stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202100,970471822,633,633,633,633,23181
20230605,202000,970471822,633,633,633,633,0
20230605,201900,970471822,633,633,633,633,0
20230605,201800,970471822,633,633,633,633,0
20230605,201700,970471822,633,633,633,633,0
20230605,201600,970471822,633,633,633,633,0
20230605,201500,970471822,633,633,633,633,0
20230605,201400,970471822,633,633,633,633,0
20230605,201300,970471822,633,633,633,633,0
20230605,201200,970471822,633,633,633,633,0
20230605,201100,970471822,633,633,633,633,0
20230605,201000,970471822,633,633,633,633,0
20230605,200900,970471822,633,633,633,633,0
20230605,200800,970471822,633,633,633,633,0
20230605,200700,970471822,633,633,633,633,0
20230605,200600,970471822,633,633,633,633,0
20230605,200500,970471822,633,633,633,633,0
20230605,200400,970471822,633,633,633,633,0
20230605,200300,970471822,633,633,633,633,0
20230605,200200,970471822,633,633,633,633,0
20230605,200100,970471822,633,633,633,633,0
20230605,200000,970471822,633,633,633,633,0
20230605,195900,970471822,633,633,633,633,0
20230605,195800,970471822,633,633,633,633,0
20230605,195700,970471822,633,633,633,633,0
20230605,195600,970471822,633,633,633,633,0
20230605,195500,970471822,633,633,633,633,0
20230605,195400,970471822,633,633,633,633,0
20230605,195300,970471822,633,633,633,633,0
20230605,195200,970471822,633,633,633,633,0
20230605,195100,970471822,633,633,633,633,23181
20230605,195000,970471822,633,633,633,633,0
20230605,194900,970471822,633,633,633,633,0
20230605,194800,970471822,633,633,633,633,0
20230605,194700,970471822,633,633,633,633,0
20230605,194600,970471822,633,633,633,633,0
20230605,194500,970471822,633,633,633,633,0
20230605,194400,970471822,633,633,633,633,0
20230605,194300,970471822,633,633,633,633,0
20230605,194200,970471822,633,633,633,633,0
20230605,194100,970471822,633,633,633,633,0
20230605,194000,970471822,633,633,633,633,0
20230605,193900,970471822,633,633,633,633,0
20230605,193800,970471822,633,633,633,633,0
20230605,193700,970471822,633,633,633,633,0
20230605,193600,970471822,633,633,633,633,0
20230605,193500,970471822,633,633,633,633,0
20230605,193400,970471822,633,633,633,633,0
20230605,193300,970471822,633,633,633,633,0
20230605,193200,970471822,633,633,633,633,0
20230605,193100,970471822,633,633,633,633,0
20230605,193000,970471822,633,633,633,633,0
20230605,192900,970471822,633,633,633,633,0
20230605,192800,970471822,633,633,633,633,0
20230605,192700,970471822,633,633,633,633,0
20230605,192600,970471822,633,633,633,633,0
20230605,192500,970471822,633,633,633,633,0
20230605,192400,970471822,633,633,633,633,0
20230605,192300,970471822,633,633,633,633,0
20230605,192200,970471822,633,633,633,633,0
20230605,192100,970471822,633,633,633,633,23181
20230605,192000,970471822,633,633,633,633,0
20230605,191900,970471822,633,633,633,633,0
20230605,191800,970471822,633,633,633,633,0
20230605,191700,970471822,633,633,633,633,0
20230605,191600,970471822,633,633,633,633,0
20230605,191500,970471822,633,633,633,633,0
20230605,191400,970471822,633,633,633,633,0
20230605,191300,970471822,633,633,633,633,0
20230605,191200,970471822,633,633,633,633,0
20230605,191100,970471822,633,633,633,633,0
20230605,191000,970471822,633,633,633,633,0
20230605,190900,970471822,633,633,633,633,0
20230605,190800,970471822,633,633,633,633,0
20230605,190700,970471822,633,633,633,633,0
20230605,190600,970471822,633,633,633,633,0
20230605,190500,970471822,633,633,633,633,0
20230605,190400,970471822,633,633,633,633,0
20230605,190300,970471822,633,633,633,633,0
20230605,190200,970471822,633,633,633,633,0
20230605,190100,970471822,633,633,633,633,0
20230605,190000,970471822,633,633,633,633,0
20230605,185900,970471822,633,633,633,633,0
20230605,185800,970471822,633,633,633,633,0
20230605,185700,970471822,633,633,633,633,0
20230605,185600,970471822,633,633,633,633,0
