stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194700,1375569671,1655,1655,1655,1655,21885
20230605,194600,1375569671,1655,1655,1655,1655,0
20230605,194500,1375569671,1655,1655,1655,1655,0
20230605,194400,1375569671,1655,1655,1655,1655,0
20230605,194300,1375569671,1655,1655,1655,1655,0
20230605,194200,1375569671,1655,1655,1655,1655,0
20230605,194100,1375569671,1655,1655,1655,1655,0
20230605,194000,1375569671,1655,1655,1655,1655,0
20230605,193900,1375569671,1655,1655,1655,1655,0
20230605,193800,1375569671,1655,1655,1655,1655,0
20230605,193700,1375569671,1655,1655,1655,1655,0
20230605,193600,1375569671,1655,1655,1655,1655,0
20230605,193500,1375569671,1655,1655,1655,1655,0
20230605,193400,1375569671,1655,1655,1655,1655,0
20230605,193300,1375569671,1655,1655,1655,1655,0
20230605,193200,1375569671,1655,1655,1655,1655,0
20230605,193100,1375569671,1655,1655,1655,1655,0
20230605,193000,1375569671,1655,1655,1655,1655,0
20230605,192900,1375569671,1655,1655,1655,1655,0
20230605,192800,1375569671,1655,1655,1655,1655,0
20230605,192700,1375569671,1655,1655,1655,1655,0
20230605,192600,1375569671,1655,1655,1655,1655,0
20230605,192500,1375569671,1655,1655,1655,1655,0
20230605,192400,1375569671,1655,1655,1655,1655,0
20230605,192300,1375569671,1655,1655,1655,1655,0
20230605,192200,1375569671,1655,1655,1655,1655,0
20230605,192100,1375569671,1655,1655,1655,1655,0
20230605,192000,1375569671,1655,1655,1655,1655,0
20230605,191900,1375569671,1655,1655,1655,1655,0
20230605,191800,1375569671,1655,1655,1655,1655,0
20230605,191700,1375569671,1655,1655,1655,1655,21885
20230605,191600,1375569671,1655,1655,1655,1655,0
20230605,191500,1375569671,1655,1655,1655,1655,0
20230605,191400,1375569671,1655,1655,1655,1655,0
20230605,191300,1375569671,1655,1655,1655,1655,0
20230605,191200,1375569671,1655,1655,1655,1655,0
20230605,191100,1375569671,1655,1655,1655,1655,0
20230605,191000,1375569671,1655,1655,1655,1655,0
20230605,190900,1375569671,1655,1655,1655,1655,0
20230605,190800,1375569671,1655,1655,1655,1655,0
20230605,190700,1375569671,1655,1655,1655,1655,0
20230605,190600,1375569671,1655,1655,1655,1655,0
20230605,190500,1375569671,1655,1655,1655,1655,0
20230605,190400,1375569671,1655,1655,1655,1655,0
20230605,190300,1375569671,1655,1655,1655,1655,0
20230605,190200,1375569671,1655,1655,1655,1655,0
20230605,190100,1375569671,1655,1655,1655,1655,0
20230605,190000,1375569671,1655,1655,1655,1655,0
20230605,185900,1375569671,1655,1655,1655,1655,0
20230605,185800,1375569671,1655,1655,1655,1655,0
20230605,185700,1375569671,1655,1655,1655,1655,0
20230605,185600,1375569671,1655,1655,1655,1655,0
20230605,185500,1375569671,1655,1655,1655,1655,0
20230605,185400,1375569671,1655,1655,1655,1655,0
20230605,185300,1375569671,1655,1655,1655,1655,0
20230605,185200,1375569671,1655,1655,1655,1655,0
20230605,185100,1375569671,1655,1655,1655,1655,0
20230605,185000,1375569671,1655,1655,1655,1655,0
20230605,184900,1375569671,1655,1655,1655,1655,0
20230605,184800,1375569671,1655,1655,1655,1655,0
20230605,184700,1375569671,1655,1655,1655,1655,21885
20230605,184600,1375569671,1655,1655,1655,1655,0
20230605,184500,1375569671,1655,1655,1655,1655,0
20230605,184400,1375569671,1655,1655,1655,1655,0
20230605,184300,1375569671,1655,1655,1655,1655,0
20230605,184200,1375569671,1655,1655,1655,1655,0
20230605,184100,1375569671,1655,1655,1655,1655,0
20230605,184000,1375569671,1655,1655,1655,1655,0
20230605,183900,1375569671,1655,1655,1655,1655,0
20230605,183800,1375569671,1655,1655,1655,1655,0
20230605,183700,1375569671,1655,1655,1655,1655,0
20230605,183600,1375569671,1655,1655,1655,1655,0
