stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,195800,63702032,601,601,601,601,1506
20230605,195700,63702032,601,601,601,601,0
20230605,195600,63702032,601,601,601,601,0
20230605,195500,63702032,601,601,601,601,0
20230605,195400,63702032,601,601,601,601,0
20230605,195300,63702032,601,601,601,601,0
20230605,195200,63702032,601,601,601,601,0
20230605,195100,63702032,601,601,601,601,0
20230605,195000,63702032,601,601,601,601,0
20230605,194900,63702032,601,601,601,601,0
20230605,194800,63702032,601,601,601,601,0
20230605,194700,63702032,601,601,601,601,0
20230605,194600,63702032,601,601,601,601,0
20230605,194500,63702032,601,601,601,601,0
20230605,194400,63702032,601,601,601,601,0
20230605,194300,63702032,601,601,601,601,0
20230605,194200,63702032,601,601,601,601,0
20230605,194100,63702032,601,601,601,601,0
20230605,194000,63702032,601,601,601,601,0
20230605,193900,63702032,601,601,601,601,0
20230605,193800,63702032,601,601,601,601,0
20230605,193700,63702032,601,601,601,601,0
20230605,193600,63702032,601,601,601,601,0
20230605,193500,63702032,601,601,601,601,0
20230605,193400,63702032,601,601,601,601,0
20230605,193300,63702032,601,601,601,601,0
20230605,193200,63702032,601,601,601,601,0
20230605,193100,63702032,601,601,601,601,0
20230605,193000,63702032,601,601,601,601,0
20230605,192900,63702032,601,601,601,601,0
20230605,192800,63702032,601,601,601,601,1506
20230605,192700,63702032,601,601,601,601,0
20230605,192600,63702032,601,601,601,601,0
20230605,192500,63702032,601,601,601,601,0
20230605,192400,63702032,601,601,601,601,0
20230605,192300,63702032,601,601,601,601,0
20230605,192200,63702032,601,601,601,601,0
20230605,192100,63702032,601,601,601,601,0
20230605,192000,63702032,601,601,601,601,0
20230605,191900,63702032,601,601,601,601,0
20230605,191800,63702032,601,601,601,601,0
20230605,191700,63702032,601,601,601,601,0
20230605,191600,63702032,601,601,601,601,0
20230605,191500,63702032,601,601,601,601,0
20230605,191400,63702032,601,601,601,601,0
20230605,191300,63702032,601,601,601,601,0
20230605,191200,63702032,601,601,601,601,0
20230605,191100,63702032,601,601,601,601,0
20230605,191000,63702032,601,601,601,601,0
20230605,190900,63702032,601,601,601,601,0
20230605,190800,63702032,601,601,601,601,0
20230605,190700,63702032,601,601,601,601,0
20230605,190600,63702032,601,601,601,601,0
20230605,190500,63702032,601,601,601,601,0
20230605,190400,63702032,601,601,601,601,0
20230605,190300,63702032,601,601,601,601,0
20230605,190200,63702032,601,601,601,601,0
20230605,190100,63702032,601,601,601,601,0
20230605,190000,63702032,601,601,601,601,0
20230605,185900,63702032,601,601,601,601,0
20230605,185800,63702032,601,601,601,601,1506
20230605,185700,63702032,601,601,601,601,0
20230605,185600,63702032,601,601,601,601,0
20230605,185500,63702032,601,601,601,601,0
20230605,185400,63702032,601,601,601,601,0
20230605,185300,63702032,601,601,601,601,0
20230605,185200,63702032,601,601,601,601,0
20230605,185100,63702032,601,601,601,601,0
20230605,185000,63702032,601,601,601,601,0
20230605,184900,63702032,601,601,601,601,0
20230605,184800,63702032,601,601,601,601,0
20230605,184700,63702032,601,601,601,601,0
20230605,184600,63702032,601,601,601,601,0
20230605,184500,63702032,601,601,601,601,0
20230605,184400,63702032,601,601,601,601,0
20230605,184300,63702032,601,601,601,601,0
20230605,184200,63702032,601,601,601,601,0
20230605,184100,63702032,601,601,601,601,0
20230605,184000,63702032,601,601,601,601,0
20230605,183900,63702032,601,601,601,601,0
20230605,183800,63702032,601,601,601,601,0
