stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190400,297708024,1058,1058,1058,1058,2929
20230605,190300,297708024,1058,1058,1058,1058,0
20230605,190200,297708024,1058,1058,1058,1058,0
20230605,190100,297708024,1058,1058,1058,1058,0
20230605,190000,297708024,1058,1058,1058,1058,0
20230605,185900,297708024,1058,1058,1058,1058,0
20230605,185800,297708024,1058,1058,1058,1058,0
20230605,185700,297708024,1058,1058,1058,1058,0
20230605,185600,297708024,1058,1058,1058,1058,0
20230605,185500,297708024,1058,1058,1058,1058,0
20230605,185400,297708024,1058,1058,1058,1058,0
20230605,185300,297708024,1058,1058,1058,1058,0
20230605,185200,297708024,1058,1058,1058,1058,0
20230605,185100,297708024,1058,1058,1058,1058,0
20230605,185000,297708024,1058,1058,1058,1058,0
20230605,184900,297708024,1058,1058,1058,1058,0
20230605,184800,297708024,1058,1058,1058,1058,0
20230605,184700,297708024,1058,1058,1058,1058,0
20230605,184600,297708024,1058,1058,1058,1058,0
20230605,184500,297708024,1058,1058,1058,1058,0
20230605,184400,297708024,1058,1058,1058,1058,0
20230605,184300,297708024,1058,1058,1058,1058,0
20230605,184200,297708024,1058,1058,1058,1058,0
20230605,184100,297708024,1058,1058,1058,1058,0
20230605,184000,297708024,1058,1058,1058,1058,0
20230605,183900,297708024,1058,1058,1058,1058,0
20230605,183800,297708024,1058,1058,1058,1058,0
20230605,183700,297708024,1058,1058,1058,1058,0
20230605,183600,297708024,1058,1058,1058,1058,0
20230605,183500,297708024,1058,1058,1058,1058,0
20230605,183400,297708024,1058,1058,1058,1058,2929
20230605,183300,297708024,1058,1058,1058,1058,0
20230605,183200,297708024,1058,1058,1058,1058,0
20230605,183100,297708024,1058,1058,1058,1058,0
20230605,183000,297708024,1058,1058,1058,1058,0
20230605,182900,297708024,1058,1058,1058,1058,0
20230605,182800,297708024,1058,1058,1058,1058,0
20230605,182700,297708024,1058,1058,1058,1058,0
20230605,182600,297708024,1058,1058,1058,1058,0
20230605,182500,297708024,1058,1058,1058,1058,0
20230605,182400,297708024,1058,1058,1058,1058,0
20230605,182300,297708024,1058,1058,1058,1058,0
20230605,182200,297708024,1058,1058,1058,1058,0
20230605,182100,297708024,1058,1058,1058,1058,0
20230605,182000,297708024,1058,1058,1058,1058,0
20230605,181900,297708024,1058,1058,1058,1058,0
20230605,181800,297708024,1058,1058,1058,1058,0
20230605,181700,297708024,1058,1058,1058,1058,0
20230605,181600,297708024,1058,1058,1058,1058,0
20230605,181500,297708024,1058,1058,1058,1058,0
20230605,181400,297708024,1058,1058,1058,1058,0
20230605,181300,297708024,1058,1058,1058,1058,0
20230605,181200,297708024,1058,1058,1058,1058,0
20230605,181100,297708024,1058,1058,1058,1058,0
20230605,181000,297708024,1058,1058,1058,1058,0
20230605,180900,297708024,1058,1058,1058,1058,0
20230605,180800,297708024,1058,1058,1058,1058,0
20230605,180700,297708024,1058,1058,1058,1058,0
20230605,180600,297708024,1058,1058,1058,1058,0
20230605,180500,297708024,1058,1058,1058,1058,0
20230605,180400,297708024,1058,1058,1058,1058,2929
20230605,180300,297708024,1058,1058,1058,1058,0
20230605,180200,297708024,1058,1058,1058,1058,0
20230605,180100,297708024,1058,1058,1058,1058,0
20230605,180000,297708024,1058,1058,1058,1058,0
20230605,175900,297708024,1058,1058,1058,1058,0
20230605,175800,297708024,1058,1058,1058,1058,0
20230605,175700,297708024,1058,1058,1058,1058,0
20230605,175600,297708024,1058,1058,1058,1058,0
20230605,175500,297708024,1058,1058,1058,1058,0
20230605,175400,297708024,1058,1058,1058,1058,0
20230605,175300,297708024,1058,1058,1058,1058,0
20230605,175200,297708024,1058,1058,1058,1058,0
20230605,175100,297708024,1058,1058,1058,1058,0
20230605,175000,297708024,1058,1058,1058,1058,0
20230605,174900,297708024,1058,1058,1058,1058,0
