stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,203000,55982195,2200,2200,2200,2200,1
20230605,202900,55982195,2200,2200,2200,2200,0
20230605,202800,55982195,2200,2200,2200,2200,0
20230605,202700,55982195,2200,2200,2200,2200,0
20230605,202600,55982195,2200,2200,2200,2200,0
20230605,202500,55982195,2200,2200,2200,2200,0
20230605,202400,55982195,2200,2200,2200,2200,0
20230605,202300,55982195,2200,2200,2200,2200,0
20230605,202200,55982195,2200,2200,2200,2200,0
20230605,202100,55982195,2200,2200,2200,2200,0
20230605,202000,55982195,2200,2200,2200,2200,0
20230605,201900,55982195,2200,2200,2200,2200,0
20230605,201800,55982195,2200,2200,2200,2200,0
20230605,201700,55982195,2200,2200,2200,2200,0
20230605,201600,55982195,2200,2200,2200,2200,0
20230605,201500,55982195,2200,2200,2200,2200,0
20230605,201400,55982195,2200,2200,2200,2200,0
20230605,201300,55982195,2200,2200,2200,2200,0
20230605,201200,55982195,2200,2200,2200,2200,0
20230605,201100,55982195,2200,2200,2200,2200,0
20230605,201000,55982195,2200,2200,2200,2200,0
20230605,200900,55982195,2200,2200,2200,2200,0
20230605,200800,55982195,2200,2200,2200,2200,0
20230605,200700,55982195,2200,2200,2200,2200,0
20230605,200600,55982195,2200,2200,2200,2200,0
20230605,200500,55982195,2200,2200,2200,2200,0
20230605,200400,55982195,2200,2200,2200,2200,0
20230605,200300,55982195,2200,2200,2200,2200,0
20230605,200200,55982195,2200,2200,2200,2200,0
20230605,200100,55982195,2200,2200,2200,2200,0
20230605,200000,55982195,2200,2200,2200,2200,1
20230605,195900,55982195,2200,2200,2200,2200,0
20230605,195800,55982195,2200,2200,2200,2200,0
20230605,195700,55982195,2200,2200,2200,2200,0
20230605,195600,55982195,2200,2200,2200,2200,0
20230605,195500,55982195,2200,2200,2200,2200,0
20230605,195400,55982195,2200,2200,2200,2200,0
20230605,195300,55982195,2200,2200,2200,2200,0
20230605,195200,55982195,2200,2200,2200,2200,0
20230605,195100,55982195,2200,2200,2200,2200,0
20230605,195000,55982195,2200,2200,2200,2200,0
20230605,194900,55982195,2200,2200,2200,2200,0
20230605,194800,55982195,2200,2200,2200,2200,0
20230605,194700,55982195,2200,2200,2200,2200,0
20230605,194600,55982195,2200,2200,2200,2200,0
20230605,194500,55982195,2200,2200,2200,2200,0
20230605,194400,55982195,2200,2200,2200,2200,0
20230605,194300,55982195,2200,2200,2200,2200,0
20230605,194200,55982195,2200,2200,2200,2200,0
20230605,194100,55982195,2200,2200,2200,2200,0
20230605,194000,55982195,2200,2200,2200,2200,0
20230605,193900,55982195,2200,2200,2200,2200,0
20230605,193800,55982195,2200,2200,2200,2200,0
20230605,193700,55982195,2200,2200,2200,2200,0
20230605,193600,55982195,2200,2200,2200,2200,0
20230605,193500,55982195,2200,2200,2200,2200,0
20230605,193400,55982195,2200,2200,2200,2200,0
20230605,193300,55982195,2200,2200,2200,2200,0
20230605,193200,55982195,2200,2200,2200,2200,0
20230605,193100,55982195,2200,2200,2200,2200,0
20230605,193000,55982195,2200,2200,2200,2200,1
20230605,192900,55982195,2200,2200,2200,2200,0
20230605,192800,55982195,2200,2200,2200,2200,0
20230605,192700,55982195,2200,2200,2200,2200,0
20230605,192600,55982195,2200,2200,2200,2200,0
20230605,192500,55982195,2200,2200,2200,2200,0
20230605,192400,55982195,2200,2200,2200,2200,0
20230605,192300,55982195,2200,2200,2200,2200,0
20230605,192200,55982195,2200,2200,2200,2200,0
20230605,192100,55982195,2200,2200,2200,2200,0
20230605,192000,55982195,2200,2200,2200,2200,0
20230605,191900,55982195,2200,2200,2200,2200,0
20230605,191800,55982195,2200,2200,2200,2200,0
20230605,191700,55982195,2200,2200,2200,2200,0
20230605,191600,55982195,2200,2200,2200,2200,0
20230605,191500,55982195,2200,2200,2200,2200,0
20230605,191400,55982195,2200,2200,2200,2200,0
20230605,191300,55982195,2200,2200,2200,2200,0
20230605,191200,55982195,2200,2200,2200,2200,0
20230605,191100,55982195,2200,2200,2200,2200,0
20230605,191000,55982195,2200,2200,2200,2200,0
20230605,190900,55982195,2200,2200,2200,2200,0
20230605,190800,55982195,2200,2200,2200,2200,0
20230605,190700,55982195,2200,2200,2200,2200,0
20230605,190600,55982195,2200,2200,2200,2200,0
20230605,190500,55982195,2200,2200,2200,2200,0