20230605,183700,63702032,601,601,601,601,0
20230605,183600,63702032,601,601,601,601,0
20230605,183500,63702032,601,601,601,601,0
20230605,183400,63702032,601,601,601,601,0
20230605,183300,63702032,601,601,601,601,0
20230605,183200,63702032,601,601,601,601,0
20230605,183100,63702032,601,601,601,601,0
20230605,183000,63702032,601,601,601,601,0
20230605,182900,63702032,601,601,601,601,0
20230605,182800,63702032,601,601,601,601,1506
20230605,182700,63702032,601,601,601,601,0
20230605,182600,63702032,601,601,601,601,0
20230605,182500,63702032,601,601,601,601,0
20230605,182400,63702032,601,601,601,601,0
20230605,182300,63702032,601,601,601,601,0
20230605,182200,63702032,601,601,601,601,0
20230605,182100,63702032,601,601,601,601,0
20230605,182000,63702032,601,601,601,601,0
20230605,181900,63702032,601,601,601,601,0
20230605,181800,63702032,601,601,601,601,0
20230605,181700,63702032,601,601,601,601,0
20230605,181600,63702032,601,601,601,601,0
20230605,181500,63702032,601,601,601,601,0
20230605,181400,63702032,601,601,601,601,0
20230605,181300,63702032,601,601,601,601,0
20230605,181200,63702032,601,601,601,601,0
20230605,181100,63702032,601,601,601,601,0
20230605,181000,63702032,601,601,601,601,0
20230605,180900,63702032,601,601,601,601,0
20230605,180800,63702032,601,601,601,601,0
20230605,180700,63702032,601,601,601,601,0
20230605,180600,63702032,601,601,601,601,0
20230605,180500,63702032,601,601,601,601,0
20230605,180400,63702032,601,601,601,601,0
20230605,180300,63702032,601,601,601,601,0
20230605,180200,63702032,601,601,601,601,0
20230605,180100,63702032,601,601,601,601,0
20230605,180000,63702032,601,601,601,601,0
20230605,175900,63702032,601,601,601,601,0
20230605,175800,63702032,601,601,601,601,1506
20230605,175700,63702032,601,601,601,601,0
20230605,175600,63702032,601,601,601,601,0
20230605,175500,63702032,601,601,601,601,0
20230605,175400,63702032,601,601,601,601,0
20230605,175300,63702032,601,601,601,601,0
20230605,175200,63702032,601,601,601,601,0
20230605,175100,63702032,601,601,601,601,0
20230605,175000,63702032,601,601,601,601,0
20230605,174900,63702032,601,601,601,601,0
20230605,174800,63702032,601,601,601,601,0
20230605,174700,63702032,601,601,601,601,0
20230605,174600,63702032,601,601,601,601,0
20230605,174500,63702032,601,601,601,601,0
20230605,174400,63702032,601,601,601,601,0
20230605,174300,63702032,601,601,601,601,0
20230605,174200,63702032,601,601,601,601,0
20230605,174100,63702032,601,601,601,601,0
20230605,174000,63702032,601,601,601,601,0
20230605,173900,63702032,601,601,601,601,0
20230605,173800,63702032,601,601,601,601,0
20230605,173700,63702032,601,601,601,601,0
20230605,173600,63702032,601,601,601,601,0
20230605,173500,63702032,601,601,601,601,0
20230605,173400,63702032,601,601,601,601,0
20230605,173300,63702032,601,601,601,601,0
20230605,173200,63702032,601,601,601,601,0
20230605,173100,63702032,601,601,601,601,0
20230605,173000,63702032,601,601,601,601,0
20230605,172900,63702032,601,601,601,601,0
20230605,172800,63702032,601,601,601,601,1506
20230605,172700,63702032,601,601,601,601,0
20230605,172600,63702032,601,601,601,601,0
20230605,172500,63702032,601,601,601,601,0
20230605,172400,63702032,601,601,601,601,0
20230605,172300,63702032,601,601,601,601,0
20230605,172200,63702032,601,601,601,601,0
20230605,172100,63702032,601,601,601,601,0
20230605,172000,63702032,601,601,601,601,0
20230605,171900,63702032,601,601,601,601,0
20230605,171800,63702032,601,601,601,601,0
20230605,171700,63702032,601,601,601,601,0
20230605,171600,63702032,601,601,601,601,0
20230605,171500,63702032,601,601,601,601,0
