stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184100,57269709820,2935,2935,2935,2935,110583
20230605,184000,57269709820,2935,2935,2935,2935,0
20230605,183900,57269709820,2935,2935,2935,2935,0
20230605,183800,57269709820,2935,2935,2935,2935,0
20230605,183700,57269709820,2935,2935,2935,2935,0
20230605,183600,57269709820,2935,2935,2935,2935,0
20230605,183500,57269709820,2935,2935,2935,2935,0
20230605,183400,57269709820,2935,2935,2935,2935,0
20230605,183300,57269709820,2935,2935,2935,2935,0
20230605,183200,57269709820,2935,2935,2935,2935,0
20230605,183100,57269709820,2935,2935,2935,2935,0
20230605,183000,57269709820,2935,2935,2935,2935,0
20230605,182900,57269709820,2935,2935,2935,2935,0
20230605,182800,57269709820,2935,2935,2935,2935,0
20230605,182700,57269709820,2935,2935,2935,2935,0
20230605,182600,57269709820,2935,2935,2935,2935,0
20230605,182500,57269709820,2935,2935,2935,2935,0
20230605,182400,57269709820,2935,2935,2935,2935,0
20230605,182300,57269709820,2935,2935,2935,2935,0
20230605,182200,57269709820,2935,2935,2935,2935,0
20230605,182100,57269709820,2935,2935,2935,2935,0
20230605,182000,57269709820,2935,2935,2935,2935,0
20230605,181900,57269709820,2935,2935,2935,2935,0
20230605,181800,57269709820,2935,2935,2935,2935,0
20230605,181700,57269709820,2935,2935,2935,2935,0
20230605,181600,57269709820,2935,2935,2935,2935,0
20230605,181500,57269709820,2935,2935,2935,2935,0
20230605,181400,57269709820,2935,2935,2935,2935,0
20230605,181300,57269709820,2935,2935,2935,2935,0
20230605,181200,57269709820,2935,2935,2935,2935,0
20230605,181100,57269709820,2935,2935,2935,2935,110583
20230605,181000,57269709820,2935,2935,2935,2935,0
20230605,180900,57269709820,2935,2935,2935,2935,0
20230605,180800,57269709820,2935,2935,2935,2935,0
20230605,180700,57269709820,2935,2935,2935,2935,0
20230605,180600,57269709820,2935,2935,2935,2935,0
20230605,180500,57269709820,2935,2935,2935,2935,0
20230605,180400,57269709820,2935,2935,2935,2935,0
20230605,180300,57269709820,2935,2935,2935,2935,0
20230605,180200,57269709820,2935,2935,2935,2935,0
20230605,180100,57269709820,2935,2935,2935,2935,0
20230605,180000,57269709820,2935,2935,2935,2935,0
20230605,175900,57269709820,2935,2935,2935,2935,0
20230605,175800,57269709820,2935,2935,2935,2935,0
20230605,175700,57269709820,2935,2935,2935,2935,0
20230605,175600,57269709820,2935,2935,2935,2935,0
20230605,175500,57269709820,2935,2935,2935,2935,0
20230605,175400,57269709820,2935,2935,2935,2935,0
20230605,175300,57269709820,2935,2935,2935,2935,0
20230605,175200,57269709820,2935,2935,2935,2935,0
20230605,175100,57269709820,2935,2935,2935,2935,0
20230605,175000,57269709820,2935,2935,2935,2935,0
20230605,174900,57269709820,2935,2935,2935,2935,0
20230605,174800,57269709820,2935,2935,2935,2935,0
20230605,174700,57269709820,2935,2935,2935,2935,0
20230605,174600,57269709820,2935,2935,2935,2935,0
20230605,174500,57269709820,2935,2935,2935,2935,0
20230605,174400,57269709820,2935,2935,2935,2935,0
20230605,174300,57269709820,2935,2935,2935,2935,0
20230605,174200,57269709820,2935,2935,2935,2935,0
20230605,174100,57269709820,2935,2935,2935,2935,110583
20230605,174000,57269709820,2935,2935,2935,2935,0
20230605,173900,57269709820,2935,2935,2935,2935,0
20230605,173800,57269709820,2935,2935,2935,2935,0
20230605,173700,57269709820,2935,2935,2935,2935,0
20230605,173600,57269709820,2935,2935,2935,2935,0
20230605,173500,57269709820,2935,2935,2935,2935,0
20230605,173400,57269709820,2935,2935,2935,2935,0
20230605,173300,57269709820,2935,2935,2935,2935,0
20230605,173200,57269709820,2935,2935,2935,2935,0
20230605,173100,57269709820,2935,2935,2935,2935,0
20230605,173000,57269709820,2935,2935,2935,2935,0
20230605,172900,57269709820,2935,2935,2935,2935,0
20230605,172800,57269709820,2935,2935,2935,2935,0
20230605,172700,57269709820,2935,2935,2935,2935,0
