stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190500,2931215076,1700,1700,1700,1700,27985
20230605,190400,2931215076,1700,1700,1700,1700,0
20230605,190300,2931215076,1700,1700,1700,1700,0
20230605,190200,2931215076,1700,1700,1700,1700,0
20230605,190100,2931215076,1700,1700,1700,1700,0
20230605,190000,2931215076,1700,1700,1700,1700,0
20230605,185900,2931215076,1700,1700,1700,1700,0
20230605,185800,2931215076,1700,1700,1700,1700,0
20230605,185700,2931215076,1700,1700,1700,1700,0
20230605,185600,2931215076,1700,1700,1700,1700,0
20230605,185500,2931215076,1700,1700,1700,1700,0
20230605,185400,2931215076,1700,1700,1700,1700,0
20230605,185300,2931215076,1700,1700,1700,1700,0
20230605,185200,2931215076,1700,1700,1700,1700,0
20230605,185100,2931215076,1700,1700,1700,1700,0
20230605,185000,2931215076,1700,1700,1700,1700,0
20230605,184900,2931215076,1700,1700,1700,1700,0
20230605,184800,2931215076,1700,1700,1700,1700,0
20230605,184700,2931215076,1700,1700,1700,1700,0
20230605,184600,2931215076,1700,1700,1700,1700,0
20230605,184500,2931215076,1700,1700,1700,1700,0
20230605,184400,2931215076,1700,1700,1700,1700,0
20230605,184300,2931215076,1700,1700,1700,1700,0
20230605,184200,2931215076,1700,1700,1700,1700,0
20230605,184100,2931215076,1700,1700,1700,1700,0
20230605,184000,2931215076,1700,1700,1700,1700,0
20230605,183900,2931215076,1700,1700,1700,1700,0
20230605,183800,2931215076,1700,1700,1700,1700,0
20230605,183700,2931215076,1700,1700,1700,1700,0
20230605,183600,2931215076,1700,1700,1700,1700,0
20230605,183500,2931215076,1700,1700,1700,1700,27985
20230605,183400,2931215076,1700,1700,1700,1700,0
20230605,183300,2931215076,1700,1700,1700,1700,0
20230605,183200,2931215076,1700,1700,1700,1700,0
20230605,183100,2931215076,1700,1700,1700,1700,0
20230605,183000,2931215076,1700,1700,1700,1700,0
20230605,182900,2931215076,1700,1700,1700,1700,0
20230605,182800,2931215076,1700,1700,1700,1700,0
20230605,182700,2931215076,1700,1700,1700,1700,0
20230605,182600,2931215076,1700,1700,1700,1700,0
20230605,182500,2931215076,1700,1700,1700,1700,0
20230605,182400,2931215076,1700,1700,1700,1700,0
20230605,182300,2931215076,1700,1700,1700,1700,0
20230605,182200,2931215076,1700,1700,1700,1700,0
20230605,182100,2931215076,1700,1700,1700,1700,0
20230605,182000,2931215076,1700,1700,1700,1700,0
20230605,181900,2931215076,1700,1700,1700,1700,0
20230605,181800,2931215076,1700,1700,1700,1700,0
20230605,181700,2931215076,1700,1700,1700,1700,0
20230605,181600,2931215076,1700,1700,1700,1700,0
20230605,181500,2931215076,1700,1700,1700,1700,0
20230605,181400,2931215076,1700,1700,1700,1700,0
20230605,181300,2931215076,1700,1700,1700,1700,0
20230605,181200,2931215076,1700,1700,1700,1700,0
20230605,181100,2931215076,1700,1700,1700,1700,0
20230605,181000,2931215076,1700,1700,1700,1700,0
20230605,180900,2931215076,1700,1700,1700,1700,0
20230605,180800,2931215076,1700,1700,1700,1700,0
20230605,180700,2931215076,1700,1700,1700,1700,0
20230605,180600,2931215076,1700,1700,1700,1700,0
20230605,180500,2931215076,1700,1700,1700,1700,27985
20230605,180400,2931215076,1700,1700,1700,1700,0
20230605,180300,2931215076,1700,1700,1700,1700,0
20230605,180200,2931215076,1700,1700,1700,1700,0
20230605,180100,2931215076,1700,1700,1700,1700,0
20230605,180000,2931215076,1700,1700,1700,1700,0
20230605,175900,2931215076,1700,1700,1700,1700,0
20230605,175800,2931215076,1700,1700,1700,1700,0
20230605,175700,2931215076,1700,1700,1700,1700,0
20230605,175600,2931215076,1700,1700,1700,1700,0
20230605,175500,2931215076,1700,1700,1700,1700,0
20230605,175400,2931215076,1700,1700,1700,1700,0
20230605,175300,2931215076,1700,1700,1700,1700,0
20230605,175200,2931215076,1700,1700,1700,1700,0
20230605,175100,2931215076,1700,1700,1700,1700,0
20230605,175000,2931215076,1700,1700,1700,1700,0
20230605,174900,2931215076,1700,1700,1700,1700,0