20230605,190400,55982195,2200,2200,2200,2200,0
20230605,190300,55982195,2200,2200,2200,2200,0
20230605,190200,55982195,2200,2200,2200,2200,0
20230605,190100,55982195,2200,2200,2200,2200,0
20230605,190000,55982195,2200,2200,2200,2200,1
20230605,185900,55982195,2200,2200,2200,2200,0
20230605,185800,55982195,2200,2200,2200,2200,0
20230605,185700,55982195,2200,2200,2200,2200,0
20230605,185600,55982195,2200,2200,2200,2200,0
20230605,185500,55982195,2200,2200,2200,2200,0
20230605,185400,55982195,2200,2200,2200,2200,0
20230605,185300,55982195,2200,2200,2200,2200,0
20230605,185200,55982195,2200,2200,2200,2200,0
20230605,185100,55982195,2200,2200,2200,2200,0
20230605,185000,55982195,2200,2200,2200,2200,0
20230605,184900,55982195,2200,2200,2200,2200,0
20230605,184800,55982195,2200,2200,2200,2200,0
20230605,184700,55982195,2200,2200,2200,2200,0
20230605,184600,55982195,2200,2200,2200,2200,0
20230605,184500,55982195,2200,2200,2200,2200,0
20230605,184400,55982195,2200,2200,2200,2200,0
20230605,184300,55982195,2200,2200,2200,2200,0
20230605,184200,55982195,2200,2200,2200,2200,0
20230605,184100,55982195,2200,2200,2200,2200,0
20230605,184000,55982195,2200,2200,2200,2200,0
20230605,183900,55982195,2200,2200,2200,2200,0
20230605,183800,55982195,2200,2200,2200,2200,0
20230605,183700,55982195,2200,2200,2200,2200,0
20230605,183600,55982195,2200,2200,2200,2200,0
20230605,183500,55982195,2200,2200,2200,2200,0
20230605,183400,55982195,2200,2200,2200,2200,0
20230605,183300,55982195,2200,2200,2200,2200,0
20230605,183200,55982195,2200,2200,2200,2200,0
20230605,183100,55982195,2200,2200,2200,2200,0
20230605,183000,55982195,2200,2200,2200,2200,1
20230605,182900,55982195,2200,2200,2200,2200,0
20230605,182800,55982195,2200,2200,2200,2200,0
20230605,182700,55982195,2200,2200,2200,2200,0
20230605,182600,55982195,2200,2200,2200,2200,0
20230605,182500,55982195,2200,2200,2200,2200,0
20230605,182400,55982195,2200,2200,2200,2200,0
20230605,182300,55982195,2200,2200,2200,2200,0
20230605,182200,55982195,2200,2200,2200,2200,0
20230605,182100,55982195,2200,2200,2200,2200,0
20230605,182000,55982195,2200,2200,2200,2200,0
20230605,181900,55982195,2200,2200,2200,2200,0
20230605,181800,55982195,2200,2200,2200,2200,0
20230605,181700,55982195,2200,2200,2200,2200,0
20230605,181600,55982195,2200,2200,2200,2200,0
20230605,181500,55982195,2200,2200,2200,2200,0
20230605,181400,55982195,2200,2200,2200,2200,0
20230605,181300,55982195,2200,2200,2200,2200,0
20230605,181200,55982195,2200,2200,2200,2200,0
20230605,181100,55982195,2200,2200,2200,2200,0
20230605,181000,55982195,2200,2200,2200,2200,0
20230605,180900,55982195,2200,2200,2200,2200,0
20230605,180800,55982195,2200,2200,2200,2200,0
20230605,180700,55982195,2200,2200,2200,2200,0
20230605,180600,55982195,2200,2200,2200,2200,0
20230605,180500,55982195,2200,2200,2200,2200,0
20230605,180400,55982195,2200,2200,2200,2200,0
20230605,180300,55982195,2200,2200,2200,2200,0
20230605,180200,55982195,2200,2200,2200,2200,0
20230605,180100,55982195,2200,2200,2200,2200,0
20230605,180000,55982195,2200,2200,2200,2200,1
20230605,175900,55982195,2200,2200,2200,2200,0
20230605,175800,55982195,2200,2200,2200,2200,0
20230605,175700,55982195,2200,2200,2200,2200,0
20230605,175600,55982195,2200,2200,2200,2200,0
20230605,175500,55982195,2200,2200,2200,2200,0
20230605,175400,55982195,2200,2200,2200,2200,0
20230605,175300,55982195,2200,2200,2200,2200,0
20230605,175200,55982195,2200,2200,2200,2200,0
20230605,175100,55982195,2200,2200,2200,2200,0
20230605,175000,55982195,2200,2200,2200,2200,0
20230605,174900,55982195,2200,2200,2200,2200,0
20230605,174800,55982195,2200,2200,2200,2200,0
20230605,174700,55982195,2200,2200,2200,2200,0
20230605,174600,55982195,2200,2200,2200,2200,0
20230605,174500,55982195,2200,2200,2200,2200,0
20230605,174400,55982195,2200,2200,2200,2200,0
20230605,174300,55982195,2200,2200,2200,2200,0
20230605,174200,55982195,2200,2200,2200,2200,0
20230605,174100,55982195,2200,2200,2200,2200,0
20230605,174000,55982195,2200,2200,2200,2200,0
20230605,173900,55982195,2200,2200,2200,2200,0
20230605,173800,55982195,2200,2200,2200,2200,0
20230605,173700,55982195,2200,2200,2200,2200,0
