stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183000,106278491845,6250,6250,6250,6250,1112
20230605,182900,106278491845,6250,6250,6250,6250,0
20230605,182800,106278491845,6250,6250,6250,6250,0
20230605,182700,106278491845,6250,6250,6250,6250,0
20230605,182600,106278491845,6250,6250,6250,6250,0
20230605,182500,106278491845,6250,6250,6250,6250,0
20230605,182400,106278491845,6250,6250,6250,6250,0
20230605,182300,106278491845,6250,6250,6250,6250,0
20230605,182200,106278491845,6250,6250,6250,6250,0
20230605,182100,106278491845,6250,6250,6250,6250,0
20230605,182000,106278491845,6250,6250,6250,6250,0
20230605,181900,106278491845,6250,6250,6250,6250,0
20230605,181800,106278491845,6250,6250,6250,6250,0
20230605,181700,106278491845,6250,6250,6250,6250,0
20230605,181600,106278491845,6250,6250,6250,6250,0
20230605,181500,106278491845,6250,6250,6250,6250,0
20230605,181400,106278491845,6250,6250,6250,6250,0
20230605,181300,106278491845,6250,6250,6250,6250,0
20230605,181200,106278491845,6250,6250,6250,6250,0
20230605,181100,106278491845,6250,6250,6250,6250,0
20230605,181000,106278491845,6250,6250,6250,6250,0
20230605,180900,106278491845,6250,6250,6250,6250,0
20230605,180800,106278491845,6250,6250,6250,6250,0
20230605,180700,106278491845,6250,6250,6250,6250,0
20230605,180600,106278491845,6250,6250,6250,6250,0
20230605,180500,106278491845,6250,6250,6250,6250,0
20230605,180400,106278491845,6250,6250,6250,6250,0
20230605,180300,106278491845,6250,6250,6250,6250,0
20230605,180200,106278491845,6250,6250,6250,6250,0
20230605,180100,106278491845,6250,6250,6250,6250,0
20230605,180000,106278491845,6250,6250,6250,6250,1112
20230605,175900,106278491845,6250,6250,6250,6250,0
20230605,175800,106278491845,6250,6250,6250,6250,0
20230605,175700,106278491845,6250,6250,6250,6250,0
20230605,175600,106278491845,6250,6250,6250,6250,0
20230605,175500,106278491845,6250,6250,6250,6250,0
20230605,175400,106278491845,6250,6250,6250,6250,0
20230605,175300,106278491845,6250,6250,6250,6250,0
20230605,175200,106278491845,6250,6250,6250,6250,0
20230605,175100,106278491845,6250,6250,6250,6250,0
20230605,175000,106278491845,6250,6250,6250,6250,0
20230605,174900,106278491845,6250,6250,6250,6250,0
20230605,174800,106278491845,6250,6250,6250,6250,0
20230605,174700,106278491845,6250,6250,6250,6250,0
20230605,174600,106278491845,6250,6250,6250,6250,0
20230605,174500,106278491845,6250,6250,6250,6250,0
20230605,174400,106278491845,6250,6250,6250,6250,0
20230605,174300,106278491845,6250,6250,6250,6250,0
20230605,174200,106278491845,6250,6250,6250,6250,0
20230605,174100,106278491845,6250,6250,6250,6250,0
20230605,174000,106278491845,6250,6250,6250,6250,0
20230605,173900,106278491845,6250,6250,6250,6250,0
20230605,173800,106278491845,6250,6250,6250,6250,0
20230605,173700,106278491845,6250,6250,6250,6250,0
20230605,173600,106278491845,6250,6250,6250,6250,0
20230605,173500,106278491845,6250,6250,6250,6250,0
20230605,173400,106278491845,6250,6250,6250,6250,0
20230605,173300,106278491845,6250,6250,6250,6250,0
20230605,173200,106278491845,6250,6250,6250,6250,0
20230605,173100,106278491845,6250,6250,6250,6250,0
20230605,173000,106278491845,6250,6250,6250,6250,1112
20230605,172900,106278491845,6250,6250,6250,6250,0
20230605,172800,106278491845,6250,6250,6250,6250,0
20230605,172700,106278491845,6250,6250,6250,6250,0
20230605,172600,106278491845,6250,6250,6250,6250,0
20230605,172500,106278491845,6250,6250,6250,6250,0
20230605,172400,106278491845,6250,6250,6250,6250,0
20230605,172300,106278491845,6250,6250,6250,6250,0
20230605,172200,106278491845,6250,6250,6250,6250,0
20230605,172100,106278491845,6250,6250,6250,6250,0
20230605,172000,106278491845,6250,6250,6250,6250,0
20230605,171900,106278491845,6250,6250,6250,6250,0
20230605,171800,106278491845,6250,6250,6250,6250,0