20230605,185500,970471822,633,633,633,633,0
20230605,185400,970471822,633,633,633,633,0
20230605,185300,970471822,633,633,633,633,0
20230605,185200,970471822,633,633,633,633,0
20230605,185100,970471822,633,633,633,633,23181
20230605,185000,970471822,633,633,633,633,0
20230605,184900,970471822,633,633,633,633,0
20230605,184800,970471822,633,633,633,633,0
20230605,184700,970471822,633,633,633,633,0
20230605,184600,970471822,633,633,633,633,0
20230605,184500,970471822,633,633,633,633,0
20230605,184400,970471822,633,633,633,633,0
20230605,184300,970471822,633,633,633,633,0
20230605,184200,970471822,633,633,633,633,0
20230605,184100,970471822,633,633,633,633,0
20230605,184000,970471822,633,633,633,633,0
20230605,183900,970471822,633,633,633,633,0
20230605,183800,970471822,633,633,633,633,0
20230605,183700,970471822,633,633,633,633,0
20230605,183600,970471822,633,633,633,633,0
20230605,183500,970471822,633,633,633,633,0
20230605,183400,970471822,633,633,633,633,0
20230605,183300,970471822,633,633,633,633,0
20230605,183200,970471822,633,633,633,633,0
20230605,183100,970471822,633,633,633,633,0
20230605,183000,970471822,633,633,633,633,0
20230605,182900,970471822,633,633,633,633,0
20230605,182800,970471822,633,633,633,633,0
20230605,182700,970471822,633,633,633,633,0
20230605,182600,970471822,633,633,633,633,0
20230605,182500,970471822,633,633,633,633,0
20230605,182400,970471822,633,633,633,633,0
20230605,182300,970471822,633,633,633,633,0
20230605,182200,970471822,633,633,633,633,0
20230605,182100,970471822,633,633,633,633,23181
20230605,182000,970471822,633,633,633,633,0
20230605,181900,970471822,633,633,633,633,0
20230605,181800,970471822,633,633,633,633,0
20230605,181700,970471822,633,633,633,633,0
20230605,181600,970471822,633,633,633,633,0
20230605,181500,970471822,633,633,633,633,0
20230605,181400,970471822,633,633,633,633,0
20230605,181300,970471822,633,633,633,633,0
20230605,181200,970471822,633,633,633,633,0
20230605,181100,970471822,633,633,633,633,0
20230605,181000,970471822,633,633,633,633,0
20230605,180900,970471822,633,633,633,633,0
20230605,180800,970471822,633,633,633,633,0
20230605,180700,970471822,633,633,633,633,0
20230605,180600,970471822,633,633,633,633,0
20230605,180500,970471822,633,633,633,633,0
20230605,180400,970471822,633,633,633,633,0
20230605,180300,970471822,633,633,633,633,0
20230605,180200,970471822,633,633,633,633,0
20230605,180100,970471822,633,633,633,633,0
20230605,180000,970471822,633,633,633,633,0
20230605,175900,970471822,633,633,633,633,0
20230605,175800,970471822,633,633,633,633,0
20230605,175700,970471822,633,633,633,633,0
20230605,175600,970471822,633,633,633,633,0
20230605,175500,970471822,633,633,633,633,0
20230605,175400,970471822,633,633,633,633,0
20230605,175300,970471822,633,633,633,633,0
20230605,175200,970471822,633,633,633,633,0
20230605,175100,970471822,633,633,633,633,23181
20230605,175000,970471822,633,633,633,633,0
20230605,174900,970471822,633,633,633,633,0
20230605,174800,970471822,633,633,633,633,0
20230605,174700,970471822,633,633,633,633,0
20230605,174600,970471822,633,633,633,633,0
20230605,174500,970471822,633,633,633,633,0
20230605,174400,970471822,633,633,633,633,0
20230605,174300,970471822,633,633,633,633,0
20230605,174200,970471822,633,633,633,633,0
20230605,174100,970471822,633,633,633,633,0
20230605,174000,970471822,633,633,633,633,0
20230605,173900,970471822,633,633,633,633,0
20230605,173800,970471822,633,633,633,633,0
20230605,173700,970471822,633,633,633,633,0
20230605,173600,970471822,633,633,633,633,0
20230605,173500,970471822,633,633,633,633,0
20230605,173400,970471822,633,633,633,633,0
20230605,173300,970471822,633,633,633,633,0
20230605,173200,970471822,633,633,633,633,0
20230605,173100,970471822,633,633,633,633,0
20230605,173000,970471822,633,633,633,633,0
20230605,172900,970471822,633,633,633,633,0
20230605,172800,970471822,633,633,633,633,0
