stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192400,3956058824,1400,1400,1400,1400,84450
20230605,192300,3956058824,1400,1400,1400,1400,0
20230605,192200,3956058824,1400,1400,1400,1400,0
20230605,192100,3956058824,1400,1400,1400,1400,0
20230605,192000,3956058824,1400,1400,1400,1400,0
20230605,191900,3956058824,1400,1400,1400,1400,0
20230605,191800,3956058824,1400,1400,1400,1400,0
20230605,191700,3956058824,1400,1400,1400,1400,0
20230605,191600,3956058824,1400,1400,1400,1400,0
20230605,191500,3956058824,1400,1400,1400,1400,0
20230605,191400,3956058824,1400,1400,1400,1400,0
20230605,191300,3956058824,1400,1400,1400,1400,0
20230605,191200,3956058824,1400,1400,1400,1400,0
20230605,191100,3956058824,1400,1400,1400,1400,0
20230605,191000,3956058824,1400,1400,1400,1400,0
20230605,190900,3956058824,1400,1400,1400,1400,0
20230605,190800,3956058824,1400,1400,1400,1400,0
20230605,190700,3956058824,1400,1400,1400,1400,0
20230605,190600,3956058824,1400,1400,1400,1400,0
20230605,190500,3956058824,1400,1400,1400,1400,0
20230605,190400,3956058824,1400,1400,1400,1400,0
20230605,190300,3956058824,1400,1400,1400,1400,0
20230605,190200,3956058824,1400,1400,1400,1400,0
20230605,190100,3956058824,1400,1400,1400,1400,0
20230605,190000,3956058824,1400,1400,1400,1400,0
20230605,185900,3956058824,1400,1400,1400,1400,0
20230605,185800,3956058824,1400,1400,1400,1400,0
20230605,185700,3956058824,1400,1400,1400,1400,0
20230605,185600,3956058824,1400,1400,1400,1400,0
20230605,185500,3956058824,1400,1400,1400,1400,0
20230605,185400,3956058824,1400,1400,1400,1400,84450
20230605,185300,3956058824,1400,1400,1400,1400,0
20230605,185200,3956058824,1400,1400,1400,1400,0
20230605,185100,3956058824,1400,1400,1400,1400,0
20230605,185000,3956058824,1400,1400,1400,1400,0
20230605,184900,3956058824,1400,1400,1400,1400,0
20230605,184800,3956058824,1400,1400,1400,1400,0
20230605,184700,3956058824,1400,1400,1400,1400,0
20230605,184600,3956058824,1400,1400,1400,1400,0
20230605,184500,3956058824,1400,1400,1400,1400,0
20230605,184400,3956058824,1400,1400,1400,1400,0
20230605,184300,3956058824,1400,1400,1400,1400,0
20230605,184200,3956058824,1400,1400,1400,1400,0
20230605,184100,3956058824,1400,1400,1400,1400,0
20230605,184000,3956058824,1400,1400,1400,1400,0
20230605,183900,3956058824,1400,1400,1400,1400,0
20230605,183800,3956058824,1400,1400,1400,1400,0
20230605,183700,3956058824,1400,1400,1400,1400,0
20230605,183600,3956058824,1400,1400,1400,1400,0
20230605,183500,3956058824,1400,1400,1400,1400,0
20230605,183400,3956058824,1400,1400,1400,1400,0
20230605,183300,3956058824,1400,1400,1400,1400,0
20230605,183200,3956058824,1400,1400,1400,1400,0
20230605,183100,3956058824,1400,1400,1400,1400,0
20230605,183000,3956058824,1400,1400,1400,1400,0
20230605,182900,3956058824,1400,1400,1400,1400,0
20230605,182800,3956058824,1400,1400,1400,1400,0
20230605,182700,3956058824,1400,1400,1400,1400,0
20230605,182600,3956058824,1400,1400,1400,1400,0
20230605,182500,3956058824,1400,1400,1400,1400,0
20230605,182400,3956058824,1400,1400,1400,1400,84450
20230605,182300,3956058824,1400,1400,1400,1400,0
20230605,182200,3956058824,1400,1400,1400,1400,0
20230605,182100,3956058824,1400,1400,1400,1400,0
20230605,182000,3956058824,1400,1400,1400,1400,0
20230605,181900,3956058824,1400,1400,1400,1400,0
20230605,181800,3956058824,1400,1400,1400,1400,0
20230605,181700,3956058824,1400,1400,1400,1400,0
20230605,181600,3956058824,1400,1400,1400,1400,0
20230605,181500,3956058824,1400,1400,1400,1400,0
20230605,181400,3956058824,1400,1400,1400,1400,0
20230605,181300,3956058824,1400,1400,1400,1400,0
20230605,181200,3956058824,1400,1400,1400,1400,0
20230605,181100,3956058824,1400,1400,1400,1400,0
20230605,181000,3956058824,1400,1400,1400,1400,0
20230605,180900,3956058824,1400,1400,1400,1400,0
20230605,180800,3956058824,1400,1400,1400,1400,0
20230605,180700,3956058824,1400,1400,1400,1400,0
20230605,180600,3956058824,1400,1400,1400,1400,0
20230605,180500,3956058824,1400,1400,1400,1400,0