20230605,172600,57269709820,2935,2935,2935,2935,0
20230605,172500,57269709820,2935,2935,2935,2935,0
20230605,172400,57269709820,2935,2935,2935,2935,0
20230605,172300,57269709820,2935,2935,2935,2935,0
20230605,172200,57269709820,2935,2935,2935,2935,0
20230605,172100,57269709820,2935,2935,2935,2935,0
20230605,172000,57269709820,2935,2935,2935,2935,0
20230605,171900,57269709820,2935,2935,2935,2935,0
20230605,171800,57269709820,2935,2935,2935,2935,0
20230605,171700,57269709820,2935,2935,2935,2935,0
20230605,171600,57269709820,2935,2935,2935,2935,0
20230605,171500,57269709820,2935,2935,2935,2935,0
20230605,171400,57269709820,2935,2935,2935,2935,0
20230605,171300,57269709820,2935,2935,2935,2935,0
20230605,171200,57269709820,2935,2935,2935,2935,0
20230605,171100,57269709820,2935,2935,2935,2935,110583
20230605,171000,57269709820,2935,2935,2935,2935,0
20230605,170900,57269709820,2935,2935,2935,2935,0
20230605,170800,57269709820,2935,2935,2935,2935,0
20230605,170700,57269709820,2935,2935,2935,2935,0
20230605,170600,57269709820,2935,2935,2935,2935,0
20230605,170500,57269709820,2935,2935,2935,2935,0
20230605,170400,57269709820,2935,2935,2935,2935,0
20230605,170300,57269709820,2935,2935,2935,2935,0
20230605,170200,57269709820,2935,2935,2935,2935,0
20230605,170100,57269709820,2935,2935,2935,2935,0
20230605,170000,57269709820,2935,2935,2935,2935,0
20230605,165900,57269709820,2935,2935,2935,2935,0
20230605,165800,57269709820,2935,2935,2935,2935,0
20230605,165700,57269709820,2935,2935,2935,2935,0
20230605,165600,57269709820,2935,2935,2935,2935,0
20230605,165500,57269709820,2935,2935,2935,2935,0
20230605,165400,57269709820,2935,2935,2935,2935,0
20230605,165300,57269709820,2935,2935,2935,2935,0
20230605,165200,57269709820,2935,2935,2935,2935,0
20230605,165100,57269709820,2935,2935,2935,2935,0
20230605,165000,57269709820,2935,2935,2935,2935,0
20230605,164900,57269709820,2935,2935,2935,2935,0
20230605,164800,57269709820,2935,2935,2935,2935,0
20230605,164700,57269709820,2935,2935,2935,2935,0
20230605,164600,57269709820,2935,2935,2935,2935,0
20230605,164500,57269709820,2935,2935,2935,2935,0
20230605,164400,57269709820,2935,2935,2935,2935,0
20230605,164300,57269709820,2935,2935,2935,2935,0
20230605,164200,57269709820,2935,2935,2935,2935,0
20230605,164100,57269709820,2935,2935,2935,2935,110583
20230605,164000,57269709820,2935,2935,2935,2935,0
20230605,163900,57269709820,2935,2935,2935,2935,0
20230605,163800,57269709820,2935,2935,2935,2935,0
20230605,163700,57269709820,2935,2935,2935,2935,0
20230605,163600,57269709820,2935,2935,2935,2935,0
20230605,163500,57269709820,2935,2935,2935,2935,0
20230605,163400,57269709820,2935,2935,2935,2935,0
20230605,163300,57269709820,2935,2935,2935,2935,0
20230605,163200,57269709820,2935,2935,2935,2935,0
20230605,163100,57269709820,2935,2935,2935,2935,0
20230605,163000,57269709820,2935,2935,2935,2935,0
20230605,162900,57269709820,2935,2935,2935,2935,0
20230605,162800,57269709820,2935,2935,2935,2935,0
20230605,162700,57269709820,2935,2935,2935,2935,0
20230605,162600,57269709820,2935,2935,2935,2935,0
20230605,162500,57269709820,2935,2935,2935,2935,0
20230605,162400,57269709820,2935,2935,2935,2935,0
20230605,162300,57269709820,2935,2935,2935,2935,0
20230605,162200,57269709820,2935,2935,2935,2935,0
20230605,162100,57269709820,2935,2935,2935,2935,0
20230605,162000,57269709820,2935,2935,2935,2935,0
20230605,161900,57269709820,2935,2935,2935,2935,0
20230605,161800,57269709820,2935,2935,2935,2935,0
20230605,161700,57269709820,2935,2935,2935,2935,0
20230605,161600,57269709820,2935,2935,2935,2935,0
20230605,161500,57269709820,2935,2935,2935,2935,0
20230605,161400,57269709820,2935,2935,2935,2935,0
20230605,161300,57269709820,2935,2935,2935,2935,0
20230605,161200,57269709820,2935,2935,2935,2935,0