20230605,174800,2931215076,1700,1700,1700,1700,0
20230605,174700,2931215076,1700,1700,1700,1700,0
20230605,174600,2931215076,1700,1700,1700,1700,0
20230605,174500,2931215076,1700,1700,1700,1700,0
20230605,174400,2931215076,1700,1700,1700,1700,0
20230605,174300,2931215076,1700,1700,1700,1700,0
20230605,174200,2931215076,1700,1700,1700,1700,0
20230605,174100,2931215076,1700,1700,1700,1700,0
20230605,174000,2931215076,1700,1700,1700,1700,0
20230605,173900,2931215076,1700,1700,1700,1700,0
20230605,173800,2931215076,1700,1700,1700,1700,0
20230605,173700,2931215076,1700,1700,1700,1700,0
20230605,173600,2931215076,1700,1700,1700,1700,0
20230605,173500,2931215076,1700,1700,1700,1700,27985
20230605,173400,2931215076,1700,1700,1700,1700,0
20230605,173300,2931215076,1700,1700,1700,1700,0
20230605,173200,2931215076,1700,1700,1700,1700,0
20230605,173100,2931215076,1700,1700,1700,1700,0
20230605,173000,2931215076,1700,1700,1700,1700,0
20230605,172900,2931215076,1700,1700,1700,1700,0
20230605,172800,2931215076,1700,1700,1700,1700,0
20230605,172700,2931215076,1700,1700,1700,1700,0
20230605,172600,2931215076,1700,1700,1700,1700,0
20230605,172500,2931215076,1700,1700,1700,1700,0
20230605,172400,2931215076,1700,1700,1700,1700,0
20230605,172300,2931215076,1700,1700,1700,1700,0
20230605,172200,2931215076,1700,1700,1700,1700,0
20230605,172100,2931215076,1700,1700,1700,1700,0
20230605,172000,2931215076,1700,1700,1700,1700,0
20230605,171900,2931215076,1700,1700,1700,1700,0
20230605,171800,2931215076,1700,1700,1700,1700,0
20230605,171700,2931215076,1700,1700,1700,1700,0
20230605,171600,2931215076,1700,1700,1700,1700,0
20230605,171500,2931215076,1700,1700,1700,1700,0
20230605,171400,2931215076,1700,1700,1700,1700,0
20230605,171300,2931215076,1700,1700,1700,1700,0
20230605,171200,2931215076,1700,1700,1700,1700,0
20230605,171100,2931215076,1700,1700,1700,1700,0
20230605,171000,2931215076,1700,1700,1700,1700,0
20230605,170900,2931215076,1700,1700,1700,1700,0
20230605,170800,2931215076,1700,1700,1700,1700,0
20230605,170700,2931215076,1700,1700,1700,1700,0
20230605,170600,2931215076,1700,1700,1700,1700,0
20230605,170500,2931215076,1700,1700,1700,1700,27985
20230605,170400,2931215076,1700,1700,1700,1700,0
20230605,170300,2931215076,1700,1700,1700,1700,0
20230605,170200,2931215076,1700,1700,1700,1700,0
20230605,170100,2931215076,1700,1700,1700,1700,0
20230605,170000,2931215076,1700,1700,1700,1700,0
20230605,165900,2931215076,1700,1700,1700,1700,0
20230605,165800,2931215076,1700,1700,1700,1700,0
20230605,165700,2931215076,1700,1700,1700,1700,0
20230605,165600,2931215076,1700,1700,1700,1700,0
20230605,165500,2931215076,1700,1700,1700,1700,0
20230605,165400,2931215076,1700,1700,1700,1700,0
20230605,165300,2931215076,1700,1700,1700,1700,0
20230605,165200,2931215076,1700,1700,1700,1700,0
20230605,165100,2931215076,1700,1700,1700,1700,0
20230605,165000,2931215076,1700,1700,1700,1700,0
20230605,164900,2931215076,1700,1700,1700,1700,0
20230605,164800,2931215076,1700,1700,1700,1700,0
20230605,164700,2931215076,1700,1700,1700,1700,0
20230605,164600,2931215076,1700,1700,1700,1700,0
20230605,164500,2931215076,1700,1700,1700,1700,0
20230605,164400,2931215076,1700,1700,1700,1700,0
20230605,164300,2931215076,1700,1700,1700,1700,0
20230605,164200,2931215076,1700,1700,1700,1700,0
20230605,164100,2931215076,1700,1700,1700,1700,0
20230605,164000,2931215076,1700,1700,1700,1700,0
20230605,163900,2931215076,1700,1700,1700,1700,0
20230605,163800,2931215076,1700,1700,1700,1700,0
20230605,163700,2931215076,1700,1700,1700,1700,0
20230605,163600,2931215076,1700,1700,1700,1700,0
20230605,163500,2931215076,1700,1700,1700,1700,27985
20230605,163400,2931215076,1700,1700,1700,1700,0
20230605,163300,2931215076,1700,1700,1700,1700,0
20230605,163200,2931215076,1700,1700,1700,1700,0
20230605,163100,2931215076,1700,1700,1700,1700,0
20230605,163000,2931215076,1700,1700,1700,1700,0
