stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191100,17241329465,3560,3560,3560,3560,29191
20230605,191000,17241329465,3560,3560,3560,3560,0
20230605,190900,17241329465,3560,3560,3560,3560,0
20230605,190800,17241329465,3560,3560,3560,3560,0
20230605,190700,17241329465,3560,3560,3560,3560,0
20230605,190600,17241329465,3560,3560,3560,3560,0
20230605,190500,17241329465,3560,3560,3560,3560,0
20230605,190400,17241329465,3560,3560,3560,3560,0
20230605,190300,17241329465,3560,3560,3560,3560,0
20230605,190200,17241329465,3560,3560,3560,3560,0
20230605,190100,17241329465,3560,3560,3560,3560,0
20230605,190000,17241329465,3560,3560,3560,3560,0
20230605,185900,17241329465,3560,3560,3560,3560,0
20230605,185800,17241329465,3560,3560,3560,3560,0
20230605,185700,17241329465,3560,3560,3560,3560,0
20230605,185600,17241329465,3560,3560,3560,3560,0
20230605,185500,17241329465,3560,3560,3560,3560,0
20230605,185400,17241329465,3560,3560,3560,3560,0
20230605,185300,17241329465,3560,3560,3560,3560,0
20230605,185200,17241329465,3560,3560,3560,3560,0
20230605,185100,17241329465,3560,3560,3560,3560,0
20230605,185000,17241329465,3560,3560,3560,3560,0
20230605,184900,17241329465,3560,3560,3560,3560,0
20230605,184800,17241329465,3560,3560,3560,3560,0
20230605,184700,17241329465,3560,3560,3560,3560,0
20230605,184600,17241329465,3560,3560,3560,3560,0
20230605,184500,17241329465,3560,3560,3560,3560,0
20230605,184400,17241329465,3560,3560,3560,3560,0
20230605,184300,17241329465,3560,3560,3560,3560,0
20230605,184200,17241329465,3560,3560,3560,3560,0
20230605,184100,17241329465,3560,3560,3560,3560,29191
20230605,184000,17241329465,3560,3560,3560,3560,0
20230605,183900,17241329465,3560,3560,3560,3560,0
20230605,183800,17241329465,3560,3560,3560,3560,0
20230605,183700,17241329465,3560,3560,3560,3560,0
20230605,183600,17241329465,3560,3560,3560,3560,0
20230605,183500,17241329465,3560,3560,3560,3560,0
20230605,183400,17241329465,3560,3560,3560,3560,0
20230605,183300,17241329465,3560,3560,3560,3560,0
20230605,183200,17241329465,3560,3560,3560,3560,0
20230605,183100,17241329465,3560,3560,3560,3560,0
20230605,183000,17241329465,3560,3560,3560,3560,0
20230605,182900,17241329465,3560,3560,3560,3560,0
20230605,182800,17241329465,3560,3560,3560,3560,0
20230605,182700,17241329465,3560,3560,3560,3560,0
20230605,182600,17241329465,3560,3560,3560,3560,0
20230605,182500,17241329465,3560,3560,3560,3560,0
20230605,182400,17241329465,3560,3560,3560,3560,0
20230605,182300,17241329465,3560,3560,3560,3560,0
20230605,182200,17241329465,3560,3560,3560,3560,0
20230605,182100,17241329465,3560,3560,3560,3560,0
20230605,182000,17241329465,3560,3560,3560,3560,0
20230605,181900,17241329465,3560,3560,3560,3560,0
20230605,181800,17241329465,3560,3560,3560,3560,0
20230605,181700,17241329465,3560,3560,3560,3560,0
20230605,181600,17241329465,3560,3560,3560,3560,0
20230605,181500,17241329465,3560,3560,3560,3560,0
20230605,181400,17241329465,3560,3560,3560,3560,0
20230605,181300,17241329465,3560,3560,3560,3560,0
20230605,181200,17241329465,3560,3560,3560,3560,0
20230605,181100,17241329465,3560,3560,3560,3560,29191
20230605,181000,17241329465,3560,3560,3560,3560,0
20230605,180900,17241329465,3560,3560,3560,3560,0
20230605,180800,17241329465,3560,3560,3560,3560,0
20230605,180700,17241329465,3560,3560,3560,3560,0
20230605,180600,17241329465,3560,3560,3560,3560,0
20230605,180500,17241329465,3560,3560,3560,3560,0
20230605,180400,17241329465,3560,3560,3560,3560,0
20230605,180300,17241329465,3560,3560,3560,3560,0
20230605,180200,17241329465,3560,3560,3560,3560,0
20230605,180100,17241329465,3560,3560,3560,3560,0
20230605,180000,17241329465,3560,3560,3560,3560,0
20230605,175900,17241329465,3560,3560,3560,3560,0
20230605,175800,17241329465,3560,3560,3560,3560,0
20230605,175700,17241329465,3560,3560,3560,3560,0
20230605,175600,17241329465,3560,3560,3560,3560,0
20230605,175500,17241329465,3560,3560,3560,3560,0
20230605,175400,17241329465,3560,3560,3560,3560,0