20230605,171700,106278491845,6250,6250,6250,6250,0
20230605,171600,106278491845,6250,6250,6250,6250,0
20230605,171500,106278491845,6250,6250,6250,6250,0
20230605,171400,106278491845,6250,6250,6250,6250,0
20230605,171300,106278491845,6250,6250,6250,6250,0
20230605,171200,106278491845,6250,6250,6250,6250,0
20230605,171100,106278491845,6250,6250,6250,6250,0
20230605,171000,106278491845,6250,6250,6250,6250,0
20230605,170900,106278491845,6250,6250,6250,6250,0
20230605,170800,106278491845,6250,6250,6250,6250,0
20230605,170700,106278491845,6250,6250,6250,6250,0
20230605,170600,106278491845,6250,6250,6250,6250,0
20230605,170500,106278491845,6250,6250,6250,6250,0
20230605,170400,106278491845,6250,6250,6250,6250,0
20230605,170300,106278491845,6250,6250,6250,6250,0
20230605,170200,106278491845,6250,6250,6250,6250,0
20230605,170100,106278491845,6250,6250,6250,6250,0
20230605,170000,106278491845,6250,6250,6250,6250,1112
20230605,165900,106278491845,6250,6250,6250,6250,0
20230605,165800,106278491845,6250,6250,6250,6250,0
20230605,165700,106278491845,6250,6250,6250,6250,0
20230605,165600,106278491845,6250,6250,6250,6250,0
20230605,165500,106278491845,6250,6250,6250,6250,0
20230605,165400,106278491845,6250,6250,6250,6250,0
20230605,165300,106278491845,6250,6250,6250,6250,0
20230605,165200,106278491845,6250,6250,6250,6250,0
20230605,165100,106278491845,6250,6250,6250,6250,0
20230605,165000,106278491845,6250,6250,6250,6250,0
20230605,164900,106278491845,6250,6250,6250,6250,0
20230605,164800,106278491845,6250,6250,6250,6250,0
20230605,164700,106278491845,6250,6250,6250,6250,0
20230605,164600,106278491845,6250,6250,6250,6250,0
20230605,164500,106278491845,6250,6250,6250,6250,0
20230605,164400,106278491845,6250,6250,6250,6250,0
20230605,164300,106278491845,6250,6250,6250,6250,0
20230605,164200,106278491845,6250,6250,6250,6250,0
20230605,164100,106278491845,6250,6250,6250,6250,0
20230605,164000,106278491845,6250,6250,6250,6250,0
20230605,163900,106278491845,6250,6250,6250,6250,0
20230605,163800,106278491845,6250,6250,6250,6250,0
20230605,163700,106278491845,6250,6250,6250,6250,0
20230605,163600,106278491845,6250,6250,6250,6250,0
20230605,163500,106278491845,6250,6250,6250,6250,0
20230605,163400,106278491845,6250,6250,6250,6250,0
20230605,163300,106278491845,6250,6250,6250,6250,0
20230605,163200,106278491845,6250,6250,6250,6250,0
20230605,163100,106278491845,6250,6250,6250,6250,0
20230605,163000,106278491845,6250,6250,6250,6250,1112
20230605,162900,106278491845,6250,6250,6250,6250,0
20230605,162800,106278491845,6250,6250,6250,6250,0
20230605,162700,106278491845,6250,6250,6250,6250,0
20230605,162600,106278491845,6250,6250,6250,6250,0
20230605,162500,106278491845,6250,6250,6250,6250,0
20230605,162400,106278491845,6250,6250,6250,6250,0
20230605,162300,106278491845,6250,6250,6250,6250,0
20230605,162200,106278491845,6250,6250,6250,6250,0
20230605,162100,106278491845,6250,6250,6250,6250,0
20230605,162000,106278491845,6250,6250,6250,6250,0
20230605,161900,106278491845,6250,6250,6250,6250,0
20230605,161800,106278491845,6250,6250,6250,6250,0
20230605,161700,106278491845,6250,6250,6250,6250,0
20230605,161600,106278491845,6250,6250,6250,6250,0
20230605,161500,106278491845,6250,6250,6250,6250,0
20230605,161400,106278491845,6250,6250,6250,6250,0
20230605,161300,106278491845,6250,6250,6250,6250,0
20230605,161200,106278491845,6250,6250,6250,6250,0
20230605,161100,106278491845,6250,6250,6250,6250,0
20230605,161000,106278491845,6250,6250,6250,6250,0
20230605,160900,106278491845,6250,6250,6250,6250,0
20230605,160800,106278491845,6250,6250,6250,6250,0
20230605,160700,106278491845,6250,6250,6250,6250,0
20230605,160600,106278491845,6250,6250,6250,6250,0
20230605,160500,106278491845,6250,6250,6250,6250,0