20230605,162900,2931215076,1700,1700,1700,1700,0
20230605,162800,2931215076,1700,1700,1700,1700,0
20230605,162700,2931215076,1700,1700,1700,1700,0
20230605,162600,2931215076,1700,1700,1700,1700,0
20230605,162500,2931215076,1700,1700,1700,1700,0
20230605,162400,2931215076,1700,1700,1700,1700,0
20230605,162300,2931215076,1700,1700,1700,1700,0
20230605,162200,2931215076,1700,1700,1700,1700,0
20230605,162100,2931215076,1700,1700,1700,1700,0
20230605,162000,2931215076,1700,1700,1700,1700,0
20230605,161900,2931215076,1700,1700,1700,1700,0
20230605,161800,2931215076,1700,1700,1700,1700,0
20230605,161700,2931215076,1700,1700,1700,1700,0
20230605,161600,2931215076,1700,1700,1700,1700,0
20230605,161500,2931215076,1700,1700,1700,1700,0
20230605,161400,2931215076,1700,1700,1700,1700,0
20230605,161300,2931215076,1700,1700,1700,1700,0
20230605,161200,2931215076,1700,1700,1700,1700,0
20230605,161100,2931215076,1700,1700,1700,1700,0
20230605,161000,2931215076,1700,1700,1700,1700,0
20230605,160900,2931215076,1700,1700,1700,1700,0
20230605,160800,2931215076,1700,1700,1700,1700,0
20230605,160700,2931215076,1700,1700,1700,1700,0
20230605,160600,2931215076,1700,1700,1700,1700,0
20230605,160500,2931215076,1700,1700,1700,1700,27985
20230605,160400,2931215076,1700,1700,1700,1700,0
20230605,160300,2931215076,1700,1700,1700,1700,0
20230605,160200,2931215076,1700,1700,1700,1700,0
20230605,160100,2931215076,1700,1700,1700,1700,0
20230605,160000,2931215076,1700,1700,1700,1700,0
20230605,155900,2931215076,1700,1700,1700,1700,0
20230605,155800,2931215076,1700,1700,1700,1700,0
20230605,155700,2931215076,1700,1700,1700,1700,0
20230605,155600,2931215076,1700,1700,1700,1700,0
20230605,155500,2931215076,1700,1700,1700,1700,0
20230605,155400,2931215076,1700,1700,1700,1700,0
20230605,155300,2931215076,1700,1700,1700,1700,0
20230605,155200,2931215076,1700,1700,1700,1700,0
20230605,155100,2931215076,1700,1700,1700,1700,0
20230605,155000,2931215076,1700,1700,1700,1700,0
20230605,154900,2931215076,1700,1700,1700,1700,0
20230605,154800,2931215076,1700,1700,1700,1700,0
20230605,154700,2931215076,1700,1700,1700,1700,0
20230605,154600,2931215076,1700,1700,1700,1700,0
20230605,154500,2931215076,1700,1700,1700,1700,0
20230605,154400,2931215076,1700,1700,1700,1700,0
20230605,154300,2931215076,1700,1700,1700,1700,0
20230605,154200,2931215076,1700,1700,1700,1700,0
20230605,154100,2931215076,1700,1700,1700,1700,0
20230605,154000,2931215076,1700,1700,1700,1700,0
20230605,153900,2931215076,1700,1700,1700,1700,0
20230605,153800,2931215076,1700,1700,1700,1700,0
20230605,153700,2931215076,1700,1700,1700,1700,0
20230605,153600,2931215076,1700,1700,1700,1700,0
20230605,153500,2931215076,1700,1700,1700,1700,27985
20230605,153400,2931215076,1700,1700,1700,1700,0
20230605,153300,2931215076,1700,1700,1700,1700,0
20230605,153200,2931215076,1700,1700,1700,1700,0
20230605,153100,2931215076,1700,1700,1700,1700,0
20230605,153000,2931215076,1700,1700,1700,1700,27985
20230605,152900,2883640576,1698,1698,1698,1698,0
20230605,152800,2883640576,1698,1698,1698,1698,0
20230605,152700,2883640576,1698,1698,1698,1698,0
20230605,152600,2883640576,1698,1698,1698,1698,0
20230605,152500,2883640576,1698,1698,1698,1698,0
20230605,152400,2883640576,1698,1698,1698,1698,0
20230605,152300,2883640576,1698,1698,1698,1698,0
20230605,152200,2883640576,1698,1698,1698,1698,0
20230605,152100,2883640576,1698,1698,1698,1698,0
20230605,152000,2883640576,1698,1698,1698,1698,0
20230605,151900,2883640576,1698,1702,1702,1698,8904
20230605,151800,2868502887,1702,1702,1704,1701,2640
20230605,151700,2864010877,1703,1707,1707,1703,3617
20230605,151600,2857849819,1703,1704,1708,1702,1926
20230605,151500,2854568841,1704,1704,1708,1701,667
20230605,151400,2853433621,1709,1709,1709,1701,5802
20230605,151300,2843557302,1709,1709,1710,1702,4171