20230605,183500,1375569671,1655,1655,1655,1655,0
20230605,183400,1375569671,1655,1655,1655,1655,0
20230605,183300,1375569671,1655,1655,1655,1655,0
20230605,183200,1375569671,1655,1655,1655,1655,0
20230605,183100,1375569671,1655,1655,1655,1655,0
20230605,183000,1375569671,1655,1655,1655,1655,0
20230605,182900,1375569671,1655,1655,1655,1655,0
20230605,182800,1375569671,1655,1655,1655,1655,0
20230605,182700,1375569671,1655,1655,1655,1655,0
20230605,182600,1375569671,1655,1655,1655,1655,0
20230605,182500,1375569671,1655,1655,1655,1655,0
20230605,182400,1375569671,1655,1655,1655,1655,0
20230605,182300,1375569671,1655,1655,1655,1655,0
20230605,182200,1375569671,1655,1655,1655,1655,0
20230605,182100,1375569671,1655,1655,1655,1655,0
20230605,182000,1375569671,1655,1655,1655,1655,0
20230605,181900,1375569671,1655,1655,1655,1655,0
20230605,181800,1375569671,1655,1655,1655,1655,0
20230605,181700,1375569671,1655,1655,1655,1655,21885
20230605,181600,1375569671,1655,1655,1655,1655,0
20230605,181500,1375569671,1655,1655,1655,1655,0
20230605,181400,1375569671,1655,1655,1655,1655,0
20230605,181300,1375569671,1655,1655,1655,1655,0
20230605,181200,1375569671,1655,1655,1655,1655,0
20230605,181100,1375569671,1655,1655,1655,1655,0
20230605,181000,1375569671,1655,1655,1655,1655,0
20230605,180900,1375569671,1655,1655,1655,1655,0
20230605,180800,1375569671,1655,1655,1655,1655,0
20230605,180700,1375569671,1655,1655,1655,1655,0
20230605,180600,1375569671,1655,1655,1655,1655,0
20230605,180500,1375569671,1655,1655,1655,1655,0
20230605,180400,1375569671,1655,1655,1655,1655,0
20230605,180300,1375569671,1655,1655,1655,1655,0
20230605,180200,1375569671,1655,1655,1655,1655,0
20230605,180100,1375569671,1655,1655,1655,1655,0
20230605,180000,1375569671,1655,1655,1655,1655,0
20230605,175900,1375569671,1655,1655,1655,1655,0
20230605,175800,1375569671,1655,1655,1655,1655,0
20230605,175700,1375569671,1655,1655,1655,1655,0
20230605,175600,1375569671,1655,1655,1655,1655,0
20230605,175500,1375569671,1655,1655,1655,1655,0
20230605,175400,1375569671,1655,1655,1655,1655,0
20230605,175300,1375569671,1655,1655,1655,1655,0
20230605,175200,1375569671,1655,1655,1655,1655,0
20230605,175100,1375569671,1655,1655,1655,1655,0
20230605,175000,1375569671,1655,1655,1655,1655,0
20230605,174900,1375569671,1655,1655,1655,1655,0
20230605,174800,1375569671,1655,1655,1655,1655,0
20230605,174700,1375569671,1655,1655,1655,1655,21885
20230605,174600,1375569671,1655,1655,1655,1655,0
20230605,174500,1375569671,1655,1655,1655,1655,0
20230605,174400,1375569671,1655,1655,1655,1655,0
20230605,174300,1375569671,1655,1655,1655,1655,0
20230605,174200,1375569671,1655,1655,1655,1655,0
20230605,174100,1375569671,1655,1655,1655,1655,0
20230605,174000,1375569671,1655,1655,1655,1655,0
20230605,173900,1375569671,1655,1655,1655,1655,0
20230605,173800,1375569671,1655,1655,1655,1655,0
20230605,173700,1375569671,1655,1655,1655,1655,0
20230605,173600,1375569671,1655,1655,1655,1655,0
20230605,173500,1375569671,1655,1655,1655,1655,0
20230605,173400,1375569671,1655,1655,1655,1655,0
20230605,173300,1375569671,1655,1655,1655,1655,0
20230605,173200,1375569671,1655,1655,1655,1655,0
20230605,173100,1375569671,1655,1655,1655,1655,0
20230605,173000,1375569671,1655,1655,1655,1655,0
20230605,172900,1375569671,1655,1655,1655,1655,0
20230605,172800,1375569671,1655,1655,1655,1655,0
20230605,172700,1375569671,1655,1655,1655,1655,0
20230605,172600,1375569671,1655,1655,1655,1655,0
20230605,172500,1375569671,1655,1655,1655,1655,0
20230605,172400,1375569671,1655,1655,1655,1655,0
20230605,172300,1375569671,1655,1655,1655,1655,0