20230605,173600,55982195,2200,2200,2200,2200,0
20230605,173500,55982195,2200,2200,2200,2200,0
20230605,173400,55982195,2200,2200,2200,2200,0
20230605,173300,55982195,2200,2200,2200,2200,0
20230605,173200,55982195,2200,2200,2200,2200,0
20230605,173100,55982195,2200,2200,2200,2200,0
20230605,173000,55982195,2200,2200,2200,2200,1
20230605,172900,55982195,2200,2200,2200,2200,0
20230605,172800,55982195,2200,2200,2200,2200,0
20230605,172700,55982195,2200,2200,2200,2200,0
20230605,172600,55982195,2200,2200,2200,2200,0
20230605,172500,55982195,2200,2200,2200,2200,0
20230605,172400,55982195,2200,2200,2200,2200,0
20230605,172300,55982195,2200,2200,2200,2200,0
20230605,172200,55982195,2200,2200,2200,2200,0
20230605,172100,55982195,2200,2200,2200,2200,0
20230605,172000,55982195,2200,2200,2200,2200,0
20230605,171900,55982195,2200,2200,2200,2200,0
20230605,171800,55982195,2200,2200,2200,2200,0
20230605,171700,55982195,2200,2200,2200,2200,0
20230605,171600,55982195,2200,2200,2200,2200,0
20230605,171500,55982195,2200,2200,2200,2200,0
20230605,171400,55982195,2200,2200,2200,2200,0
20230605,171300,55982195,2200,2200,2200,2200,0
20230605,171200,55982195,2200,2200,2200,2200,0
20230605,171100,55982195,2200,2200,2200,2200,0
20230605,171000,55982195,2200,2200,2200,2200,0
20230605,170900,55982195,2200,2200,2200,2200,0
20230605,170800,55982195,2200,2200,2200,2200,0
20230605,170700,55982195,2200,2200,2200,2200,0
20230605,170600,55982195,2200,2200,2200,2200,0
20230605,170500,55982195,2200,2200,2200,2200,0
20230605,170400,55982195,2200,2200,2200,2200,0
20230605,170300,55982195,2200,2200,2200,2200,0
20230605,170200,55982195,2200,2200,2200,2200,0
20230605,170100,55982195,2200,2200,2200,2200,0
20230605,170000,55982195,2200,2200,2200,2200,1
20230605,165900,55982195,2200,2200,2200,2200,0
20230605,165800,55982195,2200,2200,2200,2200,0
20230605,165700,55982195,2200,2200,2200,2200,0
20230605,165600,55982195,2200,2200,2200,2200,0
20230605,165500,55982195,2200,2200,2200,2200,0
20230605,165400,55982195,2200,2200,2200,2200,0
20230605,165300,55982195,2200,2200,2200,2200,0
20230605,165200,55982195,2200,2200,2200,2200,0
20230605,165100,55982195,2200,2200,2200,2200,0
20230605,165000,55982195,2200,2200,2200,2200,0
20230605,164900,55982195,2200,2200,2200,2200,0
20230605,164800,55982195,2200,2200,2200,2200,0
20230605,164700,55982195,2200,2200,2200,2200,0
20230605,164600,55982195,2200,2200,2200,2200,0
20230605,164500,55982195,2200,2200,2200,2200,0
20230605,164400,55982195,2200,2200,2200,2200,0
20230605,164300,55982195,2200,2200,2200,2200,0
20230605,164200,55982195,2200,2200,2200,2200,0
20230605,164100,55982195,2200,2200,2200,2200,0
20230605,164000,55982195,2200,2200,2200,2200,0
20230605,163900,55982195,2200,2200,2200,2200,0
20230605,163800,55982195,2200,2200,2200,2200,0
20230605,163700,55982195,2200,2200,2200,2200,0
20230605,163600,55982195,2200,2200,2200,2200,0
20230605,163500,55982195,2200,2200,2200,2200,0
20230605,163400,55982195,2200,2200,2200,2200,0
20230605,163300,55982195,2200,2200,2200,2200,0
20230605,163200,55982195,2200,2200,2200,2200,0
20230605,163100,55982195,2200,2200,2200,2200,0
20230605,163000,55982195,2200,2200,2200,2200,1
20230605,162900,55982195,2200,2200,2200,2200,0
20230605,162800,55982195,2200,2200,2200,2200,0
20230605,162700,55982195,2200,2200,2200,2200,0
20230605,162600,55982195,2200,2200,2200,2200,0
20230605,162500,55982195,2200,2200,2200,2200,0
20230605,162400,55982195,2200,2200,2200,2200,0
20230605,162300,55982195,2200,2200,2200,2200,0
20230605,162200,55982195,2200,2200,2200,2200,0
20230605,162100,55982195,2200,2200,2200,2200,0
20230605,162000,55982195,2200,2200,2200,2200,0
20230605,161900,55982195,2200,2200,2200,2200,0
20230605,161800,55982195,2200,2200,2200,2200,0
20230605,161700,55982195,2200,2200,2200,2200,0
20230605,161600,55982195,2200,2200,2200,2200,0
20230605,161500,55982195,2200,2200,2200,2200,0
20230605,161400,55982195,2200,2200,2200,2200,0
20230605,161300,55982195,2200,2200,2200,2200,0
20230605,161200,55982195,2200,2200,2200,2200,0
20230605,161100,55982195,2200,2200,2200,2200,0
20230605,161000,55982195,2200,2200,2200,2200,0