20230605,174800,297708024,1058,1058,1058,1058,0
20230605,174700,297708024,1058,1058,1058,1058,0
20230605,174600,297708024,1058,1058,1058,1058,0
20230605,174500,297708024,1058,1058,1058,1058,0
20230605,174400,297708024,1058,1058,1058,1058,0
20230605,174300,297708024,1058,1058,1058,1058,0
20230605,174200,297708024,1058,1058,1058,1058,0
20230605,174100,297708024,1058,1058,1058,1058,0
20230605,174000,297708024,1058,1058,1058,1058,0
20230605,173900,297708024,1058,1058,1058,1058,0
20230605,173800,297708024,1058,1058,1058,1058,0
20230605,173700,297708024,1058,1058,1058,1058,0
20230605,173600,297708024,1058,1058,1058,1058,0
20230605,173500,297708024,1058,1058,1058,1058,0
20230605,173400,297708024,1058,1058,1058,1058,2929
20230605,173300,297708024,1058,1058,1058,1058,0
20230605,173200,297708024,1058,1058,1058,1058,0
20230605,173100,297708024,1058,1058,1058,1058,0
20230605,173000,297708024,1058,1058,1058,1058,0
20230605,172900,297708024,1058,1058,1058,1058,0
20230605,172800,297708024,1058,1058,1058,1058,0
20230605,172700,297708024,1058,1058,1058,1058,0
20230605,172600,297708024,1058,1058,1058,1058,0
20230605,172500,297708024,1058,1058,1058,1058,0
20230605,172400,297708024,1058,1058,1058,1058,0
20230605,172300,297708024,1058,1058,1058,1058,0
20230605,172200,297708024,1058,1058,1058,1058,0
20230605,172100,297708024,1058,1058,1058,1058,0
20230605,172000,297708024,1058,1058,1058,1058,0
20230605,171900,297708024,1058,1058,1058,1058,0
20230605,171800,297708024,1058,1058,1058,1058,0
20230605,171700,297708024,1058,1058,1058,1058,0
20230605,171600,297708024,1058,1058,1058,1058,0
20230605,171500,297708024,1058,1058,1058,1058,0
20230605,171400,297708024,1058,1058,1058,1058,0
20230605,171300,297708024,1058,1058,1058,1058,0
20230605,171200,297708024,1058,1058,1058,1058,0
20230605,171100,297708024,1058,1058,1058,1058,0
20230605,171000,297708024,1058,1058,1058,1058,0
20230605,170900,297708024,1058,1058,1058,1058,0
20230605,170800,297708024,1058,1058,1058,1058,0
20230605,170700,297708024,1058,1058,1058,1058,0
20230605,170600,297708024,1058,1058,1058,1058,0
20230605,170500,297708024,1058,1058,1058,1058,0
20230605,170400,297708024,1058,1058,1058,1058,2929
20230605,170300,297708024,1058,1058,1058,1058,0
20230605,170200,297708024,1058,1058,1058,1058,0
20230605,170100,297708024,1058,1058,1058,1058,0
20230605,170000,297708024,1058,1058,1058,1058,0
20230605,165900,297708024,1058,1058,1058,1058,0
20230605,165800,297708024,1058,1058,1058,1058,0
20230605,165700,297708024,1058,1058,1058,1058,0
20230605,165600,297708024,1058,1058,1058,1058,0
20230605,165500,297708024,1058,1058,1058,1058,0
20230605,165400,297708024,1058,1058,1058,1058,0
20230605,165300,297708024,1058,1058,1058,1058,0
20230605,165200,297708024,1058,1058,1058,1058,0
20230605,165100,297708024,1058,1058,1058,1058,0
20230605,165000,297708024,1058,1058,1058,1058,0
20230605,164900,297708024,1058,1058,1058,1058,0
20230605,164800,297708024,1058,1058,1058,1058,0
20230605,164700,297708024,1058,1058,1058,1058,0
20230605,164600,297708024,1058,1058,1058,1058,0
20230605,164500,297708024,1058,1058,1058,1058,0
20230605,164400,297708024,1058,1058,1058,1058,0
20230605,164300,297708024,1058,1058,1058,1058,0
20230605,164200,297708024,1058,1058,1058,1058,0
20230605,164100,297708024,1058,1058,1058,1058,0
20230605,164000,297708024,1058,1058,1058,1058,0
20230605,163900,297708024,1058,1058,1058,1058,0
20230605,163800,297708024,1058,1058,1058,1058,0
20230605,163700,297708024,1058,1058,1058,1058,0
20230605,163600,297708024,1058,1058,1058,1058,0
20230605,163500,297708024,1058,1058,1058,1058,0
20230605,163400,297708024,1058,1058,1058,1058,2929
20230605,163300,297708024,1058,1058,1058,1058,0