20230605,161100,57269709820,2935,2935,2935,2935,110583
20230605,161000,57269709820,2935,2935,2935,2935,0
20230605,160900,57269709820,2935,2935,2935,2935,0
20230605,160800,57269709820,2935,2935,2935,2935,0
20230605,160700,57269709820,2935,2935,2935,2935,0
20230605,160600,57269709820,2935,2935,2935,2935,0
20230605,160500,57269709820,2935,2935,2935,2935,0
20230605,160400,57269709820,2935,2935,2935,2935,0
20230605,160300,57269709820,2935,2935,2935,2935,0
20230605,160200,57269709820,2935,2935,2935,2935,0
20230605,160100,57269709820,2935,2935,2935,2935,0
20230605,160000,57269709820,2935,2935,2935,2935,0
20230605,155900,57269709820,2935,2935,2935,2935,0
20230605,155800,57269709820,2935,2935,2935,2935,0
20230605,155700,57269709820,2935,2935,2935,2935,0
20230605,155600,57269709820,2935,2935,2935,2935,0
20230605,155500,57269709820,2935,2935,2935,2935,0
20230605,155400,57269709820,2935,2935,2935,2935,0
20230605,155300,57269709820,2935,2935,2935,2935,0
20230605,155200,57269709820,2935,2935,2935,2935,0
20230605,155100,57269709820,2935,2935,2935,2935,0
20230605,155000,57269709820,2935,2935,2935,2935,0
20230605,154900,57269709820,2935,2935,2935,2935,0
20230605,154800,57269709820,2935,2935,2935,2935,0
20230605,154700,57269709820,2935,2935,2935,2935,0
20230605,154600,57269709820,2935,2935,2935,2935,0
20230605,154500,57269709820,2935,2935,2935,2935,0
20230605,154400,57269709820,2935,2935,2935,2935,0
20230605,154300,57269709820,2935,2935,2935,2935,0
20230605,154200,57269709820,2935,2935,2935,2935,0
20230605,154100,57269709820,2935,2935,2935,2935,110583
20230605,154000,57269709820,2935,2935,2935,2935,0
20230605,153900,57269709820,2935,2935,2935,2935,0
20230605,153800,57269709820,2935,2935,2935,2935,0
20230605,153700,57269709820,2935,2935,2935,2935,0
20230605,153600,57269709820,2935,2935,2935,2935,0
20230605,153500,57269709820,2935,2935,2935,2935,0
20230605,153400,57269709820,2935,2935,2935,2935,0
20230605,153300,57269709820,2935,2935,2935,2935,0
20230605,153200,57269709820,2935,2935,2935,2935,0
20230605,153100,57269709820,2935,2935,2935,2935,0
20230605,153000,57269709820,2935,2935,2935,2935,110583
20230605,152900,56945148715,2900,2900,2900,2900,0
20230605,152800,56945148715,2900,2900,2900,2900,0
20230605,152700,56945148715,2900,2900,2900,2900,0
20230605,152600,56945148715,2900,2900,2900,2900,0
20230605,152500,56945148715,2900,2900,2900,2900,0
20230605,152400,56945148715,2900,2900,2900,2900,0
20230605,152300,56945148715,2900,2900,2900,2900,0
20230605,152200,56945148715,2900,2900,2900,2900,0
20230605,152100,56945148715,2900,2900,2900,2900,0
20230605,152000,56945148715,2900,2900,2900,2900,0
20230605,151900,56945148715,2900,2910,2910,2885,30685
20230605,151800,56856241475,2905,2915,2915,2900,27263
20230605,151700,56776912065,2910,2920,2920,2910,19896
20230605,151600,56718917380,2920,2920,2925,2915,4457
20230605,151500,56705909630,2920,2920,2925,2915,13644
20230605,151400,56666076735,2920,2925,2925,2920,7782
20230605,151300,56643352475,2925,2925,2925,2920,9857
20230605,151200,56614552385,2925,2925,2930,2920,6118
20230605,151100,56596682960,2925,2925,2935,2925,9186
20230605,151000,56569774010,2925,2930,2935,2925,10279
20230605,150900,56539645035,2930,2920,2930,2915,19233
20230605,150800,56483505000,2915,2920,2920,2915,1984
20230605,150700,56477718055,2920,2925,2925,2915,19011
20230605,150600,56422203480,2925,2920,2925,2915,8999
20230605,150500,56395927185,2915,2920,2925,2915,3164
20230605,150400,56386681725,2920,2925,2925,2915,7403
20230605,150300,56365060855,2930,2925,2930,2915,13279
20230605,150200,56326259705,2925,2925,2925,2915,9732
20230605,150100,56297835575,2920,2925,2925,2920,8841
20230605,150000,56272005965,2925,2920,2925,2920,437
20230605,145900,56270727885,2925,2925,2925,2920,3712
20230605,145800,56259887835,2920,2920,2925,2915,10640