20230605,160400,106278491845,6250,6250,6250,6250,0
20230605,160300,106278491845,6250,6250,6250,6250,0
20230605,160200,106278491845,6250,6250,6250,6250,0
20230605,160100,106278491845,6250,6250,6250,6250,0
20230605,160000,106278491845,6250,6250,6250,6250,1112
20230605,155900,106278491845,6250,6250,6250,6250,0
20230605,155800,106278491845,6250,6250,6250,6250,0
20230605,155700,106278491845,6250,6250,6250,6250,0
20230605,155600,106278491845,6250,6250,6250,6250,0
20230605,155500,106278491845,6250,6250,6250,6250,0
20230605,155400,106278491845,6250,6250,6250,6250,0
20230605,155300,106278491845,6250,6250,6250,6250,0
20230605,155200,106278491845,6250,6250,6250,6250,0
20230605,155100,106278491845,6250,6250,6250,6250,0
20230605,155000,106278491845,6250,6250,6250,6250,0
20230605,154900,106278491845,6250,6250,6250,6250,0
20230605,154800,106278491845,6250,6250,6250,6250,0
20230605,154700,106278491845,6250,6250,6250,6250,0
20230605,154600,106278491845,6250,6250,6250,6250,0
20230605,154500,106278491845,6250,6250,6250,6250,0
20230605,154400,106278491845,6250,6250,6250,6250,0
20230605,154300,106278491845,6250,6250,6250,6250,0
20230605,154200,106278491845,6250,6250,6250,6250,0
20230605,154100,106278491845,6250,6250,6250,6250,0
20230605,154000,106278491845,6250,6250,6250,6250,0
20230605,153900,106278491845,6250,6250,6250,6250,0
20230605,153800,106278491845,6250,6250,6250,6250,0
20230605,153700,106278491845,6250,6250,6250,6250,0
20230605,153600,106278491845,6250,6250,6250,6250,0
20230605,153500,106278491845,6250,6250,6250,6250,0
20230605,153400,106278491845,6250,6250,6250,6250,0
20230605,153300,106278491845,6250,6250,6250,6250,0
20230605,153200,106278491845,6250,6250,6250,6250,0
20230605,153100,106278491845,6250,6250,6250,6250,0
20230605,153000,106278491845,6250,6250,6250,6250,2224
20230605,152900,106271541845,6250,6250,6250,6250,0
20230605,152800,106271541845,6250,6250,6250,6250,0
20230605,152700,106271541845,6250,6250,6250,6250,0
20230605,152600,106271541845,6250,6250,6250,6250,0
20230605,152500,106271541845,6250,6250,6250,6250,0
20230605,152400,106271541845,6250,6250,6250,6250,0
20230605,152300,106271541845,6250,6250,6250,6250,0
20230605,152200,106271541845,6250,6250,6250,6250,0
20230605,152100,106271541845,6250,6250,6250,6250,0
20230605,152000,106271541845,6250,6250,6250,6250,0
20230605,151900,106271541845,6250,6250,6250,6250,836
20230605,151800,106266316845,6250,6250,6250,6250,70
20230605,151700,106265879345,6250,6250,6250,6250,11
20230605,151600,106265810595,6250,6250,6250,6250,198
20230605,151500,106264573095,6250,6250,6250,6250,2
20230605,151400,106264560595,6250,6250,6250,6250,19
20230605,151300,106264441845,6250,6250,6250,6250,2
20230605,151200,106264429345,6250,6250,6250,6250,174
20230605,151100,106263341845,6250,6250,6250,6250,415
20230605,151000,106260748095,6250,6250,6250,6250,8
20230605,150900,106260698095,6250,6250,6250,6250,0
20230605,150800,106260698095,6250,6250,6250,6250,1
20230605,150700,106260691845,6250,6250,6250,6250,169
20230605,150600,106259635595,6250,6250,6250,6250,8
20230605,150500,106259585595,6250,6250,6250,6250,262
20230605,150400,106257948095,6250,6250,6250,6250,302
20230605,150300,106256060595,6250,6250,6250,6250,161
20230605,150200,106255054345,6250,6250,6250,6250,0
20230605,150100,106255054345,6250,6250,6250,6250,22
20230605,150000,106254916845,6250,6250,6250,6250,115
20230605,145900,106254198095,6250,6250,6250,6250,643
20230605,145800,106250179345,6250,6250,6250,6250,360
20230605,145700,106247929345,6250,6250,6250,6250,5
20230605,145600,106247898095,6250,6250,6250,6250,13777
20230605,145500,106161791845,6250,6250,6250,6250,1000
20230605,145400,106155541845,6250,6250,6250,6250,310
20230605,145300,106153604345,6250,6250,6250,6250,1
20230605,145200,106153598095,6250,6250,6250,6250,440