20230605,172200,1375569671,1655,1655,1655,1655,0
20230605,172100,1375569671,1655,1655,1655,1655,0
20230605,172000,1375569671,1655,1655,1655,1655,0
20230605,171900,1375569671,1655,1655,1655,1655,0
20230605,171800,1375569671,1655,1655,1655,1655,0
20230605,171700,1375569671,1655,1655,1655,1655,21885
20230605,171600,1375569671,1655,1655,1655,1655,0
20230605,171500,1375569671,1655,1655,1655,1655,0
20230605,171400,1375569671,1655,1655,1655,1655,0
20230605,171300,1375569671,1655,1655,1655,1655,0
20230605,171200,1375569671,1655,1655,1655,1655,0
20230605,171100,1375569671,1655,1655,1655,1655,0
20230605,171000,1375569671,1655,1655,1655,1655,0
20230605,170900,1375569671,1655,1655,1655,1655,0
20230605,170800,1375569671,1655,1655,1655,1655,0
20230605,170700,1375569671,1655,1655,1655,1655,0
20230605,170600,1375569671,1655,1655,1655,1655,0
20230605,170500,1375569671,1655,1655,1655,1655,0
20230605,170400,1375569671,1655,1655,1655,1655,0
20230605,170300,1375569671,1655,1655,1655,1655,0
20230605,170200,1375569671,1655,1655,1655,1655,0
20230605,170100,1375569671,1655,1655,1655,1655,0
20230605,170000,1375569671,1655,1655,1655,1655,0
20230605,165900,1375569671,1655,1655,1655,1655,0
20230605,165800,1375569671,1655,1655,1655,1655,0
20230605,165700,1375569671,1655,1655,1655,1655,0
20230605,165600,1375569671,1655,1655,1655,1655,0
20230605,165500,1375569671,1655,1655,1655,1655,0
20230605,165400,1375569671,1655,1655,1655,1655,0
20230605,165300,1375569671,1655,1655,1655,1655,0
20230605,165200,1375569671,1655,1655,1655,1655,0
20230605,165100,1375569671,1655,1655,1655,1655,0
20230605,165000,1375569671,1655,1655,1655,1655,0
20230605,164900,1375569671,1655,1655,1655,1655,0
20230605,164800,1375569671,1655,1655,1655,1655,0
20230605,164700,1375569671,1655,1655,1655,1655,21885
20230605,164600,1375569671,1655,1655,1655,1655,0
20230605,164500,1375569671,1655,1655,1655,1655,0
20230605,164400,1375569671,1655,1655,1655,1655,0
20230605,164300,1375569671,1655,1655,1655,1655,0
20230605,164200,1375569671,1655,1655,1655,1655,0
20230605,164100,1375569671,1655,1655,1655,1655,0
20230605,164000,1375569671,1655,1655,1655,1655,0
20230605,163900,1375569671,1655,1655,1655,1655,0
20230605,163800,1375569671,1655,1655,1655,1655,0
20230605,163700,1375569671,1655,1655,1655,1655,0
20230605,163600,1375569671,1655,1655,1655,1655,0
20230605,163500,1375569671,1655,1655,1655,1655,0
20230605,163400,1375569671,1655,1655,1655,1655,0
20230605,163300,1375569671,1655,1655,1655,1655,0
20230605,163200,1375569671,1655,1655,1655,1655,0
20230605,163100,1375569671,1655,1655,1655,1655,0
20230605,163000,1375569671,1655,1655,1655,1655,0
20230605,162900,1375569671,1655,1655,1655,1655,0
20230605,162800,1375569671,1655,1655,1655,1655,0
20230605,162700,1375569671,1655,1655,1655,1655,0
20230605,162600,1375569671,1655,1655,1655,1655,0
20230605,162500,1375569671,1655,1655,1655,1655,0
20230605,162400,1375569671,1655,1655,1655,1655,0
20230605,162300,1375569671,1655,1655,1655,1655,0
20230605,162200,1375569671,1655,1655,1655,1655,0
20230605,162100,1375569671,1655,1655,1655,1655,0
20230605,162000,1375569671,1655,1655,1655,1655,0
20230605,161900,1375569671,1655,1655,1655,1655,0
20230605,161800,1375569671,1655,1655,1655,1655,0
20230605,161700,1375569671,1655,1655,1655,1655,21885
20230605,161600,1375569671,1655,1655,1655,1655,0
20230605,161500,1375569671,1655,1655,1655,1655,0
20230605,161400,1375569671,1655,1655,1655,1655,0
20230605,161300,1375569671,1655,1655,1655,1655,0
20230605,161200,1375569671,1655,1655,1655,1655,0
20230605,161100,1375569671,1655,1655,1655,1655,0
20230605,161000,1375569671,1655,1655,1655,1655,0