20230605,145700,56228801115,2920,2925,2925,2915,10755
20230605,145600,56197403575,2925,2925,2925,2920,2078
20230605,145500,56191326690,2925,2930,2930,2920,3639
20230605,145400,56180684595,2925,2930,2930,2925,612
20230605,145300,56178891585,2930,2930,2935,2925,6587
20230605,145200,56159591630,2935,2925,2935,2920,7588
20230605,145100,56137385420,2925,2930,2930,2920,10140
20230605,145000,56107715480,2935,2925,2935,2925,7236
20230605,144900,56086514175,2925,2925,2925,2920,3654
20230605,144800,56075838095,2925,2925,2925,2920,2093
20230605,144700,56069720425,2925,2930,2935,2915,19844
20230605,144600,56011635525,2930,2920,2935,2920,14482
20230605,144500,55969232175,2925,2920,2925,2915,6798
20230605,144400,55949382200,2920,2920,2925,2915,9530
20230605,144300,55921549855,2915,2915,2920,2915,2322
20230605,144200,55914777905,2915,2915,2915,2910,8988
20230605,144100,55888581260,2915,2910,2915,2900,10847
20230605,144000,55857009020,2905,2910,2910,2900,8632
20230605,143900,55831936405,2910,2915,2915,2910,3058
20230605,143800,55823035690,2915,2910,2915,2910,12062
20230605,143700,55787931225,2910,2910,2915,2910,3693
20230605,143600,55777176370,2910,2915,2920,2910,5386
20230605,143500,55761480405,2915,2915,2920,2910,8121
20230605,143400,55737807195,2915,2910,2915,2905,11862
20230605,143300,55703282390,2910,2905,2910,2905,2460
20230605,143200,55696134630,2905,2905,2910,2905,9792
20230605,143100,55667676060,2910,2900,2910,2895,30380
20230605,143000,55579555785,2900,2885,2905,2880,22228
20230605,142900,55515200880,2885,2885,2890,2880,28807
20230605,142800,55432200810,2890,2890,2895,2885,3574
20230605,142700,55421873560,2885,2890,2895,2880,21386
20230605,142600,55360110135,2895,2895,2895,2880,47203
20230605,142500,55223922235,2890,2905,2910,2885,21074
20230605,142400,55162873190,2905,2910,2915,2885,89952
20230605,142300,54902158505,2910,2910,2915,2905,12609
20230605,142200,54865462900,2910,2915,2920,2910,3089
20230605,142100,54856463100,2910,2910,2915,2905,9684
20230605,142000,54828278520,2910,2910,2915,2905,7777
20230605,141900,54805648395,2910,2910,2920,2910,8348
20230605,141800,54781342860,2905,2910,2915,2905,3378
20230605,141700,54771515365,2910,2910,2915,2905,9280
20230605,141600,54744522150,2910,2910,2915,2905,11508
20230605,141500,54711073530,2910,2920,2925,2910,13924
20230605,141400,54670520475,2925,2915,2925,2910,12632
20230605,141300,54633676115,2915,2915,2915,2915,4130
20230605,141200,54621637165,2915,2915,2915,2910,14246
20230605,141100,54580134615,2915,2920,2925,2915,6811
20230605,141000,54560261555,2920,2920,2925,2915,5409
20230605,140900,54544471995,2920,2930,2930,2920,7952
20230605,140800,54521242860,2930,2930,2935,2925,3649
20230605,140700,54510553845,2930,2915,2930,2915,14429
20230605,140600,54468413745,2915,2915,2925,2915,7304
20230605,140500,54447104715,2920,2930,2945,2895,140371
20230605,140400,54038826125,2940,2935,2940,2930,10814
20230605,140300,54007096850,2935,2930,2935,2930,1503
20230605,140200,54002692990,2930,2935,2935,2930,3316
20230605,140100,53992976750,2935,2930,2935,2925,5331
20230605,140000,53977367875,2930,2925,2930,2920,2823
20230605,135900,53969115995,2925,2925,2930,2920,2352
20230605,135800,53962237820,2925,2930,2935,2920,11078
20230605,135700,53929805305,2935,2920,2935,2920,11955
20230605,135600,53894880705,2920,2925,2925,2920,12968
20230605,135500,53856992320,2925,2925,2930,2920,6196
20230605,135400,53838863435,2930,2935,2935,2925,4619
20230605,135300,53825330875,2930,2925,2935,2925,11869
20230605,135200,53790564045,2920,2925,2925,2915,31990
20230605,135100,53697121195,2925,2925,2930,2920,6138
20230605,135000,53679174580,2925,2935,2940,2925,6913
20230605,134900,53658918455,2935,2925,2935,2925,19965
20230605,134800,53600456400,2925,2935,2935,2925,5397
20230605,134700,53584651370,2935,2935,2935,2925,6578