20230605,163200,297708024,1058,1058,1058,1058,0
20230605,163100,297708024,1058,1058,1058,1058,0
20230605,163000,297708024,1058,1058,1058,1058,0
20230605,162900,297708024,1058,1058,1058,1058,0
20230605,162800,297708024,1058,1058,1058,1058,0
20230605,162700,297708024,1058,1058,1058,1058,0
20230605,162600,297708024,1058,1058,1058,1058,0
20230605,162500,297708024,1058,1058,1058,1058,0
20230605,162400,297708024,1058,1058,1058,1058,0
20230605,162300,297708024,1058,1058,1058,1058,0
20230605,162200,297708024,1058,1058,1058,1058,0
20230605,162100,297708024,1058,1058,1058,1058,0
20230605,162000,297708024,1058,1058,1058,1058,0
20230605,161900,297708024,1058,1058,1058,1058,0
20230605,161800,297708024,1058,1058,1058,1058,0
20230605,161700,297708024,1058,1058,1058,1058,0
20230605,161600,297708024,1058,1058,1058,1058,0
20230605,161500,297708024,1058,1058,1058,1058,0
20230605,161400,297708024,1058,1058,1058,1058,0
20230605,161300,297708024,1058,1058,1058,1058,0
20230605,161200,297708024,1058,1058,1058,1058,0
20230605,161100,297708024,1058,1058,1058,1058,0
20230605,161000,297708024,1058,1058,1058,1058,0
20230605,160900,297708024,1058,1058,1058,1058,0
20230605,160800,297708024,1058,1058,1058,1058,0
20230605,160700,297708024,1058,1058,1058,1058,0
20230605,160600,297708024,1058,1058,1058,1058,0
20230605,160500,297708024,1058,1058,1058,1058,0
20230605,160400,297708024,1058,1058,1058,1058,2929
20230605,160300,297708024,1058,1058,1058,1058,0
20230605,160200,297708024,1058,1058,1058,1058,0
20230605,160100,297708024,1058,1058,1058,1058,0
20230605,160000,297708024,1058,1058,1058,1058,0
20230605,155900,297708024,1058,1058,1058,1058,0
20230605,155800,297708024,1058,1058,1058,1058,0
20230605,155700,297708024,1058,1058,1058,1058,0
20230605,155600,297708024,1058,1058,1058,1058,0
20230605,155500,297708024,1058,1058,1058,1058,0
20230605,155400,297708024,1058,1058,1058,1058,0
20230605,155300,297708024,1058,1058,1058,1058,0
20230605,155200,297708024,1058,1058,1058,1058,0
20230605,155100,297708024,1058,1058,1058,1058,0
20230605,155000,297708024,1058,1058,1058,1058,0
20230605,154900,297708024,1058,1058,1058,1058,0
20230605,154800,297708024,1058,1058,1058,1058,0
20230605,154700,297708024,1058,1058,1058,1058,0
20230605,154600,297708024,1058,1058,1058,1058,0
20230605,154500,297708024,1058,1058,1058,1058,0
20230605,154400,297708024,1058,1058,1058,1058,0
20230605,154300,297708024,1058,1058,1058,1058,0
20230605,154200,297708024,1058,1058,1058,1058,0
20230605,154100,297708024,1058,1058,1058,1058,0
20230605,154000,297708024,1058,1058,1058,1058,0
20230605,153900,297708024,1058,1058,1058,1058,0
20230605,153800,297708024,1058,1058,1058,1058,0
20230605,153700,297708024,1058,1058,1058,1058,0
20230605,153600,297708024,1058,1058,1058,1058,0
20230605,153500,297708024,1058,1058,1058,1058,0
20230605,153400,297708024,1058,1058,1058,1058,2929
20230605,153300,297708024,1058,1058,1058,1058,0
20230605,153200,297708024,1058,1058,1058,1058,0
20230605,153100,297708024,1058,1058,1058,1058,0
20230605,153000,297708024,1058,1058,1058,1058,2929
20230605,152900,294609142,1060,1060,1060,1060,0
20230605,152800,294609142,1060,1060,1060,1060,0
20230605,152700,294609142,1060,1060,1060,1060,0
20230605,152600,294609142,1060,1060,1060,1060,0
20230605,152500,294609142,1060,1060,1060,1060,0
20230605,152400,294609142,1060,1060,1060,1060,0
20230605,152300,294609142,1060,1060,1060,1060,0
20230605,152200,294609142,1060,1060,1060,1060,0
20230605,152100,294609142,1060,1060,1060,1060,0
20230605,152000,294609142,1060,1060,1060,1060,0
20230605,151900,294609142,1060,1060,1061,1060,992
20230605,151800,293557120,1061,1060,1061,1059,420
20230605,151700,293111942,1059,1061,1061,1059,590
20230605,151600,292486138,1060,1060,1060,1060,0