20230605,160900,1375569671,1655,1655,1655,1655,0
20230605,160800,1375569671,1655,1655,1655,1655,0
20230605,160700,1375569671,1655,1655,1655,1655,0
20230605,160600,1375569671,1655,1655,1655,1655,0
20230605,160500,1375569671,1655,1655,1655,1655,0
20230605,160400,1375569671,1655,1655,1655,1655,0
20230605,160300,1375569671,1655,1655,1655,1655,0
20230605,160200,1375569671,1655,1655,1655,1655,0
20230605,160100,1375569671,1655,1655,1655,1655,0
20230605,160000,1375569671,1655,1655,1655,1655,0
20230605,155900,1375569671,1655,1655,1655,1655,0
20230605,155800,1375569671,1655,1655,1655,1655,0
20230605,155700,1375569671,1655,1655,1655,1655,0
20230605,155600,1375569671,1655,1655,1655,1655,0
20230605,155500,1375569671,1655,1655,1655,1655,0
20230605,155400,1375569671,1655,1655,1655,1655,0
20230605,155300,1375569671,1655,1655,1655,1655,0
20230605,155200,1375569671,1655,1655,1655,1655,0
20230605,155100,1375569671,1655,1655,1655,1655,0
20230605,155000,1375569671,1655,1655,1655,1655,0
20230605,154900,1375569671,1655,1655,1655,1655,0
20230605,154800,1375569671,1655,1655,1655,1655,0
20230605,154700,1375569671,1655,1655,1655,1655,21885
20230605,154600,1375569671,1655,1655,1655,1655,0
20230605,154500,1375569671,1655,1655,1655,1655,0
20230605,154400,1375569671,1655,1655,1655,1655,0
20230605,154300,1375569671,1655,1655,1655,1655,0
20230605,154200,1375569671,1655,1655,1655,1655,0
20230605,154100,1375569671,1655,1655,1655,1655,0
20230605,154000,1375569671,1655,1655,1655,1655,0
20230605,153900,1375569671,1655,1655,1655,1655,0
20230605,153800,1375569671,1655,1655,1655,1655,0
20230605,153700,1375569671,1655,1655,1655,1655,0
20230605,153600,1375569671,1655,1655,1655,1655,0
20230605,153500,1375569671,1655,1655,1655,1655,0
20230605,153400,1375569671,1655,1655,1655,1655,0
20230605,153300,1375569671,1655,1655,1655,1655,0
20230605,153200,1375569671,1655,1655,1655,1655,0
20230605,153100,1375569671,1655,1655,1655,1655,0
20230605,153000,1375569671,1655,1655,1655,1655,21885
20230605,152900,1339349996,1654,1654,1654,1654,0
20230605,152800,1339349996,1654,1654,1654,1654,0
20230605,152700,1339349996,1654,1654,1654,1654,0
20230605,152600,1339349996,1654,1654,1654,1654,0
20230605,152500,1339349996,1654,1654,1654,1654,0
20230605,152400,1339349996,1654,1654,1654,1654,0
20230605,152300,1339349996,1654,1654,1654,1654,0
20230605,152200,1339349996,1654,1654,1654,1654,0
20230605,152100,1339349996,1654,1654,1654,1654,0
20230605,152000,1339349996,1654,1654,1654,1654,0
20230605,151900,1339349996,1654,1654,1654,1653,2312
20230605,151800,1335527724,1654,1653,1654,1653,486
20230605,151700,1334724105,1654,1654,1654,1653,2631
20230605,151600,1330374377,1653,1654,1654,1653,1065
20230605,151500,1328613152,1653,1653,1654,1653,816
20230605,151400,1327264303,1653,1653,1654,1653,1749
20230605,151300,1324373196,1653,1653,1654,1653,2499
20230605,151200,1320239968,1654,1653,1654,1653,53
20230605,151100,1320152350,1653,1654,1654,1653,6359
20230605,151000,1309640407,1654,1653,1654,1653,2656
20230605,150900,1305249727,1654,1653,1654,1653,3316
20230605,150800,1299767566,1653,1653,1654,1653,2344
20230605,150700,1295892923,1654,1653,1654,1653,2372
20230605,150600,1291969695,1654,1652,1654,1652,8237
20230605,150500,1278353935,1653,1652,1653,1652,98
20230605,150400,1278191988,1652,1652,1653,1652,554
20230605,150300,1277276370,1653,1652,1653,1652,2321
20230605,150200,1273442076,1652,1652,1652,1652,6511
20230605,150100,1262685904,1653,1652,1653,1652,1193
20230605,150000,1260714212,1653,1653,1653,1652,16666
20230605,145900,1233176377,1653,1653,1653,1653,1186
20230605,145800,1231215919,1654,1654,1654,1654,100