20230605,134600,53565375740,2940,2935,2940,2930,5881
20230605,134500,53548113335,2935,2930,2935,2925,8588
20230605,134400,53522963905,2930,2920,2935,2920,11149
20230605,134300,53490360775,2920,2935,2935,2920,12348
20230605,134200,53454219645,2935,2930,2940,2925,16124
20230605,134100,53406921490,2935,2925,2935,2925,8302
20230605,134000,53382599910,2930,2935,2935,2915,55491
20230605,133900,53220467005,2930,2930,2940,2925,22977
20230605,133800,53153070600,2940,2940,2940,2925,57792
20230605,133700,52983790015,2935,2950,2955,2935,39099
20230605,133600,52868585350,2960,2960,2965,2955,15151
20230605,133500,52823774290,2965,2965,2965,2955,2349
20230605,133400,52816822535,2965,2955,2965,2945,35318
20230605,133300,52712592515,2960,2965,2965,2955,7399
20230605,133200,52690691365,2965,2975,2975,2960,17628
20230605,133100,52638397195,2975,2975,2985,2970,18814
20230605,133000,52582377840,2980,2990,2990,2970,16326
20230605,132900,52533738460,2985,2975,2985,2970,36247
20230605,132800,52425824645,2975,2985,2985,2970,35079
20230605,132700,52321465455,2975,2970,2985,2960,53208
20230605,132600,52163111355,2970,2960,2970,2960,15054
20230605,132500,52118517510,2960,2955,2960,2955,9350
20230605,132400,52090875405,2955,2960,2965,2955,8892
20230605,132300,52064569955,2955,2955,2960,2950,6633
20230605,132200,52044978045,2950,2955,2960,2950,5127
20230605,132100,52029833960,2955,2960,2965,2955,9585
20230605,132000,52001474650,2960,2955,2965,2950,19466
20230605,131900,51943972770,2960,2965,2965,2955,7599
20230605,131800,51921496685,2965,2960,2965,2950,8961
20230605,131700,51895023560,2960,2960,2965,2950,9756
20230605,131600,51866168810,2960,2965,2965,2955,3430
20230605,131500,51856019820,2965,2965,2965,2955,10637
20230605,131400,51824527040,2965,2950,2970,2950,12106
20230605,131300,51788681570,2955,2945,2955,2945,12615
20230605,131200,51751470325,2945,2950,2950,2940,7722
20230605,131100,51728733860,2950,2945,2950,2940,5297
20230605,131000,51713131335,2950,2960,2960,2945,18215
20230605,130900,51659461225,2955,2960,2965,2955,9232
20230605,130800,51632134550,2965,2955,2965,2945,16078
20230605,130700,51584667665,2950,2955,2960,2950,8376
20230605,130600,51559914985,2955,2965,2965,2950,10980
20230605,130500,51527427190,2965,2940,2965,2940,30383
20230605,130400,51437820370,2945,2950,2950,2935,3287
20230605,130300,51428160770,2940,2950,2950,2935,15964
20230605,130200,51381243085,2950,2945,2955,2940,18534
20230605,130100,51326640870,2950,2945,2950,2935,23821
20230605,130000,51256616655,2950,2950,2955,2940,13397
20230605,125900,51217145565,2940,2955,2965,2940,19321
20230605,125800,51160140505,2960,2955,2960,2935,144444
20230605,125700,50735188055,2955,2960,2965,2955,9265
20230605,125600,50707799635,2955,2965,2970,2955,33157
20230605,125500,50609629815,2970,2965,2970,2960,5996
20230605,125400,50591861510,2965,2970,2970,2960,17382
20230605,125300,50540367235,2970,2975,2975,2965,8218
20230605,125200,50515978710,2970,2975,2975,2965,6311
20230605,125100,50497247955,2975,2980,2980,2975,9412
20230605,125000,50469245015,2980,2980,2980,2975,11269
20230605,124900,50435705440,2980,2975,2980,2970,7748
20230605,124800,50412647950,2970,2975,2980,2970,19613
20230605,124700,50354283220,2975,2955,2980,2955,25387
20230605,124600,50279011015,2955,2955,2965,2955,21053
20230605,124500,50216759535,2960,2960,2965,2955,20565
20230605,124400,50155905305,2960,2960,2970,2960,10682
20230605,124300,50124223685,2965,2965,2970,2960,6272
20230605,124200,50105638945,2970,2960,2970,2960,13213
20230605,124100,50066507490,2960,2970,2980,2960,19877
20230605,124000,50007553245,2975,2970,2980,2965,27640
20230605,123900,49925359285,2970,2960,2970,2960,13196
20230605,123800,49886227325,2960,2955,2970,2950,45250
20230605,123700,49752430235,2955,2960,2965,2950,60079
20230605,123600,49574878945,2955,2975,2975,2955,59545