20230605,180400,3956058824,1400,1400,1400,1400,0
20230605,180300,3956058824,1400,1400,1400,1400,0
20230605,180200,3956058824,1400,1400,1400,1400,0
20230605,180100,3956058824,1400,1400,1400,1400,0
20230605,180000,3956058824,1400,1400,1400,1400,0
20230605,175900,3956058824,1400,1400,1400,1400,0
20230605,175800,3956058824,1400,1400,1400,1400,0
20230605,175700,3956058824,1400,1400,1400,1400,0
20230605,175600,3956058824,1400,1400,1400,1400,0
20230605,175500,3956058824,1400,1400,1400,1400,0
20230605,175400,3956058824,1400,1400,1400,1400,84450
20230605,175300,3956058824,1400,1400,1400,1400,0
20230605,175200,3956058824,1400,1400,1400,1400,0
20230605,175100,3956058824,1400,1400,1400,1400,0
20230605,175000,3956058824,1400,1400,1400,1400,0
20230605,174900,3956058824,1400,1400,1400,1400,0
20230605,174800,3956058824,1400,1400,1400,1400,0
20230605,174700,3956058824,1400,1400,1400,1400,0
20230605,174600,3956058824,1400,1400,1400,1400,0
20230605,174500,3956058824,1400,1400,1400,1400,0
20230605,174400,3956058824,1400,1400,1400,1400,0
20230605,174300,3956058824,1400,1400,1400,1400,0
20230605,174200,3956058824,1400,1400,1400,1400,0
20230605,174100,3956058824,1400,1400,1400,1400,0
20230605,174000,3956058824,1400,1400,1400,1400,0
20230605,173900,3956058824,1400,1400,1400,1400,0
20230605,173800,3956058824,1400,1400,1400,1400,0
20230605,173700,3956058824,1400,1400,1400,1400,0
20230605,173600,3956058824,1400,1400,1400,1400,0
20230605,173500,3956058824,1400,1400,1400,1400,0
20230605,173400,3956058824,1400,1400,1400,1400,0
20230605,173300,3956058824,1400,1400,1400,1400,0
20230605,173200,3956058824,1400,1400,1400,1400,0
20230605,173100,3956058824,1400,1400,1400,1400,0
20230605,173000,3956058824,1400,1400,1400,1400,0
20230605,172900,3956058824,1400,1400,1400,1400,0
20230605,172800,3956058824,1400,1400,1400,1400,0
20230605,172700,3956058824,1400,1400,1400,1400,0
20230605,172600,3956058824,1400,1400,1400,1400,0
20230605,172500,3956058824,1400,1400,1400,1400,0
20230605,172400,3956058824,1400,1400,1400,1400,84450
20230605,172300,3956058824,1400,1400,1400,1400,0
20230605,172200,3956058824,1400,1400,1400,1400,0
20230605,172100,3956058824,1400,1400,1400,1400,0
20230605,172000,3956058824,1400,1400,1400,1400,0
20230605,171900,3956058824,1400,1400,1400,1400,0
20230605,171800,3956058824,1400,1400,1400,1400,0
20230605,171700,3956058824,1400,1400,1400,1400,0
20230605,171600,3956058824,1400,1400,1400,1400,0
20230605,171500,3956058824,1400,1400,1400,1400,0
20230605,171400,3956058824,1400,1400,1400,1400,0
20230605,171300,3956058824,1400,1400,1400,1400,0
20230605,171200,3956058824,1400,1400,1400,1400,0
20230605,171100,3956058824,1400,1400,1400,1400,0
20230605,171000,3956058824,1400,1400,1400,1400,0
20230605,170900,3956058824,1400,1400,1400,1400,0
20230605,170800,3956058824,1400,1400,1400,1400,0
20230605,170700,3956058824,1400,1400,1400,1400,0
20230605,170600,3956058824,1400,1400,1400,1400,0
20230605,170500,3956058824,1400,1400,1400,1400,0
20230605,170400,3956058824,1400,1400,1400,1400,0
20230605,170300,3956058824,1400,1400,1400,1400,0
20230605,170200,3956058824,1400,1400,1400,1400,0
20230605,170100,3956058824,1400,1400,1400,1400,0
20230605,170000,3956058824,1400,1400,1400,1400,0
20230605,165900,3956058824,1400,1400,1400,1400,0
20230605,165800,3956058824,1400,1400,1400,1400,0
20230605,165700,3956058824,1400,1400,1400,1400,0
20230605,165600,3956058824,1400,1400,1400,1400,0
20230605,165500,3956058824,1400,1400,1400,1400,0
20230605,165400,3956058824,1400,1400,1400,1400,84450
20230605,165300,3956058824,1400,1400,1400,1400,0
20230605,165200,3956058824,1400,1400,1400,1400,0
20230605,165100,3956058824,1400,1400,1400,1400,0
20230605,165000,3956058824,1400,1400,1400,1400,0
20230605,164900,3956058824,1400,1400,1400,1400,0
20230605,164800,3956058824,1400,1400,1400,1400,0
20230605,164700,3956058824,1400,1400,1400,1400,0
20230605,164600,3956058824,1400,1400,1400,1400,0
20230605,164500,3956058824,1400,1400,1400,1400,0