20230605,145700,1231050519,1653,1653,1653,1653,250
20230605,145600,1230637269,1653,1653,1654,1653,376
20230605,145500,1230015731,1653,1653,1653,1652,7932
20230605,145400,1216904278,1653,1653,1654,1653,442
20230605,145300,1216173564,1653,1653,1653,1653,271
20230605,145200,1215725601,1653,1654,1654,1653,66
20230605,145100,1215616478,1653,1654,1654,1653,355
20230605,145000,1215029343,1653,1654,1654,1653,164
20230605,144900,1214758149,1653,1653,1653,1653,856
20230605,144800,1213343181,1653,1653,1653,1653,1615
20230605,144700,1210673586,1653,1653,1653,1653,15237
20230605,144600,1185486825,1653,1654,1654,1653,110
20230605,144500,1185304994,1654,1654,1654,1654,2621
20230605,144400,1180969860,1654,1654,1654,1653,2183
20230605,144300,1177360288,1653,1654,1654,1653,1141
20230605,144200,1175473955,1653,1653,1653,1653,170
20230605,144100,1175192945,1653,1653,1653,1653,147
20230605,144000,1174949954,1653,1653,1653,1653,388
20230605,143900,1174308590,1653,1653,1654,1653,673
20230605,143800,1173196055,1653,1653,1653,1653,319
20230605,143700,1172668748,1653,1653,1653,1653,169
20230605,143600,1172389391,1653,1653,1653,1653,500
20230605,143500,1171562891,1653,1654,1654,1653,43
20230605,143400,1171491810,1654,1654,1654,1654,300
20230605,143300,1170995610,1654,1653,1654,1653,349
20230605,143200,1170418405,1653,1654,1654,1653,813
20230605,143100,1169074489,1654,1654,1654,1653,557
20230605,143000,1168153252,1654,1654,1654,1653,303
20230605,142900,1167652286,1653,1653,1653,1653,418
20230605,142800,1166961332,1653,1654,1654,1653,6892
20230605,142700,1155564053,1654,1654,1654,1653,1942
20230605,142600,1152353826,1653,1654,1654,1653,215
20230605,142500,1151998429,1654,1653,1654,1653,237
20230605,142400,1151606484,1653,1653,1653,1653,0
20230605,142300,1151606484,1653,1653,1653,1653,60
20230605,142200,1151507304,1653,1653,1653,1653,1000
20230605,142100,1149854304,1653,1653,1653,1653,3319
20230605,142000,1144367997,1653,1653,1653,1652,150
20230605,141900,1144120188,1653,1653,1653,1653,220
20230605,141800,1143756528,1653,1653,1653,1652,2184
20230605,141700,1140146380,1654,1653,1654,1653,2100
20230605,141600,1136675076,1653,1653,1654,1653,2577
20230605,141500,1132415293,1654,1654,1654,1654,205
20230605,141400,1132076223,1653,1653,1653,1653,57
20230605,141300,1131982002,1654,1654,1654,1654,168
20230605,141200,1131704130,1654,1654,1654,1654,539
20230605,141100,1130812624,1654,1652,1654,1652,15587
20230605,141000,1105062888,1651,1654,1655,1651,35670
20230605,140900,1046132457,1655,1655,1655,1653,30168
20230605,140800,996260132,1654,1655,1656,1654,1414
20230605,140700,993919968,1656,1655,1656,1655,5225
20230605,140600,985271989,1655,1655,1655,1655,13
20230605,140500,985250474,1655,1655,1655,1655,35
20230605,140400,985192549,1655,1656,1656,1655,674
20230605,140300,984076562,1656,1655,1656,1655,2548
20230605,140200,979859169,1655,1656,1656,1655,145
20230605,140100,979619057,1656,1656,1656,1655,3648
20230605,140000,973580106,1656,1655,1656,1655,1227
20230605,135900,971549409,1655,1655,1655,1655,65
20230605,135800,971441834,1656,1655,1656,1655,52
20230605,135700,971355773,1655,1655,1655,1655,50
20230605,135600,971273023,1655,1654,1655,1654,7
20230605,135500,971261444,1654,1654,1655,1654,939
20230605,135400,969707600,1654,1653,1654,1653,75
20230605,135300,969583591,1653,1653,1654,1653,553
20230605,135200,968669481,1653,1653,1653,1653,179
20230605,135100,968373594,1653,1654,1654,1653,182
20230605,135000,968072707,1654,1653,1654,1653,963
20230605,134900,966479906,1654,1654,1655,1654,11921
20230605,134800,946762549,1654,1655,1656,1654,471
