,3095,3095,0
20230605,152300,1555797795,3095,3095,3095,3095,0
20230605,152200,1555797795,3095,3095,3095,3095,0
20230605,152100,1555797795,3095,3095,3095,3095,0
20230605,152000,1555797795,3095,3095,3095,3095,0
20230605,151900,1555797795,3095,3085,3095,3080,1759
20230605,151800,1550370705,3085,3090,3090,3085,765
20230605,151700,1548010200,3090,3095,3095,3085,1506
20230605,151600,1543356965,3105,3115,3115,3105,21
20230605,151500,1543291660,3095,3110,3110,3085,16611
20230605,151400,1491942955,3120,3120,3120,3120,0
20230605,151300,1491942955,3120,3115,3120,3115,521
20230605,151200,1490320035,3120,3125,3130,3120,840
20230605,151100,1487697845,3125,3115,3125,3115,406
20230605,151000,1486430625,3130,3130,3135,3130,589
20230605,150900,1484584505,3135,3115,3135,3115,2046
20230605,150800,1478190110,3120,3120,3120,3120,0
20230605,150700,1478190110,3120,3120,3120,3120,500
20230605,150600,1476630110,3120,3120,3120,3120,1
20230605,150500,1476626990,3105,3105,3105,3105,129
20230605,150400,1476226445,3125,3110,3125,3110,23
20230605,150300,1476154600,3110,3105,3110,3105,106
20230605,150200,1475825310,3105,3120,3120,3105,1472
20230605,150100,1471245090,3130,3130,3130,3130,1359
20230605,150000,1466991420,3120,3120,3120,3120,37
20230605,145900,1466875980,3120,3120,3120,3120,3
20230605,145800,1466866620,3120,3120,3120,3120,2
20230605,145700,1466860380,3120,3120,3120,3120,4
20230605,145600,1466847900,3105,3105,3105,3105,0
20230605,145500,1466847900,3105,3105,3105,3105,0
20230605,145400,1466847900,3105,3105,3105,3105,0
20230605,145300,1466847900,3105,3105,3105,3105,0
20230605,145200,1466847900,3105,3125,3125,3105,51
20230605,145100,1466689525,3120,3120,3120,3120,0
20230605,145000,1466689525,3120,3120,3120,3120,141
20230605,144900,1466249605,3120,3120,3120,3120,865
20230605,144800,1463550805,3120,3120,3120,3120,0
20230605,144700,1463550805,3120,3120,3120,3120,15
20230605,144600,1463504005,3120,3140,3140,3120,599
20230605,144500,1461625725,3130,3105,3130,3105,1580
20230605,144400,1456689525,3105,3125,3125,3105,1995
20230605,144300,1450473595,3130,3130,3130,3130,0
20230605,144200,1450473595,3130,3130,3130,3130,173
20230605,144100,1449932105,3140,3135,3140,3135,252
20230605,144000,1449140830,3130,3130,3130,3130,13
20230605,143900,1449100140,3125,3130,3130,3125,57
20230605,143800,1448921965,3130,3125,3130,3125,378
20230605,143700,1447740645,3130,3130,3130,3130,32
20230605,143600,1447640485,3125,3120,3125,3120,418
20230605,143500,1446334730,3120,3120,3120,3120,0
20230605,143400,1446334730,3120,3120,3120,3120,0
20230605,143300,1446334730,3120,3115,3120,3115,421
20230605,143200,1445022820,3110,3105,3110,3105,15958
20230605,143100,1395393540,3105,3105,3105,3105,71
20230605,143000,1395173085,3105,3105,3105,3105,463
20230605,142900,1393735470,3105,3100,3105,3100,1478
20230605,142800,1389150870,3095,3095,3095,3095,3
20230605,142700,1389141585,3095,3095,3095,3095,228
20230605,142600,1388435925,3095,3095,3100,3095,355
20230605,142500,1387336605,3095,3095,3095,3095,332
20230605,142400,1386309065,3095,3095,3095,3095,11
20230605,142300,1386275020,3100,3100,3100,3100,263
20230605,142200,1385459720,3095,3095,3095,3095,34
20230605,142100,1385354490,3095,3100,3100,3095,200