20230605,145100,106150848095,6250,6250,6250,6250,11450
20230605,145000,106079285595,6250,6250,6250,6250,1000
20230605,144900,106073035595,6250,6250,6250,6250,1240
20230605,144800,106065285595,6250,6250,6250,6250,1
20230605,144700,106065279345,6250,6250,6250,6250,0
20230605,144600,106065279345,6250,6250,6250,6250,30
20230605,144500,106065091845,6250,6250,6250,6250,6
20230605,144400,106065054345,6250,6250,6250,6250,1
20230605,144300,106065048095,6250,6250,6250,6250,0
20230605,144200,106065048095,6250,6250,6250,6250,305
20230605,144100,106063141845,6250,6250,6250,6250,74
20230605,144000,106062679345,6250,6250,6250,6250,2
20230605,143900,106062666845,6250,6250,6250,6250,29
20230605,143800,106062485595,6250,6250,6250,6250,12
20230605,143700,106062410595,6250,6250,6250,6250,0
20230605,143600,106062410595,6250,6250,6250,6250,106
20230605,143500,106061748095,6250,6250,6250,6250,2
20230605,143400,106061735595,6250,6250,6250,6250,4
20230605,143300,106061710595,6250,6250,6250,6250,0
20230605,143200,106061710595,6250,6250,6250,6250,102
20230605,143100,106061073095,6250,6250,6250,6250,30
20230605,143000,106060885595,6250,6250,6250,6250,28
20230605,142900,106060710595,6250,6250,6250,6250,43
20230605,142800,106060441845,6250,6250,6250,6250,273
20230605,142700,106058735595,6250,6250,6250,6250,42
20230605,142600,106058473095,6250,6250,6250,6250,84
20230605,142500,106057948095,6250,6250,6250,6250,0
20230605,142400,106057948095,6250,6250,6250,6250,38
20230605,142300,106057710595,6250,6250,6250,6250,6
20230605,142200,106057673095,6250,6250,6250,6250,567
20230605,142100,106054129345,6250,6250,6250,6250,525
20230605,142000,106050848095,6250,6250,6250,6250,2
20230605,141900,106050835595,6250,6250,6250,6250,1010
20230605,141800,106044523095,6250,6250,6250,6250,5
20230605,141700,106044491845,6250,6250,6250,6250,284
20230605,141600,106042716845,6250,6250,6250,6250,6
20230605,141500,106042679345,6250,6250,6250,6250,667
20230605,141400,106038510595,6250,6250,6250,6250,239
20230605,141300,106037016845,6250,6250,6250,6250,0
20230605,141200,106037016845,6250,6250,6250,6250,1699
20230605,141100,106026398095,6250,6250,6250,6250,0
20230605,141000,106026398095,6250,6250,6250,6250,5
20230605,140900,106026366845,6250,6250,6250,6250,1062
20230605,140800,106019729345,6250,6250,6250,6250,6
20230605,140700,106019691845,6250,6250,6250,6250,606
20230605,140600,106015904345,6250,6250,6250,6250,0
20230605,140500,106015904345,6250,6250,6250,6250,28
20230605,140400,106015729345,6250,6250,6250,6250,21
20230605,140300,106015598095,6250,6250,6250,6250,13
20230605,140200,106015516845,6250,6250,6250,6250,105
20230605,140100,106014860595,6250,6250,6250,6250,1030
20230605,140000,106008423095,6250,6250,6250,6250,4662
20230605,135900,105979285595,6250,6250,6250,6250,0
20230605,135800,105979285595,6250,6250,6250,6250,304
20230605,135700,105977385595,6250,6250,6250,6250,266
20230605,135600,105975723095,6250,6250,6250,6250,7
20230605,135500,105975679345,6250,6250,6250,6250,83
20230605,135400,105975160595,6250,6250,6250,6250,455
20230605,135300,105972316845,6250,6250,6250,6250,3
20230605,135200,105972298095,6250,6250,6250,6250,30
20230605,135100,105972110595,6250,6250,6250,6250,158
20230605,135000,105971123095,6250,6250,6250,6250,21
20230605,134900,105970991845,6250,6250,6250,6250,59
20230605,134800,105970623095,6250,6250,6250,6250,132
20230605,134700,105969798095,6250,6250,6250,6250,430
20230605,134600,105967110595,6250,6250,6250,6250,8
20230605,134500,105967060595,6250,6250,6250,6250,128
20230605,134400,105966260595,6250,6250,6250,6250,635
20230605,134300,105962291845,6250,6250,6250,6250,542
20230605,134200,105958904345,6250,6250,6250,6250,897
20230605,134100,105953298095,6250,6250,6250,6250,105
20230605,134000,105952641845,6250,6250,6250,6250,500