20230605,134700,945983491,1657,1657,1657,1654,10648
20230605,134600,928362754,1656,1656,1656,1656,241
20230605,134500,927963658,1657,1656,1657,1656,77
20230605,134400,927836141,1656,1656,1657,1656,624
20230605,134300,926802796,1657,1656,1657,1656,1184
20230605,134200,924841040,1656,1656,1656,1656,304
20230605,134100,924337616,1656,1656,1656,1656,556
20230605,134000,923416880,1656,1656,1656,1656,8
20230605,133900,923403632,1656,1656,1656,1656,39
20230605,133800,923339048,1656,1656,1656,1656,533
20230605,133700,922456400,1656,1657,1657,1656,1996
20230605,133600,919150860,1657,1657,1657,1656,737
20230605,133500,917929800,1656,1656,1657,1656,3310
20230605,133400,912448439,1656,1656,1657,1656,3008
20230605,133300,907466191,1656,1657,1657,1656,235
20230605,133200,907076931,1657,1657,1657,1657,1059
20230605,133100,905322168,1658,1658,1658,1657,267
20230605,133000,904879650,1657,1657,1657,1657,500
20230605,132900,904051150,1657,1657,1657,1657,260
20230605,132800,903620330,1659,1657,1659,1657,147
20230605,132700,903376730,1657,1658,1658,1657,1102
20230605,132600,901549702,1659,1658,1659,1658,1021
20230605,132500,899856285,1658,1658,1658,1658,101
20230605,132400,899688827,1658,1658,1658,1658,2521
20230605,132300,895509009,1659,1659,1659,1659,10
20230605,132200,895492419,1658,1658,1658,1658,1088
20230605,132100,893688515,1658,1657,1658,1657,3345
20230605,132000,888143404,1658,1658,1658,1658,1334
20230605,131900,885931632,1658,1659,1659,1658,841
20230605,131800,884537252,1659,1659,1659,1659,19
20230605,131700,884505731,1659,1659,1659,1658,1722
20230605,131600,881649645,1659,1658,1659,1658,303
20230605,131500,881147269,1658,1658,1658,1658,990
20230605,131400,879505849,1658,1658,1658,1658,324
20230605,131300,878968657,1658,1658,1658,1658,1773
20230605,131200,876029023,1658,1657,1658,1657,1147
20230605,131100,874127442,1658,1658,1658,1658,1
20230605,131000,874125784,1657,1658,1658,1657,1627
20230605,130900,871428361,1658,1658,1658,1658,2453
20230605,130800,867361287,1658,1658,1658,1658,144
20230605,130700,867122535,1659,1658,1659,1658,158
20230605,130600,866860570,1659,1659,1659,1659,0
20230605,130500,866860570,1659,1658,1659,1658,140
20230605,130400,866628445,1658,1659,1659,1658,611
20230605,130300,865615366,1659,1658,1659,1658,1150
20230605,130200,863707668,1659,1659,1659,1659,1422
20230605,130100,861348570,1659,1660,1660,1659,396
20230605,130000,860691346,1659,1659,1660,1659,86
20230605,125900,860548669,1659,1660,1660,1659,465
20230605,125800,859777227,1660,1659,1660,1659,1195
20230605,125700,857794717,1659,1659,1660,1659,1003
20230605,125600,856129990,1659,1659,1660,1659,932
20230605,125500,854583783,1659,1659,1659,1659,794
20230605,125400,853266537,1659,1660,1660,1659,2120
20230605,125300,849749439,1660,1660,1660,1659,405
20230605,125200,849077341,1660,1659,1660,1659,334
20230605,125100,848523135,1660,1659,1660,1658,4851
20230605,125000,840471800,1659,1659,1659,1659,3672
20230605,124900,834379952,1658,1659,1659,1658,1521
20230605,124800,831857417,1659,1659,1659,1659,3158
20230605,124700,826618295,1659,1658,1659,1658,2685
20230605,124600,822166083,1658,1657,1658,1657,246
20230605,124500,821758299,1657,1657,1658,1657,1743
20230605,124400,818868595,1658,1658,1658,1658,1358
20230605,124300,816617031,1658,1658,1658,1657,1237
20230605,124200,814566120,1658,1658,1658,1657,240
20230605,124100,814168434,1658,1658,1658,1657,10240
20230605,124000,797190714,1658,1657,1658,1657,292
20230605,123900,796706799,1657,1658,1658,1657,1370
20230605,123800,794435643,1657,1657,1658,1657,2238
20230605,123700,790727275,1657,1657,1657,1657,1487