20230605,151500,292486138,1060,1060,1060,1060,533
20230605,151400,291921158,1060,1060,1061,1060,184
20230605,151300,291726117,1060,1061,1061,1060,1095
20230605,151200,290564417,1060,1061,1061,1060,44
20230605,151100,290517763,1060,1060,1061,1060,107
20230605,151000,290404341,1060,1061,1061,1060,1240
20230605,150900,289089900,1060,1061,1061,1060,4
20230605,150800,289085658,1060,1061,1061,1060,3
20230605,150700,289082476,1060,1060,1061,1059,1880
20230605,150600,287089674,1059,1059,1060,1059,17166
20230605,150500,268910876,1059,1060,1060,1059,4
20230605,150400,268906638,1059,1060,1060,1059,19
20230605,150300,268886504,1059,1060,1060,1059,18
20230605,150200,268867428,1059,1059,1061,1059,18
20230605,150100,268848351,1061,1061,1061,1059,1594
20230605,150000,267160296,1061,1060,1061,1059,851
20230605,145900,266258231,1059,1060,1060,1059,47
20230605,145800,266208412,1060,1061,1061,1060,103
20230605,145700,266099131,1060,1061,1061,1060,2
20230605,145600,266097010,1060,1060,1060,1060,1
20230605,145500,266095950,1061,1061,1061,1061,0
20230605,145400,266095950,1061,1061,1061,1061,0
20230605,145300,266095950,1061,1061,1061,1060,3287
20230605,145200,262609308,1062,1062,1062,1062,0
20230605,145100,262609308,1062,1062,1062,1062,1
20230605,145000,262608246,1062,1062,1062,1062,52
20230605,144900,262553022,1061,1061,1061,1061,1
20230605,144800,262551961,1062,1062,1062,1062,0
20230605,144700,262551961,1062,1062,1062,1062,100
20230605,144600,262445761,1062,1062,1062,1062,100
20230605,144500,262339561,1062,1062,1062,1062,0
20230605,144400,262339561,1062,1061,1062,1061,11
20230605,144300,262327889,1062,1062,1062,1062,0
20230605,144200,262327889,1062,1062,1062,1062,0
20230605,144100,262327889,1062,1062,1062,1062,209
20230605,144000,262105931,1062,1063,1063,1062,4
20230605,143900,262101682,1063,1063,1063,1063,0
20230605,143800,262101682,1063,1063,1063,1063,5
20230605,143700,262096367,1063,1062,1063,1062,1605
20230605,143600,260391754,1063,1063,1063,1063,0
20230605,143500,260391754,1063,1063,1063,1063,4
20230605,143400,260387502,1063,1063,1063,1063,101
20230605,143300,260280139,1063,1063,1063,1063,0
20230605,143200,260280139,1063,1063,1063,1063,0
20230605,143100,260280139,1063,1063,1063,1063,0
20230605,143000,260280139,1063,1062,1063,1062,941
20230605,142900,259280398,1062,1062,1062,1062,49
20230605,142800,259228360,1062,1062,1062,1062,0
20230605,142700,259228360,1062,1061,1062,1061,663
20230605,142600,258524915,1061,1062,1062,1061,1228
20230605,142500,257221695,1063,1063,1063,1063,1
20230605,142400,257220632,1063,1063,1063,1062,365
20230605,142300,256832857,1063,1063,1063,1063,0
20230605,142200,256832857,1063,1063,1063,1063,700
20230605,142100,256088757,1064,1064,1064,1064,0
20230605,142000,256088757,1064,1064,1064,1064,510
20230605,141900,255546117,1064,1064,1064,1063,304
20230605,141800,255222663,1064,1064,1064,1064,300
20230605,141700,254903463,1064,1064,1064,1064,0
20230605,141600,254903463,1064,1064,1064,1064,1000
20230605,141500,253839463,1064,1064,1064,1064,0
20230605,141400,253839463,1064,1064,1064,1064,50
20230605,141300,253786263,1064,1064,1064,1064,0
20230605,141200,253786263,1064,1064,1064,1064,0
20230605,141100,253786263,1064,1064,1064,1064,0
20230605,141000,253786263,1064,1064,1064,1064,0
20230605,140900,253786263,1064,1064,1064,1064,50
20230605,140800,253733063,1064,1064,1064,1064,248
20230605,140700,253469191,1064,1064,1064,1064,105
20230605,140600,253357471,1064,1064,1064,1064,510
20230605,140500,252814831,1064,1063,1064,1063,2093
20230605,140400,250588072,1063,1063,1063,1063,0
20230605,140300,250588072,1063,1063,1063,1063,4000
20230605,140200,246336072,1063,1063,1063,1063,772
20230605,140100,245515436,1063,1062,1063,1062,11