20230605,123500,49398473600,2975,2970,2985,2965,25538
20230605,123400,49322559385,2965,2975,2980,2960,78329
20230605,123300,49090181815,2980,2975,2990,2970,30364
20230605,123200,48999837635,2975,2990,2990,2975,44790
20230605,123100,48866284745,2990,3000,3000,2985,24573
20230605,123000,48792809985,3000,3000,3000,2990,16915
20230605,122900,48742128190,2995,2995,3000,2985,23070
20230605,122800,48673147870,2990,2995,3000,2990,9256
20230605,122700,48645432925,3000,2985,3000,2985,9494
20230605,122600,48617010895,2990,3000,3000,2985,18979
20230605,122500,48560204635,3000,3000,3000,2985,26345
20230605,122400,48481407775,3000,3000,3000,2990,17526
20230605,122300,48428912470,3000,3005,3010,2990,31393
20230605,122200,48334871405,3000,3010,3015,2990,32896
20230605,122100,48236073285,3010,3005,3010,3000,10496
20230605,122000,48204505865,3010,2990,3010,2990,30266
20230605,121900,48113633415,2990,3005,3010,2990,34492
20230605,121800,48010182325,3005,3005,3015,3000,51672
20230605,121700,47854714890,3010,2995,3015,2990,85328
20230605,121600,47598182225,2990,2995,3000,2985,33225
20230605,121500,47498828560,2995,2985,3000,2980,31503
20230605,121400,47404541250,2980,2980,2995,2975,57518
20230605,121300,47233175890,2980,2995,2995,2980,51406
20230605,121200,47079871030,2990,3005,3005,2985,29302
20230605,121100,46992233605,3005,3005,3010,2990,23956
20230605,121000,46920405490,3005,2990,3010,2990,22172
20230605,120900,46853975020,2995,3005,3010,2995,49190
20230605,120800,46706350645,3005,3010,3015,2995,52504
20230605,120700,46548570225,3010,2995,3025,2990,54506
20230605,120600,46384479655,2995,2995,3015,2990,80265
20230605,120500,46143460875,2995,2985,3000,2975,57241
20230605,120400,45972430430,2985,2985,2985,2975,26800
20230605,120300,45892526340,2985,2980,2985,2975,54459
20230605,120200,45730322185,2975,2985,2990,2975,85158
20230605,120100,45476389855,2985,2990,2990,2965,157014
20230605,120000,45009189660,2985,3015,3020,2975,397173
20230605,115900,43821779060,3015,3020,3035,3015,40502
20230605,115800,43699546135,3020,3015,3030,3015,47752
20230605,115700,43555392755,3015,3025,3035,3010,65428
20230605,115600,43357603470,3025,3020,3030,3010,147761
20230605,115500,42912000610,3020,3030,3035,3020,65646
20230605,115400,42713283905,3030,3045,3050,3015,166123
20230605,115300,42210229740,3045,3070,3070,3040,74237
20230605,115200,41983569545,3070,3070,3080,3065,62338
20230605,115100,41791940705,3070,3070,3080,3060,66674
20230605,115000,41587266445,3065,3065,3085,3055,166631
20230605,114900,41075112510,3065,3035,3085,3030,175599
20230605,114800,40536290835,3030,3050,3060,3030,94101
20230605,114700,40249544060,3040,3045,3050,3030,60815
20230605,114600,40064624185,3045,3030,3060,3030,171688
20230605,114500,39541531505,3030,3045,3045,3015,136474
20230605,114400,39128322300,3040,3025,3055,3015,173347
20230605,114300,38601721325,3030,3035,3045,3015,269309
20230605,114200,37785886705,3035,3075,3080,3030,407719
20230605,114100,36541841065,3085,3085,3110,3075,314763
20230605,114000,35569580375,3085,3155,3165,3025,955845
20230605,113900,32625443440,3155,3185,3190,3150,264604
20230605,113800,31787648800,3185,3180,3200,3170,234095
20230605,113700,31041391010,3180,3200,3210,3160,311330
20230605,113600,30051909705,3200,3180,3220,3175,431243
20230605,113500,28669844780,3175,3205,3210,3170,210842
20230605,113400,27998083740,3200,3195,3215,3180,625908
20230605,113300,25996919435,3195,3105,3205,3100,733750
20230605,113200,23673097325,3105,3125,3130,3100,162790
20230605,113100,23166366975,3125,3140,3145,3100,283559
20230605,113000,22281974035,3140,3165,3180,3120,475669
20230605,112900,20782694050,3165,3095,3170,3090,658022
20230605,112800,18716218855,3095,3130,3145,3085,411770
20230605,112700,17437272765,3130,3135,3150,3110,642591
20230605,112600,15426580255,3140,3110,3145,3090,846287