20230605,172700,970471822,633,633,633,633,0
20230605,172600,970471822,633,633,633,633,0
20230605,172500,970471822,633,633,633,633,0
20230605,172400,970471822,633,633,633,633,0
20230605,172300,970471822,633,633,633,633,0
20230605,172200,970471822,633,633,633,633,0
20230605,172100,970471822,633,633,633,633,23181
20230605,172000,970471822,633,633,633,633,0
20230605,171900,970471822,633,633,633,633,0
20230605,171800,970471822,633,633,633,633,0
20230605,171700,970471822,633,633,633,633,0
20230605,171600,970471822,633,633,633,633,0
20230605,171500,970471822,633,633,633,633,0
20230605,171400,970471822,633,633,633,633,0
20230605,171300,970471822,633,633,633,633,0
20230605,171200,970471822,633,633,633,633,0
20230605,171100,970471822,633,633,633,633,0
20230605,171000,970471822,633,633,633,633,0
20230605,170900,970471822,633,633,633,633,0
20230605,170800,970471822,633,633,633,633,0
20230605,170700,970471822,633,633,633,633,0
20230605,170600,970471822,633,633,633,633,0
20230605,170500,970471822,633,633,633,633,0
20230605,170400,970471822,633,633,633,633,0
20230605,170300,970471822,633,633,633,633,0
20230605,170200,970471822,633,633,633,633,0
20230605,170100,970471822,633,633,633,633,0
20230605,170000,970471822,633,633,633,633,0
20230605,165900,970471822,633,633,633,633,0
20230605,165800,970471822,633,633,633,633,0
20230605,165700,970471822,633,633,633,633,0
20230605,165600,970471822,633,633,633,633,0
20230605,165500,970471822,633,633,633,633,0
20230605,165400,970471822,633,633,633,633,0
20230605,165300,970471822,633,633,633,633,0
20230605,165200,970471822,633,633,633,633,0
20230605,165100,970471822,633,633,633,633,23181
20230605,165000,970471822,633,633,633,633,0
20230605,164900,970471822,633,633,633,633,0
20230605,164800,970471822,633,633,633,633,0
20230605,164700,970471822,633,633,633,633,0
20230605,164600,970471822,633,633,633,633,0
20230605,164500,970471822,633,633,633,633,0
20230605,164400,970471822,633,633,633,633,0
20230605,164300,970471822,633,633,633,633,0
20230605,164200,970471822,633,633,633,633,0
20230605,164100,970471822,633,633,633,633,0
20230605,164000,970471822,633,633,633,633,0
20230605,163900,970471822,633,633,633,633,0
20230605,163800,970471822,633,633,633,633,0
20230605,163700,970471822,633,633,633,633,0
20230605,163600,970471822,633,633,633,633,0
20230605,163500,970471822,633,633,633,633,0
20230605,163400,970471822,633,633,633,633,0
20230605,163300,970471822,633,633,633,633,0
20230605,163200,970471822,633,633,633,633,0
20230605,163100,970471822,633,633,633,633,0
20230605,163000,970471822,633,633,633,633,0
20230605,162900,970471822,633,633,633,633,0
20230605,162800,970471822,633,633,633,633,0
20230605,162700,970471822,633,633,633,633,0
20230605,162600,970471822,633,633,633,633,0
20230605,162500,970471822,633,633,633,633,0
20230605,162400,970471822,633,633,633,633,0
20230605,162300,970471822,633,633,633,633,0
20230605,162200,970471822,633,633,633,633,0
20230605,162100,970471822,633,633,633,633,23181
20230605,162000,970471822,633,633,633,633,0
20230605,161900,970471822,633,633,633,633,0
20230605,161800,970471822,633,633,633,633,0
20230605,161700,970471822,633,633,633,633,0
20230605,161600,970471822,633,633,633,633,0
20230605,161500,970471822,633,633,633,633,0
20230605,161400,970471822,633,633,633,633,0
20230605,161300,970471822,633,633,633,633,0
20230605,161200,970471822,633,633,633,633,0
20230605,161100,970471822,633,633,633,633,0
20230605,161000,970471822,633,633,633,633,0
20230605,160900,970471822,633,633,633,633,0
20230605,160800,970471822,633,633,633,633,0
20230605,160700,970471822,633,633,633,633,0
20230605,160600,970471822,633,633,633,633,0
20230605,160500,970471822,633,633,633,633,0
20230605,160400,970471822,633,633,633,633,0
20230605,160300,970471822,633,633,633,633,0
20230605,160200,970471822,633,633,633,633,0
20230605,160100,970471822,633,633,633,633,0