20230605,123600,788263316,1657,1657,1657,1656,6048
20230605,123500,778241880,1657,1657,1657,1656,177
20230605,123400,777948715,1657,1656,1657,1656,5302
20230605,123300,769168601,1656,1656,1656,1656,31
20230605,123200,769117265,1656,1656,1656,1655,311
20230605,123100,768602354,1656,1656,1656,1656,63
20230605,123000,768498026,1656,1655,1656,1655,3894
20230605,122900,762049774,1655,1655,1655,1654,2744
20230605,122800,757508673,1654,1655,1655,1654,220
20230605,122700,757144773,1654,1654,1655,1654,104
20230605,122600,756972755,1654,1654,1655,1654,2512
20230605,122500,752816907,1654,1654,1654,1654,6
20230605,122400,752806983,1655,1655,1655,1655,20
20230605,122300,752773883,1656,1655,1656,1655,250
20230605,122200,752360132,1655,1655,1655,1655,107
20230605,122100,752183047,1655,1654,1655,1654,1790
20230605,122000,749220741,1654,1654,1655,1654,192
20230605,121900,748903167,1654,1655,1655,1654,197
20230605,121800,748577326,1655,1654,1655,1654,215
20230605,121700,748221510,1654,1654,1655,1654,54
20230605,121600,748132193,1654,1655,1655,1654,113
20230605,121500,747945221,1655,1655,1655,1655,11
20230605,121400,747927016,1654,1655,1655,1654,6132
20230605,121300,737778590,1654,1654,1654,1654,482
20230605,121200,736981362,1655,1654,1655,1654,1872
20230605,121100,733883847,1654,1654,1654,1654,1164
20230605,121000,731958591,1654,1655,1655,1654,304
20230605,120900,731455506,1654,1655,1655,1654,495
20230605,120800,730636757,1655,1655,1655,1654,839
20230605,120700,729248346,1654,1654,1654,1654,44
20230605,120600,729175570,1654,1654,1654,1654,207
20230605,120500,728833192,1654,1654,1654,1654,195
20230605,120400,728510662,1654,1655,1655,1654,60
20230605,120300,728411396,1655,1654,1655,1654,3168
20230605,120200,723168524,1655,1654,1655,1654,195
20230605,120100,722845986,1654,1654,1654,1654,87
20230605,120000,722702088,1654,1654,1655,1654,736
20230605,115900,721484294,1654,1654,1654,1654,88
20230605,115800,721338742,1655,1654,1655,1654,81
20230605,115700,721204763,1654,1655,1655,1654,493
20230605,115600,720388883,1655,1653,1655,1653,1380
20230605,115500,718106777,1653,1654,1655,1653,26569
20230605,115400,674180253,1654,1654,1654,1654,3614
20230605,115300,668202697,1654,1654,1655,1654,2630
20230605,115200,663852663,1654,1654,1654,1654,142
20230605,115100,663617795,1654,1654,1654,1654,34
20230605,115000,663561559,1654,1654,1655,1654,698
20230605,114900,662406967,1654,1654,1654,1654,4366
20230605,114800,655185603,1654,1654,1654,1654,3178
20230605,114700,649929191,1654,1654,1655,1654,682
20230605,114600,648800713,1654,1654,1654,1654,375
20230605,114500,648180463,1654,1655,1655,1654,295
20230605,114400,647692388,1655,1655,1655,1654,556
20230605,114300,646772390,1654,1655,1655,1654,1248
20230605,114200,644707198,1654,1654,1654,1654,344
20230605,114100,644138222,1654,1654,1654,1654,256
20230605,114000,643714798,1654,1654,1654,1654,1608
20230605,113900,641055166,1655,1654,1655,1654,210
20230605,113800,640707806,1654,1654,1654,1654,2197
20230605,113700,637073968,1654,1655,1655,1654,918
20230605,113600,635555595,1655,1655,1655,1655,4
20230605,113500,635548975,1654,1655,1655,1654,1683
20230605,113400,632764918,1654,1654,1654,1654,438
20230605,113300,632040466,1655,1655,1655,1654,79
20230605,113200,631909764,1655,1655,1655,1655,170
20230605,113100,631628414,1655,1654,1655,1654,165
20230605,113000,631355501,1655,1655,1655,1654,955
20230605,112900,629775814,1655,1655,1655,1655,437
20230605,112800,629052579,1654,1655,1655,1654,64
20230605,112700,628946693,1655,1655,1655,1654,368
20230605,112600,628337655,1655,1655,1655,1654,811
20230605,112500,626995628,1655,1655,1655,1654,135