20230605,112500,12786278265,3130,3130,3130,3130,0
20230605,112400,12786278265,3130,3050,3130,3045,286500
20230605,112300,11897714115,3070,3025,3085,3005,759148
20230605,112200,9591150210,3030,2990,3040,2965,732171
20230605,112100,7390656425,2990,2910,3000,2910,590493
20230605,112000,5641850070,2915,2910,2960,2900,547316
20230605,111900,4038988905,2910,2865,2910,2855,275892
20230605,111800,3241298900,2870,2825,2910,2825,329220
20230605,111700,2295391455,2825,2820,2825,2820,392
20230605,111600,2294285885,2820,2820,2825,2820,5548
20230605,111500,2278640420,2820,2815,2820,2815,368
20230605,111400,2277603725,2815,2820,2820,2815,234
20230605,111300,2276943850,2820,2820,2825,2820,922
20230605,111200,2274343560,2815,2815,2815,2810,1358
20230605,111100,2270524530,2815,2825,2825,2810,9681
20230605,111000,2243280090,2825,2825,2825,2825,61
20230605,110900,2243107765,2820,2825,2825,2820,233
20230605,110800,2242450595,2825,2820,2825,2820,2425
20230605,110700,2235611795,2820,2820,2825,2820,329
20230605,110600,2234684010,2820,2820,2820,2820,1302
20230605,110500,2231012370,2815,2815,2820,2815,663
20230605,110400,2229145525,2820,2820,2820,2815,635
20230605,110300,2227354920,2820,2820,2820,2815,1520
20230605,110200,2223072190,2820,2820,2820,2820,3766
20230605,110100,2212452070,2825,2825,2825,2820,82
20230605,110000,2212220465,2825,2825,2825,2820,678
20230605,105900,2210308410,2820,2820,2825,2820,1005
20230605,105800,2207474300,2815,2820,2820,2815,1054
20230605,105700,2204505540,2820,2820,2820,2815,2701
20230605,105600,2196894045,2820,2825,2825,2820,15
20230605,105500,2196851720,2820,2815,2820,2815,467
20230605,105400,2195537110,2815,2830,2830,2815,5339
20230605,105300,2180462635,2830,2830,2835,2830,166
20230605,105200,2179992850,2830,2830,2830,2830,1062
20230605,105100,2176987390,2830,2825,2830,2825,267
20230605,105000,2176232920,2825,2820,2825,2820,2565
20230605,104900,2168993390,2820,2820,2820,2820,648
20230605,104800,2167166030,2825,2820,2825,2820,810
20230605,104700,2164881825,2820,2825,2825,2820,300
20230605,104600,2164035670,2825,2825,2825,2825,1031
20230605,104500,2161123095,2825,2825,2825,2825,1212
20230605,104400,2157699195,2825,2825,2825,2825,2668
20230605,104300,2150162095,2825,2830,2830,2825,800
20230605,104200,2147902045,2830,2825,2830,2825,1580
20230605,104100,2143438540,2825,2830,2830,2825,414
20230605,104000,2142268935,2830,2830,2835,2830,203
20230605,103900,2141694195,2830,2830,2830,2830,622
20230605,103800,2139933935,2830,2830,2830,2825,1384
20230605,103700,2136017270,2825,2825,2830,2825,206
20230605,103600,2135435310,2830,2835,2835,2825,2021
20230605,103500,2129723265,2830,2830,2830,2825,2495
20230605,103400,2122662420,2830,2830,2830,2830,5575
20230605,103300,2106885170,2830,2825,2830,2825,3966
20230605,103200,2095662025,2830,2825,2830,2825,2459
20230605,103100,2088705705,2825,2825,2830,2825,1832
20230605,103000,2083529955,2825,2825,2825,2825,428
20230605,102900,2082320855,2825,2825,2825,2820,3520
20230605,102800,2072388210,2825,2825,2825,2820,4428
20230605,102700,2059880615,2825,2825,2830,2825,126
20230605,102600,2059524440,2830,2830,2830,2825,1030
20230605,102500,2056614540,2830,2825,2830,2825,225
20230605,102400,2055978295,2825,2825,2830,2825,4679
20230605,102300,2042759770,2830,2830,2830,2830,118
20230605,102200,2042425830,2830,2830,2830,2825,2143
20230605,102100,2036368640,2830,2830,2835,2830,1199
20230605,102000,2032975445,2830,2830,2835,2830,3845
20230605,101900,2022085025,2830,2835,2835,2830,5031
20230605,101800,2007831865,2835,2830,2835,2830,10367
20230605,101700,1978460415,2830,2830,2830,2825,1876
20230605,101600,1973151755,2825,2830,2830,2820,2147
20230605,101500,1967087130,2825,2830,2830,2825,2888
20230605,101400,1958922285,2825,2815,2825,2810,16838
20230605,101300,1911437985,2810,2815,2815,2810,651