20230605,160000,970471822,633,633,633,633,0
20230605,155900,970471822,633,633,633,633,0
20230605,155800,970471822,633,633,633,633,0
20230605,155700,970471822,633,633,633,633,0
20230605,155600,970471822,633,633,633,633,0
20230605,155500,970471822,633,633,633,633,0
20230605,155400,970471822,633,633,633,633,0
20230605,155300,970471822,633,633,633,633,0
20230605,155200,970471822,633,633,633,633,0
20230605,155100,970471822,633,633,633,633,23181
20230605,155000,970471822,633,633,633,633,0
20230605,154900,970471822,633,633,633,633,0
20230605,154800,970471822,633,633,633,633,0
20230605,154700,970471822,633,633,633,633,0
20230605,154600,970471822,633,633,633,633,0
20230605,154500,970471822,633,633,633,633,0
20230605,154400,970471822,633,633,633,633,0
20230605,154300,970471822,633,633,633,633,0
20230605,154200,970471822,633,633,633,633,0
20230605,154100,970471822,633,633,633,633,0
20230605,154000,970471822,633,633,633,633,0
20230605,153900,970471822,633,633,633,633,0
20230605,153800,970471822,633,633,633,633,0
20230605,153700,970471822,633,633,633,633,0
20230605,153600,970471822,633,633,633,633,0
20230605,153500,970471822,633,633,633,633,0
20230605,153400,970471822,633,633,633,633,0
20230605,153300,970471822,633,633,633,633,0
20230605,153200,970471822,633,633,633,633,0
20230605,153100,970471822,633,633,633,633,0
20230605,153000,970471822,633,633,633,633,23181
20230605,152900,955798249,635,635,635,635,0
20230605,152800,955798249,635,635,635,635,0
20230605,152700,955798249,635,635,635,635,0
20230605,152600,955798249,635,635,635,635,0
20230605,152500,955798249,635,635,635,635,0
20230605,152400,955798249,635,635,635,635,0
20230605,152300,955798249,635,635,635,635,0
20230605,152200,955798249,635,635,635,635,0
20230605,152100,955798249,635,635,635,635,0
20230605,152000,955798249,635,635,635,635,0
20230605,151900,955798249,635,635,635,635,15248
20230605,151800,946115769,634,634,634,634,1162
20230605,151700,945379061,634,634,634,634,1000
20230605,151600,944745061,634,635,635,634,1009
20230605,151500,944104355,635,635,635,635,1
20230605,151400,944103720,634,634,634,634,807
20230605,151300,943592082,634,634,634,633,3830
20230605,151200,941165873,634,635,635,634,183
20230605,151100,941049849,633,633,633,633,1000
20230605,151000,940416849,633,634,635,633,3059
20230605,150900,938474984,635,633,635,633,2062
20230605,150800,937165662,633,633,633,633,21
20230605,150700,937152369,632,633,633,632,11
20230605,150600,937145407,635,633,635,633,1076
20230605,150500,936464293,633,633,633,633,18
20230605,150400,936452899,633,633,633,633,1
20230605,150300,936452266,631,633,633,631,40973
20230605,150200,910538432,633,635,635,633,9714
20230605,150100,904384142,635,635,635,635,20
20230605,150000,904371442,635,635,635,635,1
20230605,145900,904370807,635,635,635,635,15
20230605,145800,904361282,635,635,635,635,2302
20230605,145700,902899512,635,633,635,633,2006
20230605,145600,901625712,635,635,635,633,6273
20230605,145500,897648962,635,636,636,635,18
20230605,145400,897637515,636,635,636,635,13
20230605,145300,897629259,635,635,635,635,11
20230605,145200,897622274,635,636,636,635,319
20230605,145100,897419643,636,636,636,636,1
20230605,145000,897419007,634,634,634,634,833
20230605,144900,896890885,634,635,635,634,4862
20230605,144800,893807370,635,635,635,634,72
20230605,144700,893761709,635,635,635,635,1677
20230605,144600,892696814,634,634,634,634,0
20230605,144500,892696814,634,634,634,634,3
20230605,144400,892694912,633,633,633,633,0
20230605,144300,892694912,633,633,634,633,1853
20230605,144200,891521663,633,633,633,633,0
20230605,144100,891521663,633,633,633,633,9421
20230605,144000,885558170,634,634,634,634,10
20230605,143900,885551830,634,634,634,634,0
20230605,143800,885551830,634,634,634,634,5
20230605,143700,885548660,634,634,634,634,12
20230605,143600,885541052,634,634,634,634,9
20230605,143500,885535346,634,633,634,633,42