20230605,164400,3956058824,1400,1400,1400,1400,0
20230605,164300,3956058824,1400,1400,1400,1400,0
20230605,164200,3956058824,1400,1400,1400,1400,0
20230605,164100,3956058824,1400,1400,1400,1400,0
20230605,164000,3956058824,1400,1400,1400,1400,0
20230605,163900,3956058824,1400,1400,1400,1400,0
20230605,163800,3956058824,1400,1400,1400,1400,0
20230605,163700,3956058824,1400,1400,1400,1400,0
20230605,163600,3956058824,1400,1400,1400,1400,0
20230605,163500,3956058824,1400,1400,1400,1400,0
20230605,163400,3956058824,1400,1400,1400,1400,0
20230605,163300,3956058824,1400,1400,1400,1400,0
20230605,163200,3956058824,1400,1400,1400,1400,0
20230605,163100,3956058824,1400,1400,1400,1400,0
20230605,163000,3956058824,1400,1400,1400,1400,0
20230605,162900,3956058824,1400,1400,1400,1400,0
20230605,162800,3956058824,1400,1400,1400,1400,0
20230605,162700,3956058824,1400,1400,1400,1400,0
20230605,162600,3956058824,1400,1400,1400,1400,0
20230605,162500,3956058824,1400,1400,1400,1400,0
20230605,162400,3956058824,1400,1400,1400,1400,84450
20230605,162300,3956058824,1400,1400,1400,1400,0
20230605,162200,3956058824,1400,1400,1400,1400,0
20230605,162100,3956058824,1400,1400,1400,1400,0
20230605,162000,3956058824,1400,1400,1400,1400,0
20230605,161900,3956058824,1400,1400,1400,1400,0
20230605,161800,3956058824,1400,1400,1400,1400,0
20230605,161700,3956058824,1400,1400,1400,1400,0
20230605,161600,3956058824,1400,1400,1400,1400,0
20230605,161500,3956058824,1400,1400,1400,1400,0
20230605,161400,3956058824,1400,1400,1400,1400,0
20230605,161300,3956058824,1400,1400,1400,1400,0
20230605,161200,3956058824,1400,1400,1400,1400,0
20230605,161100,3956058824,1400,1400,1400,1400,0
20230605,161000,3956058824,1400,1400,1400,1400,0
20230605,160900,3956058824,1400,1400,1400,1400,0
20230605,160800,3956058824,1400,1400,1400,1400,0
20230605,160700,3956058824,1400,1400,1400,1400,0
20230605,160600,3956058824,1400,1400,1400,1400,0
20230605,160500,3956058824,1400,1400,1400,1400,0
20230605,160400,3956058824,1400,1400,1400,1400,0
20230605,160300,3956058824,1400,1400,1400,1400,0
20230605,160200,3956058824,1400,1400,1400,1400,0
20230605,160100,3956058824,1400,1400,1400,1400,0
20230605,160000,3956058824,1400,1400,1400,1400,0
20230605,155900,3956058824,1400,1400,1400,1400,0
20230605,155800,3956058824,1400,1400,1400,1400,0
20230605,155700,3956058824,1400,1400,1400,1400,0
20230605,155600,3956058824,1400,1400,1400,1400,0
20230605,155500,3956058824,1400,1400,1400,1400,0
20230605,155400,3956058824,1400,1400,1400,1400,84450
20230605,155300,3956058824,1400,1400,1400,1400,0
20230605,155200,3956058824,1400,1400,1400,1400,0
20230605,155100,3956058824,1400,1400,1400,1400,0
20230605,155000,3956058824,1400,1400,1400,1400,0
20230605,154900,3956058824,1400,1400,1400,1400,0
20230605,154800,3956058824,1400,1400,1400,1400,0
20230605,154700,3956058824,1400,1400,1400,1400,0
20230605,154600,3956058824,1400,1400,1400,1400,0
20230605,154500,3956058824,1400,1400,1400,1400,0
20230605,154400,3956058824,1400,1400,1400,1400,0
20230605,154300,3956058824,1400,1400,1400,1400,0
20230605,154200,3956058824,1400,1400,1400,1400,0
20230605,154100,3956058824,1400,1400,1400,1400,0
20230605,154000,3956058824,1400,1400,1400,1400,0
20230605,153900,3956058824,1400,1400,1400,1400,0
20230605,153800,3956058824,1400,1400,1400,1400,0
20230605,153700,3956058824,1400,1400,1400,1400,0
20230605,153600,3956058824,1400,1400,1400,1400,0
20230605,153500,3956058824,1400,1400,1400,1400,0
20230605,153400,3956058824,1400,1400,1400,1400,0
20230605,153300,3956058824,1400,1400,1400,1400,0
20230605,153200,3956058824,1400,1400,1400,1400,0
20230605,153100,3956058824,1400,1400,1400,1400,0
20230605,153000,3956058824,1400,1400,1400,1400,84450
20230605,152900,3837828824,1419,1419,1419,1419,0
20230605,152800,3837828824,1419,1419,1419,1419,0
20230605,152700,3837828824,1419,1419,1419,1419,0
20230605,152600,3837828824,1419,1419,1419,1419,0
20230605,152500,3837828824,1419,1419,1419,1419,0
20230605,152400,3837828824,1419,1419,1419,1419,0