20230605,133900,105949516845,6250,6250,6250,6250,130
20230605,133800,105948704345,6250,6250,6250,6250,1362
20230605,133700,105940191845,6250,6250,6250,6250,126
20230605,133600,105939404345,6250,6250,6250,6250,490
20230605,133500,105936341845,6250,6250,6250,6250,5
20230605,133400,105936310595,6250,6250,6250,6250,100
20230605,133300,105935685595,6250,6250,6250,6250,3358
20230605,133200,105914698095,6250,6250,6250,6250,0
20230605,133100,105914698095,6250,6250,6250,6250,42
20230605,133000,105914435595,6250,6250,6250,6250,1085
20230605,132900,105907654345,6250,6250,6250,6250,1
20230605,132800,105907648095,6250,6250,6250,6250,497
20230605,132700,105904541845,6250,6250,6250,6250,107
20230605,132600,105903873095,6250,6250,6250,6250,0
20230605,132500,105903873095,6250,6250,6250,6250,1
20230605,132400,105903866845,6250,6250,6250,6250,61
20230605,132300,105903485595,6250,6250,6250,6250,494
20230605,132200,105900398095,6250,6250,6250,6250,882
20230605,132100,105894885595,6250,6250,6250,6250,5000
20230605,132000,105863635595,6250,6250,6250,6250,5
20230605,131900,105863604345,6250,6250,6250,6250,235
20230605,131800,105862135595,6250,6250,6250,6250,150
20230605,131700,105861198095,6250,6250,6250,6250,0
20230605,131600,105861198095,6250,6250,6250,6250,3715
20230605,131500,105837979345,6250,6250,6250,6250,10
20230605,131400,105837916845,6250,6250,6250,6250,483
20230605,131300,105834898095,6250,6250,6250,6250,160
20230605,131200,105833898095,6250,6250,6250,6250,146
20230605,131100,105832985595,6250,6250,6250,6250,63
20230605,131000,105832591845,6250,6250,6250,6250,251
20230605,130900,105831023095,6250,6250,6250,6250,52
20230605,130800,105830698095,6250,6250,6250,6250,287
20230605,130700,105828904345,6250,6250,6250,6250,20
20230605,130600,105828779345,6250,6250,6250,6250,258
20230605,130500,105827166845,6250,6250,6250,6250,41
20230605,130400,105826910595,6250,6250,6250,6250,231
20230605,130300,105825466845,6250,6250,6250,6250,48
20230605,130200,105825166845,6250,6250,6250,6250,34
20230605,130100,105824954345,6250,6250,6250,6250,758
20230605,130000,105820216845,6250,6250,6250,6250,57
20230605,125900,105819860595,6250,6250,6250,6250,663
20230605,125800,105815716845,6250,6250,6250,6250,145
20230605,125700,105814810595,6250,6250,6250,6250,243
20230605,125600,105813291845,6250,6250,6250,6250,1004
20230605,125500,105807016845,6250,6250,6250,6250,410
20230605,125400,105804454345,6250,6250,6250,6250,1289
20230605,125300,105796398095,6250,6250,6250,6250,67
20230605,125200,105795979345,6250,6250,6250,6250,216
20230605,125100,105794629345,6250,6250,6250,6250,38
20230605,125000,105794391845,6250,6250,6250,6250,1277
20230605,124900,105786410595,6250,6250,6250,6250,82
20230605,124800,105785898095,6250,6250,6250,6250,200
20230605,124700,105784648095,6250,6250,6250,6250,538
20230605,124600,105781285595,6250,6250,6250,6250,954
20230605,124500,105775323095,6250,6250,6250,6250,20
20230605,124400,105775198095,6250,6250,6250,6250,1260
20230605,124300,105767323095,6250,6250,6250,6250,10527
20230605,124200,105701529345,6250,6250,6250,6250,1511
20230605,124100,105692085595,6250,6250,6250,6250,25
20230605,124000,105691929345,6250,6250,6250,6250,63
20230605,123900,105691535595,6250,6250,6250,6250,869
20230605,123800,105686104345,6250,6250,6250,6250,493
20230605,123700,105683023095,6250,6250,6250,6250,448
20230605,123600,105680223095,6250,6250,6250,6250,998
20230605,123500,105673985595,6250,6250,6250,6250,400
20230605,123400,105671485595,6250,6250,6250,6250,706
20230605,123300,105667073095,6250,6250,6250,6250,78
20230605,123200,105666585595,6250,6250,6250,6250,597
20230605,123100,105662854345,6250,6250,6250,6250,236
20230605,123000,105661379345,6250,6250,6250,6250,118
20230605,122900,105660641845,6250,6250,6250,6250,794