20230605,160900,55982195,2200,2200,2200,2200,0
20230605,160800,55982195,2200,2200,2200,2200,0
20230605,160700,55982195,2200,2200,2200,2200,0
20230605,160600,55982195,2200,2200,2200,2200,0
20230605,160500,55982195,2200,2200,2200,2200,0
20230605,160400,55982195,2200,2200,2200,2200,0
20230605,160300,55982195,2200,2200,2200,2200,0
20230605,160200,55982195,2200,2200,2200,2200,0
20230605,160100,55982195,2200,2200,2200,2200,0
20230605,160000,55982195,2200,2200,2200,2200,1
20230605,155900,55982195,2200,2200,2200,2200,0
20230605,155800,55982195,2200,2200,2200,2200,0
20230605,155700,55982195,2200,2200,2200,2200,0
20230605,155600,55982195,2200,2200,2200,2200,0
20230605,155500,55982195,2200,2200,2200,2200,0
20230605,155400,55982195,2200,2200,2200,2200,0
20230605,155300,55982195,2200,2200,2200,2200,0
20230605,155200,55982195,2200,2200,2200,2200,0
20230605,155100,55982195,2200,2200,2200,2200,0
20230605,155000,55982195,2200,2200,2200,2200,0
20230605,154900,55982195,2200,2200,2200,2200,0
20230605,154800,55982195,2200,2200,2200,2200,0
20230605,154700,55982195,2200,2200,2200,2200,0
20230605,154600,55982195,2200,2200,2200,2200,0
20230605,154500,55982195,2200,2200,2200,2200,0
20230605,154400,55982195,2200,2200,2200,2200,0
20230605,154300,55982195,2200,2200,2200,2200,0
20230605,154200,55982195,2200,2200,2200,2200,0
20230605,154100,55982195,2200,2200,2200,2200,0
20230605,154000,55982195,2200,2200,2200,2200,0
20230605,153900,55982195,2200,2200,2200,2200,0
20230605,153800,55982195,2200,2200,2200,2200,0
20230605,153700,55982195,2200,2200,2200,2200,0
20230605,153600,55982195,2200,2200,2200,2200,0
20230605,153500,55982195,2200,2200,2200,2200,0
20230605,153400,55982195,2200,2200,2200,2200,0
20230605,153300,55982195,2200,2200,2200,2200,0
20230605,153200,55982195,2200,2200,2200,2200,0
20230605,153100,55982195,2200,2200,2200,2200,0
20230605,153000,55982195,2200,2200,2200,2200,2
20230605,152900,55979995,2200,2200,2200,2200,0
20230605,152800,55979995,2200,2200,2200,2200,0
20230605,152700,55979995,2200,2200,2200,2200,0
20230605,152600,55979995,2200,2200,2200,2200,0
20230605,152500,55979995,2200,2200,2200,2200,0
20230605,152400,55979995,2200,2200,2200,2200,0
20230605,152300,55979995,2200,2200,2200,2200,0
20230605,152200,55979995,2200,2200,2200,2200,0
20230605,152100,55979995,2200,2200,2200,2200,0
20230605,152000,55979995,2200,2200,2200,2200,0
20230605,151900,55979995,2200,2200,2200,2200,0
20230605,151800,55979995,2200,2200,2200,2200,0
20230605,151700,55979995,2200,2200,2200,2200,0
20230605,151600,55979995,2200,2200,2200,2200,0
20230605,151500,55979995,2200,2200,2200,2200,0
20230605,151400,55979995,2200,2200,2200,2200,0
20230605,151300,55979995,2200,2200,2200,2200,0
20230605,151200,55979995,2200,2200,2200,2200,0
20230605,151100,55979995,2200,2200,2200,2200,0
20230605,151000,55979995,2200,2200,2200,2200,0
20230605,150900,55979995,2200,2200,2200,2200,55
20230605,150800,55858995,2200,2200,2200,2200,0
20230605,150700,55858995,2200,2200,2200,2200,0
20230605,150600,55858995,2200,2200,2200,2200,0
20230605,150500,55858995,2200,2200,2200,2200,0
20230605,150400,55858995,2200,2200,2200,2200,0
20230605,150300,55858995,2200,2200,2200,2200,0
20230605,150200,55858995,2200,2200,2200,2200,0
20230605,150100,55858995,2200,2200,2200,2200,0
20230605,150000,55858995,2200,2200,2200,2200,0
20230605,145900,55858995,2200,2200,2200,2200,155
20230605,145800,55517995,2200,2200,2200,2200,17
20230605,145700,55480595,2200,2200,2200,2200,40
20230605,145600,55392595,2200,2200,2200,2200,24
20230605,145500,55339795,2200,2200,2200,2200,169
20230605,145400,54967995,2200,2200,2200,2200,20
20230605,145300,54923995,2200,2200,2200,2200,40
20230605,145200,54835995,2200,2200,2200,2200,113
20230605,145100,54587395,2200,2200,2200,2200,36
20230605,145000,54508195,2200,2200,2200,2200,20
20230605,144900,54464195,2200,2200,2200,2200,40
20230605,144800,54376195,2200,2200,2200,2200,141
20230605,144700,54065995,2200,2200,2200,2200,42
20230605,144600,53973595,2200,2200,2200,2200,18
20230605,144500,53933995,2200,2200,2200,2200,24
20230605,144400,53881195,2200,2200,2200,2200,140
20230605,144300,53573195,2200,2200,2200,2200,17