20230605,151200,2836450128,1711,1707,1711,1702,3420
20230605,151100,2830611952,1702,1707,1709,1702,1415
20230605,151000,2828200502,1709,1710,1710,1706,2546
20230605,150900,2823851762,1710,1709,1712,1707,1854
20230605,150800,2820682332,1710,1703,1710,1702,5820
20230605,150700,2810742212,1703,1703,1704,1702,1543
20230605,150600,2808113876,1702,1702,1703,1700,3135
20230605,150500,2802781311,1700,1701,1701,1700,439
20230605,150400,2802034838,1700,1702,1702,1700,1797
20230605,150300,2798977157,1699,1700,1700,1699,2508
20230605,150200,2794713890,1700,1702,1704,1700,2173
20230605,150100,2791016888,1701,1700,1701,1699,1414
20230605,150000,2788612667,1700,1702,1702,1698,1507
20230605,145900,2786051083,1700,1701,1701,1699,3019
20230605,145800,2780920538,1701,1702,1702,1700,1916
20230605,145700,2777661689,1701,1701,1701,1701,415
20230605,145600,2776955774,1701,1704,1704,1701,648
20230605,145500,2775852830,1700,1704,1704,1700,4308
20230605,145400,2768524688,1702,1702,1705,1701,1254
20230605,145300,2766389760,1701,1703,1703,1701,1278
20230605,145200,2764214280,1707,1707,1707,1702,460
20230605,145100,2763430998,1703,1708,1708,1703,1574
20230605,145000,2760749210,1708,1703,1708,1703,4685
20230605,144900,2752768654,1703,1706,1706,1702,1166
20230605,144800,2750781262,1706,1706,1709,1700,6137
20230605,144700,2740308913,1705,1704,1706,1700,3120
20230605,144600,2734999456,1705,1708,1708,1704,1217
20230605,144500,2732923656,1708,1706,1710,1705,2289
20230605,144400,2729016650,1705,1704,1705,1701,4335
20230605,144300,2721629349,1704,1703,1704,1700,1281
20230605,144200,2719448212,1703,1698,1703,1697,7336
20230605,144100,2706979919,1697,1694,1697,1693,1810
20230605,144000,2703909889,1694,1694,1694,1693,718
20230605,143900,2702693841,1694,1694,1694,1693,2529
20230605,143800,2698410557,1693,1702,1703,1693,25777
20230605,143700,2654668285,1704,1703,1705,1701,878
20230605,143600,2653173321,1702,1705,1706,1702,1578
20230605,143500,2650483206,1702,1704,1705,1702,2085
20230605,143400,2646930285,1704,1706,1706,1704,1149
20230605,143300,2644971089,1707,1708,1708,1705,2997
20230605,143200,2639854904,1709,1713,1713,1709,5209
20230605,143100,2630941067,1714,1714,1714,1714,688
20230605,143000,2629761835,1714,1715,1716,1714,106
20230605,142900,2629580069,1715,1716,1717,1715,2221
20230605,142800,2625768679,1716,1717,1717,1716,48
20230605,142700,2625686308,1717,1717,1717,1717,56
20230605,142600,2625590156,1718,1717,1718,1714,2310
20230605,142500,2621628797,1717,1717,1717,1717,3
20230605,142400,2621623646,1719,1716,1719,1716,1634
20230605,142300,2618816878,1716,1713,1716,1713,4293
20230605,142200,2611457508,1711,1711,1712,1711,102
20230605,142100,2611282985,1713,1713,1713,1713,729
20230605,142000,2610034208,1713,1713,1713,1713,1897
20230605,141900,2606784647,1713,1713,1713,1713,1057
20230605,141800,2604974006,1713,1713,1713,1713,1
20230605,141700,2604972293,1709,1710,1714,1709,3515
20230605,141600,2598952413,1710,1713,1714,1710,715
20230605,141500,2597729376,1714,1713,1714,1713,1889
20230605,141400,2594493517,1713,1713,1713,1709,2612
20230605,141300,2590024146,1713,1713,1713,1713,214
20230605,141200,2589657564,1713,1713,1713,1713,288
20230605,141100,2589164220,1713,1713,1713,1713,79
20230605,141000,2589028893,1711,1713,1713,1711,3140
20230605,140900,2583653262,1710,1712,1712,1710,5039
20230605,140800,2575035830,1714,1713,1714,1712,6125
20230605,140700,2564549222,1714,1710,1714,1710,4131
20230605,140600,2557475958,1712,1712,1712,1712,237
20230605,140500,2557070214,1712,1712,1712,1710,1965
20230605,140400,2553709860,1710,1709,1710,1709,1140
20230605,140300,2551761250,1710,1713,1713,1710,1729
20230605,140200,2548803360,1713,1710,1714,1710,3380
20230605,140100,2543019278,1710,1711,1711,1710,2251
20230605,140000,2539169728,1712,1712,1714,1711,4524
20230605,135900,2531427353,1712,1714,1714,1712,2559
20230605,135800,2527045216,1714,1717,1717,1714,2071