20230605,122800,105655679345,6250,6250,6250,6250,90
20230605,122700,105655116845,6250,6250,6250,6250,9039
20230605,122600,105598623095,6250,6250,6250,6250,950
20230605,122500,105592685595,6250,6250,6250,6250,1028
20230605,122400,105586260595,6250,6250,6250,6250,1521
20230605,122300,105576754345,6250,6250,6250,6250,370
20230605,122200,105574441845,6250,6250,6250,6250,1070
20230605,122100,105567754345,6250,6250,6250,6250,4188
20230605,122000,105541579345,6250,6250,6250,6250,8972
20230605,121900,105485504345,6250,6250,6250,6250,650
20230605,121800,105481441845,6250,6250,6250,6250,3077
20230605,121700,105462210595,6250,6250,6250,6250,4948
20230605,121600,105431285595,6250,6250,6250,6250,727
20230605,121500,105426741845,6250,6250,6250,6250,1130
20230605,121400,105419679345,6250,6250,6250,6250,360
20230605,121300,105417429345,6250,6250,6250,6250,1016
20230605,121200,105411079345,6250,6250,6250,6250,92
20230605,121100,105410504345,6250,6250,6250,6250,569
20230605,121000,105406948095,6250,6250,6250,6250,1805
20230605,120900,105395666845,6250,6250,6250,6250,752
20230605,120800,105390966845,6250,6250,6250,6250,606
20230605,120700,105387179345,6250,6250,6250,6250,471
20230605,120600,105384235595,6250,6250,6250,6250,562
20230605,120500,105380723095,6250,6250,6250,6250,976
20230605,120400,105374623095,6250,6250,6250,6250,1184
20230605,120300,105367223095,6250,6250,6250,6250,589
20230605,120200,105363541845,6250,6250,6250,6250,1409
20230605,120100,105354735595,6250,6250,6250,6250,2116
20230605,120000,105341510595,6250,6250,6250,6250,1072
20230605,115900,105334810595,6250,6250,6250,6250,548
20230605,115800,105331385595,6250,6250,6250,6250,2168
20230605,115700,105317835595,6250,6250,6250,6250,3611
20230605,115600,105295266845,6250,6250,6250,6250,7302
20230605,115500,105249629345,6250,6250,6250,6250,4536
20230605,115400,105221279345,6250,6250,6250,6250,2089
20230605,115300,105208223095,6250,6250,6250,6250,3717
20230605,115200,105184991845,6250,6250,6250,6250,2409
20230605,115100,105169935595,6250,6250,6250,6250,3415
20230605,115000,105148591845,6250,6250,6250,6250,5521
20230605,114900,105114085595,6250,6250,6250,6250,1921
20230605,114800,105102079345,6250,6250,6250,6250,4009
20230605,114700,105077023095,6250,6250,6250,6250,10190
20230605,114600,105013335595,6250,6250,6250,6250,5776
20230605,114500,104977235595,6250,6250,6250,6250,6061
20230605,114400,104939354345,6250,6250,6250,6250,11767
20230605,114300,104865810595,6250,6250,6250,6250,23689
20230605,114200,104717754345,6250,6250,6250,6250,11668
20230605,114100,104644829345,6250,6250,6250,6250,21004
20230605,114000,104513554345,6250,6250,6250,6250,93900
20230605,113900,103926679345,6250,6100,6250,6070,822105
20230605,113800,98811732835,6100,6020,6130,6020,164882
20230605,113700,97807167405,6020,6030,6040,6010,24661
20230605,113600,97658690685,6030,6040,6070,6020,90627
20230605,113500,97110732235,6040,5990,6040,5990,33587
20230605,113400,96908564975,6000,6010,6010,5980,15646
20230605,113300,96814711075,6010,6010,6020,5990,38614
20230605,113200,96582730345,6010,5970,6030,5960,101160
20230605,113100,95975118095,5970,5970,5990,5960,32807
20230605,113000,95778893705,5970,5990,6000,5970,39534
20230605,112900,95542208235,5990,5940,6000,5930,47279
20230605,112800,95259857855,5940,5910,5960,5910,12448
20230605,112700,95185837775,5910,5950,5960,5910,22866
20230605,112600,95050238245,5950,5950,5950,5910,24937
20230605,112500,94902349825,5950,5960,5970,5940,8206
20230605,112400,94853493195,5950,5960,5990,5940,16877
20230605,112300,94752790425,5950,5960,5980,5950,17250
20230605,112200,94650007185,5970,5960,5970,5950,10351
20230605,112100,94588350215,5960,5960,5980,5950,14240
20230605,112000,94503434715,5960,5950,5970,5940,14069
20230605,111900,94419607775,5960,5970,5970,5940,6100