20230605,171400,63702032,601,601,601,601,0
20230605,171300,63702032,601,601,601,601,0
20230605,171200,63702032,601,601,601,601,0
20230605,171100,63702032,601,601,601,601,0
20230605,171000,63702032,601,601,601,601,0
20230605,170900,63702032,601,601,601,601,0
20230605,170800,63702032,601,601,601,601,0
20230605,170700,63702032,601,601,601,601,0
20230605,170600,63702032,601,601,601,601,0
20230605,170500,63702032,601,601,601,601,0
20230605,170400,63702032,601,601,601,601,0
20230605,170300,63702032,601,601,601,601,0
20230605,170200,63702032,601,601,601,601,0
20230605,170100,63702032,601,601,601,601,0
20230605,170000,63702032,601,601,601,601,0
20230605,165900,63702032,601,601,601,601,0
20230605,165800,63702032,601,601,601,601,1506
20230605,165700,63702032,601,601,601,601,0
20230605,165600,63702032,601,601,601,601,0
20230605,165500,63702032,601,601,601,601,0
20230605,165400,63702032,601,601,601,601,0
20230605,165300,63702032,601,601,601,601,0
20230605,165200,63702032,601,601,601,601,0
20230605,165100,63702032,601,601,601,601,0
20230605,165000,63702032,601,601,601,601,0
20230605,164900,63702032,601,601,601,601,0
20230605,164800,63702032,601,601,601,601,0
20230605,164700,63702032,601,601,601,601,0
20230605,164600,63702032,601,601,601,601,0
20230605,164500,63702032,601,601,601,601,0
20230605,164400,63702032,601,601,601,601,0
20230605,164300,63702032,601,601,601,601,0
20230605,164200,63702032,601,601,601,601,0
20230605,164100,63702032,601,601,601,601,0
20230605,164000,63702032,601,601,601,601,0
20230605,163900,63702032,601,601,601,601,0
20230605,163800,63702032,601,601,601,601,0
20230605,163700,63702032,601,601,601,601,0
20230605,163600,63702032,601,601,601,601,0
20230605,163500,63702032,601,601,601,601,0
20230605,163400,63702032,601,601,601,601,0
20230605,163300,63702032,601,601,601,601,0
20230605,163200,63702032,601,601,601,601,0
20230605,163100,63702032,601,601,601,601,0
20230605,163000,63702032,601,601,601,601,0
20230605,162900,63702032,601,601,601,601,0
20230605,162800,63702032,601,601,601,601,1506
20230605,162700,63702032,601,601,601,601,0
20230605,162600,63702032,601,601,601,601,0
20230605,162500,63702032,601,601,601,601,0
20230605,162400,63702032,601,601,601,601,0
20230605,162300,63702032,601,601,601,601,0
20230605,162200,63702032,601,601,601,601,0
20230605,162100,63702032,601,601,601,601,0
20230605,162000,63702032,601,601,601,601,0
20230605,161900,63702032,601,601,601,601,0
20230605,161800,63702032,601,601,601,601,0
20230605,161700,63702032,601,601,601,601,0
20230605,161600,63702032,601,601,601,601,0
20230605,161500,63702032,601,601,601,601,0
20230605,161400,63702032,601,601,601,601,0
20230605,161300,63702032,601,601,601,601,0
20230605,161200,63702032,601,601,601,601,0
20230605,161100,63702032,601,601,601,601,0
20230605,161000,63702032,601,601,601,601,0
20230605,160900,63702032,601,601,601,601,0
20230605,160800,63702032,601,601,601,601,0
20230605,160700,63702032,601,601,601,601,0
20230605,160600,63702032,601,601,601,601,0
20230605,160500,63702032,601,601,601,601,0
20230605,160400,63702032,601,601,601,601,0
20230605,160300,63702032,601,601,601,601,0
20230605,160200,63702032,601,601,601,601,0
20230605,160100,63702032,601,601,601,601,0
20230605,160000,63702032,601,601,601,601,0
20230605,155900,63702032,601,601,601,601,0
20230605,155800,63702032,601,601,601,601,1506
20230605,155700,63702032,601,601,601,601,0
20230605,155600,63702032,601,601,601,601,0
20230605,155500,63702032,601,601,601,601,0
20230605,155400,63702032,601,601,601,601,0
20230605,155300,63702032,601,601,601,601,0
20230605,155200,63702032,601,601,601,601,0