20230605,142000,1384734580,3100,3100,3100,3100,40
20230605,141900,1384610580,3100,3095,3100,3095,1839
20230605,141800,1378911380,3095,3095,3095,3095,175
20230605,141700,1378369755,3100,3100,3100,3100,1
20230605,141600,1378366655,3110,3110,3120,3110,313
20230605,141500,1377393215,3110,3110,3120,3110,631
20230605,141400,1375430795,3110,3110,3110,3110,1
20230605,141300,1375427685,3110,3110,3110,3110,2
20230605,141200,1375421465,3110,3110,3110,3110,2
20230605,141100,1375415245,3125,3110,3125,3110,2
20230605,141000,1375409010,3100,3100,3100,3100,10
20230605,140900,1375378010,3100,3100,3100,3100,0
20230605,140800,1375378010,3100,3100,3100,3100,2
20230605,140700,1375371810,3125,3125,3125,3125,1000
20230605,140600,1372246810,3120,3110,3120,3110,364
20230605,140500,1371114450,3110,3105,3110,3105,2295
20230605,140400,1363988465,3105,3100,3105,3100,665
20230605,140300,1361926460,3100,3105,3105,3100,3063
20230605,140200,1352421640,3105,3105,3105,3105,2
20230605,140100,1352415430,3110,3110,3110,3110,811
20230605,140000,1349893220,3110,3110,3110,3110,300
20230605,135900,1348960220,3095,3095,3095,3095,0
20230605,135800,1348960220,3095,3095,3095,3095,917
20230605,135700,1346122105,3095,3095,3095,3095,1
20230605,135600,1346119010,3090,3095,3095,3090,355
20230605,135500,1345021650,3090,3090,3090,3090,0
20230605,135400,1345021650,3090,3100,3100,3090,2800
20230605,135300,1336361470,3095,3095,3095,3095,200
20230605,135200,1335742470,3095,3110,3110,3095,2000
20230605,135100,1329543875,3130,3130,3130,3130,100
20230605,135000,1329230875,3125,3125,3125,3125,200
20230605,134900,1328605875,3130,3130,3130,3130,250
20230605,134800,1327823375,3135,3135,3135,3135,0
20230605,134700,1327823375,3135,3135,3135,3135,0
20230605,134600,1327823375,3135,3135,3135,3135,0
20230605,134500,1327823375,3135,3115,3135,3115,300
20230605,134400,1326887100,3110,3110,3110,3110,0
20230605,134300,1326887100,3110,3110,3110,3110,0
20230605,134200,1326887100,3110,3110,3110,3110,0
20230605,134100,1326887100,3110,3110,3110,3110,1
20230605,134000,1326883990,3115,3115,3115,3115,3
20230605,133900,1326874645,3100,3100,3100,3100,264
20230605,133800,1326056245,3100,3100,3100,3100,0
20230605,133700,1326056245,3100,3105,3105,3100,637
20230605,133600,1324079360,3110,3110,3110,3110,1
20230605,133500,1324076250,3100,3100,3100,3100,0
20230605,133400,1324076250,3100,3100,3100,3100,2
20230605,133300,1324070050,3100,3100,3100,3100,100
20230605,133200,1323760050,3100,3110,3110,3100,1316
20230605,133100,1319672545,3115,3120,3120,3115,3
20230605,133000,1319663190,3120,3120,3120,3120,0
20230605,132900,1319663190,3120,3120,3120,3120,0
20230605,132800,1319663190,3120,3120,3120,3120,0
20230605,132700,1319663190,3120,3120,3120,3120,0
20230605,132600,1319663190,3120,3120,3120,3120,108
20230605,132500,1319326230,3120,3120,3120,3120,0
20230605,132400,1319326230,3120,3120,3120,3120,0
20230605,132300,1319326230,3120,3120,3120,3120,12
20230605,132200,1319288790,3120,3120,3120,3120,0
20230605,132100,1319288790,3120,3120,3120,3120,0
20230605,132000,1319288790,3120,3120,3120,3120,1
20230605,131900,1319285670,3110,3110,3110,3110,125
20230605,131800,1318896920,3110,3115,3115,3110,57
20230605,131700,1318719520,3110,3110,3110,3110,300
20230605,131600,1317786520,3125,3125,3125,3125,41
