stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190600,64784915,2180,2180,2180,2180,3
20230605,190500,64784915,2180,2180,2180,2180,0
20230605,190400,64784915,2180,2180,2180,2180,0
20230605,190300,64784915,2180,2180,2180,2180,0
20230605,190200,64784915,2180,2180,2180,2180,0
20230605,190100,64784915,2180,2180,2180,2180,0
20230605,190000,64784915,2180,2180,2180,2180,0
20230605,185900,64784915,2180,2180,2180,2180,0
20230605,185800,64784915,2180,2180,2180,2180,0
20230605,185700,64784915,2180,2180,2180,2180,0
20230605,185600,64784915,2180,2180,2180,2180,0
20230605,185500,64784915,2180,2180,2180,2180,0
20230605,185400,64784915,2180,2180,2180,2180,0
20230605,185300,64784915,2180,2180,2180,2180,0
20230605,185200,64784915,2180,2180,2180,2180,0
20230605,185100,64784915,2180,2180,2180,2180,0
20230605,185000,64784915,2180,2180,2180,2180,0
20230605,184900,64784915,2180,2180,2180,2180,0
20230605,184800,64784915,2180,2180,2180,2180,0
20230605,184700,64784915,2180,2180,2180,2180,0
20230605,184600,64784915,2180,2180,2180,2180,0
20230605,184500,64784915,2180,2180,2180,2180,0
20230605,184400,64784915,2180,2180,2180,2180,0
20230605,184300,64784915,2180,2180,2180,2180,0
20230605,184200,64784915,2180,2180,2180,2180,0
20230605,184100,64784915,2180,2180,2180,2180,0
20230605,184000,64784915,2180,2180,2180,2180,0
20230605,183900,64784915,2180,2180,2180,2180,0
20230605,183800,64784915,2180,2180,2180,2180,0
20230605,183700,64784915,2180,2180,2180,2180,0
20230605,183600,64784915,2180,2180,2180,2180,3
20230605,183500,64784915,2180,2180,2180,2180,0
20230605,183400,64784915,2180,2180,2180,2180,0
20230605,183300,64784915,2180,2180,2180,2180,0
20230605,183200,64784915,2180,2180,2180,2180,0
20230605,183100,64784915,2180,2180,2180,2180,0
20230605,183000,64784915,2180,2180,2180,2180,0
20230605,182900,64784915,2180,2180,2180,2180,0
20230605,182800,64784915,2180,2180,2180,2180,0
20230605,182700,64784915,2180,2180,2180,2180,0
20230605,182600,64784915,2180,2180,2180,2180,0
20230605,182500,64784915,2180,2180,2180,2180,0
20230605,182400,64784915,2180,2180,2180,2180,0
20230605,182300,64784915,2180,2180,2180,2180,0
20230605,182200,64784915,2180,2180,2180,2180,0
20230605,182100,64784915,2180,2180,2180,2180,0
20230605,182000,64784915,2180,2180,2180,2180,0
20230605,181900,64784915,2180,2180,2180,2180,0
20230605,181800,64784915,2180,2180,2180,2180,0
20230605,181700,64784915,2180,2180,2180,2180,0
20230605,181600,64784915,2180,2180,2180,2180,0
20230605,181500,64784915,2180,2180,2180,2180,0
20230605,181400,64784915,2180,2180,2180,2180,0
20230605,181300,64784915,2180,2180,2180,2180,0
20230605,181200,64784915,2180,2180,2180,2180,0
20230605,181100,64784915,2180,2180,2180,2180,0
20230605,181000,64784915,2180,2180,2180,2180,0
20230605,180900,64784915,2180,2180,2180,2180,0
20230605,180800,64784915,2180,2180,2180,2180,0
20230605,180700,64784915,2180,2180,2180,2180,0
20230605,180600,64784915,2180,2180,2180,2180,3
20230605,180500,64784915,2180,2180,2180,2180,0
20230605,180400,64784915,2180,2180,2180,2180,0
20230605,180300,64784915,2180,2180,2180,2180,0
20230605,180200,64784915,2180,2180,2180,2180,0
20230605,180100,64784915,2180,2180,2180,2180,0
20230605,180000,64784915,2180,2180,2180,2180,0
20230605,175900,64784915,2180,2180,2180,2180,0
20230605,175800,64784915,2180,2180,2180,2180,0
20230605,175700,64784915,2180,2180,2180,2180,0
20230605,175600,64784915,2180,2180,2180,2180,0
20230605,175500,64784915,2180,2180,2180,2180,0
20230605,175400,64784915,2180,2180,2180,2180,0
20230605,175300,64784915,2180,2180,2180,2180,0
20230605,175200,64784915,2180,2180,2180,2180,0
20230605,175100,64784915,2180,2180,2180,2180,0