20230605,101200,1909606235,2815,2810,2815,2810,3375
20230605,101100,1900107130,2810,2810,2810,2810,1956
20230605,101000,1894610770,2810,2810,2820,2810,6044
20230605,100900,1877600110,2795,2810,2810,2795,5352
20230605,100800,1862596300,2805,2800,2805,2800,1505
20230605,100700,1858381290,2810,2810,2810,2785,28458
20230605,100600,1778853480,2810,2810,2815,2810,4615
20230605,100500,1765882260,2815,2815,2815,2810,1767
20230605,100400,1760908490,2815,2815,2820,2815,2358
20230605,100300,1754270715,2815,2820,2820,2815,3063
20230605,100200,1745636210,2820,2815,2820,2810,6723
20230605,100100,1726693145,2810,2810,2810,2805,3050
20230605,100000,1718129145,2805,2810,2810,2805,1071
20230605,095900,1715124070,2810,2810,2810,2805,790
20230605,095800,1712906560,2810,2810,2810,2805,125
20230605,095700,1712555350,2810,2805,2810,2800,7040
20230605,095600,1692808140,2800,2800,2810,2795,12281
20230605,095500,1658443510,2800,2795,2810,2795,3007
20230605,095400,1650011895,2815,2810,2815,2795,15771
20230605,095300,1605814475,2805,2805,2810,2805,1557
20230605,095200,1601447035,2805,2810,2810,2805,263
20230605,095100,1600708540,2800,2805,2810,2800,4059
20230605,095000,1589319375,2805,2810,2810,2805,505
20230605,094900,1587901575,2815,2815,2815,2790,32233
20230605,094800,1497682720,2815,2815,2820,2810,3991
20230605,094700,1486458245,2815,2815,2815,2815,818
20230605,094600,1484155575,2810,2810,2815,2810,1635
20230605,094500,1479553065,2815,2810,2815,2810,301
20230605,094400,1478707220,2810,2810,2815,2810,4980
20230605,094300,1464710865,2810,2815,2820,2810,1865
20230605,094200,1459460650,2815,2815,2820,2815,984
20230605,094100,1456690685,2815,2815,2815,2810,1176
20230605,094000,1453380745,2815,2825,2825,2815,3509
20230605,093900,1443494335,2825,2820,2825,2815,2433
20230605,093800,1436632515,2825,2805,2825,2805,9776
20230605,093700,1409115630,2810,2805,2820,2790,27910
20230605,093600,1330962120,2810,2795,2815,2795,9880
20230605,093500,1303346005,2800,2820,2820,2800,7487
20230605,093400,1282356530,2805,2820,2820,2800,11346
20230605,093300,1250516455,2825,2815,2825,2810,933
20230605,093200,1247890325,2815,2820,2825,2810,10542
20230605,093100,1218243135,2825,2825,2830,2825,2569
20230605,093000,1210983590,2830,2835,2835,2825,6413
20230605,092900,1192813965,2830,2810,2835,2805,14055
20230605,092800,1153155200,2810,2815,2820,2810,1437
20230605,092700,1149115140,2815,2820,2820,2815,3117
20230605,092600,1140340480,2820,2800,2820,2795,5234
20230605,092500,1125698300,2800,2800,2805,2800,12456
20230605,092400,1090795770,2800,2805,2805,2800,6764
20230605,092300,1071850660,2805,2815,2820,2805,4196
20230605,092200,1060068330,2815,2820,2825,2810,2041
20230605,092100,1054322835,2820,2825,2825,2815,6165
20230605,092000,1036937860,2815,2820,2825,2805,3070
20230605,091900,1028291290,2820,2810,2820,2805,11893
20230605,091800,994845135,2805,2795,2810,2790,15350
20230605,091700,951933265,2795,2800,2805,2795,9462
20230605,091600,925450740,2800,2810,2810,2800,6683
20230605,091500,906713505,2810,2810,2815,2805,8998
20230605,091400,881459665,2815,2820,2820,2810,3750
20230605,091300,870906940,2820,2830,2830,2815,4620
20230605,091200,857868945,2830,2820,2830,2810,6788
20230605,091100,838742565,2830,2820,2840,2805,18338
20230605,091000,786951650,2820,2800,2820,2790,31646
20230605,090900,698345540,2795,2815,2820,2795,53326
20230605,090800,548849715,2810,2835,2835,2810,53320
20230605,090700,398360965,2840,2835,2840,2835,8459
20230605,090600,374375030,2840,2840,2845,2835,7573
20230605,090500,352867790,2845,2845,2845,2840,2954
20230605,090400,344477505,2845,2845,2845,2840,7517
20230605,090300,323121065,2845,2840,2845,2835,1759
20230605,090200,318128910,2840,2855,2855,2835,11691
20230605,090100,284885005,2855,2855,2865,2850,21303
20230605,090000,223993030,2855,2850,2855,2840,61117