20230605,135700,2523492108,1717,1719,1719,1717,471
20230605,135600,2522683369,1718,1719,1719,1718,336
20230605,135500,2522106071,1718,1718,1718,1718,4
20230605,135400,2522099199,1718,1719,1719,1718,3113
20230605,135300,2516747972,1719,1719,1720,1719,127
20230605,135200,2516529650,1718,1718,1718,1718,81
20230605,135100,2516390492,1718,1716,1718,1716,1563
20230605,135000,2513708330,1716,1713,1716,1713,3378
20230605,134900,2507917602,1713,1713,1713,1713,5939
20230605,134800,2497744095,1713,1716,1716,1713,4756
20230605,134700,2489589078,1716,1718,1718,1716,4840
20230605,134600,2481283562,1718,1721,1721,1718,1136
20230605,134500,2479329624,1721,1721,1721,1721,370
20230605,134400,2478692854,1721,1720,1721,1720,509
20230605,134300,2477817073,1720,1720,1720,1720,86
20230605,134200,2477669153,1720,1720,1720,1720,15
20230605,134100,2477643353,1720,1719,1720,1715,1457
20230605,134000,2475138841,1714,1716,1718,1714,2359
20230605,133900,2471092891,1714,1718,1718,1714,337
20230605,133800,2470514261,1719,1719,1719,1719,52
20230605,133700,2470424873,1722,1719,1722,1719,67
20230605,133600,2470309592,1719,1719,1719,1719,0
20230605,133500,2470309592,1719,1721,1721,1719,2901
20230605,133400,2465320458,1723,1724,1724,1722,95
20230605,133300,2465156789,1724,1724,1724,1724,0
20230605,133200,2465156789,1724,1727,1727,1724,66
20230605,133100,2465042962,1727,1727,1727,1727,1060
20230605,133000,2463212342,1728,1733,1733,1728,573
20230605,132900,2462221134,1734,1735,1736,1732,6263
20230605,132800,2451357853,1735,1732,1736,1732,7266
20230605,132700,2438756908,1733,1729,1733,1726,12619
20230605,132600,2416927164,1729,1721,1729,1721,6774
20230605,132500,2405238801,1720,1715,1720,1715,4130
20230605,132400,2398147849,1711,1711,1711,1711,1
20230605,132300,2398146138,1711,1715,1715,1711,935
20230605,132200,2396545256,1715,1712,1715,1710,455
20230605,132100,2395766295,1711,1713,1713,1711,350
20230605,132000,2395167188,1713,1713,1713,1713,1900
20230605,131900,2391912488,1712,1713,1713,1712,585
20230605,131800,2390910458,1713,1712,1713,1712,24
20230605,131700,2390869369,1713,1716,1716,1713,1906
20230605,131600,2387601822,1716,1716,1716,1715,306
20230605,131500,2387076748,1715,1712,1715,1712,2223
20230605,131400,2383266760,1712,1713,1714,1712,60
20230605,131300,2383163993,1714,1713,1714,1713,592
20230605,131200,2382149321,1712,1702,1715,1702,6707
20230605,131100,2370698349,1702,1702,1702,1702,2219
20230605,131000,2366921611,1702,1701,1702,1701,1838
20230605,130900,2363794152,1701,1703,1703,1701,1069
20230605,130800,2361974836,1705,1705,1705,1705,0
20230605,130700,2361974836,1705,1705,1705,1705,924
20230605,130600,2360399416,1705,1701,1705,1701,112
20230605,130500,2360208858,1700,1694,1701,1693,7524
20230605,130400,2347458101,1694,1696,1696,1694,3895
20230605,130300,2340855894,1696,1698,1698,1696,624
20230605,130200,2339797299,1698,1698,1698,1698,1050
20230605,130100,2338014399,1699,1699,1699,1699,1
20230605,130000,2338012700,1699,1699,1699,1699,440
20230605,125900,2337265140,1699,1699,1699,1699,156
20230605,125800,2337000096,1699,1700,1700,1699,691
20230605,125700,2335825562,1700,1701,1702,1700,3067
20230605,125600,2330608064,1701,1701,1701,1700,379
20230605,125500,2329963458,1701,1701,1701,1700,1006
20230605,125400,2328252352,1700,1700,1700,1700,417
20230605,125300,2327543452,1700,1697,1700,1697,2008
20230605,125200,2324129855,1700,1700,1700,1700,0
20230605,125100,2324129855,1700,1700,1700,1699,278
20230605,125000,2323657262,1695,1700,1700,1695,1100
20230605,124900,2321791085,1700,1700,1700,1699,256
20230605,124800,2321355886,1699,1699,1699,1699,853
20230605,124700,2319906639,1699,1699,1699,1699,124
20230605,124600,2319695963,1699,1700,1700,1699,380
20230605,124500,2319050339,1699,1699,1699,1699,72
20230605,124400,2318928011,1695,1699,1699,1695,57
20230605,124300,2318831172,1695,1698,1699,1695,394