20230605,175300,17241329465,3560,3560,3560,3560,0
20230605,175200,17241329465,3560,3560,3560,3560,0
20230605,175100,17241329465,3560,3560,3560,3560,0
20230605,175000,17241329465,3560,3560,3560,3560,0
20230605,174900,17241329465,3560,3560,3560,3560,0
20230605,174800,17241329465,3560,3560,3560,3560,0
20230605,174700,17241329465,3560,3560,3560,3560,0
20230605,174600,17241329465,3560,3560,3560,3560,0
20230605,174500,17241329465,3560,3560,3560,3560,0
20230605,174400,17241329465,3560,3560,3560,3560,0
20230605,174300,17241329465,3560,3560,3560,3560,0
20230605,174200,17241329465,3560,3560,3560,3560,0
20230605,174100,17241329465,3560,3560,3560,3560,29191
20230605,174000,17241329465,3560,3560,3560,3560,0
20230605,173900,17241329465,3560,3560,3560,3560,0
20230605,173800,17241329465,3560,3560,3560,3560,0
20230605,173700,17241329465,3560,3560,3560,3560,0
20230605,173600,17241329465,3560,3560,3560,3560,0
20230605,173500,17241329465,3560,3560,3560,3560,0
20230605,173400,17241329465,3560,3560,3560,3560,0
20230605,173300,17241329465,3560,3560,3560,3560,0
20230605,173200,17241329465,3560,3560,3560,3560,0
20230605,173100,17241329465,3560,3560,3560,3560,0
20230605,173000,17241329465,3560,3560,3560,3560,0
20230605,172900,17241329465,3560,3560,3560,3560,0
20230605,172800,17241329465,3560,3560,3560,3560,0
20230605,172700,17241329465,3560,3560,3560,3560,0
20230605,172600,17241329465,3560,3560,3560,3560,0
20230605,172500,17241329465,3560,3560,3560,3560,0
20230605,172400,17241329465,3560,3560,3560,3560,0
20230605,172300,17241329465,3560,3560,3560,3560,0
20230605,172200,17241329465,3560,3560,3560,3560,0
20230605,172100,17241329465,3560,3560,3560,3560,0
20230605,172000,17241329465,3560,3560,3560,3560,0
20230605,171900,17241329465,3560,3560,3560,3560,0
20230605,171800,17241329465,3560,3560,3560,3560,0
20230605,171700,17241329465,3560,3560,3560,3560,0
20230605,171600,17241329465,3560,3560,3560,3560,0
20230605,171500,17241329465,3560,3560,3560,3560,0
20230605,171400,17241329465,3560,3560,3560,3560,0
20230605,171300,17241329465,3560,3560,3560,3560,0
20230605,171200,17241329465,3560,3560,3560,3560,0
20230605,171100,17241329465,3560,3560,3560,3560,29191
20230605,171000,17241329465,3560,3560,3560,3560,0
20230605,170900,17241329465,3560,3560,3560,3560,0
20230605,170800,17241329465,3560,3560,3560,3560,0
20230605,170700,17241329465,3560,3560,3560,3560,0
20230605,170600,17241329465,3560,3560,3560,3560,0
20230605,170500,17241329465,3560,3560,3560,3560,0
20230605,170400,17241329465,3560,3560,3560,3560,0
20230605,170300,17241329465,3560,3560,3560,3560,0
20230605,170200,17241329465,3560,3560,3560,3560,0
20230605,170100,17241329465,3560,3560,3560,3560,0
20230605,170000,17241329465,3560,3560,3560,3560,0
20230605,165900,17241329465,3560,3560,3560,3560,0
20230605,165800,17241329465,3560,3560,3560,3560,0
20230605,165700,17241329465,3560,3560,3560,3560,0
20230605,165600,17241329465,3560,3560,3560,3560,0
20230605,165500,17241329465,3560,3560,3560,3560,0
20230605,165400,17241329465,3560,3560,3560,3560,0
20230605,165300,17241329465,3560,3560,3560,3560,0
20230605,165200,17241329465,3560,3560,3560,3560,0
20230605,165100,17241329465,3560,3560,3560,3560,0
20230605,165000,17241329465,3560,3560,3560,3560,0
20230605,164900,17241329465,3560,3560,3560,3560,0
20230605,164800,17241329465,3560,3560,3560,3560,0
20230605,164700,17241329465,3560,3560,3560,3560,0
20230605,164600,17241329465,3560,3560,3560,3560,0
20230605,164500,17241329465,3560,3560,3560,3560,0
20230605,164400,17241329465,3560,3560,3560,3560,0
20230605,164300,17241329465,3560,3560,3560,3560,0
20230605,164200,17241329465,3560,3560,3560,3560,0
20230605,164100,17241329465,3560,3560,3560,3560,29191
20230605,164000,17241329465,3560,3560,3560,3560,0
20230605,163900,17241329465,3560,3560,3560,3560,0
20230605,163800,17241329465,3560,3560,3560,3560,0
20230605,163700,17241329465,3560,3560,3560,3560,0
20230605,163600,17241329465,3560,3560,3560,3560,0
20230605,163500,17241329465,3560,3560,3560,3560,0
20230605,163400,17241329465,3560,3560,3560,3560,0