20230605,144200,53535795,2200,2200,2200,2200,40
20230605,144100,53447795,2200,2200,2200,2200,22
20230605,144000,53399395,2200,2200,2200,2200,152
20230605,143900,53064995,2200,2200,2200,2200,18
20230605,143800,53025395,2200,2195,2200,2195,40
20230605,143700,52937430,2200,2200,2200,2200,30
20230605,143600,52871430,2200,2200,2200,2200,150
20230605,143500,52541430,2200,2200,2200,2200,17
20230605,143400,52504030,2200,2200,2200,2200,40
20230605,143300,52416030,2200,2200,2200,2200,21
20230605,143200,52369830,2200,2200,2200,2195,190
20230605,143100,51951865,2200,2200,2200,2200,20
20230605,143000,51907865,2200,2200,2200,2200,21
20230605,142900,51861665,2200,2200,2200,2200,40
20230605,142800,51773665,2200,2200,2200,2200,97
20230605,142700,51560265,2200,2200,2200,2200,40
20230605,142600,51472265,2200,2200,2200,2200,20
20230605,142500,51428265,2200,2200,2200,2200,42
20230605,142400,51335865,2200,2200,2200,2200,151
20230605,142300,51003665,2200,2200,2200,2200,40
20230605,142200,50915665,2200,2200,2200,2200,20
20230605,142100,50871665,2200,2200,2200,2200,41
20230605,142000,50781465,2200,2200,2200,2200,109
20230605,141900,50541665,2200,2200,2200,2200,40
20230605,141800,50453665,2200,2200,2200,2200,24
20230605,141700,50400865,2200,2200,2200,2200,36
20230605,141600,50321665,2200,2200,2200,2200,133
20230605,141500,50029065,2200,2200,2200,2200,21
20230605,141400,49982865,2200,2200,2200,2200,43
20230605,141300,49888265,2200,2200,2200,2200,16
20230605,141200,49853065,2200,2200,2200,2200,149
20230605,141100,49525265,2200,2200,2200,2200,23
20230605,141000,49474665,2200,2200,2200,2200,38
20230605,140900,49391065,2200,2200,2200,2200,19
20230605,140800,49349265,2200,2200,2200,2200,152
20230605,140700,49014865,2200,2200,2200,2200,24
20230605,140600,48962065,2200,2200,2200,2200,37
20230605,140500,48880665,2200,2200,2200,2200,19
20230605,140400,48838865,2195,2195,2195,2195,136
20230605,140300,48540345,2195,2195,2195,2195,20
20230605,140200,48496445,2195,2195,2195,2195,44
20230605,140100,48399865,2195,2195,2195,2195,16
20230605,140000,48364745,2195,2195,2195,2195,168
20230605,135900,47995985,2195,2200,2200,2195,38
20230605,135800,47912465,2200,2200,2200,2200,18
20230605,135700,47872865,2200,2200,2200,2200,40
20230605,135600,47784865,2200,2200,2200,2200,102
20230605,135500,47560465,2200,2200,2200,2200,37
20230605,135400,47479065,2200,2200,2200,2200,19
20230605,135300,47437265,2200,2200,2200,2200,40
20230605,135200,47349265,2200,2200,2200,2200,159
20230605,135100,46999465,2200,2200,2200,2200,39
20230605,135000,46913665,2200,2200,2200,2200,20
20230605,134900,46869665,2200,2200,2200,2200,125
20230605,134800,46594665,2200,2200,2200,2200,20
20230605,134700,46550665,2200,2200,2200,2200,42
20230605,134600,46458265,2200,2200,2200,2200,18
20230605,134500,46418665,2200,2200,2200,2200,145
20230605,134400,46099665,2200,2200,2200,2200,44
20230605,134300,46002865,2200,2200,2200,2200,16
20230605,134200,45967665,2200,2200,2200,2200,40
20230605,134100,45879665,2200,2200,2200,2200,118
20230605,134000,45620065,2200,2200,2200,2200,39
20230605,133900,45534265,2200,2200,2200,2200,20
20230605,133800,45490265,2200,2200,2200,2200,40
20230605,133700,45402265,2200,2200,2200,2200,151
20230605,133600,45070065,2200,2200,2200,2200,42
20230605,133500,44977665,2200,2200,2200,2200,18
20230605,133400,44938065,2200,2200,2200,2200,40
20230605,133300,44850065,2200,2200,2200,2200,114
20230605,133200,44599265,2200,2200,2200,2200,41
20230605,133100,44509065,2200,2200,2200,2200,16
20230605,133000,44473865,2200,2200,2200,2200,22
20230605,132900,44425465,2200,2200,2200,2200,182
20230605,132800,44025065,2200,2200,2200,2200,17
20230605,132700,43987665,2200,2200,2200,2200,40
20230605,132600,43899665,2200,2200,2200,2200,21
20230605,132500,43853465,2200,2200,2200,2200,120
20230605,132400,43589465,2200,2200,2200,2200,20
20230605,132300,43545465,2200,2200,2200,2200,40
20230605,132200,43457465,2200,2200,2200,2200,22
20230605,132100,43409065,2200,2200,2200,2200,163
20230605,132000,43050465,2200,2200,2200,2200,20
20230605,131900,43006465,2200,2200,2200,2200,40
20230605,131800,42918465,2200,2200,2200,2200,23