20230605,155100,63702032,601,601,601,601,0
20230605,155000,63702032,601,601,601,601,0
20230605,154900,63702032,601,601,601,601,0
20230605,154800,63702032,601,601,601,601,0
20230605,154700,63702032,601,601,601,601,0
20230605,154600,63702032,601,601,601,601,0
20230605,154500,63702032,601,601,601,601,0
20230605,154400,63702032,601,601,601,601,0
20230605,154300,63702032,601,601,601,601,0
20230605,154200,63702032,601,601,601,601,0
20230605,154100,63702032,601,601,601,601,0
20230605,154000,63702032,601,601,601,601,0
20230605,153900,63702032,601,601,601,601,0
20230605,153800,63702032,601,601,601,601,0
20230605,153700,63702032,601,601,601,601,0
20230605,153600,63702032,601,601,601,601,0
20230605,153500,63702032,601,601,601,601,0
20230605,153400,63702032,601,601,601,601,0
20230605,153300,63702032,601,601,601,601,0
20230605,153200,63702032,601,601,601,601,0
20230605,153100,63702032,601,601,601,601,0
20230605,153000,63702032,601,601,601,601,1506
20230605,152900,62796926,600,600,600,600,0
20230605,152800,62796926,600,600,600,600,0
20230605,152700,62796926,600,600,600,600,0
20230605,152600,62796926,600,600,600,600,0
20230605,152500,62796926,600,600,600,600,0
20230605,152400,62796926,600,600,600,600,0
20230605,152300,62796926,600,600,600,600,0
20230605,152200,62796926,600,600,600,600,0
20230605,152100,62796926,600,600,600,600,0
20230605,152000,62796926,600,600,600,600,0
20230605,151900,62796926,600,600,600,600,941
20230605,151800,62232326,600,600,600,600,59
20230605,151700,62196926,600,600,600,600,0
20230605,151600,62196926,600,599,600,599,103
20230605,151500,62135226,599,599,599,599,0
20230605,151400,62135226,599,599,599,599,505
20230605,151300,61832731,599,599,599,599,700
20230605,151200,61413431,599,599,599,599,1
20230605,151100,61412832,599,599,599,599,0
20230605,151000,61412832,599,600,600,599,3
20230605,150900,61411033,600,600,600,600,11
20230605,150800,61404433,600,600,600,600,0
20230605,150700,61404433,600,600,600,600,0
20230605,150600,61404433,600,600,600,600,1
20230605,150500,61403833,600,601,601,600,317
20230605,150400,61213632,601,600,601,600,209
20230605,150300,61088223,600,600,600,600,493
20230605,150200,60792423,599,599,599,599,0
20230605,150100,60792423,599,599,599,599,1
20230605,150000,60791824,599,599,599,599,0
20230605,145900,60791824,599,600,600,599,31
20230605,145800,60773248,600,600,600,600,1
20230605,145700,60772648,600,600,600,596,668
20230605,145600,60374304,601,601,601,601,0
20230605,145500,60374304,601,601,601,601,0
20230605,145400,60374304,601,601,601,601,0
20230605,145300,60374304,601,601,601,601,0
20230605,145200,60374304,601,601,601,601,0
20230605,145100,60374304,601,601,601,601,0
20230605,145000,60374304,601,601,601,601,0
20230605,144900,60374304,601,601,601,601,0
20230605,144800,60374304,601,601,601,601,9
20230605,144700,60368895,596,596,596,596,0
20230605,144600,60368895,596,596,596,596,6665
20230605,144500,56396555,596,596,596,596,118
20230605,144400,56326227,596,596,596,596,3000
20230605,144300,54538227,597,597,597,597,0
20230605,144200,54538227,597,597,597,597,1000
20230605,144100,53941227,597,598,598,597,1611
20230605,144000,52978959,598,598,598,598,33
20230605,143900,52959225,598,598,598,598,2
20230605,143800,52958029,599,599,599,599,6
20230605,143700,52954435,599,599,599,599,0
20230605,143600,52954435,599,599,599,599,67
20230605,143500,52914302,599,599,599,599,0
20230605,143400,52914302,599,599,599,599,0
20230605,143300,52914302,599,599,599,599,2
20230605,143200,52913104,599,599,599,599,1000
20230605,143100,52314104,601,601,601,601,0