20230605,131500,1317658395,3135,3110,3140,3110,71
20230605,131400,1317436900,3150,3120,3150,3120,2500
20230605,131300,1309605295,3120,3105,3120,3095,3627
20230605,131200,1298352855,3110,3110,3110,3110,30
20230605,131100,1298259555,3110,3110,3110,3110,198
20230605,131000,1297643775,3110,3110,3110,3110,354
20230605,130900,1296542835,3120,3120,3120,3120,0
20230605,130800,1296542835,3120,3115,3120,3110,801
20230605,130700,1294050785,3120,3120,3120,3120,0
20230605,130600,1294050785,3120,3120,3120,3120,0
20230605,130500,1294050785,3120,3120,3120,3120,0
20230605,130400,1294050785,3120,3120,3120,3120,79
20230605,130300,1293804305,3120,3120,3120,3120,2
20230605,130200,1293798065,3125,3125,3125,3125,2
20230605,130100,1293791815,3120,3130,3130,3120,5
20230605,130000,1293776195,3130,3130,3130,3130,0
20230605,125900,1293776195,3130,3125,3130,3125,40
20230605,125800,1293651000,3130,3130,3130,3130,21
20230605,125700,1293585270,3130,3130,3130,3130,10
20230605,125600,1293553970,3130,3130,3130,3130,12
20230605,125500,1293516410,3135,3135,3135,3135,0
20230605,125400,1293516410,3135,3130,3135,3130,62
20230605,125300,1293322345,3130,3130,3140,3130,1228
20230605,125200,1289473195,3130,3130,3130,3130,374
20230605,125100,1288302575,3135,3110,3135,3110,2211
20230605,125000,1281400100,3105,3125,3125,3105,1789
20230605,124900,1275835820,3125,3130,3130,3125,366
20230605,124800,1274690290,3135,3130,3135,3130,35
20230605,124700,1274580695,3135,3130,3135,3130,65
20230605,124600,1274377095,3130,3140,3140,3125,159
20230605,124500,1273880160,3135,3125,3135,3125,812
20230605,124400,1271342360,3120,3120,3120,3120,164
20230605,124300,1270830680,3125,3125,3125,3125,0
20230605,124200,1270830680,3125,3110,3125,3110,683
20230605,124100,1268706520,3110,3120,3120,3110,1332
20230605,124000,1264560725,3125,3130,3130,3125,82
20230605,123900,1264304315,3125,3125,3125,3125,664
20230605,123800,1262229315,3125,3125,3125,3125,19
20230605,123700,1262169940,3125,3125,3125,3125,363
20230605,123600,1261035565,3135,3135,3135,3135,10
20230605,123500,1261004215,3130,3130,3130,3130,0
20230605,123400,1261004215,3130,3130,3130,3130,0
20230605,123300,1261004215,3130,3130,3130,3130,0
20230605,123200,1261004215,3130,3140,3140,3130,1380
20230605,123100,1256681815,3140,3140,3140,3140,1
20230605,123000,1256678675,3140,3140,3140,3140,0
20230605,122900,1256678675,3140,3140,3140,3135,508
20230605,122800,1255086080,3145,3145,3145,3145,2
20230605,122700,1255079790,3145,3145,3145,3145,0
20230605,122600,1255079790,3145,3150,3150,3145,6
20230605,122500,1255060905,3150,3145,3150,3145,4258
20230605,122400,1241652270,3145,3145,3145,3145,10
20230605,122300,1241620820,3150,3150,3150,3150,2
20230605,122200,1241614520,3130,3135,3135,3130,2900
20230605,122100,1232536895,3130,3130,3130,3130,0
20230605,122000,1232536895,3130,3130,3130,3130,77
20230605,121900,1232295885,3155,3130,3155,3130,26
20230605,121800,1232214480,3155,3150,3155,3150,2153
20230605,121700,1225423490,3150,3145,3150,3125,1169
20230605,121600,1221763505,3145,3145,3145,3145,12
20230605,121500,1221725765,3125,3125,3125,3125,268
20230605,121400,1220888265,3125,3130,3130,3125,10
20230605,121300,1220856970,3130,3130,3130,3130,62