20230605,124200,2318162040,1698,1694,1698,1693,19438
20230605,124100,2285220661,1695,1695,1696,1694,1840
20230605,124000,2282102089,1696,1698,1699,1696,3012
20230605,123900,2276991720,1698,1700,1700,1698,1979
20230605,123800,2273630037,1700,1698,1700,1698,3077
20230605,123700,2268404141,1698,1698,1698,1698,2343
20230605,123600,2264425727,1698,1700,1705,1698,4788
20230605,123500,2256290663,1700,1707,1707,1698,15857
20230605,123400,2229304931,1707,1709,1709,1707,5279
20230605,123300,2220289273,1709,1710,1710,1709,1382
20230605,123200,2217927334,1710,1712,1712,1710,2498
20230605,123100,2213654433,1715,1712,1715,1712,201
20230605,123000,2213310318,1715,1717,1717,1712,13631
20230605,122900,2189939850,1717,1717,1717,1716,253
20230605,122800,2189505489,1717,1717,1717,1717,21
20230605,122700,2189469432,1717,1716,1717,1716,90
20230605,122600,2189314951,1716,1718,1718,1716,2210
20230605,122500,2185522055,1720,1724,1724,1720,205
20230605,122400,2185169451,1718,1720,1720,1718,1496
20230605,122300,2182598883,1727,1718,1730,1718,848
20230605,122200,2181136628,1716,1716,1717,1716,1399
20230605,122100,2178735825,1716,1716,1716,1715,171
20230605,122000,2178442428,1716,1712,1716,1712,3097
20230605,121900,2173137572,1712,1713,1713,1712,653
20230605,121800,2172019257,1713,1711,1715,1710,1333
20230605,121700,2169739179,1710,1711,1712,1709,2107
20230605,121600,2166136100,1712,1712,1713,1710,3985
20230605,121500,2159317459,1712,1712,1712,1712,249
20230605,121400,2158891171,1711,1717,1717,1711,3804
20230605,121300,2152378842,1716,1720,1720,1716,2066
20230605,121200,2148826712,1721,1725,1725,1721,508
20230605,121100,2147951516,1725,1727,1727,1725,5649
20230605,121000,2138201440,1727,1729,1729,1727,721
20230605,120900,2136954954,1729,1730,1730,1728,892
20230605,120800,2135413179,1732,1732,1732,1730,643
20230605,120700,2134299505,1732,1732,1733,1731,1258
20230605,120600,2132121129,1733,1734,1734,1732,2167
20230605,120500,2128364630,1734,1736,1736,1734,703
20230605,120400,2127144226,1737,1726,1737,1725,10003
20230605,120300,2109815953,1726,1727,1727,1726,161
20230605,120200,2109538056,1723,1722,1729,1722,4258
20230605,120100,2102195713,1723,1720,1723,1720,4931
20230605,120000,2093701370,1716,1712,1719,1712,2799
20230605,115900,2088892938,1711,1713,1718,1710,5107
20230605,115800,2080138604,1713,1710,1713,1710,8971
20230605,115700,2064786018,1706,1708,1708,1706,380
20230605,115600,2064137508,1706,1708,1708,1706,1883
20230605,115500,2060922278,1707,1708,1708,1707,200
20230605,115400,2060580781,1707,1709,1709,1707,500
20230605,115300,2059726935,1708,1710,1710,1708,1989
20230605,115200,2056327907,1709,1709,1709,1709,82
20230605,115100,2056187769,1707,1708,1708,1707,2754
20230605,115000,2051486682,1707,1707,1708,1707,1487
20230605,114900,2048948259,1707,1711,1712,1707,3721
20230605,114800,2042580049,1711,1712,1712,1711,345
20230605,114700,2041989753,1712,1708,1713,1707,4503
20230605,114600,2034297346,1708,1708,1708,1707,1698
20230605,114500,2031397728,1708,1713,1713,1708,736
20230605,114400,2030138877,1712,1713,1715,1711,5525
20230605,114300,2020683370,1713,1714,1715,1713,1697
20230605,114200,2017775019,1715,1718,1718,1715,1858
20230605,114100,2014586852,1718,1718,1718,1718,845
20230605,114000,2013135142,1720,1721,1721,1718,400
20230605,113900,2012447239,1719,1719,1719,1715,2957
20230605,113800,2007367671,1720,1724,1724,1720,1357
20230605,113700,2005032668,1722,1722,1722,1722,9691
20230605,113600,1988344766,1722,1723,1724,1721,1819
20230605,113500,1985211213,1723,1725,1725,1723,1233
20230605,113400,1983085404,1725,1727,1727,1724,3519
20230605,113300,1977014536,1726,1728,1728,1726,829
20230605,113200,1975582915,1729,1731,1731,1728,995
20230605,113100,1973861896,1731,1729,1731,1728,1553
20230605,113000,1971175051,1729,1731,1731,1728,1703
20230605,112900,1968230650,1731,1732,1735,1730,6544