20230605,131700,42867865,2200,2200,2200,2200,137
20230605,131600,42566465,2200,2200,2200,2200,17
20230605,131500,42529065,2200,2200,2200,2200,22
20230605,131400,42480665,2200,2200,2200,2200,39
20230605,131300,42394865,2200,2200,2200,2200,135
20230605,131200,42097865,2200,2200,2200,2200,40
20230605,131100,42009865,2200,2200,2200,2200,22
20230605,131000,41961465,2200,2200,2200,2200,39
20230605,130900,41875665,2200,2200,2200,2200,126
20230605,130800,41598465,2200,2200,2200,2200,40
20230605,130700,41510465,2200,2200,2200,2200,23
20230605,130600,41459865,2200,2200,2200,2200,40
20230605,130500,41371865,2200,2200,2200,2200,131
20230605,130400,41083665,2200,2200,2200,2200,40
20230605,130300,40995665,2200,2200,2200,2200,22
20230605,130200,40947265,2200,2200,2200,2200,41
20230605,130100,40857065,2200,2200,2200,2200,125
20230605,130000,40582065,2200,2200,2200,2200,20
20230605,125900,40538065,2200,2200,2200,2200,43
20230605,125800,40443465,2200,2200,2200,2200,17
20230605,125700,40406065,2200,2200,2200,2200,175
20230605,125600,40021065,2200,2200,2200,2200,23
20230605,125500,39970465,2185,2200,2200,2185,91
20230605,125400,39771120,2200,2200,2200,2200,18
20230605,125300,39731520,2200,2200,2200,2200,127
20230605,125200,39452120,2200,2200,2200,2200,23
20230605,125100,39401520,2200,2200,2200,2200,37
20230605,125000,39320120,2200,2200,2200,2200,65
20230605,124900,39177120,2200,2200,2200,2200,165
20230605,124800,38814120,2200,2200,2200,2200,20
20230605,124700,38770120,2200,2200,2200,2200,42
20230605,124600,38677720,2200,2200,2200,2200,115
20230605,124500,38424720,2200,2200,2200,2200,21
20230605,124400,38378520,2200,2200,2200,2200,40
20230605,124300,38290520,2200,2200,2200,2200,19
20230605,124200,38248720,2200,2200,2200,2200,153
20230605,124100,37912120,2200,2200,2200,2200,23
20230605,124000,37861520,2200,2200,2200,2200,133
20230605,123900,37568920,2200,2200,2200,2200,17
20230605,123800,37531520,2200,2195,2200,2195,57
20230605,123700,37406305,2195,2195,2195,2195,23
20230605,123600,37355820,2195,2195,2195,2195,37
20230605,123500,37274605,2195,2195,2195,2195,20
20230605,123400,37230705,2195,2195,2195,2195,165
20230605,123300,36868530,2195,2195,2195,2195,24
20230605,123200,36815850,2195,2195,2195,2195,40
20230605,123100,36728050,2195,2195,2195,2195,16
20230605,123000,36692930,2195,2195,2195,2195,120
20230605,122900,36429530,2195,2200,2200,2195,143
20230605,122800,36115525,2200,2200,2200,2200,16
20230605,122700,36080325,2200,2200,2200,2200,40
20230605,122600,35992325,2200,2200,2200,2200,164
20230605,122500,35631525,2200,2200,2200,2200,44
20230605,122400,35534725,2200,2200,2200,2200,16
20230605,122300,35499525,2200,2200,2200,2200,44
20230605,122200,35402725,2200,2200,2200,2200,101
20230605,122100,35180525,2200,2200,2200,2200,38
20230605,122000,35096925,2200,2200,2200,2200,19
20230605,121900,35055125,2200,2200,2200,2200,40
20230605,121800,34967125,2200,2200,2200,2200,134
20230605,121700,34672325,2200,2200,2200,2200,40
20230605,121600,34584325,2200,2200,2200,2200,17
20230605,121500,34546925,2200,2200,2200,2200,24
20230605,121400,34494125,2200,2200,2200,2200,151
20230605,121300,34161925,2200,2200,2200,2200,16
20230605,121200,34126725,2200,2200,2200,2200,40
20230605,121100,34038725,2200,2200,2200,2200,21
20230605,121000,33992525,2200,2200,2200,2200,161
20230605,120900,33638325,2200,2200,2200,2200,20
20230605,120800,33594325,2200,2200,2200,2200,40
20230605,120700,33506325,2200,2200,2200,2200,20
20230605,120600,33462325,2200,2200,2200,2200,144
20230605,120500,33145525,2200,2200,2200,2200,16
20230605,120400,33110325,2200,2200,2200,2200,40
20230605,120300,33022325,2200,2200,2200,2200,22
20230605,120200,32973925,2200,2200,2200,2200,154
20230605,120100,32635125,2200,2200,2200,2200,18
20230605,120000,32595525,2200,2200,2200,2200,22
20230605,115900,32547125,2200,2200,2200,2195,57
20230605,115800,32421815,2200,2200,2200,2200,128
20230605,115700,32140215,2200,2200,2200,2200,40
20230605,115600,32052215,2200,2200,2200,2200,24
20230605,115500,31999415,2200,2200,2200,2200,40
20230605,115400,31911415,2200,2200,2200,2200,143
20230605,115300,31596815,2200,2200,2200,2200,40