20230605,152300,3837828824,1419,1419,1419,1419,0
20230605,152200,3837828824,1419,1419,1419,1419,0
20230605,152100,3837828824,1419,1419,1419,1419,0
20230605,152000,3837828824,1419,1419,1419,1419,0
20230605,151900,3837828824,1419,1418,1419,1416,15022
20230605,151800,3816532577,1418,1415,1418,1415,6392
20230605,151700,3807477571,1416,1412,1416,1412,3150
20230605,151600,3803022249,1412,1414,1415,1412,8862
20230605,151500,3790497841,1413,1415,1418,1413,5312
20230605,151400,3782985248,1418,1417,1418,1414,5136
20230605,151300,3775709174,1418,1417,1418,1417,2632
20230605,151200,3771978253,1417,1417,1417,1417,3932
20230605,151100,3766406609,1417,1416,1417,1416,8047
20230605,151000,3755005205,1414,1415,1415,1414,3360
20230605,150900,3750252306,1415,1414,1415,1414,3607
20230605,150800,3745149599,1415,1415,1415,1415,2261
20230605,150700,3741950284,1415,1413,1415,1413,1951
20230605,150600,3739191180,1414,1414,1414,1414,513
20230605,150500,3738465798,1414,1414,1414,1413,1926
20230605,150400,3735742435,1414,1413,1414,1413,10
20230605,150300,3735728303,1413,1413,1413,1412,258
20230605,150200,3735363759,1412,1407,1413,1406,1843
20230605,150100,3732767665,1407,1412,1412,1407,3019
20230605,150000,3728516907,1407,1410,1413,1407,989
20230605,145900,3727123468,1410,1409,1413,1407,2061
20230605,145800,3724214787,1412,1413,1413,1412,41
20230605,145700,3724156886,1413,1410,1414,1410,4356
20230605,145600,3718003312,1410,1410,1410,1410,349
20230605,145500,3717511222,1410,1410,1410,1410,931
20230605,145400,3716198512,1410,1407,1410,1407,61
20230605,145300,3716112574,1409,1407,1409,1407,469
20230605,145200,3715452117,1406,1406,1406,1406,984
20230605,145100,3714068613,1403,1403,1403,1403,5677
20230605,145000,3706103782,1403,1403,1403,1403,246
20230605,144900,3705758644,1403,1403,1403,1403,2
20230605,144800,3705755838,1401,1401,1402,1401,3746
20230605,144700,3700507685,1401,1402,1402,1400,17144
20230605,144600,3676492373,1402,1402,1402,1402,1197
20230605,144500,3674814179,1403,1403,1403,1403,3
20230605,144400,3674809970,1403,1403,1403,1402,5240
20230605,144300,3667463250,1403,1403,1403,1403,1809
20230605,144200,3664925223,1403,1403,1403,1403,1298
20230605,144100,3663104129,1402,1405,1405,1402,5369
20230605,144000,3655571799,1403,1405,1405,1403,1653
20230605,143900,3653250005,1405,1405,1405,1405,8
20230605,143800,3653238765,1405,1405,1405,1405,1
20230605,143700,3653237360,1406,1406,1406,1406,78
20230605,143600,3653127692,1406,1403,1406,1403,3523
20230605,143500,3648183604,1403,1403,1403,1403,0
20230605,143400,3648183604,1403,1403,1404,1403,4483
20230605,143300,3641890942,1403,1403,1403,1403,1
20230605,143200,3641889539,1403,1403,1403,1403,412
20230605,143100,3641311503,1403,1403,1403,1403,378
20230605,143000,3640781169,1403,1406,1406,1403,3111
20230605,142900,3636413168,1406,1405,1406,1405,1301
20230605,142800,3634585163,1405,1405,1405,1405,490
20230605,142700,3633896713,1405,1406,1406,1405,503
20230605,142600,3633189997,1406,1405,1407,1405,1206
20230605,142500,3631495030,1405,1408,1408,1405,13100
20230605,142400,3613075693,1408,1408,1408,1408,633
20230605,142300,3612184429,1409,1410,1410,1408,3614
20230605,142200,3607094099,1410,1410,1410,1409,216
20230605,142100,3606789555,1410,1410,1410,1410,2426
20230605,142000,3603368895,1410,1410,1410,1410,407
20230605,141900,3602795025,1410,1410,1410,1410,573
20230605,141800,3601987095,1409,1409,1409,1408,419
20230605,141700,3601396751,1409,1409,1409,1409,2
20230605,141600,3601393933,1407,1407,1407,1407,227
20230605,141500,3601074544,1407,1407,1407,1407,35
20230605,141400,3601025299,1411,1407,1411,1406,824
20230605,141300,3599865852,1407,1407,1407,1407,0
20230605,141200,3599865852,1407,1407,1407,1407,0
20230605,141100,3599865852,1407,1407,1408,1407,34
20230605,141000,3599818013,1411,1411,1411,1411,0
20230605,140900,3599818013,1411,1410,1411,1410,7
20230605,140800,3599808142,1410,1412,1412,1406,145
20230605,140700,3599603730,1412,1410,1412,1410,237