20230605,140000,245503752,1063,1062,1063,1062,1174
20230605,135900,244256963,1062,1062,1062,1062,1
20230605,135800,244255901,1062,1062,1062,1062,1
20230605,135700,244254839,1061,1061,1061,1061,100
20230605,135600,244148739,1062,1062,1062,1062,1
20230605,135500,244147677,1062,1062,1062,1062,0
20230605,135400,244147677,1062,1062,1062,1062,0
20230605,135300,244147677,1062,1062,1062,1062,0
20230605,135200,244147677,1062,1062,1062,1062,188
20230605,135100,243948021,1063,1063,1063,1063,23
20230605,135000,243923572,1062,1061,1062,1061,343
20230605,134900,243559617,1060,1061,1061,1060,83
20230605,134800,243471636,1060,1061,1061,1060,495
20230605,134700,242946650,1062,1062,1062,1062,1
20230605,134600,242945588,1061,1061,1061,1061,92
20230605,134500,242847976,1062,1062,1062,1062,1
20230605,134400,242846914,1061,1061,1061,1061,84
20230605,134300,242757790,1062,1062,1062,1062,0
20230605,134200,242757790,1062,1062,1062,1062,0
20230605,134100,242757790,1062,1062,1062,1062,10
20230605,134000,242747170,1062,1062,1062,1062,2
20230605,133900,242745046,1061,1061,1061,1061,246
20230605,133800,242484040,1062,1062,1062,1062,70
20230605,133700,242409700,1062,1062,1062,1062,0
20230605,133600,242409700,1062,1062,1062,1062,1400
20230605,133500,240922900,1062,1062,1062,1062,0
20230605,133400,240922900,1062,1062,1062,1062,389
20230605,133300,240509782,1063,1063,1063,1063,0
20230605,133200,240509782,1063,1063,1063,1063,1
20230605,133100,240508719,1062,1062,1062,1062,5
20230605,133000,240503409,1063,1063,1063,1063,0
20230605,132900,240503409,1063,1063,1063,1063,0
20230605,132800,240503409,1063,1063,1063,1063,0
20230605,132700,240503409,1063,1063,1063,1063,17
20230605,132600,240485338,1063,1063,1063,1063,0
20230605,132500,240485338,1063,1063,1063,1063,82
20230605,132400,240398172,1063,1063,1063,1063,17
20230605,132300,240380101,1063,1063,1063,1063,1000
20230605,132200,239317101,1062,1062,1062,1062,0
20230605,132100,239317101,1062,1062,1062,1062,1075
20230605,132000,238175451,1062,1062,1062,1062,750
20230605,131900,237378951,1061,1062,1062,1061,146
20230605,131800,237223995,1062,1061,1062,1061,136
20230605,131700,237079645,1061,1061,1061,1061,10
20230605,131600,237069035,1062,1062,1062,1062,1
20230605,131500,237067973,1061,1061,1061,1061,0
20230605,131400,237067973,1061,1061,1061,1061,0
20230605,131300,237067973,1061,1061,1061,1061,0
20230605,131200,237067973,1061,1061,1061,1061,10
20230605,131100,237057363,1061,1061,1061,1061,0
20230605,131000,237057363,1061,1061,1061,1061,0
20230605,130900,237057363,1061,1061,1061,1061,1
20230605,130800,237056302,1061,1061,1061,1061,0
20230605,130700,237056302,1061,1062,1062,1061,188
20230605,130600,236856647,1061,1058,1061,1058,2918
20230605,130500,233763535,1060,1060,1060,1060,110
20230605,130400,233646935,1060,1060,1060,1060,1300
20230605,130300,232268935,1060,1060,1060,1060,0
20230605,130200,232268935,1060,1060,1060,1060,11
20230605,130100,232257275,1062,1062,1062,1062,0
20230605,130000,232257275,1062,1062,1062,1062,2
20230605,125900,232255151,1062,1062,1062,1062,0
20230605,125800,232255151,1062,1062,1062,1062,0
20230605,125700,232255151,1062,1062,1062,1062,285
20230605,125600,231952481,1062,1062,1062,1062,0
20230605,125500,231952481,1062,1062,1062,1062,1
20230605,125400,231951419,1062,1062,1062,1062,7
20230605,125300,231943985,1060,1060,1060,1060,142
20230605,125200,231793465,1060,1060,1060,1060,0
20230605,125100,231793465,1060,1060,1060,1060,0
20230605,125000,231793465,1060,1060,1060,1060,500
20230605,124900,231263465,1060,1060,1060,1060,321
20230605,124800,230923205,1060,1060,1060,1060,0
20230605,124700,230923205,1060,1060,1060,1060,0
20230605,124600,230923205,1060,1060,1060,1060,1213