20230605,143400,885508720,634,635,635,634,6002
20230605,143300,881703366,635,635,635,635,1
20230605,143200,881702731,634,635,635,634,1016
20230605,143100,881058571,635,635,635,635,32
20230605,143000,881038251,635,635,635,635,726
20230605,142900,880577241,635,635,635,635,0
20230605,142800,880577241,635,635,635,635,1695
20230605,142700,879500916,635,636,636,635,518
20230605,142600,879171736,636,635,636,635,4002
20230605,142500,876630465,635,635,635,635,39
20230605,142400,876605700,635,635,635,635,4118
20230605,142300,873990770,635,634,635,634,5114
20230605,142200,870743480,634,634,634,634,3825
20230605,142100,868318430,634,634,634,634,100
20230605,142000,868255030,634,634,634,634,892
20230605,141900,867689502,634,634,634,634,900
20230605,141800,867118902,634,634,634,634,0
20230605,141700,867118902,634,634,634,634,0
20230605,141600,867118902,634,634,634,634,0
20230605,141500,867118902,634,634,634,634,10373
20230605,141400,860542420,633,634,634,633,2353
20230605,141300,859050857,633,633,634,633,2315
20230605,141200,857583399,633,633,633,633,1001
20230605,141100,856949766,633,634,634,633,5517
20230605,141000,853453181,635,635,635,635,3
20230605,140900,853451276,634,633,634,633,15316
20230605,140800,843742951,633,634,634,633,2104
20230605,140700,842411116,634,634,634,633,14438
20230605,140600,833257507,634,635,635,634,3105
20230605,140500,831286937,636,636,636,636,300
20230605,140400,831096137,634,635,635,634,620
20230605,140300,830702530,636,635,636,635,14654
20230605,140200,821382848,635,636,636,635,34
20230605,140100,821361225,636,636,636,636,6
20230605,140000,821357409,635,635,635,635,0
20230605,135900,821357409,635,635,635,635,1
20230605,135800,821356774,634,635,635,634,15
20230605,135700,821347258,636,634,636,634,315
20230605,135600,821147231,635,635,635,635,3362
20230605,135500,819012361,634,634,634,634,85
20230605,135400,818958471,634,635,635,634,2
20230605,135300,818957202,634,634,634,634,0
20230605,135200,818957202,634,635,635,634,11814
20230605,135100,811458812,636,636,636,636,1756
20230605,135000,810341996,637,636,637,636,102
20230605,134900,810277122,636,636,636,636,14857
20230605,134800,800828070,636,636,636,636,1705
20230605,134700,799743690,636,636,636,636,100
20230605,134600,799680090,636,636,636,636,0
20230605,134500,799680090,636,636,636,636,0
20230605,134400,799680090,636,636,636,636,3
20230605,134300,799678182,635,635,635,635,0
20230605,134200,799678182,635,636,636,635,267
20230605,134100,799508376,636,636,636,636,1
20230605,134000,799507740,636,636,636,636,1
20230605,133900,799507104,636,636,636,636,100
20230605,133800,799443504,636,636,636,636,1572
20230605,133700,798443712,636,636,636,636,324
20230605,133600,798237648,636,636,636,636,120
20230605,133500,798161328,636,637,637,636,346
20230605,133400,797941023,637,637,637,637,50
20230605,133300,797909173,637,636,637,636,170
20230605,133200,797800953,636,636,636,636,0
20230605,133100,797800953,636,636,636,636,0
20230605,133000,797800953,636,636,636,636,132
20230605,132900,797717001,636,635,636,635,8
20230605,132800,797711914,636,636,636,636,8
20230605,132700,797706826,636,636,636,635,10537
20230605,132600,791015423,636,636,636,636,407
20230605,132500,790756571,637,637,637,637,5
20230605,132400,790753386,637,636,637,636,802
20230605,132300,790242812,637,636,637,636,2
20230605,132200,790241539,635,636,636,635,2751
20230605,132100,788494545,636,636,637,636,506
20230605,132000,788172728,636,636,637,635,451
20230605,131900,787885941,636,636,636,636,1
20230605,131800,787885305,636,636,636,636,3737
20230605,131700,785508573,636,636,636,636,1000
20230605,131600,784872573,636,636,636,636,250
20230605,131500,784713573,635,635,635,635,217
20230605,131400,784575778,635,635,635,635,300
20230605,131300,784385278,635,635,635,635,1
20230605,131200,784384643,635,635,635,635,6
20230605,131100,784380833,635,635,635,635,800