20230605,112800,1956898071,1732,1725,1735,1725,4576
20230605,112700,1948970039,1725,1715,1725,1715,8004
20230605,112600,1935199519,1714,1713,1714,1712,3128
20230605,112500,1929841500,1713,1719,1719,1713,975
20230605,112400,1928170355,1719,1719,1720,1713,2397
20230605,112300,1924056112,1719,1722,1722,1719,713
20230605,112200,1922829344,1720,1725,1725,1720,5364
20230605,112100,1913601970,1720,1722,1725,1720,1190
20230605,112000,1911554611,1725,1711,1731,1711,5908
20230605,111900,1901372573,1711,1735,1735,1700,26705
20230605,111800,1855417752,1735,1738,1738,1735,3820
20230605,111700,1848785058,1737,1731,1738,1728,11538
20230605,111600,1828794984,1730,1737,1738,1730,16166
20230605,111500,1800767730,1739,1730,1746,1730,25704
20230605,111400,1756146831,1731,1726,1732,1726,31416
20230605,111300,1701831122,1725,1713,1726,1713,15708
20230605,111200,1674834836,1714,1714,1714,1711,3474
20230605,111100,1668882966,1710,1706,1714,1705,20818
20230605,111000,1633292546,1705,1705,1706,1705,3804
20230605,110900,1626803171,1705,1705,1706,1705,1494
20230605,110800,1624254538,1705,1703,1706,1703,1982
20230605,110700,1620876111,1702,1704,1704,1702,671
20230605,110600,1619733206,1704,1706,1706,1704,705
20230605,110500,1618531152,1706,1703,1706,1703,5911
20230605,110400,1608454397,1704,1702,1704,1702,2726
20230605,110300,1603811003,1702,1702,1702,1702,232
20230605,110200,1603416139,1703,1703,1703,1703,914
20230605,110100,1601859597,1703,1697,1703,1697,15389
20230605,110000,1575704312,1697,1692,1697,1692,2561
20230605,105900,1571364350,1690,1693,1693,1690,2340
20230605,105800,1567406141,1694,1693,1694,1693,28
20230605,105700,1567358726,1693,1694,1694,1693,272
20230605,105600,1566897967,1693,1691,1693,1691,337
20230605,105500,1566328019,1691,1692,1694,1691,395
20230605,105400,1565659677,1691,1691,1691,1691,1121
20230605,105300,1563764066,1691,1693,1693,1691,500
20230605,105200,1562917675,1696,1693,1696,1693,456
20230605,105100,1562144350,1696,1697,1697,1690,10743
20230605,105000,1543948124,1696,1697,1697,1696,1058
20230605,104900,1542153098,1697,1697,1697,1697,643
20230605,104800,1541061927,1697,1697,1697,1696,1056
20230605,104700,1539269896,1697,1696,1697,1696,39
20230605,104600,1539203737,1696,1696,1697,1696,596
20230605,104500,1538192411,1696,1691,1696,1691,6010
20230605,104400,1528019314,1691,1694,1696,1690,9800
20230605,104300,1511443419,1694,1695,1695,1694,1400
20230605,104200,1509070468,1696,1696,1696,1696,150
20230605,104100,1508816068,1697,1697,1699,1697,848
20230605,104000,1507376818,1696,1694,1696,1691,3162
20230605,103900,1502023906,1695,1695,1695,1695,51
20230605,103800,1501937461,1695,1695,1695,1694,251
20230605,103700,1501512040,1691,1691,1694,1691,3796
20230605,103600,1495090190,1690,1693,1693,1690,8647
20230605,103500,1480471923,1693,1699,1700,1693,2983
20230605,103400,1475416034,1700,1698,1700,1698,3588
20230605,103300,1469322608,1698,1698,1701,1698,608
20230605,103200,1468290161,1698,1698,1703,1698,3550
20230605,103100,1462246931,1700,1702,1703,1698,7779
20230605,103000,1449013572,1702,1705,1705,1702,1914
20230605,102900,1445755274,1705,1702,1705,1702,10021
20230605,102800,1428693701,1702,1703,1704,1702,2844
20230605,102700,1423849564,1703,1695,1704,1695,1522
20230605,102600,1421262269,1695,1694,1695,1693,3679
20230605,102500,1415030816,1694,1692,1694,1692,2752
20230605,102400,1410372805,1692,1692,1693,1692,3614
20230605,102300,1404257916,1692,1694,1694,1692,3014
20230605,102200,1399157203,1694,1694,1695,1694,1057
20230605,102100,1397366586,1694,1694,1694,1692,3107
20230605,102000,1392107363,1692,1697,1697,1692,4059
20230605,101900,1385232835,1698,1702,1704,1698,4175
20230605,101800,1378136458,1700,1704,1704,1698,6999
20230605,101700,1366217902,1705,1704,1707,1698,5313
20230605,101600,1357162992,1703,1701,1703,1698,6053
20230605,101500,1346864343,1701,1699,1702,1691,7193
20230605,101400,1334633914,1699,1692,1701,1689,12903