20230605,111800,94383279805,5970,5930,5970,5930,16175
20230605,111700,94287051925,5940,5970,5970,5920,15520
20230605,111600,94194751235,5970,5910,5980,5910,23284
20230605,111500,94056039575,5910,5950,5960,5900,45379
20230605,111400,93787190835,5960,5970,6000,5950,39585
20230605,111300,93550683465,5970,5940,5970,5930,19361
20230605,111200,93435235705,5950,5960,5960,5920,30510
20230605,111100,93254172695,5960,5950,5960,5940,7692
20230605,111000,93208405215,5960,5940,5970,5930,14914
20230605,110900,93119758875,5940,5940,5950,5940,21546
20230605,110800,92991746935,5940,5950,5980,5940,33648
20230605,110700,92791331625,5960,5980,6020,5920,112232
20230605,110600,92122436165,5960,6020,6030,5960,104948
20230605,110500,91494609715,6020,6050,6080,6000,151983
20230605,110400,90577962965,6050,6000,6080,5990,302789
20230605,110300,88745270405,6000,5960,6000,5950,41519
20230605,110200,88497268835,5960,5950,5970,5940,20955
20230605,110100,88372499555,5950,5990,6010,5930,75686
20230605,110000,87920084205,6000,5900,6020,5880,124853
20230605,105900,87174569275,5890,5940,5950,5890,42838
20230605,105800,86921032845,5940,5890,5950,5890,27725
20230605,105700,86757161765,5890,5930,5940,5870,73593
20230605,105600,86323074235,5930,5950,5950,5900,36771
20230605,105500,86105267615,5950,5940,5950,5930,17406
20230605,105400,86001840915,5950,5930,5950,5920,14308
20230605,105300,85916924775,5940,5920,5960,5900,63324
20230605,105200,85541553135,5920,5960,5990,5920,59163
20230605,105100,85189492995,5960,5960,6020,5930,66521
20230605,105000,84792189705,5960,5990,5990,5930,52720
20230605,104900,84478090635,5980,5980,6010,5960,59322
20230605,104800,84123310015,5980,5960,6050,5960,164256
20230605,104700,83136520185,5970,5960,6000,5960,54040
20230605,104600,82813663525,5970,5980,6000,5940,111321
20230605,104500,82148673635,5960,6000,6010,5940,158243
20230605,104400,81202850315,6010,5850,6050,5850,372411
20230605,104300,78982360005,5850,5860,5880,5850,36323
20230605,104200,78769435685,5870,5890,5900,5840,65314
20230605,104100,78386069075,5900,5910,5920,5850,125654
20230605,104000,77645204385,5910,5790,5920,5780,206213
20230605,103900,76438535135,5810,5680,5810,5670,54172
20230605,103800,76126432365,5680,5700,5710,5670,23402
20230605,103700,75993360675,5710,5690,5720,5670,13496
20230605,103600,75916450175,5670,5760,5760,5670,44896
20230605,103500,75660499255,5750,5720,5780,5710,47433
20230605,103400,75387634095,5720,5670,5730,5660,31231
20230605,103300,75209629305,5670,5710,5710,5670,37685
20230605,103200,74995581225,5710,5690,5730,5690,35288
20230605,103100,74794047475,5700,5670,5720,5670,50688
20230605,103000,74505411945,5680,5770,5780,5660,103751
20230605,102900,73913962915,5780,5800,5800,5770,15362
20230605,102800,73825063385,5800,5780,5820,5770,19313
20230605,102700,73713161995,5770,5760,5800,5760,19097
20230605,102600,73602973345,5760,5760,5800,5750,26310
20230605,102500,73450930985,5750,5780,5800,5740,94385
20230605,102400,72907506125,5800,5810,5810,5770,54540
20230605,102300,72591927425,5800,5810,5840,5800,26371
20230605,102200,72438550895,5800,5790,5870,5790,48671
20230605,102100,72154733725,5800,5820,5830,5790,35885
20230605,102000,71946426695,5830,5820,5840,5800,36867
20230605,101900,71731662335,5820,5800,5820,5780,57859
20230605,101800,71396527875,5810,5810,5840,5790,70564
20230605,101700,70986194645,5810,5880,5880,5790,172305
20230605,101600,69983913725,5860,5950,5980,5820,245643
20230605,101500,68533692935,5950,5870,5950,5850,124689
20230605,101400,67797127715,5870,5910,5940,5870,119356
20230605,101300,67092686575,5900,5900,5960,5880,201484
20230605,101200,65899380215,5910,5870,5960,5860,335016
20230605,101100,63916522095,5860,5850,5870,5800,53988
20230605,101000,63602073685,5850,5790,5900,5780,118905