20230605,143000,52314104,601,601,601,601,0
20230605,142900,52314104,601,601,601,601,1
20230605,142800,52313503,599,599,599,599,1
20230605,142700,52312904,599,599,599,599,1300
20230605,142600,51534204,601,599,601,599,139
20230605,142500,51450863,599,601,601,599,2135
20230605,142400,50171728,601,601,601,601,1
20230605,142300,50171127,600,600,600,600,0
20230605,142200,50171127,600,600,600,600,1
20230605,142100,50170527,599,599,599,599,0
20230605,142000,50170527,599,599,599,599,0
20230605,141900,50170527,599,599,599,599,0
20230605,141800,50170527,599,599,599,599,0
20230605,141700,50170527,599,599,599,599,598
20230605,141600,49812325,598,598,598,598,0
20230605,141500,49812325,598,599,599,598,3
20230605,141400,49810529,599,599,599,599,0
20230605,141300,49810529,599,599,599,599,0
20230605,141200,49810529,599,599,599,599,1
20230605,141100,49809930,599,599,599,599,100
20230605,141000,49750030,599,599,599,599,21
20230605,140900,49737451,599,599,599,599,0
20230605,140800,49737451,599,599,599,599,0
20230605,140700,49737451,599,599,599,599,241
20230605,140600,49593092,599,599,599,599,1
20230605,140500,49592493,599,599,599,599,0
20230605,140400,49592493,599,600,600,599,926
20230605,140300,49037783,600,600,600,600,0
20230605,140200,49037783,600,600,600,600,1036
20230605,140100,48416183,601,601,601,601,2
20230605,140000,48414981,602,602,602,602,0
20230605,135900,48414981,602,602,602,602,16
20230605,135800,48405349,602,602,602,602,0
20230605,135700,48405349,602,602,602,602,0
20230605,135600,48405349,602,602,602,602,0
20230605,135500,48405349,602,602,602,602,0
20230605,135400,48405349,602,602,602,602,0
20230605,135300,48405349,602,602,602,602,0
20230605,135200,48405349,602,602,602,602,4
20230605,135100,48402941,602,602,602,602,0
20230605,135000,48402941,602,602,602,602,1
20230605,134900,48402339,602,602,602,602,0
20230605,134800,48402339,602,602,602,602,0
20230605,134700,48402339,602,602,602,602,0
20230605,134600,48402339,602,602,602,602,0
20230605,134500,48402339,602,602,602,602,0
20230605,134400,48402339,602,602,602,602,0
20230605,134300,48402339,602,602,602,602,0
20230605,134200,48402339,602,602,602,602,0
20230605,134100,48402339,602,602,602,602,0
20230605,134000,48402339,602,602,602,602,0
20230605,133900,48402339,602,602,602,602,0
20230605,133800,48402339,602,602,602,602,0
20230605,133700,48402339,602,602,602,602,0
20230605,133600,48402339,602,602,602,602,0
20230605,133500,48402339,602,602,602,602,0
20230605,133400,48402339,602,602,602,602,1000
20230605,133300,47800339,602,602,602,602,0
20230605,133200,47800339,602,602,602,602,0
20230605,133100,47800339,602,602,602,602,0
20230605,133000,47800339,602,602,602,602,0
20230605,132900,47800339,602,602,602,602,0
20230605,132800,47800339,602,602,602,602,0
20230605,132700,47800339,602,602,602,602,0
20230605,132600,47800339,602,602,602,602,0
20230605,132500,47800339,602,602,602,602,0
20230605,132400,47800339,602,602,602,602,0
20230605,132300,47800339,602,602,602,602,0
20230605,132200,47800339,602,602,602,602,0
20230605,132100,47800339,602,602,602,602,1
20230605,132000,47799737,600,600,600,600,1
20230605,131900,47799137,600,600,600,600,0
20230605,131800,47799137,600,600,600,600,0
20230605,131700,47799137,600,600,600,600,70
20230605,131600,47757137,602,602,602,602,664
20230605,131500,47357409,600,600,600,600,0
20230605,131400,47357409,600,600,600,600,1
20230605,131300,47356809,600,600,600,600,47
20230605,131200,47328609,600,600,600,600,0
20230605,131100,47328609,600,600,600,600,0
20230605,131000,47328609,600,600,600,600,0
20230605,130900,47328609,600,599,600,599,3
20230605,130800,47326810,599,599,599,599,0