20230605,131000,783872833,635,635,635,635,0
20230605,130900,783872833,635,636,636,635,380
20230605,130800,783631428,636,636,636,636,26
20230605,130700,783614892,636,636,636,636,411
20230605,130600,783353496,636,636,636,636,7
20230605,130500,783349044,636,636,636,636,1008
20230605,130400,782707956,636,637,637,636,4475
20230605,130300,779861587,637,637,637,637,0
20230605,130200,779861587,637,637,637,637,5
20230605,130100,779858402,637,637,637,637,156
20230605,130000,779759030,637,637,637,637,0
20230605,125900,779759030,637,637,637,637,3
20230605,125800,779757119,636,636,636,636,3
20230605,125700,779755211,637,637,637,637,1
20230605,125600,779754574,637,637,637,637,0
20230605,125500,779754574,637,637,637,637,0
20230605,125400,779754574,637,637,637,637,3
20230605,125300,779752663,637,637,637,637,50
20230605,125200,779720813,635,635,635,635,1
20230605,125100,779720178,635,637,637,635,4
20230605,125000,779717636,635,635,635,635,147
20230605,124900,779624291,635,637,637,635,6243
20230605,124800,775659982,636,636,636,636,11553
20230605,124700,768312274,637,637,637,637,0
20230605,124600,768312274,637,637,637,637,1008
20230605,124500,767670178,636,637,637,636,67
20230605,124400,767627548,637,637,637,637,200
20230605,124300,767500148,637,637,637,637,401
20230605,124200,767244711,637,637,637,637,23
20230605,124100,767230060,637,637,637,637,2
20230605,124000,767228786,636,637,637,636,203
20230605,123900,767099478,636,636,636,636,1
20230605,123800,767098842,636,637,637,636,321
20230605,123700,766894665,637,636,637,636,302
20230605,123600,766702293,637,637,637,637,0
20230605,123500,766702293,637,636,637,636,306
20230605,123400,766507671,636,636,636,636,0
20230605,123300,766507671,636,636,636,636,799
20230605,123200,765999507,636,636,636,636,33697
20230605,123100,744568215,637,637,637,637,32
20230605,123000,744547831,637,636,637,636,1844
20230605,122900,743374705,636,637,637,636,2014
20230605,122800,742093670,637,637,637,637,600
20230605,122700,741711470,638,637,638,637,510
20230605,122600,741386100,638,638,638,638,2104
20230605,122500,740043748,638,638,638,638,900
20230605,122400,739469548,638,638,639,638,696
20230605,122300,739025485,638,637,638,637,15041
20230605,122200,729442803,637,637,638,637,1159
20230605,122100,728704519,637,637,637,637,8
20230605,122000,728699423,637,636,638,636,9
20230605,121900,728693690,636,636,636,636,0
20230605,121800,728693690,636,636,636,636,200
20230605,121700,728566490,636,638,638,636,233
20230605,121600,728417976,638,637,638,636,10078
20230605,121500,721998271,637,637,637,637,0
20230605,121400,721998271,637,637,637,637,5000
20230605,121300,718813271,636,636,636,636,0
20230605,121200,718813271,636,636,636,636,10000
20230605,121100,712453271,636,637,637,636,2101
20230605,121000,711116955,637,637,637,637,115
20230605,120900,711043700,637,637,637,637,79
20230605,120800,710993377,637,637,637,637,100
20230605,120700,710929677,636,636,636,636,4
20230605,120600,710927133,636,636,636,636,48
20230605,120500,710896605,637,637,637,637,7
20230605,120400,710892146,637,637,637,637,134
20230605,120300,710806788,637,637,637,637,6501
20230605,120200,706665651,637,636,637,636,4826
20230605,120100,703596314,636,636,636,636,200
20230605,120000,703469114,636,636,636,636,1701
20230605,115900,702387278,636,636,636,636,52
20230605,115800,702354206,635,635,635,635,1
20230605,115700,702353571,635,635,635,635,0
20230605,115600,702353571,635,635,635,635,454
20230605,115500,702065281,636,636,636,636,100
20230605,115400,702001681,635,636,636,635,1387
20230605,115300,701119777,636,636,636,636,11
20230605,115200,701112781,636,636,636,636,149
20230605,115100,701018017,636,636,636,636,590
20230605,115000,700642777,636,636,636,636,662
20230605,114900,700221745,636,636,636,636,1006
20230605,114800,699581929,635,636,636,635,126
20230605,114700,699501795,636,636,636,636,1623
20230605,114600,698469567,636,636,636,636,409