20230605,163300,17241329465,3560,3560,3560,3560,0
20230605,163200,17241329465,3560,3560,3560,3560,0
20230605,163100,17241329465,3560,3560,3560,3560,0
20230605,163000,17241329465,3560,3560,3560,3560,0
20230605,162900,17241329465,3560,3560,3560,3560,0
20230605,162800,17241329465,3560,3560,3560,3560,0
20230605,162700,17241329465,3560,3560,3560,3560,0
20230605,162600,17241329465,3560,3560,3560,3560,0
20230605,162500,17241329465,3560,3560,3560,3560,0
20230605,162400,17241329465,3560,3560,3560,3560,0
20230605,162300,17241329465,3560,3560,3560,3560,0
20230605,162200,17241329465,3560,3560,3560,3560,0
20230605,162100,17241329465,3560,3560,3560,3560,0
20230605,162000,17241329465,3560,3560,3560,3560,0
20230605,161900,17241329465,3560,3560,3560,3560,0
20230605,161800,17241329465,3560,3560,3560,3560,0
20230605,161700,17241329465,3560,3560,3560,3560,0
20230605,161600,17241329465,3560,3560,3560,3560,0
20230605,161500,17241329465,3560,3560,3560,3560,0
20230605,161400,17241329465,3560,3560,3560,3560,0
20230605,161300,17241329465,3560,3560,3560,3560,0
20230605,161200,17241329465,3560,3560,3560,3560,0
20230605,161100,17241329465,3560,3560,3560,3560,29191
20230605,161000,17241329465,3560,3560,3560,3560,0
20230605,160900,17241329465,3560,3560,3560,3560,0
20230605,160800,17241329465,3560,3560,3560,3560,0
20230605,160700,17241329465,3560,3560,3560,3560,0
20230605,160600,17241329465,3560,3560,3560,3560,0
20230605,160500,17241329465,3560,3560,3560,3560,0
20230605,160400,17241329465,3560,3560,3560,3560,0
20230605,160300,17241329465,3560,3560,3560,3560,0
20230605,160200,17241329465,3560,3560,3560,3560,0
20230605,160100,17241329465,3560,3560,3560,3560,0
20230605,160000,17241329465,3560,3560,3560,3560,0
20230605,155900,17241329465,3560,3560,3560,3560,0
20230605,155800,17241329465,3560,3560,3560,3560,0
20230605,155700,17241329465,3560,3560,3560,3560,0
20230605,155600,17241329465,3560,3560,3560,3560,0
20230605,155500,17241329465,3560,3560,3560,3560,0
20230605,155400,17241329465,3560,3560,3560,3560,0
20230605,155300,17241329465,3560,3560,3560,3560,0
20230605,155200,17241329465,3560,3560,3560,3560,0
20230605,155100,17241329465,3560,3560,3560,3560,0
20230605,155000,17241329465,3560,3560,3560,3560,0
20230605,154900,17241329465,3560,3560,3560,3560,0
20230605,154800,17241329465,3560,3560,3560,3560,0
20230605,154700,17241329465,3560,3560,3560,3560,0
20230605,154600,17241329465,3560,3560,3560,3560,0
20230605,154500,17241329465,3560,3560,3560,3560,0
20230605,154400,17241329465,3560,3560,3560,3560,0
20230605,154300,17241329465,3560,3560,3560,3560,0
20230605,154200,17241329465,3560,3560,3560,3560,0
20230605,154100,17241329465,3560,3560,3560,3560,29191
20230605,154000,17241329465,3560,3560,3560,3560,0
20230605,153900,17241329465,3560,3560,3560,3560,0
20230605,153800,17241329465,3560,3560,3560,3560,0
20230605,153700,17241329465,3560,3560,3560,3560,0
20230605,153600,17241329465,3560,3560,3560,3560,0
20230605,153500,17241329465,3560,3560,3560,3560,0
20230605,153400,17241329465,3560,3560,3560,3560,0
20230605,153300,17241329465,3560,3560,3560,3560,0
20230605,153200,17241329465,3560,3560,3560,3560,0
20230605,153100,17241329465,3560,3560,3560,3560,0
20230605,153000,17241329465,3560,3560,3560,3560,29191
20230605,152900,17137409505,3550,3550,3550,3550,0
20230605,152800,17137409505,3550,3550,3550,3550,0
20230605,152700,17137409505,3550,3550,3550,3550,0
20230605,152600,17137409505,3550,3550,3550,3550,0
20230605,152500,17137409505,3550,3550,3550,3550,0
20230605,152400,17137409505,3550,3550,3550,3550,0
20230605,152300,17137409505,3550,3550,3550,3550,0
20230605,152200,17137409505,3550,3550,3550,3550,0
20230605,152100,17137409505,3550,3550,3550,3550,0
20230605,152000,17137409505,3550,3550,3550,3550,0
20230605,151900,17137409505,3550,3545,3550,3545,12437
20230605,151800,17093274530,3550,3540,3550,3540,7175
20230605,151700,17067844650,3540,3545,3545,3535,23090
20230605,151600,16986103865,3545,3545,3545,3540,1741