20230605,130700,47326810,599,599,599,599,4933
20230605,130600,44371943,599,599,599,599,500
20230605,130500,44072443,599,600,600,599,2418
20230605,130400,42623543,600,600,600,600,10
20230605,130300,42617543,600,600,600,600,0
20230605,130200,42617543,600,600,600,600,5
20230605,130100,42614543,599,599,599,599,0
20230605,130000,42614543,599,599,599,599,0
20230605,125900,42614543,599,599,599,599,1
20230605,125800,42613944,600,600,600,600,522
20230605,125700,42300744,600,600,600,600,0
20230605,125600,42300744,600,600,600,600,0
20230605,125500,42300744,600,600,600,600,25
20230605,125400,42285744,602,602,602,602,0
20230605,125300,42285744,602,602,602,602,0
20230605,125200,42285744,602,602,602,602,0
20230605,125100,42285744,602,602,602,602,0
20230605,125000,42285744,602,602,602,602,0
20230605,124900,42285744,602,602,602,602,6
20230605,124800,42282132,602,602,602,602,0
20230605,124700,42282132,602,601,602,601,2
20230605,124600,42280929,600,600,600,600,0
20230605,124500,42280929,600,600,600,600,0
20230605,124400,42280929,600,600,600,600,3100
20230605,124300,40420929,601,601,601,601,10
20230605,124200,40414919,602,602,602,602,10
20230605,124100,40408899,602,602,602,602,5
20230605,124000,40405889,602,602,602,602,0
20230605,123900,40405889,602,602,602,602,0
20230605,123800,40405889,602,602,602,602,0
20230605,123700,40405889,602,602,602,602,0
20230605,123600,40405889,602,602,602,602,0
20230605,123500,40405889,602,602,602,602,0
20230605,123400,40405889,602,602,602,602,0
20230605,123300,40405889,602,602,602,602,0
20230605,123200,40405889,602,602,602,602,40
20230605,123100,40381809,602,602,602,602,0
20230605,123000,40381809,602,602,602,602,1
20230605,122900,40381207,600,600,600,600,0
20230605,122800,40381207,600,600,600,600,0
20230605,122700,40381207,600,600,600,600,0
20230605,122600,40381207,600,600,600,600,0
20230605,122500,40381207,600,600,600,600,0
20230605,122400,40381207,600,600,600,600,0
20230605,122300,40381207,600,600,600,600,0
20230605,122200,40381207,600,600,600,600,60
20230605,122100,40345207,602,602,602,602,0
20230605,122000,40345207,602,602,602,602,0
20230605,121900,40345207,602,602,602,602,0
20230605,121800,40345207,602,602,602,602,2
20230605,121700,40344003,602,602,602,602,0
20230605,121600,40344003,602,602,602,602,0
20230605,121500,40344003,602,602,602,602,0
20230605,121400,40344003,602,602,602,602,12
20230605,121300,40336779,602,602,602,602,0
20230605,121200,40336779,602,602,602,602,0
20230605,121100,40336779,602,602,602,602,0
20230605,121000,40336779,602,602,602,602,0
20230605,120900,40336779,602,602,602,602,0
20230605,120800,40336779,602,602,602,602,0
20230605,120700,40336779,602,602,602,602,0
20230605,120600,40336779,602,602,602,602,0
20230605,120500,40336779,602,602,602,602,0
20230605,120400,40336779,602,602,602,602,200
20230605,120300,40216379,602,602,602,602,0
20230605,120200,40216379,602,602,602,602,0
20230605,120100,40216379,602,602,602,602,1001
20230605,120000,39613777,602,602,602,602,0
20230605,115900,39613777,602,602,602,602,1
20230605,115800,39613175,601,601,601,601,0
20230605,115700,39613175,601,601,601,601,1
20230605,115600,39612574,601,601,601,601,1475
20230605,115500,38726099,601,601,601,601,473
20230605,115400,38441826,601,601,601,601,0
20230605,115300,38441826,601,601,601,601,27
20230605,115200,38425599,602,602,602,602,0
20230605,115100,38425599,602,602,602,602,0
20230605,115000,38425599,602,602,602,602,1298
20230605,114900,37644203,602,602,602,602,1
20230605,114800,37643601,602,602,602,602,2
20230605,114700,37642397,602,602,602,602,2