20230605,100900,62904802655,5790,5850,5860,5780,92267
20230605,100800,62366820865,5850,5800,5900,5780,303036
20230605,100700,60588877605,5800,5670,5830,5660,167948
20230605,100600,59615597565,5660,5700,5700,5660,35185
20230605,100500,59415707135,5700,5750,5760,5680,109116
20230605,100400,58792770295,5740,5760,5850,5740,175903
20230605,100300,57772347245,5760,5700,5790,5690,88061
20230605,100200,57266578655,5710,5650,5740,5650,72904
20230605,100100,56850462005,5650,5670,5690,5650,54492
20230605,100000,56541625505,5670,5650,5730,5620,144354
20230605,095900,55721882715,5640,5660,5690,5610,148571
20230605,095800,54884734645,5650,5740,5750,5630,174416
20230605,095700,53894246655,5730,5710,5790,5710,82599
20230605,095600,53420085265,5720,5770,5810,5710,158131
20230605,095500,52510028175,5770,5850,5860,5770,158179
20230605,095400,51589585575,5860,5870,5920,5850,354538
20230605,095300,49502664715,5860,5740,5890,5730,476732
20230605,095200,46718354805,5740,5680,5770,5680,201720
20230605,095100,45560650765,5690,5660,5710,5630,147684
20230605,095000,44723150595,5660,5690,5770,5630,249735
20230605,094900,43300592905,5700,5730,5770,5680,241676
20230605,094800,41918355445,5730,5820,5830,5720,301202
20230605,094700,40178821205,5830,5830,5870,5780,461699
20230605,094600,37490527135,5820,5820,5820,5820,0
20230605,094500,37490527135,5820,5690,5820,5640,283611
20230605,094400,35858512625,5690,5500,5730,5500,501899
20230605,094300,33039211975,5490,5530,5530,5450,80169
20230605,094200,32598948565,5530,5480,5540,5420,189051
20230605,094100,31562256615,5480,5480,5530,5430,202377
20230605,094000,30454331305,5480,5560,5600,5480,230957
20230605,093900,29177622895,5570,5540,5590,5510,219718
20230605,093800,27958892835,5560,5680,5790,5510,723010
20230605,093700,23864522115,5660,5650,5710,5610,244014
20230605,093600,22486613425,5650,5630,5730,5620,389427
20230605,093500,20276237335,5620,5630,5740,5560,713838
20230605,093400,16236292515,5630,5300,5640,5260,1176243
20230605,093300,9817186995,5250,5250,5250,5250,0
20230605,093200,9817186995,5250,5240,5250,5230,22173
20230605,093100,9700807975,5240,5130,5250,5090,249768
20230605,093000,8402664445,5130,5100,5150,5070,62013
20230605,092900,8085344015,5090,5140,5140,5070,75462
20230605,092800,7699922795,5130,5150,5200,5090,188281
20230605,092700,6732306235,5160,5180,5230,5120,188040
20230605,092600,5760213705,5170,5030,5220,4980,354778
20230605,092500,3932657930,5020,5030,5110,4980,215524
20230605,092400,2842702730,5040,5010,5060,4910,115000
20230605,092300,2269277095,5040,4890,5050,4875,97106
20230605,092200,1789499940,4885,4870,4900,4870,18479
20230605,092100,1699170825,4885,4800,4885,4800,31652
20230605,092000,1545177005,4800,4815,4845,4800,21131
20230605,091900,1443398945,4815,4840,4840,4815,13964
20230605,091800,1375992930,4840,4835,4845,4830,6312
20230605,091700,1345452530,4835,4820,4835,4815,5113
20230605,091600,1320772115,4820,4840,4840,4820,10705
20230605,091500,1269109695,4845,4855,4855,4835,8663
20230605,091400,1227160295,4860,4855,4860,4845,10995
20230605,091300,1173835110,4855,4845,4865,4830,17075
20230605,091200,1090922195,4845,4825,4850,4815,6023
20230605,091100,1061805945,4825,4800,4855,4800,6243
20230605,091000,1031623485,4795,4780,4810,4780,11899
20230605,090900,974711445,4770,4825,4825,4755,14585
20230605,090800,904834335,4825,4835,4850,4820,17092
20230605,090700,822252320,4850,4850,4855,4830,10784
20230605,090600,770005350,4850,4800,4860,4800,15156
20230605,090500,696717090,4800,4830,4830,4790,12892
20230605,090400,634727840,4820,4830,4860,4820,17295
20230605,090300,551075070,4830,4765,4835,4760,19307
20230605,090200,458333895,4760,4775,4775,4755,11082
20230605,090100,405569325,4760,4725,4780,4720,17162
20230605,090000,324119185,4725,4775,4785,4715,66147