20230605,151500,16979939310,3545,3540,3545,3540,7941
20230605,151400,16951825585,3540,3545,3545,3540,829
20230605,151300,16948889490,3540,3540,3545,3540,10666
20230605,151200,16911126490,3540,3545,3545,3540,2018
20230605,151100,16903982055,3540,3545,3550,3540,774
20230605,151000,16901235205,3550,3545,3550,3540,2110
20230605,150900,16893760175,3550,3550,3555,3545,588
20230605,150800,16891674195,3550,3545,3555,3545,8129
20230605,150700,16862818300,3540,3545,3550,3540,1975
20230605,150600,16855817910,3540,3550,3550,3540,1670
20230605,150500,16849895495,3550,3550,3550,3545,5869
20230605,150400,16829075475,3550,3540,3550,3540,7428
20230605,150300,16802734065,3535,3540,3545,3535,6236
20230605,150200,16780658570,3540,3530,3540,3525,629
20230605,150100,16778432995,3540,3535,3540,3520,1704
20230605,150000,16772412205,3540,3525,3540,3525,6917
20230605,145900,16747987340,3530,3525,3530,3520,3515
20230605,145800,16735594610,3525,3515,3530,3515,1127
20230605,145700,16731622480,3520,3520,3520,3515,1066
20230605,145600,16727870235,3520,3520,3525,3520,2414
20230605,145500,16719371205,3515,3525,3530,3515,8199
20230605,145400,16690478765,3525,3530,3530,3525,585
20230605,145300,16688416205,3525,3525,3525,3525,501
20230605,145200,16686650180,3525,3510,3525,3510,980
20230605,145100,16683201645,3510,3505,3510,3505,5404
20230605,145000,16664260480,3510,3510,3510,3510,1391
20230605,144900,16659378070,3510,3505,3510,3500,13539
20230605,144800,16611898015,3505,3500,3505,3500,4341
20230605,144700,16596683115,3500,3505,3505,3500,3782
20230605,144600,16583428790,3505,3505,3505,3505,7216
20230605,144500,16558136710,3505,3505,3505,3500,1038
20230605,144400,16554503085,3505,3510,3515,3505,23666
20230605,144300,16471507620,3510,3510,3515,3510,1275
20230605,144200,16467031660,3510,3515,3520,3510,2304
20230605,144100,16458935195,3515,3515,3520,3510,4880
20230605,144000,16441781925,3515,3510,3515,3510,1328
20230605,143900,16437120285,3515,3510,3515,3510,940
20230605,143800,16433818785,3515,3505,3515,3505,790
20230605,143700,16431048835,3505,3515,3515,3505,573
20230605,143600,16429038805,3510,3505,3520,3505,6509
20230605,143500,16406177680,3505,3505,3510,3505,1142
20230605,143400,16402173800,3510,3510,3515,3510,525
20230605,143300,16400331045,3505,3510,3515,3505,6578
20230605,143200,16377263575,3510,3510,3515,3510,352
20230605,143100,16376028010,3515,3510,3515,3505,912
20230605,143000,16372827080,3515,3510,3520,3505,6666
20230605,142900,16349411710,3510,3510,3510,3505,353
20230605,142800,16348173230,3510,3510,3510,3510,885
20230605,142700,16345066880,3510,3515,3515,3510,632
20230605,142600,16342845650,3515,3515,3515,3505,3157
20230605,142500,16331778835,3515,3510,3515,3505,2477
20230605,142400,16323083365,3510,3510,3515,3510,2407
20230605,142300,16314634790,3510,3510,3515,3510,1552
20230605,142200,16309186760,3515,3510,3515,3505,3124
20230605,142100,16298232975,3510,3515,3520,3505,14998
20230605,142000,16245594425,3515,3515,3520,3510,710
20230605,141900,16243099365,3510,3515,3515,3510,2843
20230605,141800,16233111795,3515,3510,3515,3510,1140
20230605,141700,16229107115,3515,3510,3515,3505,5365
20230605,141600,16210295630,3510,3510,3515,3505,1026
20230605,141500,16206694205,3515,3505,3515,3505,1346
20230605,141400,16201973635,3505,3510,3510,3505,14912
20230605,141300,16149674950,3510,3515,3520,3510,6285
20230605,141200,16127606470,3520,3510,3520,3510,421
20230605,141100,16126128690,3510,3520,3520,3510,8487
20230605,141000,16096291790,3520,3520,3520,3515,1636
20230605,140900,16090534180,3520,3530,3530,3520,253
20230605,140800,16089643240,3530,3535,3535,3530,879
20230605,140700,16086538710,3535,3530,3535,3510,18822
20230605,140600,16020313195,3530,3530,3535,3530,1903
20230605,140500,16013590555,3530,3530,3535,3530,1219
20230605,140400,16009287400,3535,3520,3535,3520,3555
20230605,140300,15996756020,3520,3520,3520,3515,4630
20230605,140200,15980466080,3520,3520,3520,3515,4690
20230605,140100,15963961360,3515,3515,3520,3510,5872
20230605,140000,15943331140,3515,3515,3520,3510,4799