20230605,114600,37641193,602,602,602,602,0
20230605,114500,37641193,602,602,602,602,0
20230605,114400,37641193,602,602,602,602,2
20230605,114300,37639989,603,603,603,603,0
20230605,114200,37639989,603,603,603,603,66
20230605,114100,37600191,603,603,603,603,0
20230605,114000,37600191,603,603,603,603,0
20230605,113900,37600191,603,603,603,603,1
20230605,113800,37599588,602,602,602,602,0
20230605,113700,37599588,602,602,602,602,99
20230605,113600,37539990,602,603,603,602,502
20230605,113500,37237286,603,603,603,603,0
20230605,113400,37237286,603,603,603,603,0
20230605,113300,37237286,603,603,603,603,0
20230605,113200,37237286,603,603,603,603,0
20230605,113100,37237286,603,603,603,603,1
20230605,113000,37236683,603,603,603,603,0
20230605,112900,37236683,603,603,603,603,0
20230605,112800,37236683,603,603,603,603,0
20230605,112700,37236683,603,603,603,603,0
20230605,112600,37236683,603,603,603,603,2
20230605,112500,37235477,603,603,603,603,0
20230605,112400,37235477,603,603,603,603,0
20230605,112300,37235477,603,603,603,603,0
20230605,112200,37235477,603,603,603,603,0
20230605,112100,37235477,603,603,603,603,0
20230605,112000,37235477,603,603,603,603,0
20230605,111900,37235477,603,603,603,603,0
20230605,111800,37235477,603,603,603,603,1
20230605,111700,37234874,602,602,602,602,0
20230605,111600,37234874,602,602,602,602,0
20230605,111500,37234874,602,602,602,602,0
20230605,111400,37234874,602,602,602,602,0
20230605,111300,37234874,602,602,602,602,199
20230605,111200,37115076,602,602,603,602,102
20230605,111100,37053671,602,602,602,602,100
20230605,111000,36993471,603,603,603,603,100
20230605,110900,36933171,603,603,603,602,101
20230605,110800,36872297,603,602,603,602,649
20230605,110700,36481362,600,600,600,600,144
20230605,110600,36394962,600,600,600,600,5
20230605,110500,36391962,600,600,600,600,0
20230605,110400,36391962,600,600,600,600,1
20230605,110300,36391362,600,600,600,600,2
20230605,110200,36390162,600,600,600,600,0
20230605,110100,36390162,600,600,600,600,0
20230605,110000,36390162,600,600,600,600,1
20230605,105900,36389562,601,603,603,601,3
20230605,105800,36387756,604,601,604,601,38
20230605,105700,36364904,601,603,603,589,45171
20230605,105600,9460561,604,604,604,604,1
20230605,105500,9459957,605,605,605,605,31
20230605,105400,9441202,605,605,605,605,0
20230605,105300,9441202,605,605,605,605,0
20230605,105200,9441202,605,605,605,605,0
20230605,105100,9441202,605,605,605,605,5
20230605,105000,9438177,605,605,605,605,4
20230605,104900,9435757,605,605,605,605,0
20230605,104800,9435757,605,605,605,605,1
20230605,104700,9435152,604,604,604,604,10
20230605,104600,9429112,604,604,604,604,40
20230605,104500,9404952,604,604,604,604,0
20230605,104400,9404952,604,603,604,603,54
20230605,104300,9372337,604,604,604,604,0
20230605,104200,9372337,604,604,604,604,0
20230605,104100,9372337,604,604,604,604,0
20230605,104000,9372337,604,604,604,604,14
20230605,103900,9363881,604,603,604,603,104
20230605,103800,9301165,601,601,601,601,0
20230605,103700,9301165,601,601,601,601,1981
20230605,103600,8110584,601,601,601,601,0
20230605,103500,8110584,601,601,601,601,719
20230605,103400,7678465,601,601,601,601,60
20230605,103300,7642405,601,600,601,600,364
20230605,103200,7424002,600,600,600,600,0
20230605,103100,7424002,600,600,600,600,0
20230605,103000,7424002,600,600,600,600,0
20230605,102900,7424002,600,600,600,600,0
20230605,102800,7424002,600,600,600,600,1183
20230605,102700,6714202,600,600,600,600,0
20230605,102600,6714202,600,600,601,600,2801
20230605,102500,5031483,600,600,600,600,6
20230605,102400,5027883,600,600,600,600,10