20230605,175000,64784915,2180,2180,2180,2180,0
20230605,174900,64784915,2180,2180,2180,2180,0
20230605,174800,64784915,2180,2180,2180,2180,0
20230605,174700,64784915,2180,2180,2180,2180,0
20230605,174600,64784915,2180,2180,2180,2180,0
20230605,174500,64784915,2180,2180,2180,2180,0
20230605,174400,64784915,2180,2180,2180,2180,0
20230605,174300,64784915,2180,2180,2180,2180,0
20230605,174200,64784915,2180,2180,2180,2180,0
20230605,174100,64784915,2180,2180,2180,2180,0
20230605,174000,64784915,2180,2180,2180,2180,0
20230605,173900,64784915,2180,2180,2180,2180,0
20230605,173800,64784915,2180,2180,2180,2180,0
20230605,173700,64784915,2180,2180,2180,2180,0
20230605,173600,64784915,2180,2180,2180,2180,3
20230605,173500,64784915,2180,2180,2180,2180,0
20230605,173400,64784915,2180,2180,2180,2180,0
20230605,173300,64784915,2180,2180,2180,2180,0
20230605,173200,64784915,2180,2180,2180,2180,0
20230605,173100,64784915,2180,2180,2180,2180,0
20230605,173000,64784915,2180,2180,2180,2180,0
20230605,172900,64784915,2180,2180,2180,2180,0
20230605,172800,64784915,2180,2180,2180,2180,0
20230605,172700,64784915,2180,2180,2180,2180,0
20230605,172600,64784915,2180,2180,2180,2180,0
20230605,172500,64784915,2180,2180,2180,2180,0
20230605,172400,64784915,2180,2180,2180,2180,0
20230605,172300,64784915,2180,2180,2180,2180,0
20230605,172200,64784915,2180,2180,2180,2180,0
20230605,172100,64784915,2180,2180,2180,2180,0
20230605,172000,64784915,2180,2180,2180,2180,0
20230605,171900,64784915,2180,2180,2180,2180,0
20230605,171800,64784915,2180,2180,2180,2180,0
20230605,171700,64784915,2180,2180,2180,2180,0
20230605,171600,64784915,2180,2180,2180,2180,0
20230605,171500,64784915,2180,2180,2180,2180,0
20230605,171400,64784915,2180,2180,2180,2180,0
20230605,171300,64784915,2180,2180,2180,2180,0
20230605,171200,64784915,2180,2180,2180,2180,0
20230605,171100,64784915,2180,2180,2180,2180,0
20230605,171000,64784915,2180,2180,2180,2180,0
20230605,170900,64784915,2180,2180,2180,2180,0
20230605,170800,64784915,2180,2180,2180,2180,0
20230605,170700,64784915,2180,2180,2180,2180,0
20230605,170600,64784915,2180,2180,2180,2180,3
20230605,170500,64784915,2180,2180,2180,2180,0
20230605,170400,64784915,2180,2180,2180,2180,0
20230605,170300,64784915,2180,2180,2180,2180,0
20230605,170200,64784915,2180,2180,2180,2180,0
20230605,170100,64784915,2180,2180,2180,2180,0
20230605,170000,64784915,2180,2180,2180,2180,0
20230605,165900,64784915,2180,2180,2180,2180,0
20230605,165800,64784915,2180,2180,2180,2180,0
20230605,165700,64784915,2180,2180,2180,2180,0
20230605,165600,64784915,2180,2180,2180,2180,0
20230605,165500,64784915,2180,2180,2180,2180,0
20230605,165400,64784915,2180,2180,2180,2180,0
20230605,165300,64784915,2180,2180,2180,2180,0
20230605,165200,64784915,2180,2180,2180,2180,0
20230605,165100,64784915,2180,2180,2180,2180,0
20230605,165000,64784915,2180,2180,2180,2180,0
20230605,164900,64784915,2180,2180,2180,2180,0
20230605,164800,64784915,2180,2180,2180,2180,0
20230605,164700,64784915,2180,2180,2180,2180,0
20230605,164600,64784915,2180,2180,2180,2180,0
20230605,164500,64784915,2180,2180,2180,2180,0
20230605,164400,64784915,2180,2180,2180,2180,0
20230605,164300,64784915,2180,2180,2180,2180,0
20230605,164200,64784915,2180,2180,2180,2180,0
20230605,164100,64784915,2180,2180,2180,2180,0
20230605,164000,64784915,2180,2180,2180,2180,0
20230605,163900,64784915,2180,2180,2180,2180,0
20230605,163800,64784915,2180,2180,2180,2180,0
20230605,163700,64784915,2180,2180,2180,2180,0
20230605,163600,64784915,2180,2180,2180,2180,3
20230605,163500,64784915,2180,2180,2180,2180,0
20230605,163400,64784915,2180,2180,2180,2180,0