20230605,135900,15926467350,3515,3520,3525,3510,18630
20230605,135800,15860926110,3520,3530,3530,3520,12420
20230605,135700,15817126980,3535,3540,3540,3535,4059
20230605,135600,15802775285,3535,3535,3540,3535,1984
20230605,135500,15795759010,3540,3540,3540,3540,1
20230605,135400,15795755470,3540,3535,3540,3535,3872
20230605,135300,15782062445,3535,3540,3540,3535,4656
20230605,135200,15765600935,3540,3540,3545,3540,4040
20230605,135100,15751297535,3540,3535,3540,3530,4965
20230605,135000,15733750955,3535,3535,3535,3535,596
20230605,134900,15731644095,3540,3535,3540,3535,10203
20230605,134800,15695570675,3535,3540,3540,3535,803
20230605,134700,15692731720,3535,3535,3540,3535,588
20230605,134600,15690653130,3535,3545,3545,3530,587
20230605,134500,15688579765,3525,3530,3530,3525,6194
20230605,134400,15666738155,3535,3535,3540,3530,6902
20230605,134300,15642352465,3540,3545,3545,3535,11638
20230605,134200,15601151745,3545,3545,3545,3540,2540
20230605,134100,15592147555,3545,3545,3545,3545,326
20230605,134000,15590991885,3545,3545,3545,3540,609
20230605,133900,15588835085,3545,3550,3550,3545,4466
20230605,133800,15573002270,3545,3555,3560,3545,4438
20230605,133700,15557239980,3555,3555,3560,3555,3079
20230605,133600,15546293635,3555,3555,3555,3555,1587
20230605,133500,15540651850,3550,3555,3560,3550,4351
20230605,133400,15525203225,3560,3560,3560,3560,5
20230605,133300,15525185425,3565,3550,3565,3550,1943
20230605,133200,15518286275,3550,3560,3565,3550,3595
20230605,133100,15505501405,3555,3555,3560,3555,1136
20230605,133000,15501460670,3555,3575,3575,3555,5969
20230605,132900,15480140195,3580,3555,3585,3555,6048
20230605,132800,15458563695,3550,3555,3555,3550,1194
20230605,132700,15454323975,3555,3555,3565,3555,1183
20230605,132600,15450115715,3555,3545,3555,3545,4791
20230605,132500,15433106920,3545,3550,3550,3545,2421
20230605,132400,15424513370,3550,3550,3555,3550,2388
20230605,132300,15416034470,3555,3555,3555,3555,69
20230605,132200,15415789175,3555,3555,3555,3555,719
20230605,132100,15413233130,3545,3550,3550,3545,2022
20230605,132000,15406060800,3540,3555,3555,3540,1771
20230605,131900,15399780385,3550,3550,3550,3550,6703
20230605,131800,15375984735,3550,3565,3565,3550,4063
20230605,131700,15361530975,3575,3575,3580,3570,15180
20230605,131600,15307265570,3575,3580,3580,3570,13702
20230605,131500,15258220170,3580,3580,3585,3580,5958
20230605,131400,15236883365,3585,3585,3585,3575,1583
20230605,131300,15231215760,3575,3575,3585,3570,6815
20230605,131200,15206823365,3580,3560,3580,3560,2912
20230605,131100,15196419720,3555,3545,3560,3545,1760
20230605,131000,15190166690,3545,3555,3555,3545,2697
20230605,130900,15180596770,3555,3545,3555,3545,982
20230605,130800,15177110675,3550,3575,3575,3550,1269
20230605,130700,15172595355,3575,3545,3590,3545,7048
20230605,130600,15147438000,3595,3530,3595,3525,6713
20230605,130500,15123549480,3525,3525,3525,3520,198
20230605,130400,15122852080,3525,3530,3530,3525,3094
20230605,130300,15111942175,3530,3520,3530,3520,1196
20230605,130200,15107727650,3520,3530,3530,3520,6613
20230605,130100,15084408485,3530,3545,3545,3530,12171
20230605,130000,15041368905,3545,3535,3550,3535,2626
20230605,125900,15032070880,3540,3535,3540,3520,5028
20230605,125800,15014331965,3540,3535,3540,3520,5160
20230605,125700,14996091810,3520,3520,3530,3515,4476
20230605,125600,14980328620,3520,3525,3530,3510,18975
20230605,125500,14913543195,3530,3525,3535,3525,4472
20230605,125400,14897758690,3530,3530,3535,3525,6201
20230605,125300,14875872690,3535,3540,3545,3505,39908
20230605,125200,14735524200,3530,3545,3550,3520,33978
20230605,125100,14615464155,3545,3560,3570,3540,60914
20230605,125000,14399266155,3560,3570,3570,3555,14368
20230605,124900,14348110815,3575,3565,3575,3555,12603
20230605,124800,14303220190,3565,3575,3575,3565,11844
20230605,124700,14260966810,3575,3565,3575,3560,12046
20230605,124600,14218026535,3565,3590,3600,3560,40147
20230605,124500,14074428715,3600,3590,3600,3585,9450