20230605,140600,3599269520,1405,1405,1405,1405,28
20230605,140500,3599230180,1405,1406,1406,1405,5913
20230605,140400,3590920201,1412,1407,1412,1406,210
20230605,140300,3590624830,1406,1410,1413,1406,506
20230605,140200,3589913189,1410,1408,1410,1408,428
20230605,140100,3589310559,1406,1407,1407,1406,219
20230605,140000,3589002572,1408,1408,1408,1407,1311
20230605,135900,3587157067,1408,1410,1410,1408,4548
20230605,135800,3580745276,1410,1411,1411,1410,268
20230605,135700,3580367278,1411,1411,1411,1411,824
20230605,135600,3579204614,1411,1413,1413,1411,1902
20230605,135500,3576517872,1411,1413,1413,1411,6053
20230605,135400,3567976954,1412,1412,1412,1412,3
20230605,135300,3567972718,1413,1411,1413,1411,1761
20230605,135200,3565487536,1412,1411,1413,1411,2079
20230605,135100,3562550991,1411,1411,1411,1411,0
20230605,135000,3562550991,1411,1411,1411,1411,444
20230605,134900,3561924507,1412,1411,1412,1411,396
20230605,134800,3561365721,1412,1412,1412,1412,35
20230605,134700,3561316301,1412,1412,1412,1412,40
20230605,134600,3561259821,1413,1413,1413,1413,0
20230605,134500,3561259821,1413,1411,1413,1411,105
20230605,134400,3561111646,1413,1413,1413,1413,50
20230605,134300,3561040996,1411,1411,1411,1411,0
20230605,134200,3561040996,1411,1412,1413,1411,968
20230605,134100,3559675020,1413,1413,1413,1413,2071
20230605,134000,3556748697,1415,1415,1415,1415,20
20230605,133900,3556720397,1415,1415,1415,1415,0
20230605,133800,3556720397,1415,1415,1415,1415,0
20230605,133700,3556720397,1415,1415,1415,1415,0
20230605,133600,3556720397,1415,1415,1415,1415,0
20230605,133500,3556720397,1415,1415,1415,1415,591
20230605,133400,3555884132,1413,1418,1418,1413,295
20230605,133300,3555467272,1418,1415,1418,1413,3811
20230605,133200,3550075688,1415,1414,1415,1414,88
20230605,133100,3549951169,1413,1414,1414,1413,124
20230605,133000,3549775947,1413,1413,1413,1413,0
20230605,132900,3549775947,1413,1418,1418,1413,5004
20230605,132800,3542697441,1418,1418,1418,1418,58
20230605,132700,3542615197,1418,1417,1418,1417,12
20230605,132600,3542598191,1418,1414,1418,1414,2328
20230605,132500,3539299200,1417,1417,1417,1417,0
20230605,132400,3539299200,1417,1416,1417,1414,708
20230605,132300,3538298072,1414,1414,1414,1413,959
20230605,132200,3536942443,1414,1417,1417,1414,191
20230605,132100,3536672348,1417,1417,1417,1417,2
20230605,132000,3536669514,1417,1417,1417,1417,2
20230605,131900,3536666680,1418,1418,1418,1418,4
20230605,131800,3536661008,1413,1420,1420,1413,20
20230605,131700,3536632678,1413,1414,1414,1413,500
20230605,131600,3535926087,1420,1415,1420,1413,4662
20230605,131500,3529335111,1421,1413,1421,1413,2719
20230605,131400,3525484876,1413,1413,1414,1413,4019
20230605,131300,3519805975,1413,1413,1413,1413,1768
20230605,131200,3517307791,1414,1414,1414,1414,2210
20230605,131100,3514182851,1415,1417,1417,1415,3370
20230605,131000,3509407733,1417,1421,1421,1417,2813
20230605,130900,3505414950,1421,1422,1422,1418,7984
20230605,130800,3494066119,1422,1418,1422,1418,57
20230605,130700,3493985085,1419,1422,1422,1419,439
20230605,130600,3493362138,1425,1422,1425,1422,2507
20230605,130500,3489796620,1422,1419,1422,1419,4060
20230605,130400,3484023516,1418,1418,1418,1418,1688
20230605,130300,3481629932,1417,1417,1417,1417,64
20230605,130200,3481539244,1417,1417,1417,1417,1
20230605,130100,3481537827,1414,1414,1414,1413,10750
20230605,130000,3466342672,1413,1413,1413,1413,0
20230605,125900,3466342672,1413,1415,1415,1413,1000
20230605,125800,3464928395,1418,1418,1418,1418,182
20230605,125700,3464670319,1418,1417,1418,1417,491
20230605,125600,3463974383,1416,1418,1418,1416,3801
20230605,125500,3458587438,1418,1418,1418,1418,0
20230605,125400,3458587438,1418,1418,1418,1418,450
20230605,125300,3457949338,1417,1417,1417,1417,535
20230605,125200,3457191243,1417,1418,1418,1417,601
20230605,125100,3456339047,1416,1422,1422,1416,5
20230605,125000,3456331949,1422,1421,1422,1420,565
20230605,124900,3455529103,1422,1422,1422,1421,956