20230605,163300,64784915,2180,2180,2180,2180,0
20230605,163200,64784915,2180,2180,2180,2180,0
20230605,163100,64784915,2180,2180,2180,2180,0
20230605,163000,64784915,2180,2180,2180,2180,0
20230605,162900,64784915,2180,2180,2180,2180,0
20230605,162800,64784915,2180,2180,2180,2180,0
20230605,162700,64784915,2180,2180,2180,2180,0
20230605,162600,64784915,2180,2180,2180,2180,0
20230605,162500,64784915,2180,2180,2180,2180,0
20230605,162400,64784915,2180,2180,2180,2180,0
20230605,162300,64784915,2180,2180,2180,2180,0
20230605,162200,64784915,2180,2180,2180,2180,0
20230605,162100,64784915,2180,2180,2180,2180,0
20230605,162000,64784915,2180,2180,2180,2180,0
20230605,161900,64784915,2180,2180,2180,2180,0
20230605,161800,64784915,2180,2180,2180,2180,0
20230605,161700,64784915,2180,2180,2180,2180,0
20230605,161600,64784915,2180,2180,2180,2180,0
20230605,161500,64784915,2180,2180,2180,2180,0
20230605,161400,64784915,2180,2180,2180,2180,0
20230605,161300,64784915,2180,2180,2180,2180,0
20230605,161200,64784915,2180,2180,2180,2180,0
20230605,161100,64784915,2180,2180,2180,2180,0
20230605,161000,64784915,2180,2180,2180,2180,0
20230605,160900,64784915,2180,2180,2180,2180,0
20230605,160800,64784915,2180,2180,2180,2180,0
20230605,160700,64784915,2180,2180,2180,2180,0
20230605,160600,64784915,2180,2180,2180,2180,3
20230605,160500,64784915,2180,2180,2180,2180,0
20230605,160400,64784915,2180,2180,2180,2180,0
20230605,160300,64784915,2180,2180,2180,2180,0
20230605,160200,64784915,2180,2180,2180,2180,0
20230605,160100,64784915,2180,2180,2180,2180,0
20230605,160000,64784915,2180,2180,2180,2180,0
20230605,155900,64784915,2180,2180,2180,2180,0
20230605,155800,64784915,2180,2180,2180,2180,0
20230605,155700,64784915,2180,2180,2180,2180,0
20230605,155600,64784915,2180,2180,2180,2180,0
20230605,155500,64784915,2180,2180,2180,2180,0
20230605,155400,64784915,2180,2180,2180,2180,0
20230605,155300,64784915,2180,2180,2180,2180,0
20230605,155200,64784915,2180,2180,2180,2180,0
20230605,155100,64784915,2180,2180,2180,2180,0
20230605,155000,64784915,2180,2180,2180,2180,0
20230605,154900,64784915,2180,2180,2180,2180,0
20230605,154800,64784915,2180,2180,2180,2180,0
20230605,154700,64784915,2180,2180,2180,2180,0
20230605,154600,64784915,2180,2180,2180,2180,0
20230605,154500,64784915,2180,2180,2180,2180,0
20230605,154400,64784915,2180,2180,2180,2180,0
20230605,154300,64784915,2180,2180,2180,2180,0
20230605,154200,64784915,2180,2180,2180,2180,0
20230605,154100,64784915,2180,2180,2180,2180,0
20230605,154000,64784915,2180,2180,2180,2180,0
20230605,153900,64784915,2180,2180,2180,2180,0
20230605,153800,64784915,2180,2180,2180,2180,0
20230605,153700,64784915,2180,2180,2180,2180,0
20230605,153600,64784915,2180,2180,2180,2180,3
20230605,153500,64784915,2180,2180,2180,2180,0
20230605,153400,64784915,2180,2180,2180,2180,0
20230605,153300,64784915,2180,2180,2180,2180,0
20230605,153200,64784915,2180,2180,2180,2180,0
20230605,153100,64784915,2180,2180,2180,2180,0
20230605,153000,64784915,2180,2180,2180,2180,3
20230605,152900,64778375,2185,2185,2185,2185,0
20230605,152800,64778375,2185,2185,2185,2185,0
20230605,152700,64778375,2185,2185,2185,2185,0
20230605,152600,64778375,2185,2185,2185,2185,0
20230605,152500,64778375,2185,2185,2185,2185,0
20230605,152400,64778375,2185,2185,2185,2185,0
20230605,152300,64778375,2185,2185,2185,2185,0
20230605,152200,64778375,2185,2185,2185,2185,0
20230605,152100,64778375,2185,2185,2185,2185,0
20230605,152000,64778375,2185,2185,2185,2185,0
20230605,151900,64778375,2185,2175,2185,2175,47
20230605,151800,64676100,2185,2185,2185,2185,0
20230605,151700,64676100,2185,2185,2185,2185,0