20230605,124400,14040468500,3595,3590,3595,3585,13020
20230605,124300,13993775770,3590,3590,3595,3590,5937
20230605,124200,13972458575,3595,3590,3595,3590,1077
20230605,124100,13968590740,3590,3590,3590,3580,3134
20230605,124000,13957356235,3585,3590,3595,3585,9986
20230605,123900,13921507685,3595,3600,3600,3590,4332
20230605,123800,13905943700,3600,3595,3600,3595,6977
20230605,123700,13880856630,3600,3600,3600,3595,3372
20230605,123600,13868724955,3595,3600,3600,3595,1149
20230605,123500,13864589965,3595,3610,3610,3595,22506
20230605,123400,13783503265,3610,3615,3625,3605,25434
20230605,123300,13691675820,3625,3625,3625,3615,1471
20230605,123200,13686349220,3620,3610,3630,3610,4402
20230605,123100,13670426905,3620,3620,3630,3610,7744
20230605,123000,13642403010,3615,3625,3630,3610,13572
20230605,122900,13593299245,3630,3620,3635,3610,8425
20230605,122800,13562742765,3615,3615,3630,3610,5047
20230605,122700,13544491450,3630,3635,3645,3615,33220
20230605,122600,13423852330,3630,3625,3635,3625,9654
20230605,122500,13388831775,3625,3625,3625,3620,1196
20230605,122400,13384496475,3625,3620,3625,3615,1439
20230605,122300,13379286685,3620,3605,3620,3605,8545
20230605,122200,13348432310,3605,3610,3610,3605,1245
20230605,122100,13343940540,3610,3605,3610,3605,5624
20230605,122000,13323658390,3600,3605,3605,3600,1544
20230605,121900,13318099430,3600,3605,3605,3600,1598
20230605,121800,13312346100,3605,3605,3605,3605,172
20230605,121700,13311726040,3600,3610,3610,3600,2511
20230605,121600,13302676635,3610,3605,3610,3605,3341
20230605,121500,13290618275,3605,3610,3610,3605,2060
20230605,121400,13283186215,3610,3600,3610,3595,5665
20230605,121300,13262776235,3595,3600,3600,3590,1899
20230605,121200,13255947980,3595,3595,3600,3590,1317
20230605,121100,13251208300,3585,3595,3600,3585,2751
20230605,121000,13241341095,3585,3590,3595,3585,3814
20230605,120900,13227659975,3585,3575,3600,3570,6264
20230605,120800,13205221415,3570,3580,3580,3570,10503
20230605,120700,13167677915,3580,3595,3600,3580,17924
20230605,120600,13103374880,3600,3595,3600,3595,1245
20230605,120500,13098892885,3600,3600,3600,3595,1619
20230605,120400,13093064735,3600,3600,3605,3600,1910
20230605,120300,13086187555,3595,3595,3600,3595,4084
20230605,120200,13071500505,3595,3595,3600,3590,2421
20230605,120100,13062793740,3595,3595,3600,3580,9157
20230605,120000,13029943250,3590,3600,3600,3580,25774
20230605,115900,12937457845,3600,3600,3610,3600,7146
20230605,115800,12911713835,3600,3605,3610,3600,19983
20230605,115700,12839760545,3610,3610,3620,3605,17994
20230605,115600,12774804820,3615,3625,3625,3610,6242
20230605,115500,12752229010,3625,3630,3630,3625,1174
20230605,115400,12747973210,3630,3620,3630,3620,1027
20230605,115300,12744252350,3620,3625,3630,3620,2174
20230605,115200,12736381745,3630,3620,3630,3620,2141
20230605,115100,12728624105,3630,3620,3630,3615,1905
20230605,115000,12721727755,3610,3600,3620,3600,8694
20230605,114900,12690356175,3610,3610,3610,3600,14740
20230605,114800,12637234885,3610,3615,3620,3605,13511
20230605,114700,12588474970,3615,3620,3620,3615,4806
20230605,114600,12571083555,3620,3625,3625,3615,4496
20230605,114500,12554805950,3625,3630,3630,3620,17365
20230605,114400,12491861590,3630,3630,3640,3630,5495
20230605,114300,12471897145,3630,3630,3635,3630,5259
20230605,114200,12452797975,3635,3635,3640,3630,7069
20230605,114100,12427085415,3635,3640,3640,3630,5457
20230605,114000,12407246735,3640,3640,3650,3630,9768
20230605,113900,12371712105,3650,3640,3655,3635,3677
20230605,113800,12358321535,3640,3645,3645,3635,18335
20230605,113700,12291549455,3645,3650,3655,3645,4928
20230605,113600,12273563945,3655,3655,3655,3650,5481
20230605,113500,12253557195,3650,3650,3665,3650,5442
20230605,113400,12233683890,3650,3650,3655,3645,4845
20230605,113300,12215994500,3655,3650,3655,3645,5719
20230605,113200,12195120300,3660,3670,3675,3655,7035
20230605,113100,12169325995,3670,3640,3670,3640,17391