20230605,121200,1220662910,3130,3130,3130,3130,300
20230605,121100,1219723910,3130,3140,3140,3130,530
20230605,121000,1218064710,3125,3140,3140,3125,534
20230605,120900,1216393340,3145,3145,3145,3145,11
20230605,120800,1216358745,3145,3145,3145,3145,0
20230605,120700,1216358745,3145,3145,3145,3145,1
20230605,120600,1216355600,3145,3145,3145,3140,29
20230605,120500,1216264400,3145,3145,3145,3145,89
20230605,120400,1215984495,3135,3125,3145,3125,7
20230605,120300,1215962570,3130,3130,3130,3130,690
20230605,120200,1213802870,3125,3130,3130,3125,2307
20230605,120100,1206591260,3130,3145,3145,3130,325
20230605,120000,1205569510,3145,3145,3145,3145,1
20230605,115900,1205566365,3135,3135,3135,3135,1022
20230605,115800,1202362395,3125,3135,3135,3125,2405
20230605,115700,1194836075,3135,3135,3135,3135,148
20230605,115600,1194372095,3135,3170,3170,3110,24689
20230605,115500,1116979815,3170,3170,3170,3170,274
20230605,115400,1116111235,3170,3170,3170,3170,100
20230605,115300,1115794235,3170,3165,3170,3165,153
20230605,115200,1115309775,3165,3165,3165,3165,1
20230605,115100,1115306610,3160,3170,3175,3160,3198
20230605,115000,1105180570,3175,3180,3180,3175,641
20230605,114900,1103145390,3175,3175,3180,3175,136
20230605,114800,1102712965,3165,3170,3175,3160,2433
20230605,114700,1095005470,3170,3190,3190,3170,9653
20230605,114600,1064298975,3190,3210,3220,3190,901
20230605,114500,1061411095,3220,3215,3220,3205,676
20230605,114400,1059235715,3230,3200,3230,3190,2060
20230605,114300,1052620860,3200,3195,3200,3190,534
20230605,114200,1050914345,3195,3205,3205,3195,573
20230605,114100,1049080705,3200,3200,3200,3200,0
20230605,114000,1049080705,3200,3200,3200,3200,2
20230605,113900,1049074305,3220,3200,3220,3200,349
20230605,113800,1047955605,3200,3215,3215,3200,436
20230605,113700,1046559735,3215,3230,3230,3215,362
20230605,113600,1045390640,3230,3190,3230,3190,15775
20230605,113500,994662095,3190,3195,3200,3190,2085
20230605,113400,988010340,3190,3185,3190,3180,4956
20230605,113300,972236300,3185,3190,3200,3185,2656
20230605,113200,963762210,3195,3200,3205,3195,2384
20230605,113100,956134400,3205,3210,3210,3190,5493
20230605,113000,938555745,3205,3230,3235,3200,3033
20230605,112900,928821415,3235,3235,3235,3225,4089
20230605,112800,915605515,3210,3220,3245,3210,6714
20230605,112700,893956380,3200,3200,3220,3195,2164
20230605,112600,887018185,3220,3250,3250,3195,14615
20230605,112500,840023605,3250,3225,3255,3220,19811
20230605,112400,775744755,3225,3210,3225,3210,2085
20230605,112300,769030495,3210,3210,3230,3195,5751
20230605,112200,750565995,3205,3235,3235,3195,18998
20230605,112100,689567225,3235,3195,3240,3195,45993
20230605,112000,541272010,3195,3145,3200,3130,10567
20230605,111900,507651790,3160,3160,3160,3145,3591
20230605,111800,496330215,3160,3125,3160,3125,19855
20230605,111700,434063805,3110,3120,3120,3110,3627
20230605,111600,422756915,3115,3105,3115,3105,3470
20230605,111500,411955285,3105,3095,3105,3095,1059
20230605,111400,408669415,3095,3095,3095,3095,4
20230605,111300,408657035,3095,3095,3095,3095,83
20230605,111200,408400150,3095,3095,3095,3095,100
20230605,111100,408090650,3095,3095,3095,3095,0
20230605,111000,408090650,3095,3095,3095,3095,464