20230605,151600,64676100,2185,2185,2185,2185,10
20230605,151500,64654250,2175,2175,2175,2175,41
20230605,151400,64565075,2185,2185,2185,2185,0
20230605,151300,64565075,2185,2185,2185,2185,0
20230605,151200,64565075,2185,2185,2185,2185,0
20230605,151100,64565075,2185,2175,2185,2175,51
20230605,151000,64454050,2185,2180,2185,2180,20
20230605,150900,64410400,2175,2185,2185,2175,136
20230605,150800,64114500,2175,2175,2175,2175,0
20230605,150700,64114500,2175,2180,2180,2175,42
20230605,150600,64023110,2180,2180,2180,2180,0
20230605,150500,64023110,2180,2180,2180,2180,0
20230605,150400,64023110,2180,2180,2180,2180,0
20230605,150300,64023110,2180,2180,2180,2180,41
20230605,150200,63933730,2185,2185,2185,2185,0
20230605,150100,63933730,2185,2185,2185,2185,0
20230605,150000,63933730,2185,2185,2185,2185,0
20230605,145900,63933730,2185,2185,2185,2180,197
20230605,145800,63503495,2185,2185,2185,2185,17
20230605,145700,63466350,2185,2185,2185,2185,40
20230605,145600,63378950,2185,2180,2185,2180,75
20230605,145500,63215280,2185,2185,2185,2185,169
20230605,145400,62846015,2185,2185,2185,2185,20
20230605,145300,62802315,2185,2185,2185,2185,40
20230605,145200,62714915,2185,2185,2185,2180,155
20230605,145100,62376450,2185,2185,2185,2185,36
20230605,145000,62297790,2185,2185,2185,2185,20
20230605,144900,62254090,2185,2185,2185,2185,40
20230605,144800,62166690,2180,2185,2185,2180,182
20230605,144700,61769225,2185,2185,2185,2185,42
20230605,144600,61677455,2185,2185,2185,2185,18
20230605,144500,61638125,2185,2180,2185,2180,724
20230605,144400,60059685,2185,2185,2185,2180,182
20230605,144300,59662225,2185,2185,2185,2185,17
20230605,144200,59625080,2185,2185,2185,2185,40
20230605,144100,59537680,2185,2185,2185,2185,22
20230605,144000,59489610,2185,2185,2185,2180,193
20230605,143900,59068110,2185,2185,2185,2185,18
20230605,143800,59028780,2185,2180,2185,2180,42
20230605,143700,58937105,2180,2180,2180,2180,23
20230605,143600,58886965,2185,2185,2185,2185,150
20230605,143500,58559215,2185,2185,2185,2185,17
20230605,143400,58522070,2185,2180,2185,2180,42
20230605,143300,58430400,2180,2180,2180,2180,21
20230605,143200,58384620,2185,2185,2185,2185,183
20230605,143100,57984765,2185,2185,2185,2185,20
20230605,143000,57941065,2185,2185,2185,2185,21
20230605,142900,57895180,2185,2180,2185,2180,94
20230605,142800,57690075,2185,2180,2185,2180,129
20230605,142700,57408370,2185,2185,2185,2185,40
20230605,142600,57320970,2185,2185,2185,2185,20
20230605,142500,57277270,2185,2185,2185,2180,84
20230605,142400,57093940,2185,2180,2185,2180,65
20230605,142300,56952150,2185,2185,2185,2185,40
20230605,142200,56864750,2185,2185,2185,2185,20
20230605,142100,56821050,2185,2185,2185,2180,82
20230605,142000,56642085,2180,2180,2180,2180,26
20230605,141900,56585405,2180,2180,2180,2180,40
20230605,141800,56498205,2180,2180,2180,2180,24
20230605,141700,56445885,2185,2185,2185,2185,36
20230605,141600,56367225,2185,2185,2185,2185,133
20230605,141500,56076620,2185,2185,2185,2185,21
20230605,141400,56030735,2185,2180,2185,2180,43
20230605,141300,55936985,2185,2185,2185,2185,16
20230605,141200,55902025,2185,2185,2185,2185,149
20230605,141100,55576460,2185,2180,2185,2180,24
20230605,141000,55524040,2180,2180,2180,2180,38
20230605,140900,55441200,2185,2185,2185,2185,19
20230605,140800,55399685,2185,2185,2185,2185,152
20230605,140700,55067565,2185,2180,2185,2180,24
20230605,140600,55015195,2180,2185,2185,2180,94
20230605,140500,54810170,2185,2185,2185,2185,19
20230605,140400,54768655,2180,2180,2180,2180,93
20230605,140300,54565915,2180,2180,2180,2180,20
20230605,140200,54522315,2180,2180,2180,2175,86