20230605,115200,31508815,2200,2200,2200,2200,23
20230605,115100,31458215,2200,2200,2200,2200,41
20230605,115000,31368015,2200,2200,2200,2200,111
20230605,114900,31123815,2200,2200,2200,2200,40
20230605,114800,31035815,2200,2200,2200,2200,20
20230605,114700,30991815,2200,2200,2200,2200,42
20230605,114600,30899415,2200,2200,2200,2200,135
20230605,114500,30602415,2200,2200,2200,2200,21
20230605,114400,30556215,2200,2200,2200,2200,41
20230605,114300,30466015,2200,2200,2200,2200,123
20230605,114200,30195415,2200,2200,2200,2200,40
20230605,114100,30107415,2200,2200,2200,2200,20
20230605,114000,30063415,2200,2200,2200,2200,41
20230605,113900,29973215,2200,2200,2200,2200,134
20230605,113800,29678415,2200,2200,2200,2195,58
20230605,113700,29550905,2200,2200,2200,2200,20
20230605,113600,29506905,2200,2200,2200,2200,42
20230605,113500,29414505,2200,2200,2200,2200,125
20230605,113400,29139505,2200,2200,2200,2200,40
20230605,113300,29051505,2200,2200,2200,2200,22
20230605,113200,29003105,2200,2200,2200,2200,40
20230605,113100,28915105,2200,2200,2200,2200,160
20230605,113000,28563105,2200,2200,2200,2200,24
20230605,112900,28510305,2200,2200,2200,2200,38
20230605,112800,28426705,2200,2200,2200,2200,18
20230605,112700,28387105,2200,2200,2200,2200,121
20230605,112600,28120905,2200,2200,2200,2200,24
20230605,112500,28068105,2200,2200,2200,2200,40
20230605,112400,27980105,2200,2200,2200,2200,16
20230605,112300,27944905,2200,2200,2200,2200,179
20230605,112200,27551105,2200,2200,2200,2200,23
20230605,112100,27500505,2200,2200,2200,2200,38
20230605,112000,27416905,2200,2200,2200,2200,19
20230605,111900,27375105,2200,2200,2200,2200,123
20230605,111800,27104505,2200,2200,2200,2200,21
20230605,111700,27058305,2200,2200,2200,2200,40
20230605,111600,26970305,2200,2200,2200,2200,19
20230605,111500,26928505,2200,2200,2200,2200,146
20230605,111400,26607305,2200,2200,2200,2200,44
20230605,111300,26510505,2200,2200,2200,2200,16
20230605,111200,26475305,2200,2200,2200,2200,40
20230605,111100,26387305,2200,2200,2200,2200,116
20230605,111000,26132105,2200,2200,2200,2200,43
20230605,110900,26037505,2200,2200,2200,2200,17
20230605,110800,26000105,2200,2200,2200,2200,40
20230605,110700,25912105,2200,2200,2200,2200,161
20230605,110600,25557905,2200,2200,2200,2200,39
20230605,110500,25472105,2200,2200,2200,2200,18
20230605,110400,25432505,2200,2200,2200,2200,40
20230605,110300,25344505,2200,2200,2200,2200,106
20230605,110200,25111305,2200,2200,2200,2200,41
20230605,110100,25021105,2200,2200,2200,2200,17
20230605,110000,24983705,2200,2200,2200,2200,21
20230605,105900,24937505,2200,2200,2200,2200,161
20230605,105800,24583305,2200,2200,2200,2200,20
20230605,105700,24539305,2200,2200,2200,2200,40
20230605,105600,24451305,2200,2200,2200,2200,21
20230605,105500,24405105,2200,2200,2200,2200,142
20230605,105400,24092705,2200,2200,2200,2200,17
20230605,105300,24055305,2200,2200,2200,2200,40
20230605,105200,23967305,2200,2200,2200,2200,20
20230605,105100,23923305,2200,2200,2200,2200,174
20230605,105000,23540505,2200,2200,2200,2200,16
20230605,104900,23505305,2200,2200,2200,2200,40
20230605,104800,23417305,2200,2200,2200,2200,24
20230605,104700,23364505,2200,2200,2200,2200,132
20230605,104600,23074105,2200,2200,2200,2200,17
20230605,104500,23036705,2200,2200,2200,2200,20
20230605,104400,22992705,2200,2200,2200,2200,44
20230605,104300,22895905,2200,2200,2200,2200,147
20230605,104200,22572505,2200,2200,2200,2200,40
20230605,104100,22484505,2200,2200,2200,2200,24
20230605,104000,22431705,2200,2200,2200,2200,131
20230605,103900,22143505,2200,2200,2200,2200,16
20230605,103800,22108305,2200,2200,2200,2200,40
20230605,103700,22020305,2200,2200,2200,2200,20
20230605,103600,21976305,2200,2200,2200,2200,155
20230605,103500,21635305,2200,2200,2200,2200,18
20230605,103400,21595705,2200,2200,2200,2200,40
20230605,103300,21507705,2200,2200,2200,2200,22
20230605,103200,21459305,2200,2200,2200,2200,151
20230605,103100,21127105,2200,2200,2200,2200,16
20230605,103000,21091905,2200,2195,2200,2195,81
20230605,102900,20914005,2200,2200,2200,2200,40
20230605,102800,20826005,2200,2200,2200,2200,152
20230605,102700,20491605,2200,2200,2200,2200,40