20230605,113000,12105811800,3645,3645,3645,3635,18388
20230605,112900,12038894085,3645,3660,3660,3640,26352
20230605,112800,11942754125,3650,3650,3660,3650,6602
20230605,112700,11918623365,3650,3665,3665,3650,16202
20230605,112600,11859408395,3660,3665,3670,3660,19466
20230605,112500,11788089985,3665,3670,3675,3665,7280
20230605,112400,11761377120,3670,3680,3680,3670,2324
20230605,112300,11752843395,3670,3680,3680,3670,7748
20230605,112200,11724384945,3680,3670,3680,3665,6530
20230605,112100,11700407730,3670,3680,3690,3670,12194
20230605,112000,11655580870,3690,3690,3695,3675,17336
20230605,111900,11591664380,3690,3705,3710,3680,32946
20230605,111800,11470034675,3705,3705,3715,3705,2798
20230605,111700,11459661405,3705,3700,3710,3695,12329
20230605,111600,11414002530,3695,3710,3715,3695,15831
20230605,111500,11355406690,3700,3720,3735,3700,40963
20230605,111400,11203203110,3720,3680,3730,3665,69703
20230605,111300,10945152855,3680,3745,3770,3675,135503
20230605,111200,10441719175,3750,3700,3770,3695,213427
20230605,111100,9646722280,3700,3695,3700,3695,4480
20230605,111000,9630154990,3695,3685,3700,3685,14922
20230605,110900,9574998190,3690,3690,3690,3680,5382
20230605,110800,9555148230,3680,3685,3690,3675,5242
20230605,110700,9535847175,3690,3685,3690,3685,7067
20230605,110600,9509796180,3685,3685,3690,3685,3213
20230605,110500,9497945770,3695,3695,3695,3685,2605
20230605,110400,9488325715,3690,3695,3695,3685,4402
20230605,110300,9472086665,3695,3680,3700,3680,22543
20230605,110200,9388851125,3680,3680,3680,3680,3460
20230605,110100,9376118325,3685,3685,3685,3685,2733
20230605,110000,9366047220,3680,3690,3690,3680,4059
20230605,105900,9351080290,3690,3685,3690,3685,3284
20230605,105800,9338968175,3690,3690,3690,3685,4720
20230605,105700,9321559955,3685,3695,3700,3685,11859
20230605,105600,9277756445,3695,3690,3695,3680,5827
20230605,105500,9256271275,3685,3690,3695,3675,4256
20230605,105400,9240586450,3685,3695,3695,3675,11611
20230605,105300,9197817920,3695,3680,3695,3675,15096
20230605,105200,9142152455,3675,3680,3680,3675,3270
20230605,105100,9130131820,3680,3675,3685,3675,4127
20230605,105000,9114944910,3675,3670,3675,3670,7201
20230605,104900,9088499535,3670,3670,3675,3670,2149
20230605,104800,9080612075,3670,3665,3675,3665,3752
20230605,104700,9066836465,3660,3675,3680,3660,8006
20230605,104600,9037412475,3680,3660,3680,3650,22204
20230605,104500,8956125925,3660,3670,3670,3660,17591
20230605,104400,8891640360,3670,3670,3670,3665,11545
20230605,104300,8849298420,3670,3670,3670,3670,21660
20230605,104200,8769806220,3670,3675,3680,3670,6721
20230605,104100,8745110585,3670,3675,3675,3670,3206
20230605,104000,8733341165,3675,3675,3680,3670,2799
20230605,103900,8723058085,3675,3680,3685,3670,4111
20230605,103800,8707955615,3680,3675,3685,3670,13123
20230605,103700,8659734465,3680,3685,3690,3675,25870
20230605,103600,8564445575,3685,3690,3695,3685,7936
20230605,103500,8535158060,3690,3690,3695,3690,6770
20230605,103400,8510176755,3690,3695,3695,3690,5306
20230605,103300,8490591370,3695,3690,3695,3680,12201
20230605,103200,8445599025,3690,3690,3695,3685,8222
20230605,103100,8415259905,3690,3680,3690,3680,12710
20230605,103000,8368404415,3680,3685,3685,3680,9291
20230605,102900,8334211475,3685,3690,3690,3680,6622
20230605,102800,8309798100,3690,3690,3695,3685,14031
20230605,102700,8258023575,3690,3695,3695,3680,16062
20230605,102600,8198714965,3695,3675,3695,3670,27662
20230605,102500,8096637875,3675,3665,3685,3665,13631
20230605,102400,8046495610,3665,3665,3670,3660,2050
20230605,102300,8038980280,3660,3670,3670,3660,3792
20230605,102200,8025082775,3670,3660,3670,3660,7435
20230605,102100,7997845515,3665,3665,3670,3660,3581
20230605,102000,7984713035,3660,3665,3670,3660,3046
20230605,101900,7973543260,3670,3665,3670,3660,1868
20230605,101800,7966696095,3665,3665,3670,3665,5514
20230605,101700,7946475345,3660,3660,3665,3660,2993
20230605,101600,7935516915,3660,3655,3665,3655,7264
20230605,101500,7908916805,3655,3650,3665,3645,22186