20230605,114500,698209443,635,635,635,635,0
20230605,114400,698209443,635,635,635,635,1
20230605,114300,698208808,635,636,636,635,2268
20230605,114200,696766558,636,636,636,636,0
20230605,114100,696766558,636,636,636,636,158
20230605,114000,696666070,635,635,635,635,10792
20230605,113900,689813150,635,635,635,635,0
20230605,113800,689813150,635,635,635,635,0
20230605,113700,689813150,635,635,635,634,2786
20230605,113600,688044144,635,635,635,635,1315
20230605,113500,687209119,635,635,635,635,2000
20230605,113400,685939119,636,635,636,635,4381
20230605,113300,683157163,635,635,635,635,1276
20230605,113200,682346903,635,635,635,635,213
20230605,113100,682211648,635,635,635,635,25
20230605,113000,682195773,634,634,634,634,7936
20230605,112900,677164349,634,632,634,632,3966
20230605,112800,674655592,632,632,632,632,0
20230605,112700,674655592,632,632,633,632,1510
20230605,112600,673701262,632,633,633,632,12955
20230605,112500,665513670,633,633,633,633,108
20230605,112400,665445306,633,633,633,633,1
20230605,112300,665444673,633,633,633,633,25
20230605,112200,665428848,633,633,633,633,21
20230605,112100,665415555,633,633,633,633,43
20230605,112000,665388336,633,633,633,633,0
20230605,111900,665388336,633,633,633,633,2299
20230605,111800,663933069,633,633,633,633,2424
20230605,111700,662398677,633,633,633,633,500
20230605,111600,662082177,633,633,633,633,1907
20230605,111500,660875046,634,634,634,634,1
20230605,111400,660874412,633,633,634,633,5080
20230605,111300,657654648,633,632,633,632,1501
20230605,111200,656704516,633,633,633,633,2
20230605,111100,656703250,633,633,633,633,1019
20230605,111000,656058223,633,633,633,633,1062
20230605,110900,655385977,633,632,633,632,3322
20230605,110800,653283751,632,633,633,632,109
20230605,110700,653214856,633,632,633,632,102
20230605,110600,653150390,632,632,632,632,3106
20230605,110500,651187398,632,631,632,631,4761
20230605,110400,648178846,631,632,632,631,5050
20230605,110300,644991082,632,631,633,631,12505
20230605,110200,637088444,630,632,632,630,7473
20230605,110100,632372955,631,631,631,631,1786
20230605,110000,631245989,631,631,631,631,200
20230605,105900,631119789,631,631,631,631,100
20230605,105800,631056689,631,631,632,631,18404
20230605,105700,619443248,631,632,632,631,7744
20230605,105600,614554040,632,632,632,632,652
20230605,105500,614141976,632,632,632,631,3446
20230605,105400,611966204,632,632,632,632,230
20230605,105300,611820844,632,632,633,632,6635
20230605,105200,607627523,633,633,633,633,67
20230605,105100,607585112,633,632,633,632,2100
20230605,105000,606255912,632,632,632,632,100
20230605,104900,606192712,632,632,632,632,1400
20230605,104800,605307912,632,632,632,632,3275
20230605,104700,603238112,632,632,632,632,80
20230605,104600,603187552,631,631,631,631,104
20230605,104500,603121928,632,632,632,632,3701
20230605,104400,600782896,632,632,632,632,200
20230605,104300,600656496,632,632,632,632,379
20230605,104200,600416968,632,633,633,632,13589
20230605,104100,591818758,634,633,634,633,2484
20230605,104000,590245567,633,633,633,633,0
20230605,103900,590245567,633,633,633,633,1336
20230605,103800,589399879,633,633,633,633,3024
20230605,103700,587485687,633,634,634,633,421
20230605,103600,587219175,634,634,634,634,258
20230605,103500,587055603,634,634,634,634,65
20230605,103400,587014393,634,633,634,633,637
20230605,103300,586611160,633,633,633,633,3268
20230605,103200,584542516,633,633,633,633,5741
20230605,103100,580908463,633,632,633,632,401
20230605,103000,580654930,633,632,634,632,5701
20230605,102900,577044297,632,632,632,632,7717
20230605,102800,572167153,632,631,632,631,3200
20230605,102700,570144853,631,633,633,631,2240
20230605,102600,568729253,633,632,633,632,204
20230605,102500,568600225,633,633,633,633,21
20230605,102400,568586932,634,634,634,634,6
20230605,102300,568583128,634,634,634,634,0
20230605,102200,568583128,634,634,634,634,18