20230605,102600,20403605,2200,2200,2200,2200,20
20230605,102500,20359605,2200,2200,2200,2200,42
20230605,102400,20267205,2200,2200,2200,2200,107
20230605,102300,20031805,2200,2200,2200,2200,40
20230605,102200,19943805,2200,2210,2215,2200,1150
20230605,102100,17412150,2215,2215,2215,2210,89
20230605,102000,17215265,2215,2210,2215,2210,22
20230605,101900,17166560,2210,2215,2215,2210,65
20230605,101800,17022810,2215,2215,2215,2215,23
20230605,101700,16971865,2215,2215,2215,2210,91
20230605,101600,16770550,2210,2210,2210,2210,29
20230605,101500,16706460,2210,2215,2215,2210,44
20230605,101400,16609105,2215,2210,2215,2210,55
20230605,101300,16487370,2210,2215,2215,2210,70
20230605,101200,16332570,2215,2210,2215,2210,74
20230605,101100,16168910,2215,2215,2215,2215,21
20230605,101000,16122395,2215,2210,2215,2210,90
20230605,100900,15923295,2215,2215,2215,2215,19
20230605,100800,15881210,2215,2210,2215,2210,90
20230605,100700,15682210,2210,2210,2210,2210,21
20230605,100600,15635800,2210,2210,2215,2210,39
20230605,100500,15549515,2210,2210,2210,2210,20
20230605,100400,15505315,2215,2210,2215,2205,90
20230605,100300,15306630,2210,2215,2215,2210,51
20230605,100200,15193800,2215,2215,2215,2210,90
20230605,100100,14994700,2215,2215,2215,2215,16
20230605,100000,14959260,2215,2210,2215,2210,108
20230605,095900,14720290,2215,2205,2215,2205,67
20230605,095800,14572460,2210,2200,2210,2200,2965
20230605,095700,8049300,2200,2200,2200,2200,209
20230605,095600,7589500,2200,2200,2200,2200,148
20230605,095500,7263900,2200,2200,2200,2200,43
20230605,095400,7169300,2200,2200,2200,2200,16
20230605,095300,7134100,2200,2200,2200,2200,40
20230605,095200,7046100,2200,2200,2200,2200,119
20230605,095100,6784300,2200,2200,2200,2200,39
20230605,095000,6698500,2200,2200,2200,2200,17
20230605,094900,6661100,2200,2200,2200,2200,40
20230605,094800,6573100,2200,2200,2200,2200,143
20230605,094700,6258500,2200,2200,2200,2200,39
20230605,094600,6172700,2200,2200,2200,2200,20
20230605,094500,6128700,2200,2200,2200,2200,23
20230605,094400,6078100,2200,2200,2200,2200,139
20230605,094300,5772300,2200,2190,2200,2190,56
20230605,094200,5649480,2200,2200,2200,2200,40
20230605,094100,5561480,2200,2200,2200,2200,23
20230605,094000,5510880,2200,2200,2200,2200,170
20230605,093900,5136880,2200,2200,2200,2200,16
20230605,093800,5101680,2200,2200,2200,2200,40
20230605,093700,5013680,2200,2200,2200,2200,114
20230605,093600,4762880,2200,2200,2200,2200,42
20230605,093500,4670480,2200,2200,2200,2200,18
20230605,093400,4630880,2200,2200,2200,2200,40
20230605,093300,4542880,2200,2200,2200,2200,139
20230605,093200,4237080,2200,2200,2200,2200,40
20230605,093100,4149080,2200,2200,2200,2200,18
20230605,093000,4109480,2200,2200,2200,2200,21
20230605,092900,4063280,2200,2200,2200,2200,145
20230605,092800,3744280,2200,2200,2200,2200,19
20230605,092700,3702480,2200,2200,2200,2200,40
20230605,092600,3614480,2200,2200,2200,2200,21
20230605,092500,3568280,2200,2200,2200,2200,169
20230605,092400,3196480,2200,2200,2200,2200,20
20230605,092300,3152480,2200,2200,2200,2200,40
20230605,092200,3064480,2200,2200,2200,2200,22
20230605,092100,3016080,2200,2200,2200,2200,133
20230605,092000,2723480,2200,2200,2200,2200,17
20230605,091900,2686080,2200,2200,2200,2200,20
20230605,091800,2642080,2195,2195,2195,2195,18
20230605,091700,2602570,2200,2200,2200,2200,144
20230605,091600,2285770,2200,2200,2200,2200,0
20230605,091500,2285770,2200,2200,2200,2200,1
20230605,091400,2283570,2200,2200,2200,2200,847
20230605,091300,420170,2200,2200,2200,2200,78
20230605,091200,248570,2200,2200,2200,2200,0
20230605,091100,248570,2200,2200,2200,2200,0
20230605,091000,248570,2200,2200,2200,2200,0
20230605,090900,248570,2200,2200,2200,2200,111
20230605,090800,4370,2185,2185,2185,2185,0
20230605,090700,4370,2185,2185,2185,2185,0
20230605,090600,4370,2185,2185,2185,2185,0
20230605,090500,4370,2185,2185,2185,2185,0
20230605,090400,4370,2185,2185,2185,2185,0
20230605,090300,4370,2185,2185,2185,2185,0
20230605,090200,4370,2185,2185,2185,2185,0
20230605,090100,4370,2185,2185,2185,2185,0
20230605,090000,4370,2185,2185,2185,2185,2