20230605,101400,7827856145,3655,3660,3660,3650,19388
20230605,101300,7756990140,3665,3660,3670,3655,7202
20230605,101200,7730636055,3665,3675,3675,3660,8542
20230605,101100,7699338785,3670,3650,3670,3650,8500
20230605,101000,7668176975,3650,3675,3675,3640,48486
20230605,100900,7490656125,3675,3685,3690,3675,28843
20230605,100800,7384385995,3690,3685,3690,3685,28202
20230605,100700,7280445215,3685,3680,3690,3680,14099
20230605,100600,7228502005,3675,3675,3680,3675,6850
20230605,100500,7203317315,3675,3685,3685,3665,12305
20230605,100400,7158100810,3685,3690,3690,3660,37009
20230605,100300,7021982330,3690,3665,3690,3665,39365
20230605,100200,6877196575,3665,3670,3675,3665,9945
20230605,100100,6840706175,3670,3675,3675,3670,17225
20230605,100000,6777437745,3675,3665,3680,3650,22981
20230605,095900,6693049310,3670,3640,3670,3630,18225
20230605,095800,6626706660,3640,3650,3650,3635,41740
20230605,095700,6474465550,3650,3655,3665,3650,15360
20230605,095600,6418297195,3660,3675,3685,3655,42493
20230605,095500,6262355335,3680,3660,3680,3655,32031
20230605,095400,6144827475,3660,3660,3660,3655,15027
20230605,095300,6089854520,3660,3650,3665,3645,24879
20230605,095200,5998959745,3650,3665,3670,3630,21552
20230605,095100,5920204555,3665,3620,3665,3620,58241
20230605,095000,5708382945,3620,3625,3630,3620,15895
20230605,094900,5650767170,3625,3635,3635,3625,13466
20230605,094800,5601896385,3635,3625,3640,3615,24019
20230605,094700,5514766105,3630,3620,3645,3620,32000
20230605,094600,5398501590,3620,3610,3625,3590,49633
20230605,094500,5219800725,3610,3660,3670,3605,83183
20230605,094400,4917541080,3660,3600,3660,3600,97477
20230605,094300,4563719805,3605,3570,3605,3570,72936
20230605,094200,4301858230,3575,3570,3575,3565,12302
20230605,094100,4257965440,3570,3570,3575,3565,8008
20230605,094000,4229382775,3570,3575,3580,3560,20607
20230605,093900,4155856105,3575,3580,3580,3575,16661
20230605,093800,4096250075,3580,3565,3580,3560,23978
20230605,093700,4010656925,3560,3565,3565,3560,9269
20230605,093600,3977647405,3565,3565,3570,3555,16828
20230605,093500,3917652400,3560,3565,3570,3550,16529
20230605,093400,3858786205,3565,3550,3570,3535,44607
20230605,093300,3700131265,3550,3530,3555,3525,46383
20230605,093200,3535736055,3530,3515,3530,3510,17849
20230605,093100,3472955675,3515,3505,3525,3505,16483
20230605,093000,3415095200,3505,3490,3505,3490,12856
20230605,092900,3370150125,3490,3490,3500,3490,10353
20230605,092800,3334008325,3490,3485,3500,3485,8428
20230605,092700,3304603090,3500,3500,3505,3485,31050
20230605,092600,3196187820,3490,3505,3505,3490,57005
20230605,092500,2996939425,3505,3525,3525,3500,36137
20230605,092400,2869984125,3520,3540,3540,3520,12804
20230605,092300,2824857080,3540,3535,3540,3525,19682
20230605,092200,2755366930,3535,3540,3550,3535,9434
20230605,092100,2721993540,3550,3555,3555,3540,6876
20230605,092000,2697581680,3555,3545,3555,3540,21224
20230605,091900,2622316725,3540,3535,3540,3530,8894
20230605,091800,2590855715,3545,3530,3545,3520,18398
20230605,091700,2525912450,3530,3540,3540,3510,40991
20230605,091600,2381508700,3535,3550,3550,3535,10043
20230605,091500,2345922195,3545,3535,3550,3525,36381
20230605,091400,2217405535,3540,3540,3545,3530,14265
20230605,091300,2166943100,3540,3555,3560,3540,26390
20230605,091200,2073191010,3560,3555,3560,3540,20971
20230605,091100,1998756705,3560,3550,3560,3540,34215
20230605,091000,1877125070,3550,3535,3550,3535,21133
20230605,090900,1802302060,3535,3565,3565,3525,21056
20230605,090800,1727704810,3565,3515,3565,3515,47194
20230605,090700,1560695125,3515,3495,3515,3490,27770
20230605,090600,1463592305,3495,3505,3530,3490,36917
20230605,090500,1334271890,3510,3525,3540,3510,23261
20230605,090400,1252354545,3525,3500,3525,3490,46211
20230605,090300,1090436745,3500,3500,3525,3495,22495
20230605,090200,1011615810,3490,3520,3545,3455,95854
20230605,090100,677218500,3510,3500,3550,3490,32157
20230605,090000,563895405,3500,3545,3550,3465,140899