20230605,140100,54335045,2180,2180,2180,2180,16
20230605,140000,54300165,2180,2180,2180,2180,168
20230605,135900,53933925,2180,2180,2180,2180,38
20230605,135800,53851085,2180,2180,2180,2180,18
20230605,135700,53811845,2185,2185,2185,2185,40
20230605,135600,53724445,2185,2180,2185,2180,104
20230605,135500,53497220,2180,2180,2180,2180,39
20230605,135400,53412200,2185,2185,2185,2185,19
20230605,135300,53370685,2185,2185,2185,2185,40
20230605,135200,53283285,2185,2185,2185,2185,159
20230605,135100,52935870,2185,2180,2185,2180,39
20230605,135000,52850835,2180,2185,2185,2180,25
20230605,134900,52796235,2185,2180,2185,2180,125
20230605,134800,52523120,2180,2180,2180,2180,20
20230605,134700,52479520,2180,2180,2185,2180,42
20230605,134600,52387855,2185,2185,2185,2185,18
20230605,134500,52348525,2185,2185,2185,2185,145
20230605,134400,52031700,2185,2180,2185,2180,44
20230605,134300,51935685,2180,2180,2180,2180,16
20230605,134200,51900805,2185,2185,2185,2185,40
20230605,134100,51813405,2185,2185,2185,2185,118
20230605,134000,51555575,2185,2180,2185,2180,39
20230605,133900,51470470,2180,2180,2180,2180,20
20230605,133800,51426870,2185,2180,2185,2180,3027
20230605,133700,44825340,2180,2180,2180,2180,151
20230605,133600,44496160,2180,2180,2180,2180,42
20230605,133500,44404600,2175,2180,2180,2175,59
20230605,133400,44276185,2180,2180,2180,2180,40
20230605,133300,44188985,2180,2180,2180,2180,114
20230605,133200,43940465,2180,2175,2180,2175,69
20230605,133100,43790255,2180,2180,2180,2180,16
20230605,133000,43755375,2180,2180,2180,2180,22
20230605,132900,43707415,2180,2180,2180,2180,182
20230605,132800,43310655,2180,2175,2180,2175,17
20230605,132700,43273670,2175,2180,2180,2175,66
20230605,132600,43129920,2180,2180,2180,2180,21
20230605,132500,43084140,2180,2175,2180,2175,94
20230605,132400,42879595,2175,2170,2175,2170,62
20230605,132300,42744955,2175,2175,2175,2175,40
20230605,132200,42657955,2175,2175,2175,2175,22
20230605,132100,42610105,2175,2175,2175,2175,163
20230605,132000,42255580,2175,2170,2175,2170,61
20230605,131900,42123110,2175,2175,2175,2175,40
20230605,131800,42036110,2175,2175,2175,2175,23
20230605,131700,41986085,2175,2175,2175,2175,137
20230605,131600,41688110,2175,2175,2175,2170,69
20230605,131500,41538245,2175,2175,2175,2175,22
20230605,131400,41490395,2175,2175,2175,2175,39
20230605,131300,41405570,2175,2175,2175,2175,135
20230605,131200,41111945,2175,2175,2175,2170,81
20230605,131100,40935975,2175,2175,2175,2175,22
20230605,131000,40888125,2175,2175,2175,2175,39
20230605,130900,40803300,2175,2175,2175,2175,126
20230605,130800,40529250,2175,2175,2175,2170,82
20230605,130700,40351110,2175,2175,2175,2175,23
20230605,130600,40301085,2175,2175,2175,2175,40
20230605,130500,40214085,2170,2170,2170,2170,41
20230605,130400,40125115,2175,2175,2175,2175,40
20230605,130300,40038115,2175,2175,2175,2175,22
20230605,130200,39990265,2175,2175,2175,2175,41
20230605,130100,39901090,2175,2170,2175,2170,154
20230605,130000,39566350,2175,2175,2175,2175,20
20230605,125900,39522850,2175,2175,2175,2175,43
20230605,125800,39429325,2175,2175,2175,2175,17
20230605,125700,39392350,2175,2175,2175,2170,216
20230605,125600,38922755,2175,2175,2175,2175,23
20230605,125500,38872730,2175,2175,2175,2175,39
20230605,125400,38787905,2175,2175,2175,2175,18
20230605,125300,38748755,2170,2175,2175,2170,57
20230605,125200,38624985,2175,2175,2175,2175,23
20230605,125100,38574960,2175,2175,2175,2175,37
20230605,125000,38494485,2175,2175,2175,2175,20
20230605,124900,38450985,2175,2175,2175,2170,195
20230605,124800,38027070,2175,2175,2175,2175,20
20230605,124700,37983570,2175,2175,2175,2175,42