20230605,124500,229637425,1057,1062,1062,1057,40000
20230605,124400,187274060,1062,1062,1062,1062,0
20230605,124300,187274060,1062,1062,1062,1062,100
20230605,124200,187167860,1063,1063,1063,1063,0
20230605,124100,187167860,1063,1063,1063,1063,10
20230605,124000,187157230,1062,1062,1062,1062,382
20230605,123900,186751546,1063,1063,1063,1063,0
20230605,123800,186751546,1063,1063,1063,1063,0
20230605,123700,186751546,1063,1063,1063,1063,375
20230605,123600,186352921,1063,1063,1063,1063,0
20230605,123500,186352921,1063,1062,1063,1062,82
20230605,123400,186265836,1063,1063,1063,1063,9
20230605,123300,186256269,1063,1063,1063,1063,0
20230605,123200,186256269,1063,1063,1063,1063,0
20230605,123100,186256269,1063,1063,1063,1063,0
20230605,123000,186256269,1063,1063,1063,1063,0
20230605,122900,186256269,1063,1062,1063,1062,11
20230605,122800,186244586,1063,1062,1063,1062,2234
20230605,122700,183872077,1062,1062,1062,1062,0
20230605,122600,183872077,1062,1062,1062,1062,0
20230605,122500,183872077,1062,1062,1062,1062,870
20230605,122400,182948137,1063,1062,1063,1062,2081
20230605,122300,180736715,1062,1062,1062,1062,30
20230605,122200,180704855,1062,1062,1062,1062,105
20230605,122100,180593345,1063,1063,1063,1063,0
20230605,122000,180593345,1063,1063,1063,1063,0
20230605,121900,180593345,1063,1063,1063,1063,0
20230605,121800,180593345,1063,1062,1063,1062,83
20230605,121700,180505198,1063,1062,1063,1062,417
20230605,121600,180062343,1062,1062,1062,1062,510
20230605,121500,179520723,1062,1062,1062,1062,615
20230605,121400,178867593,1062,1062,1062,1062,82
20230605,121300,178780509,1062,1062,1062,1062,0
20230605,121200,178780509,1062,1062,1062,1062,100
20230605,121100,178674309,1062,1063,1063,1062,976
20230605,121000,177637754,1063,1063,1063,1063,0
20230605,120900,177637754,1063,1063,1063,1063,0
20230605,120800,177637754,1063,1063,1063,1063,100
20230605,120700,177531454,1063,1063,1063,1063,110
20230605,120600,177414524,1063,1063,1063,1063,0
20230605,120500,177414524,1063,1063,1063,1063,0
20230605,120400,177414524,1063,1063,1063,1063,82
20230605,120300,177327358,1064,1064,1064,1064,0
20230605,120200,177327358,1064,1065,1065,1064,1181
20230605,120100,176070773,1064,1064,1064,1064,22
20230605,120000,176047365,1065,1065,1065,1065,1
20230605,115900,176046300,1064,1064,1064,1064,1
20230605,115800,176045236,1065,1064,1065,1064,83
20230605,115700,175956923,1065,1065,1065,1065,5
20230605,115600,175951598,1065,1065,1065,1065,2
20230605,115500,175949468,1065,1064,1065,1064,11
20230605,115400,175937763,1065,1065,1065,1065,0
20230605,115300,175937763,1065,1065,1065,1065,0
20230605,115200,175937763,1065,1065,1065,1065,9
20230605,115100,175928178,1064,1064,1064,1064,2082
20230605,115000,173712930,1065,1065,1065,1065,0
20230605,114900,173712930,1065,1065,1065,1065,2
20230605,114800,173710800,1065,1065,1065,1065,1
20230605,114700,173709735,1064,1064,1064,1064,10
20230605,114600,173699095,1064,1064,1064,1064,0
20230605,114500,173699095,1064,1065,1065,1064,2424
20230605,114400,171117559,1065,1066,1066,1064,750
20230605,114300,170318423,1066,1066,1066,1066,714
20230605,114200,169557299,1066,1065,1066,1065,14
20230605,114100,169542385,1066,1066,1066,1066,1
20230605,114000,169541319,1065,1065,1065,1065,1
20230605,113900,169540254,1066,1066,1066,1066,0
20230605,113800,169540254,1066,1066,1066,1066,1
20230605,113700,169539188,1065,1065,1065,1065,874
20230605,113600,168608378,1065,1066,1066,1065,12
20230605,113500,168595596,1066,1064,1066,1064,84
20230605,113400,168506218,1066,1066,1066,1066,19
20230605,113300,168485964,1065,1065,1065,1065,0
20230605,113200,168485964,1065,1065,1065,1064,1641
20230605,113100,166738995,1064,1065,1065,1064,287