20230605,110900,406654570,3095,3095,3095,3095,32
20230605,110800,406555530,3080,3080,3080,3080,0
20230605,110700,406555530,3080,3080,3080,3080,40
20230605,110600,406432330,3080,3080,3080,3080,6
20230605,110500,406413850,3080,3080,3080,3080,0
20230605,110400,406413850,3080,3080,3080,3080,0
20230605,110300,406413850,3080,3080,3080,3080,0
20230605,110200,406413850,3080,3080,3080,3080,0
20230605,110100,406413850,3080,3090,3090,3080,4015
20230605,110000,394038060,3090,3090,3090,3090,0
20230605,105900,394038060,3090,3090,3090,3090,200
20230605,105800,393420060,3090,3090,3090,3090,350
20230605,105700,392338560,3090,3090,3090,3090,1100
20230605,105600,388939560,3085,3085,3085,3085,99
20230605,105500,388634145,3085,3085,3085,3085,0
20230605,105400,388634145,3085,3090,3090,3085,1200
20230605,105300,384930380,3100,3100,3100,3100,0
20230605,105200,384930380,3100,3100,3100,3100,0
20230605,105100,384930380,3100,3100,3100,3100,0
20230605,105000,384930380,3100,3100,3100,3100,1
20230605,104900,384927280,3085,3085,3085,3085,0
20230605,104800,384927280,3085,3085,3085,3085,1
20230605,104700,384924195,3085,3090,3090,3085,1802
20230605,104600,379363275,3090,3090,3090,3090,1000
20230605,104500,376273275,3090,3090,3090,3090,340
20230605,104400,375222675,3090,3090,3090,3090,0
20230605,104300,375222675,3090,3100,3105,3090,2457
20230605,104200,367620675,3110,3110,3110,3110,1
20230605,104100,367617565,3110,3110,3110,3110,1
20230605,104000,367614455,3100,3100,3100,3100,210
20230605,103900,366963455,3100,3100,3100,3100,106
20230605,103800,366634855,3110,3110,3110,3110,2
20230605,103700,366628635,3105,3105,3105,3105,528
20230605,103600,364989195,3095,3095,3095,3095,7
20230605,103500,364967530,3105,3105,3105,3105,0
20230605,103400,364967530,3105,3105,3105,3105,0
20230605,103300,364967530,3105,3105,3105,3105,0
20230605,103200,364967530,3105,3105,3105,3105,1
20230605,103100,364964425,3100,3100,3100,3100,62
20230605,103000,364772225,3100,3100,3100,3100,0
20230605,102900,364772225,3100,3100,3100,3100,0
20230605,102800,364772225,3100,3100,3100,3100,185
20230605,102700,364198725,3100,3100,3100,3100,137
20230605,102600,363774025,3100,3100,3100,3100,0
20230605,102500,363774025,3100,3100,3100,3100,0
20230605,102400,363774025,3100,3100,3100,3100,0
20230605,102300,363774025,3100,3100,3100,3100,0
20230605,102200,363774025,3100,3100,3100,3100,0
20230605,102100,363774025,3100,3095,3100,3095,45
20230605,102000,363634550,3095,3095,3095,3095,45
20230605,101900,363495275,3100,3100,3100,3100,0
20230605,101800,363495275,3100,3100,3100,3100,500
20230605,101700,361945275,3100,3100,3100,3100,0
20230605,101600,361945275,3100,3095,3100,3095,1497
20230605,101500,357306545,3090,3090,3090,3090,44
20230605,101400,357170585,3090,3090,3090,3090,136
20230605,101300,356750345,3095,3100,3100,3095,631
20230605,101200,354797275,3095,3100,3100,3095,144
20230605,101100,354351095,3090,3090,3090,3090,20
20230605,101000,354289295,3085,3085,3085,3085,150
20230605,100900,353826545,3090,3090,3090,3085,502
20230605,100800,352275865,3105,3105,3105,3105,0
20230605,100700,352275865,3105,3105,3105,3105,0
20230605,100600,352275865,3105,3090,3105,3090,2581
20230605,100500,344300560,3090,3110,3115,3090,1285
20230605,100400,340311845,3115,3115,3115,3115,2