20230605,124600,37892220,2175,2175,2175,2175,115
20230605,124500,37642095,2170,2175,2175,2170,62
20230605,124400,37507450,2175,2175,2175,2175,40
20230605,124300,37420450,2175,2175,2175,2175,19
20230605,124200,37379125,2175,2170,2175,2170,82
20230605,124100,37200985,2175,2175,2175,2175,23
20230605,124000,37150960,2175,2175,2175,2175,129
20230605,123900,36870385,2175,2175,2175,2175,17
20230605,123800,36833410,2175,2170,2175,2170,161
20230605,123700,36483440,2175,2175,2175,2175,23
20230605,123600,36433415,2175,2175,2175,2175,37
20230605,123500,36352940,2175,2170,2175,2170,20
20230605,123400,36309530,2170,2175,2175,2170,167
20230605,123300,35946425,2175,2175,2175,2175,24
20230605,123200,35894225,2175,2175,2175,2175,40
20230605,123100,35807225,2175,2170,2175,2170,34
20230605,123000,35733365,2170,2175,2175,2170,120
20230605,122900,35472480,2175,2175,2175,2175,41
20230605,122800,35383305,2175,2175,2175,2175,16
20230605,122700,35348505,2175,2175,2175,2175,40
20230605,122600,35261505,2180,2180,2180,2180,164
20230605,122500,34903985,2180,2180,2180,2180,44
20230605,122400,34808065,2180,2180,2180,2180,16
20230605,122300,34773185,2180,2175,2180,2175,40
20230605,122200,34686105,2175,2175,2180,2175,101
20230605,122100,34466315,2175,2175,2175,2175,38
20230605,122000,34383665,2175,2175,2175,2175,19
20230605,121900,34342340,2175,2170,2175,2170,47
20230605,121800,34240325,2175,2175,2175,2175,134
20230605,121700,33948875,2175,2175,2175,2175,40
20230605,121600,33861875,2175,2170,2175,2170,23
20230605,121500,33811900,2170,2170,2170,2170,31
20230605,121400,33744630,2175,2175,2175,2175,151
20230605,121300,33416205,2175,2175,2175,2175,16
20230605,121200,33381405,2175,2170,2175,2170,46
20230605,121100,33281460,2170,2170,2170,2170,21
20230605,121000,33235890,2175,2175,2175,2175,161
20230605,120900,32885715,2175,2175,2175,2175,20
20230605,120800,32842215,2175,2170,2175,2170,46
20230605,120700,32742370,2175,2175,2175,2175,20
20230605,120600,32698870,2175,2175,2175,2175,144
20230605,120500,32385670,2175,2175,2175,2175,16
20230605,120400,32350870,2175,2170,2175,2170,47
20230605,120300,32248855,2175,2175,2175,2175,22
20230605,120200,32201005,2175,2175,2175,2175,154
20230605,120100,31866055,2175,2175,2175,2175,18
20230605,120000,31826905,2175,2170,2175,2170,28
20230605,115900,31766120,2170,2175,2175,2170,39
20230605,115800,31681385,2175,2175,2175,2175,128
20230605,115700,31402985,2175,2170,2175,2170,42
20230605,115600,31311690,2170,2170,2170,2170,31
20230605,115500,31244420,2175,2175,2175,2175,40
20230605,115400,31157420,2175,2175,2175,2175,143
20230605,115300,30846395,2175,2170,2175,2170,42
20230605,115200,30755105,2170,2170,2170,2170,29
20230605,115100,30692175,2175,2175,2175,2175,41
20230605,115000,30603000,2175,2175,2175,2175,111
20230605,114900,30361575,2175,2170,2175,2170,42
20230605,114800,30270335,2170,2170,2170,2170,20
20230605,114700,30226935,2175,2175,2175,2175,42
20230605,114600,30135585,2175,2175,2175,2175,135
20230605,114500,29841960,2175,2170,2175,2170,27
20230605,114400,29783310,2170,2175,2175,2170,48
20230605,114300,29679040,2175,2175,2175,2175,123
20230605,114200,29411515,2175,2175,2175,2175,40
20230605,114100,29324515,2175,2170,2175,2170,26
20230605,114000,29268040,2170,2175,2175,2170,48
20230605,113900,29163775,2175,2175,2175,2175,134
20230605,113800,28872325,2180,2175,2180,2175,42
20230605,113700,28780840,2175,2175,2175,2175,26
20230605,113600,28724290,2180,2180,2180,2180,42
20230605,113500,28632730,2180,2180,2180,2180,125
20230605,113400,28360230,2180,2175,2180,2175,40
20230605,113300,28273130,2175,2175,2175,2175,22
20230605,113200,28225280,2180,2180,2180,2180,40