20230605,102100,568571716,634,632,634,632,11021
20230605,102000,561589274,633,633,634,633,23803
20230605,101900,546521875,634,633,634,633,168
20230605,101800,546415453,633,634,634,633,1832
20230605,101700,545255473,634,633,634,633,5777
20230605,101600,541595955,633,633,633,633,2651
20230605,101500,539917872,633,633,633,633,627
20230605,101400,539520981,633,633,633,633,15
20230605,101300,539511486,631,631,631,631,542
20230605,101200,539169484,631,631,631,631,2621
20230605,101100,537515633,631,630,631,630,522
20230605,101000,537186353,630,630,630,630,6788
20230605,100900,532909913,630,631,631,630,11820
20230605,100800,525462593,631,631,631,630,1388
20230605,100700,524587790,631,632,632,631,19520
20230605,100600,512259915,632,633,633,632,557
20230605,100500,511907841,633,633,633,633,7616
20230605,100400,507086913,633,633,633,633,2642
20230605,100300,505414527,633,633,633,633,193
20230605,100200,505292358,634,633,634,632,7598
20230605,100100,500482833,633,633,633,633,15
20230605,100000,500473338,632,632,632,632,1403
20230605,095900,499586642,633,631,633,631,1136
20230605,095800,498868494,632,632,632,631,1942
20230605,095700,497641508,632,632,632,632,1
20230605,095600,497640876,631,631,631,631,2689
20230605,095500,495944117,632,632,632,631,1160
20230605,095400,495211096,631,632,632,631,828
20230605,095300,494688401,632,632,632,632,211
20230605,095200,494555049,632,633,633,632,7482
20230605,095100,489826323,633,633,633,633,311
20230605,095000,489629460,633,633,633,632,2366
20230605,094900,488131807,633,633,633,633,2640
20230605,094800,486460687,633,632,633,632,3982
20230605,094700,483940102,633,633,633,632,259
20230605,094600,483776308,632,632,632,632,3084
20230605,094500,481827220,631,632,632,631,7380
20230605,094400,477168885,632,633,633,632,13151
20230605,094300,468856251,633,633,634,633,2553
20230605,094200,467239847,633,633,633,633,2
20230605,094100,467238581,633,633,633,633,3893
20230605,094000,464774312,635,635,635,633,200
20230605,093900,464647674,635,635,636,634,2200
20230605,093800,463251817,635,636,636,635,73
20230605,093700,463205413,636,636,636,636,135
20230605,093600,463119553,636,635,636,634,6259
20230605,093500,459145181,635,635,635,635,1136
20230605,093400,458423821,635,634,635,634,3068
20230605,093300,456475830,634,635,635,634,3278
20230605,093200,454396042,635,634,635,633,15140
20230605,093100,444794609,635,634,635,634,1715
20230605,093000,443706354,634,629,634,629,31694
20230605,092900,423735693,630,629,630,629,32904
20230605,092800,403035348,629,629,630,629,6585
20230605,092700,398892382,630,629,630,629,5988
20230605,092600,395125893,629,630,630,629,5329
20230605,092500,391773852,630,631,631,630,14721
20230605,092400,382499495,631,630,631,629,2033
20230605,092300,381216688,629,632,632,629,31346
20230605,092200,361461305,632,629,635,629,177166
20230605,092100,249864931,629,635,635,628,176547
20230605,092000,138419929,634,635,635,634,740
20230605,091900,137950483,635,635,636,635,19910
20230605,091800,125307519,636,635,636,635,14150
20230605,091700,116320821,636,637,637,636,3577
20230605,091600,114045349,637,638,638,636,4778
20230605,091500,111001822,637,637,637,636,3073
20230605,091400,109045291,637,636,637,636,987
20230605,091300,108417530,637,635,638,634,22979
20230605,091200,93794414,634,635,636,634,3691
20230605,091100,91451762,635,634,635,634,1494
20230605,091000,90503092,635,634,635,634,5350
20230605,090900,87109948,635,635,635,634,5022
20230605,090800,83921342,635,635,635,634,15497
20230605,090700,74081458,635,635,636,635,11490
20230605,090600,66785205,635,636,636,635,14060
20230605,090500,57854100,636,636,637,635,30844
20230605,090400,38247424,636,638,638,636,7810
20230605,090300,33277353,638,638,638,637,10642
20230605,090200,26497198,638,640,641,638,3877
20230605,090100,24020684,640,641,642,640,8070
20230605,090000,18847451,640,637,640,637,25581