20230605,101300,1312765971,1692,1689,1694,1689,8109
20230605,101200,1299051665,1690,1689,1691,1682,7038
20230605,101100,1287193396,1689,1691,1692,1682,11773
20230605,101000,1267326515,1691,1689,1694,1687,3671
20230605,100900,1261116612,1689,1686,1690,1686,8989
20230605,100800,1245950555,1687,1688,1689,1683,11851
20230605,100700,1225957569,1688,1679,1688,1679,6091
20230605,100600,1215711403,1679,1679,1679,1676,1659
20230605,100500,1212926662,1679,1674,1679,1674,2169
20230605,100400,1209291452,1675,1673,1680,1670,9772
20230605,100300,1192938273,1674,1670,1674,1670,3017
20230605,100200,1187895144,1670,1671,1671,1669,3099
20230605,100100,1182720761,1671,1670,1671,1668,4086
20230605,100000,1175897922,1671,1665,1671,1665,9549
20230605,095900,1159969264,1666,1665,1667,1658,1143
20230605,095800,1158064976,1657,1667,1667,1656,13044
20230605,095700,1136383536,1667,1669,1670,1667,2688
20230605,095600,1131900112,1670,1670,1671,1668,4244
20230605,095500,1124813686,1671,1671,1672,1670,2732
20230605,095400,1120248666,1672,1666,1672,1663,4757
20230605,095300,1112325399,1665,1653,1665,1653,9227
20230605,095200,1097021911,1650,1642,1650,1642,7640
20230605,095100,1084423816,1641,1643,1649,1641,4878
20230605,095000,1076404508,1643,1641,1643,1638,5580
20230605,094900,1067249639,1640,1640,1640,1637,8356
20230605,094800,1053561598,1640,1643,1643,1639,3637
20230605,094700,1047593715,1643,1641,1643,1638,737
20230605,094600,1046383405,1638,1640,1643,1638,3262
20230605,094500,1041034576,1639,1639,1643,1638,1648
20230605,094400,1038330401,1639,1638,1639,1638,495
20230605,094300,1037519421,1638,1637,1642,1637,6069
20230605,094200,1027579745,1637,1642,1642,1636,22753
20230605,094100,990300453,1642,1645,1645,1641,2289
20230605,094000,986538898,1646,1644,1646,1644,2126
20230605,093900,983042651,1645,1644,1645,1644,2613
20230605,093800,978745609,1644,1644,1644,1641,1350
20230605,093700,976529976,1644,1643,1645,1642,698
20230605,093600,975382492,1643,1642,1643,1640,3207
20230605,093500,970118568,1642,1646,1646,1641,2741
20230605,093400,965619321,1642,1646,1647,1641,1242
20230605,093300,963577562,1648,1646,1648,1640,4340
20230605,093200,956445162,1646,1637,1646,1635,8815
20230605,093100,941973068,1635,1637,1638,1635,11530
20230605,093000,923108859,1638,1641,1641,1637,7591
20230605,092900,910668881,1641,1641,1641,1640,3231
20230605,092800,905368320,1641,1641,1642,1640,9713
20230605,092700,889430722,1641,1642,1642,1640,1783
20230605,092600,886504011,1643,1642,1646,1642,4125
20230605,092500,879727584,1642,1642,1642,1637,21246
20230605,092400,844899425,1642,1648,1648,1642,15819
20230605,092300,818870785,1649,1650,1650,1648,1429
20230605,092200,816514223,1650,1652,1655,1650,3388
20230605,092100,810922052,1657,1645,1657,1643,15367
20230605,092000,785572464,1645,1657,1657,1645,31456
20230605,091900,733690412,1653,1658,1658,1653,5640
20230605,091800,724354461,1658,1655,1658,1652,13380
20230605,091700,702209853,1656,1659,1660,1655,3877
20230605,091600,695781249,1659,1659,1663,1654,9759
20230605,091500,679601151,1659,1658,1670,1652,10578
20230605,091400,662094171,1657,1676,1676,1655,10073
20230605,091300,645291897,1676,1680,1683,1671,9252
20230605,091200,629783872,1680,1652,1689,1651,26714
20230605,091100,585292796,1655,1655,1655,1651,7997
20230605,091000,572077192,1655,1662,1662,1655,14734
20230605,090900,547641627,1663,1668,1669,1663,6805
20230605,090800,536305538,1668,1661,1670,1659,22303
20230605,090700,499142410,1660,1668,1669,1660,15971
20230605,090600,472574309,1673,1667,1673,1663,14726
20230605,090500,448060096,1668,1689,1689,1664,8916
20230605,090400,433112596,1690,1666,1690,1661,23094
20230605,090300,394604651,1667,1665,1672,1662,22210
20230605,090200,357606213,1667,1676,1700,1660,27149
20230605,090100,312110186,1676,1657,1685,1620,69650
20230605,090000,197596883,1657,1709,1709,1657,111615