20230605,113100,28138080,2180,2180,2180,2180,160
20230605,113000,27789280,2180,2175,2180,2175,26
20230605,112900,27732615,2175,2175,2175,2175,38
20230605,112800,27649965,2180,2180,2180,2180,18
20230605,112700,27610725,2180,2180,2180,2180,121
20230605,112600,27346945,2175,2175,2175,2175,26
20230605,112500,27290395,2175,2175,2180,2175,40
20230605,112400,27203325,2175,2175,2175,2175,16
20230605,112300,27168525,2175,2180,2180,2175,179
20230605,112200,26778420,2180,2175,2180,2175,25
20230605,112100,26724040,2175,2180,2180,2175,38
20230605,112000,26641285,2180,2180,2180,2180,19
20230605,111900,26599865,2180,2175,2180,2175,123
20230605,111800,26331825,2175,2175,2175,2175,21
20230605,111700,26286150,2180,2180,2180,2180,40
20230605,111600,26198950,2180,2180,2180,2180,19
20230605,111500,26157530,2180,2180,2180,2180,146
20230605,111400,25839250,2180,2175,2180,2175,47
20230605,111300,25737000,2180,2180,2180,2180,16
20230605,111200,25702120,2180,2180,2180,2180,40
20230605,111100,25614920,2180,2180,2180,2180,116
20230605,111000,25362040,2180,2175,2180,2175,43
20230605,110900,25268505,2180,2180,2180,2180,17
20230605,110800,25231445,2180,2180,2180,2180,40
20230605,110700,25144245,2180,2175,2180,2175,163
20230605,110600,24789030,2175,2180,2180,2175,39
20230605,110500,24704095,2180,2180,2180,2180,18
20230605,110400,24664855,2180,2180,2180,2175,40
20230605,110300,24577660,2180,2180,2180,2180,106
20230605,110200,24346580,2180,2180,2180,2175,66
20230605,110100,24202905,2180,2180,2180,2180,17
20230605,110000,24165845,2180,2175,2180,2175,29
20230605,105900,24102665,2180,2180,2180,2175,170
20230605,105800,23732110,2180,2175,2180,2175,62
20230605,105700,23597160,2180,2180,2180,2180,40
20230605,105600,23509960,2180,2180,2180,2180,21
20230605,105500,23464180,2180,2175,2180,2175,58
20230605,105400,23337935,2170,2175,2175,2170,58
20230605,105300,23211990,2175,2175,2175,2175,40
20230605,105200,23124990,2180,2175,2180,2175,4249
20230605,105100,13883085,2175,2175,2175,2175,174
20230605,105000,13504635,2170,2175,2175,2170,58
20230605,104900,13378695,2170,2175,2175,2170,48
20230605,104800,13274335,2175,2175,2175,2175,24
20230605,104700,13222135,2175,2175,2175,2170,180
20230605,104600,12830875,2175,2170,2175,2170,19
20230605,104500,12789560,2170,2170,2175,2170,25
20230605,104400,12735210,2175,2175,2175,2175,44
20230605,104300,12639510,2170,2170,2170,2170,42
20230605,104200,12548370,2175,2175,2175,2175,40
20230605,104100,12461370,2175,2170,2175,2170,24
20230605,104000,12409175,2170,2165,2170,2165,65
20230605,103900,12268250,2165,2165,2165,2165,16
20230605,103800,12233610,2170,2170,2170,2170,40
20230605,103700,12146810,2170,2165,2170,2165,20
20230605,103600,12103415,2170,2175,2175,2165,197
20230605,103500,11675300,2175,2175,2175,2170,68
20230605,103400,11527640,2175,2175,2175,2175,40
20230605,103300,11440640,2175,2170,2175,2170,24
20230605,103200,11388450,2175,2170,2175,2170,59
20230605,103100,11260330,2175,2175,2175,2175,16
20230605,103000,11225530,2175,2175,2175,2175,21
20230605,102900,11179855,2175,2170,2175,2170,40
20230605,102800,11092960,2150,2170,2175,2150,478
20230605,102700,10061390,2170,2170,2170,2165,82
20230605,102600,9883660,2170,2170,2170,2170,20
20230605,102500,9840260,2170,2170,2170,2170,42
20230605,102400,9749120,2170,2165,2170,2165,59
20230605,102300,9621295,2170,2170,2170,2170,40
20230605,102200,9534495,2170,2170,2170,2170,24
20230605,102100,9482415,2170,2160,2170,2160,43
20230605,102000,9389465,2160,2155,2160,2155,59
20230605,101900,9262235,2160,2160,2160,2160,40
20230605,101800,9175835,2160,2160,2160,2160,23
20230605,101700,9126155,2160,2155,2160,2155,46