20230605,124800,3454170237,1421,1421,1421,1421,8
20230605,124700,3454158869,1419,1417,1419,1415,2152
20230605,124600,3451105241,1414,1413,1415,1412,1690
20230605,124500,3448714648,1413,1409,1413,1409,443
20230605,124400,3448090213,1409,1414,1414,1409,18
20230605,124300,3448064846,1414,1414,1414,1414,16
20230605,124200,3448042222,1409,1410,1410,1408,1686
20230605,124100,3445666410,1411,1411,1411,1411,1
20230605,124000,3445664999,1414,1414,1414,1414,4887
20230605,123900,3438754781,1414,1414,1415,1414,700
20230605,123800,3437764976,1414,1414,1414,1414,4979
20230605,123700,3430724670,1414,1411,1414,1411,329
20230605,123600,3430259488,1411,1415,1415,1411,4056
20230605,123500,3424520456,1410,1407,1410,1404,4348
20230605,123400,3418404828,1407,1409,1409,1407,1354
20230605,123300,3416497720,1410,1411,1411,1410,16319
20230605,123200,3393486121,1411,1413,1413,1411,2912
20230605,123100,3389375594,1414,1415,1415,1414,1542
20230605,123000,3387194124,1415,1415,1416,1415,957
20230605,122900,3385839963,1415,1417,1417,1415,2515
20230605,122800,3382278550,1417,1417,1417,1417,718
20230605,122700,3381261144,1417,1418,1418,1417,5708
20230605,122600,3373170132,1418,1419,1419,1418,17
20230605,122500,3373146018,1418,1421,1421,1418,8023
20230605,122400,3361759519,1422,1421,1422,1421,49
20230605,122300,3361689843,1422,1422,1422,1422,12
20230605,122200,3361672779,1422,1422,1422,1422,1052
20230605,122100,3360176835,1424,1424,1424,1424,918
20230605,122000,3358869603,1424,1421,1424,1421,8746
20230605,121900,3346423581,1421,1419,1421,1419,3876
20230605,121800,3340917537,1419,1419,1419,1419,200
20230605,121700,3340633737,1422,1419,1422,1419,1717
20230605,121600,3338194064,1419,1418,1419,1418,301
20230605,121500,3337767245,1418,1418,1418,1418,46
20230605,121400,3337702017,1417,1417,1417,1417,589
20230605,121300,3336867404,1418,1418,1418,1418,770
20230605,121200,3335775544,1418,1420,1420,1418,400
20230605,121100,3335208144,1420,1417,1420,1417,27
20230605,121000,3335169814,1417,1419,1419,1417,3350
20230605,120900,3330421730,1419,1419,1419,1419,5
20230605,120800,3330414635,1419,1419,1419,1419,0
20230605,120700,3330414635,1419,1420,1420,1419,1643
20230605,120600,3328081790,1420,1420,1420,1420,71
20230605,120500,3327980970,1420,1420,1420,1420,840
20230605,120400,3326788170,1420,1417,1420,1417,39
20230605,120300,3326732802,1417,1417,1417,1417,142
20230605,120200,3326531588,1417,1419,1420,1416,5109
20230605,120100,3319288061,1419,1421,1421,1419,2892
20230605,120000,3315181527,1422,1422,1422,1420,2362
20230605,115900,3311825963,1422,1421,1422,1420,1811
20230605,115800,3309250811,1420,1420,1420,1419,3115
20230605,115700,3304829590,1419,1421,1425,1419,9701
20230605,115600,3291038302,1421,1426,1431,1421,3470
20230605,115500,3286095134,1426,1414,1438,1414,26012
20230605,115400,3248825936,1413,1414,1414,1413,60
20230605,115300,3248741146,1411,1411,1414,1411,1084
20230605,115200,3247211617,1411,1413,1414,1411,325
20230605,115100,3246753021,1414,1415,1415,1411,1457
20230605,115000,3244694297,1413,1415,1416,1413,2107
20230605,114900,3241713690,1414,1413,1414,1411,3686
20230605,114800,3236501760,1413,1408,1413,1408,4278
20230605,114700,3230469191,1409,1401,1409,1401,3084
20230605,114600,3226133147,1400,1402,1402,1400,17089
20230605,114500,3202202608,1402,1403,1404,1402,147
20230605,114400,3201996369,1403,1405,1405,1403,5294
20230605,114300,3194564142,1408,1404,1408,1404,101
20230605,114200,3194422334,1404,1405,1405,1404,1506
20230605,114100,3192306865,1407,1404,1407,1404,690
20230605,114000,3191336168,1406,1404,1406,1404,2
20230605,113900,3191333358,1404,1404,1404,1404,1675
20230605,113800,3188981658,1404,1404,1404,1404,2511
20230605,113700,3185456214,1404,1401,1404,1401,2065
20230605,113600,3182559789,1401,1401,1401,1400,1210
20230605,113500,3180865289,1400,1400,1400,1400,2597
20230605,113400,3177229489,1401,1400,1402,1400,4698
20230605,113300,3170652031,1403,1400,1403,1400,1903
20230605,113200,3167985806,1400,1402,1403,1400,6468