20230605,113000,166433350,1065,1065,1065,1065,0
20230605,112900,166433350,1065,1064,1065,1064,84
20230605,112800,166343973,1065,1065,1065,1065,2
20230605,112700,166341843,1065,1064,1065,1064,11
20230605,112600,166330138,1067,1067,1067,1067,0
20230605,112500,166330138,1067,1067,1067,1067,0
20230605,112400,166330138,1067,1067,1067,1067,1520
20230605,112300,164708298,1067,1067,1067,1067,1
20230605,112200,164707231,1067,1065,1067,1065,3996
20230605,112100,160449862,1065,1065,1065,1065,7173
20230605,112000,152810617,1065,1065,1065,1065,403
20230605,111900,152381422,1064,1063,1064,1063,2879
20230605,111800,149318248,1064,1064,1064,1064,0
20230605,111700,149318248,1064,1063,1064,1063,11
20230605,111600,149306554,1063,1063,1063,1063,1310
20230605,111500,147914024,1063,1063,1063,1063,82
20230605,111400,147826858,1064,1064,1064,1064,0
20230605,111300,147826858,1064,1064,1064,1064,0
20230605,111200,147826858,1064,1064,1064,1064,1
20230605,111100,147825794,1063,1063,1063,1063,661
20230605,111000,147123151,1063,1063,1063,1063,0
20230605,110900,147123151,1063,1063,1063,1063,0
20230605,110800,147123151,1063,1063,1063,1063,6
20230605,110700,147116773,1064,1064,1064,1064,0
20230605,110600,147116773,1064,1064,1064,1064,0
20230605,110500,147116773,1064,1064,1064,1064,8
20230605,110400,147108261,1064,1060,1064,1060,2466
20230605,110300,144489325,1060,1060,1060,1060,1009
20230605,110200,143419785,1062,1061,1062,1061,4002
20230605,110100,139169662,1061,1061,1061,1061,2000
20230605,110000,137047662,1062,1062,1062,1062,1
20230605,105900,137046600,1061,1061,1061,1061,510
20230605,105800,136505490,1062,1062,1062,1062,6
20230605,105700,136499118,1061,1061,1062,1061,1288
20230605,105600,135132549,1062,1062,1062,1062,0
20230605,105500,135132549,1062,1061,1062,1061,273
20230605,105400,134842894,1061,1060,1061,1060,330
20230605,105300,134493092,1060,1060,1060,1060,300
20230605,105200,134175092,1060,1061,1061,1060,15
20230605,105100,134159187,1061,1060,1061,1060,1584
20230605,105000,132478645,1062,1062,1062,1061,44
20230605,104900,132431959,1061,1061,1061,1061,100
20230605,104800,132325859,1061,1062,1062,1061,101
20230605,104700,132218697,1061,1061,1061,1061,10
20230605,104600,132208087,1062,1062,1062,1062,14
20230605,104500,132193219,1061,1061,1061,1061,0
20230605,104400,132193219,1061,1060,1061,1060,1848
20230605,104300,130232591,1060,1060,1060,1060,92
20230605,104200,130135071,1061,1061,1061,1061,0
20230605,104100,130135071,1061,1061,1061,1061,7
20230605,104000,130127644,1060,1059,1060,1059,139
20230605,103900,129980316,1060,1060,1060,1060,0
20230605,103800,129980316,1060,1060,1060,1060,12
20230605,103700,129967596,1061,1061,1061,1061,0
20230605,103600,129967596,1061,1061,1061,1061,2
20230605,103500,129965474,1061,1061,1061,1061,1
20230605,103400,129964413,1061,1061,1061,1061,3
20230605,103300,129961230,1061,1059,1061,1059,2206
20230605,103200,127621454,1061,1059,1061,1059,13688
20230605,103100,113111347,1059,1057,1059,1057,2
20230605,103000,113109231,1060,1059,1060,1059,2083
20230605,102900,110903333,1059,1059,1059,1057,12
20230605,102800,110890645,1057,1057,1057,1057,425
20230605,102700,110441420,1057,1057,1057,1057,33
20230605,102600,110406539,1057,1057,1057,1057,0
20230605,102500,110406539,1057,1057,1057,1057,92
20230605,102400,110309295,1057,1058,1058,1057,800
20230605,102300,109463161,1059,1059,1059,1059,0
20230605,102200,109463161,1059,1058,1059,1058,593
20230605,102100,108835766,1059,1059,1059,1059,0
20230605,102000,108835766,1059,1060,1060,1059,2
20230605,101900,108833647,1060,1060,1060,1058,99
20230605,101800,108728897,1060,1057,1060,1057,84
20230605,101700,108640106,1060,1060,1060,1060,2
20230605,101600,108637986,1057,1057,1057,1057,10