20230605,100300,340305615,3120,3115,3120,3115,502
20230605,100200,338741875,3115,3105,3115,3100,1192
20230605,100100,335033370,3110,3075,3110,3075,87
20230605,100000,334764825,3090,3090,3090,3090,640
20230605,095900,332787225,3090,3095,3095,3090,229
20230605,095800,332079140,3100,3095,3115,3095,641
20230605,095700,330093315,3090,3090,3090,3090,0
20230605,095600,330093315,3090,3100,3100,3090,101
20230605,095500,329780255,3120,3100,3120,3100,203
20230605,095400,329149855,3090,3090,3090,3090,309
20230605,095300,328195045,3090,3080,3090,3080,127
20230605,095200,327803040,3080,3080,3080,3080,1
20230605,095100,327799960,3080,3080,3080,3080,394
20230605,095000,326586440,3090,3090,3095,3090,142
20230605,094900,326147495,3090,3085,3145,3085,3955
20230605,094800,313865920,3080,3090,3090,3080,217
20230605,094700,313196560,3075,3085,3085,3070,912
20230605,094600,310389935,3080,3085,3095,3080,809
20230605,094500,307893670,3085,3075,3085,3075,1530
20230605,094400,303188620,3085,3085,3090,3085,608
20230605,094300,301310900,3080,3090,3090,3070,735
20230605,094200,299052740,3085,3055,3085,3055,1651
20230605,094100,293988220,3055,3050,3055,3050,118
20230605,094000,293628315,3045,3045,3045,3045,958
20230605,093900,290711205,3050,3050,3050,3050,13
20230605,093800,290671555,3050,3050,3050,3050,1005
20230605,093700,287606305,3050,3050,3050,3050,499
20230605,093600,286084355,3040,3030,3040,3030,2057
20230605,093500,279835045,3030,3025,3030,3025,204
20230605,093400,279217925,3005,3000,3005,3000,6381
20230605,093300,260073320,2990,2990,2990,2990,100
20230605,093200,259774320,2985,2985,2985,2985,10
20230605,093100,259744470,2985,2990,2990,2985,3447
20230605,093000,249454450,2990,2990,2990,2990,594
20230605,092900,247678390,2995,2995,3000,2995,1531
20230605,092800,243092180,2985,2985,2985,2985,0
20230605,092700,243092180,2985,2985,3000,2985,6178
20230605,092600,224593695,2985,2975,2985,2975,162
20230605,092500,224110705,2975,2970,2975,2970,1002
20230605,092400,221134690,2965,2965,2980,2965,52
20230605,092300,220980250,2965,2970,2970,2965,928
20230605,092200,218228475,2965,2970,2970,2965,24
20230605,092100,218157290,2975,2975,2975,2975,11
20230605,092000,218124565,2975,2975,2975,2975,524
20230605,091900,216565665,2975,2975,2975,2975,1
20230605,091800,216562690,2970,2970,2970,2970,500
20230605,091700,215077690,2970,2970,2970,2970,387
20230605,091600,213928300,2970,2960,2970,2955,400
20230605,091500,212744300,2955,2955,2955,2955,380
20230605,091400,211621400,2955,2965,2965,2955,3492
20230605,091300,201282345,2965,2965,2965,2965,898
20230605,091200,198619775,2965,2965,2965,2965,31
20230605,091100,198527860,2980,2965,2980,2965,2872
20230605,091000,190004745,2965,2965,2965,2960,2099
20230605,090900,183781215,2960,2955,2960,2955,1170
20230605,090800,180323765,2960,2960,2960,2960,2496
20230605,090700,172935605,2965,2960,2970,2935,3482
20230605,090600,162662995,2950,2950,2970,2950,6481
20230605,090500,143533395,2950,2945,2950,2935,2567
20230605,090400,135973540,2945,2965,2985,2935,5673
20230605,090300,119237570,2965,2975,2985,2915,5796
20230605,090200,102105215,2975,3000,3005,2895,11731
20230605,090100,67172745,2980,3010,3035,2890,13759
20230605,090000,26457690,2995,3000,3015,2995,8820