20230605,101600,9027000,2160,2160,2160,2160,100
20230605,101500,8811000,2160,2160,2160,2160,23
20230605,101400,8761320,2160,2160,2160,2160,37
20230605,101300,8681400,2160,2155,2160,2155,26
20230605,101200,8625330,2155,2160,2160,2155,153
20230605,101100,8294970,2160,2160,2160,2160,21
20230605,101000,8249610,2160,2155,2160,2155,40
20230605,100900,8163215,2155,2155,2155,2155,20
20230605,100800,8120115,2155,2160,2160,2155,149
20230605,100700,7798375,2160,2160,2160,2160,21
20230605,100600,7753015,2160,2155,2160,2155,46
20230605,100500,7653765,2155,2155,2155,2155,20
20230605,100400,7610665,2160,2160,2160,2160,176
20230605,100300,7230505,2160,2160,2160,2160,24
20230605,100200,7178665,2160,2155,2160,2155,40
20230605,100100,7092360,2155,2155,2155,2155,22
20230605,100000,7044950,2160,2160,2160,2160,108
20230605,095900,6811670,2160,2160,2160,2160,42
20230605,095800,6720950,2160,2160,2160,2160,16
20230605,095700,6686390,2160,2160,2160,2155,60
20230605,095600,6557000,2160,2160,2160,2160,148
20230605,095500,6237320,2160,2160,2160,2160,43
20230605,095400,6144440,2160,2155,2160,2155,22
20230605,095300,6097005,2155,2160,2160,2155,40
20230605,095200,6010725,2160,2160,2160,2160,119
20230605,095100,5753685,2160,2160,2160,2160,39
20230605,095000,5669445,2160,2155,2160,2155,23
20230605,094900,5619865,2155,2160,2160,2155,40
20230605,094800,5533575,2160,2160,2160,2160,143
20230605,094700,5224695,2160,2160,2160,2160,39
20230605,094600,5140455,2160,2155,2160,2155,27
20230605,094500,5082210,2155,2160,2160,2155,49
20230605,094400,4976500,2160,2160,2160,2160,139
20230605,094300,4676260,2160,2155,2160,2155,29
20230605,094200,4613625,2155,2155,2155,2155,40
20230605,094100,4527425,2160,2160,2160,2160,122
20230605,094000,4263905,2160,2160,2160,2160,170
20230605,093900,3896705,2160,2160,2160,2160,16
20230605,093800,3862145,2160,2155,2160,2155,46
20230605,093700,3762995,2160,2160,2160,2160,114
20230605,093600,3516755,2160,2160,2160,2160,42
20230605,093500,3426035,2160,2155,2160,2155,25
20230605,093400,3372085,2155,2160,2160,2155,49
20230605,093300,3266400,2160,2160,2160,2160,139
20230605,093200,2966160,2160,2160,2160,2160,40
20230605,093100,2879760,2160,2155,2160,2155,18
20230605,093000,2840940,2155,2155,2155,2155,30
20230605,092900,2776290,2160,2160,2160,2160,145
20230605,092800,2463090,2160,2155,2160,2155,19
20230605,092700,2422055,2155,2155,2155,2155,40
20230605,092600,2335855,2160,2160,2160,2160,21
20230605,092500,2290495,2160,2160,2160,2160,169
20230605,092400,1925455,2160,2160,2160,2160,70
20230605,092300,1774255,2160,2150,2160,2150,82
20230605,092200,1597555,2160,2160,2160,2160,22
20230605,092100,1550035,2160,2160,2160,2160,194
20230605,092000,1130995,2160,2160,2160,2160,17
20230605,091900,1094275,2160,2160,2160,2160,20
20230605,091800,1051075,2155,2155,2155,2155,41
20230605,091700,962720,2155,2155,2155,2155,42
20230605,091600,872210,2160,2160,2160,2160,0
20230605,091500,872210,2160,2160,2160,2160,0
20230605,091400,872210,2160,2160,2160,2160,0
20230605,091300,872210,2160,2160,2160,2160,78
20230605,091200,703730,2150,2150,2150,2150,0
20230605,091100,703730,2150,2150,2150,2150,41
20230605,091000,615580,2160,2160,2160,2160,0
20230605,090900,615580,2160,2155,2160,2155,111
20230605,090800,375835,2150,2150,2150,2150,0
20230605,090700,375835,2150,2150,2150,2150,42
20230605,090600,285535,2150,2150,2150,2150,0
20230605,090500,285535,2150,2150,2150,2150,50
20230605,090400,178035,2145,2145,2145,2145,0
20230605,090300,178035,2145,2145,2145,2145,41
20230605,090200,90090,2145,2145,2145,2145,0
20230605,090100,90090,2145,2145,2145,2145,0
20230605,090000,90090,2145,2145,2145,2145,42