20230605,101500,108627416,1057,1057,1057,1057,83
20230605,101400,108539685,1058,1058,1058,1058,10
20230605,101300,108529105,1060,1060,1060,1060,3637
20230605,101200,104673885,1060,1058,1060,1058,7058
20230605,101100,97198740,1058,1056,1058,1055,5583
20230605,101000,91301172,1056,1055,1056,1055,126
20230605,100900,91168201,1056,1056,1056,1056,1080
20230605,100800,90027721,1056,1056,1056,1056,10
20230605,100700,90017161,1058,1056,1058,1056,83
20230605,100600,89929511,1056,1056,1056,1056,0
20230605,100500,89929511,1056,1056,1056,1056,10
20230605,100400,89918951,1058,1058,1059,1055,885
20230605,100300,88984757,1058,1058,1058,1058,114
20230605,100200,88864145,1059,1059,1059,1059,2400
20230605,100100,86322545,1058,1057,1058,1057,20
20230605,100000,86301395,1058,1058,1058,1058,1290
20230605,095900,84936575,1058,1059,1059,1058,84
20230605,095800,84847701,1058,1058,1058,1058,930
20230605,095700,83863761,1058,1058,1058,1058,10
20230605,095600,83853181,1058,1058,1058,1058,83
20230605,095500,83765367,1057,1057,1057,1057,0
20230605,095400,83765367,1057,1058,1058,1057,2113
20230605,095300,81531656,1058,1058,1058,1058,0
20230605,095200,81531656,1058,1059,1059,1058,2699
20230605,095100,78673697,1058,1058,1058,1058,0
20230605,095000,78673697,1058,1058,1058,1058,10
20230605,094900,78663117,1058,1057,1058,1057,651
20230605,094800,77974459,1057,1057,1057,1057,10
20230605,094700,77963889,1057,1058,1058,1057,308
20230605,094600,77638332,1058,1058,1058,1058,0
20230605,094500,77638332,1058,1059,1059,1058,16
20230605,094400,77621398,1057,1057,1057,1057,0
20230605,094300,77621398,1057,1057,1057,1057,10
20230605,094200,77610828,1059,1059,1059,1059,9
20230605,094100,77601297,1057,1057,1057,1057,10
20230605,094000,77590727,1059,1059,1059,1059,1
20230605,093900,77589668,1059,1059,1059,1059,10
20230605,093800,77579078,1058,1058,1058,1058,10
20230605,093700,77568498,1059,1058,1059,1057,934
20230605,093600,76580723,1058,1058,1058,1058,102
20230605,093500,76472807,1057,1058,1058,1057,12
20230605,093400,76460121,1058,1058,1058,1058,400
20230605,093300,76036921,1058,1058,1058,1058,110
20230605,093200,75920541,1058,1058,1058,1058,910
20230605,093100,74957761,1058,1058,1058,1058,1535
20230605,093000,73333731,1056,1056,1056,1056,150
20230605,092900,73175331,1055,1055,1055,1055,92
20230605,092800,73078271,1058,1058,1058,1058,0
20230605,092700,73078271,1058,1058,1058,1058,0
20230605,092600,73078271,1058,1058,1058,1058,0
20230605,092500,73078271,1058,1060,1060,1058,6
20230605,092400,73071917,1060,1060,1060,1060,1
20230605,092300,73070857,1055,1057,1057,1054,17050
20230605,092200,55089275,1056,1056,1056,1056,0
20230605,092100,55089275,1056,1056,1056,1056,0
20230605,092000,55089275,1056,1056,1056,1056,0
20230605,091900,55089275,1056,1056,1056,1056,1297
20230605,091800,53719643,1056,1060,1061,1056,5210
20230605,091700,48215496,1060,1060,1060,1060,1
20230605,091600,48214436,1056,1058,1058,1056,5000
20230605,091500,42931834,1060,1060,1060,1060,181
20230605,091400,42739974,1057,1059,1059,1056,101
20230605,091300,42633158,1056,1058,1058,1056,5000
20230605,091200,37343754,1059,1060,1060,1059,4986
20230605,091100,32062164,1060,1061,1061,1060,15
20230605,091000,32046253,1061,1060,1061,1059,2363
20230605,090900,29539396,1060,1060,1060,1060,468
20230605,090800,29043316,1060,1060,1060,1060,180
20230605,090700,28852516,1060,1059,1060,1059,1567
20230605,090600,27191596,1059,1060,1060,1059,2409
20230605,090500,24638454,1061,1059,1061,1059,3067
20230605,090400,21388364,1060,1060,1060,1060,2395
20230605,090300,18849664,1060,1059,1060,1058,97
20230605,090200,18746863,1059,1060,1063,1059,1538
20230605,090100,17117820,1063,1058,1065,1058,11697
20230605,090000,4731386,1058,1056,1058,1056,4478