20230605,102300,5021883,600,600,600,600,0
20230605,102200,5021883,600,600,600,600,3
20230605,102100,5020083,600,600,600,600,12
20230605,102000,5012883,600,600,600,600,0
20230605,101900,5012883,600,600,600,600,1
20230605,101800,5012283,599,599,599,599,0
20230605,101700,5012283,599,599,599,599,20
20230605,101600,5000303,600,600,600,600,400
20230605,101500,4760303,600,600,600,600,0
20230605,101400,4760303,600,600,600,600,2102
20230605,101300,3499103,600,600,600,600,90
20230605,101200,3445103,600,600,600,600,2
20230605,101100,3443903,600,600,600,600,8
20230605,101000,3439103,600,600,600,600,2
20230605,100900,3437903,600,600,600,600,0
20230605,100800,3437903,600,600,600,600,0
20230605,100700,3437903,600,600,600,600,31
20230605,100600,3419303,599,599,599,599,0
20230605,100500,3419303,599,599,599,599,0
20230605,100400,3419303,599,599,599,599,0
20230605,100300,3419303,599,599,599,599,0
20230605,100200,3419303,599,599,599,599,0
20230605,100100,3419303,599,599,599,599,0
20230605,100000,3419303,599,599,599,599,130
20230605,095900,3341433,599,599,599,599,2
20230605,095800,3340235,599,599,599,599,0
20230605,095700,3340235,599,599,599,599,0
20230605,095600,3340235,599,599,599,599,11
20230605,095500,3333646,599,599,599,599,30
20230605,095400,3315676,599,599,599,599,1
20230605,095300,3315077,599,600,600,599,130
20230605,095200,3237205,600,600,600,600,0
20230605,095100,3237205,600,600,600,600,1
20230605,095000,3236605,600,600,600,600,0
20230605,094900,3236605,600,600,600,600,2
20230605,094800,3235405,600,600,600,600,0
20230605,094700,3235405,600,600,600,600,1
20230605,094600,3234805,599,599,599,599,0
20230605,094500,3234805,599,599,599,599,0
20230605,094400,3234805,599,600,600,599,112
20230605,094300,3167617,600,600,600,600,0
20230605,094200,3167617,600,600,600,600,1
20230605,094100,3167017,601,601,601,601,0
20230605,094000,3167017,601,601,601,601,0
20230605,093900,3167017,601,601,601,601,0
20230605,093800,3167017,601,601,601,601,2
20230605,093700,3165815,601,600,601,600,48
20230605,093600,3136971,601,601,601,601,47
20230605,093500,3108724,600,600,600,600,11
20230605,093400,3102124,601,602,602,601,2
20230605,093300,3100921,602,601,602,601,80
20230605,093200,3052775,602,601,602,601,27
20230605,093100,3036523,602,602,602,599,47
20230605,093000,3008233,600,600,600,600,1
20230605,092900,3007633,601,602,602,601,2
20230605,092800,3006430,603,598,603,598,2
20230605,092700,3005229,603,603,603,603,0
20230605,092600,3005229,603,603,603,603,0
20230605,092500,3005229,603,603,603,603,1
20230605,092400,3004626,599,599,599,599,14
20230605,092300,2996240,603,603,603,603,15
20230605,092200,2987195,603,603,603,603,2
20230605,092100,2985989,603,603,603,603,0
20230605,092000,2985989,603,603,603,603,10
20230605,091900,2979959,603,603,603,603,0
20230605,091800,2979959,603,603,603,603,0
20230605,091700,2979959,603,601,604,601,1002
20230605,091600,2375852,600,602,602,600,3
20230605,091500,2374049,603,600,603,600,1433
20230605,091400,1511955,601,600,601,600,190
20230605,091300,1397772,601,600,601,600,340
20230605,091200,1193439,600,600,600,600,0
20230605,091100,1193439,600,600,600,600,0
20230605,091000,1193439,600,598,600,598,621
20230605,090900,822079,598,598,598,598,0
20230605,090800,822079,598,598,598,598,1
20230605,090700,821481,598,598,598,598,0
20230605,090600,821481,598,598,598,598,1
20230605,090500,820883,601,601,601,601,0
20230605,090400,820883,601,601,601,601,0
20230605,090300,820883,601,601,601,601,1
20230605,090200,820282,601,601,601,601,1
20230605,090100,819681,597,597,597,597,0
20230605,090000,819681,597,597,597,597,1373