20230605,113100,3158927447,1401,1401,1404,1401,2870
20230605,113000,3154906547,1400,1402,1402,1400,17411
20230605,112900,3130516245,1402,1404,1404,1402,3406
20230605,112800,3125736094,1405,1406,1407,1405,1025
20230605,112700,3124295958,1406,1406,1407,1405,6357
20230605,112600,3115351771,1406,1408,1408,1406,4829
20230605,112500,3108556598,1409,1408,1409,1408,379
20230605,112400,3108022904,1408,1408,1408,1408,1378
20230605,112300,3106082680,1409,1408,1409,1408,3824
20230605,112200,3100698483,1408,1409,1409,1408,2465
20230605,112100,3097226362,1409,1408,1409,1408,2573
20230605,112000,3093603477,1409,1409,1409,1409,157
20230605,111900,3093382264,1408,1410,1410,1408,74
20230605,111800,3093278064,1411,1407,1411,1406,7564
20230605,111700,3082620259,1407,1406,1407,1406,496
20230605,111600,3081922781,1406,1407,1408,1405,10088
20230605,111500,3067733156,1406,1407,1408,1406,1002
20230605,111400,3066324182,1407,1407,1408,1407,1623
20230605,111300,3064040119,1407,1413,1413,1401,20095
20230605,111200,3035794012,1413,1411,1414,1411,2867
20230605,111100,3031747480,1411,1411,1412,1409,9817
20230605,111000,3017908450,1410,1410,1411,1409,1573
20230605,110900,3015690511,1411,1410,1414,1409,9116
20230605,110800,3002842845,1412,1413,1414,1410,22547
20230605,110700,2971008716,1413,1413,1413,1412,8119
20230605,110600,2959544291,1413,1417,1417,1412,8934
20230605,110500,2946915667,1420,1420,1420,1419,21906
20230605,110400,2915810093,1420,1420,1421,1420,1000
20230605,110300,2914390077,1420,1418,1420,1416,3888
20230605,110200,2908874122,1419,1419,1419,1418,836
20230605,110100,2907688193,1419,1419,1420,1419,1219
20230605,110000,2905958425,1419,1418,1419,1414,7996
20230605,105900,2894627079,1418,1418,1418,1418,5071
20230605,105800,2887436401,1418,1420,1433,1418,19660
20230605,105700,2859472486,1420,1424,1424,1420,10285
20230605,105600,2844844686,1426,1425,1426,1424,251
20230605,105500,2844486886,1438,1439,1439,1418,43403
20230605,105400,2782314606,1439,1437,1439,1437,1175
20230605,105300,2780626111,1437,1437,1439,1436,28101
20230605,105200,2740245010,1437,1438,1440,1437,5722
20230605,105100,2732017446,1438,1438,1438,1438,3066
20230605,105000,2727608538,1438,1437,1440,1437,1816
20230605,104900,2724997580,1437,1446,1447,1437,37890
20230605,104800,2670353930,1446,1450,1450,1444,18629
20230605,104700,2643413348,1446,1452,1452,1444,12280
20230605,104600,2625609266,1444,1441,1453,1438,37247
20230605,104500,2571609721,1441,1437,1441,1437,7998
20230605,104400,2560107498,1437,1436,1437,1436,6951
20230605,104300,2550122922,1436,1436,1436,1435,9949
20230605,104200,2535843606,1436,1435,1437,1435,243
20230605,104100,2535494459,1435,1435,1435,1435,2254
20230605,104000,2532259969,1435,1429,1435,1429,4182
20230605,103900,2526269633,1429,1420,1429,1420,5664
20230605,103800,2518214226,1424,1423,1424,1420,3883
20230605,103700,2512699158,1423,1420,1425,1420,2658
20230605,103600,2508913381,1422,1422,1423,1418,3391
20230605,103500,2504088551,1415,1411,1422,1411,12543
20230605,103400,2486323104,1415,1425,1426,1404,38478
20230605,103300,2431957342,1426,1433,1434,1426,16096
20230605,103200,2408927213,1433,1443,1443,1433,26674
20230605,103100,2370582684,1444,1447,1448,1444,17690
20230605,103000,2345009688,1448,1452,1452,1448,23184
20230605,102900,2311387450,1452,1450,1452,1450,8073
20230605,102800,2299679998,1450,1452,1452,1450,6540
20230605,102700,2290185990,1452,1450,1452,1449,22818
20230605,102600,2257078961,1449,1448,1449,1448,4822
20230605,102500,2250095479,1448,1447,1449,1447,7777
20230605,102400,2238832128,1448,1447,1448,1447,3954
20230605,102300,2233107061,1447,1447,1447,1446,2236
20230605,102200,2229871574,1446,1444,1446,1444,1390
20230605,102100,2227862402,1444,1443,1444,1442,5392
20230605,102000,2220084803,1443,1443,1445,1442,12096
20230605,101900,2202632375,1443,1442,1443,1442,1037
20230605,101800,2201136761,1441,1444,1446,1441,3505
20230605,101700,2196076647,1447,1449,1449,1447,3413
20230605,101600,2191135925,1449,1448,1450,1448,6364
20230605,101500,2181913873,1448,1442,1448,1442,1919
20230605,101400,2179138077,1443,1442,1444,1440,4530
20230605,101300,2172600829,1444,1442,1444,1438,14519
20230605,101200,2151684798,1444,1440,1444,1440,13282
20230605,101100,2132544833,1439,1438,1439,1436,3468
20230605,101000,2127556484,1438,1438,1439,1437,4574
20230605,100900,2120979111,1438,1436,1438,1436,1486
20230605,100800,2118845017,1436,1436,1440,1436,13993
20230605,100700,2098730460,1437,1433,1437,1433,3571
20230605,100600,2093603053,1433,1433,1436,1433,248
20230605,100500,2093247651,1433,1434,1437,1433,5581
20230605,100400,2085245941,1437,1438,1438,1434,4253
20230605,100300,2079143232,1439,1442,1443,1439,13445
20230605,100200,2059766148,1442,1444,1445,1442,16276
20230605,100100,2036264198,1444,1445,1446,1444,6662
20230605,100000,2026639353,1445,1443,1445,1443,10291
20230605,095900,2011782783,1443,1449,1449,1443,13421
20230605,095800,1992372250,1450,1447,1456,1447,44659
20230605,095700,1927553723,1446,1437,1448,1437,41541
20230605,095600,1867651978,1435,1435,1436,1435,4160
20230605,095500,1861678791,1436,1433,1436,1433,6112
20230605,095400,1852909701,1433,1434,1435,1433,3947
20230605,095300,1847247080,1434,1430,1434,1430,1989
20230605,095200,1844398178,1430,1429,1430,1429,2597
20230605,095100,1840684918,1429,1427,1429,1427,401
20230605,095000,1840111891,1427,1426,1429,1426,2557
20230605,094900,1836461252,1426,1426,1426,1426,5832
20230605,094800,1828144820,1423,1423,1426,1421,12833
20230605,094700,1809861144,1424,1427,1428,1424,31198
20230605,094600,1765370589,1427,1429,1429,1427,720
20230605,094500,1764342299,1429,1428,1429,1427,17857
20230605,094400,1738845395,1429,1437,1437,1428,18445
20230605,094300,1712489756,1438,1436,1438,1426,31108
20230605,094200,1667911908,1435,1427,1438,1425,36659
20230605,094100,1615421610,1428,1427,1428,1427,849
20230605,094000,1614209242,1426,1431,1434,1426,6217
20230605,093900,1605319730,1433,1424,1434,1424,9479
20230605,093800,1591766021,1421,1422,1423,1419,4038
20230605,093700,1586028897,1419,1420,1425,1418,13023
20230605,093600,1567529629,1420,1423,1424,1420,6887
20230605,093500,1557737829,1423,1424,1425,1423,7285
20230605,093400,1547367303,1422,1425,1425,1422,1868
20230605,093300,1544705466,1430,1430,1435,1422,19234
20230605,093200,1517241660,1436,1430,1436,1424,21169
20230605,093100,1486927443,1430,1425,1438,1425,7442
20230605,093000,1476261110,1424,1420,1424,1420,19944
20230605,092900,1447915041,1420,1417,1420,1411,21345
20230605,092800,1417716909,1417,1411,1421,1411,13455
20230605,092700,1398656802,1411,1405,1411,1405,2960
20230605,092600,1394489183,1405,1406,1408,1404,2357
20230605,092500,1391179293,1403,1404,1418,1402,43668
20230605,092400,1329832988,1404,1414,1414,1404,24933
20230605,092300,1294762750,1412,1404,1415,1404,3209
20230605,092200,1290242259,1407,1405,1410,1404,42470
20230605,092100,1230567899,1405,1417,1418,1405,20676
20230605,092000,1201387103,1418,1410,1420,1410,7331
20230605,091900,1191026339,1410,1410,1413,1405,16156
20230605,091800,1168242796,1405,1404,1410,1404,4415
20230605,091700,1162036755,1404,1408,1410,1403,12333
20230605,091600,1144708402,1410,1423,1423,1408,49733
20230605,091500,1074319218,1423,1435,1440,1423,29786
20230605,091400,1031680666,1440,1432,1442,1432,24906
20230605,091300,995841981,1438,1425,1439,1425,13137
20230605,091200,977013171,1424,1416,1437,1416,10172
20230605,091100,962489701,1416,1423,1429,1414,42429
20230605,091000,902268745,1423,1431,1435,1423,42905
20230605,090900,841074590,1431,1443,1443,1431,28811
20230605,090800,799658185,1443,1432,1445,1428,22834
20230605,090700,766825793,1425,1411,1433,1409,24740
20230605,090600,731599377,1411,1438,1446,1411,51724
20230605,090500,657772505,1438,1432,1456,1432,77933
20230605,090400,545224985,1432,1408,1433,1402,53085
20230605,090300,469673835,1402,1388,1408,1387,31527
20230605,090200,425581011,1388,1394,1405,1388,48382
20230605,090100,358186610,1405,1409,1413,1395,149539
20230605,090000,148443241,1403,1402,1413,1400,105755