20230605,112400,626772325,1654,1655,1655,1654,1824
20230605,112300,623754139,1655,1655,1655,1654,152
20230605,112200,623502613,1655,1654,1655,1654,575
20230605,112100,622551352,1654,1655,1655,1654,1039
20230605,112000,620832743,1654,1654,1654,1654,199
20230605,111900,620503597,1654,1654,1654,1654,259
20230605,111800,620075211,1654,1654,1654,1654,257
20230605,111700,619650133,1655,1655,1655,1654,269
20230605,111600,619205150,1655,1654,1655,1654,429
20230605,111500,618495347,1655,1655,1655,1655,153
20230605,111400,618242132,1654,1655,1655,1654,571
20230605,111300,617297264,1655,1655,1655,1655,536
20230605,111200,616410184,1655,1654,1655,1654,1452
20230605,111100,614008476,1655,1655,1655,1655,11
20230605,111000,613990271,1655,1654,1655,1654,126
20230605,110900,613781844,1655,1654,1655,1654,1777
20230605,110800,610842614,1655,1654,1655,1654,466
20230605,110700,610071626,1655,1655,1655,1654,402
20230605,110600,609406321,1655,1655,1655,1654,925
20230605,110500,607875447,1655,1655,1655,1654,4198
20230605,110400,600927877,1655,1654,1655,1654,198
20230605,110300,600600381,1654,1654,1655,1654,1049
20230605,110200,598865024,1655,1655,1655,1654,180
20230605,110100,598567276,1655,1655,1655,1654,1076
20230605,110000,596786666,1655,1654,1655,1654,319
20230605,105900,596259038,1654,1655,1655,1654,333
20230605,105800,595708153,1654,1654,1655,1654,197
20230605,105700,595382314,1655,1654,1655,1654,135
20230605,105600,595158923,1654,1654,1655,1654,188
20230605,105500,594847970,1654,1654,1655,1654,958
20230605,105400,593262833,1655,1654,1655,1654,203
20230605,105300,592927062,1655,1655,1655,1654,89
20230605,105200,592779801,1655,1655,1655,1655,201
20230605,105100,592447146,1655,1654,1655,1654,69
20230605,105000,592333014,1654,1654,1654,1654,344
20230605,104900,591764038,1654,1654,1654,1654,1374
20230605,104800,589491442,1654,1654,1654,1654,4227
20230605,104700,582499984,1655,1655,1655,1655,5
20230605,104600,582491709,1654,1655,1655,1654,74
20230605,104500,582369249,1654,1655,1655,1654,818
20230605,104400,581015460,1655,1653,1655,1653,7149
20230605,104300,569191163,1654,1653,1654,1653,1836
20230605,104200,566156250,1653,1654,1654,1653,59
20230605,104100,566058665,1654,1653,1654,1653,1363
20230605,104000,563804306,1653,1653,1653,1653,190
20230605,103900,563490236,1654,1654,1654,1654,1349
20230605,103800,561258990,1654,1653,1654,1653,70
20230605,103700,561143276,1653,1653,1654,1653,944
20230605,103600,559582574,1653,1653,1654,1653,1240
20230605,103500,557531749,1653,1653,1653,1653,2894
20230605,103400,552747967,1652,1653,1653,1652,7457
20230605,103300,540423179,1653,1654,1654,1653,1995
20230605,103200,537123632,1653,1653,1653,1653,1043
20230605,103100,535399553,1653,1654,1654,1653,374
20230605,103000,534781122,1654,1653,1654,1653,88
20230605,102900,534635628,1653,1653,1653,1653,674
20230605,102800,533521506,1653,1653,1653,1653,92
20230605,102700,533369430,1653,1654,1654,1653,793
20230605,102600,532057897,1654,1653,1654,1653,89
20230605,102500,531910763,1654,1653,1654,1653,6375
20230605,102400,521366619,1654,1653,1654,1653,217
20230605,102300,521007871,1653,1653,1654,1653,3155
20230605,102200,515792652,1653,1653,1654,1653,133
20230605,102100,515572753,1653,1654,1654,1653,224
20230605,102000,515202454,1654,1653,1654,1653,312
20230605,101900,514686588,1653,1653,1654,1653,579
20230605,101800,513728991,1653,1653,1653,1653,400
20230605,101700,513067791,1653,1654,1654,1653,101
20230605,101600,512900749,1654,1654,1654,1654,379
20230605,101500,512273883,1654,1654,1654,1653,145
20230605,101400,512034088,1653,1653,1653,1653,34
20230605,101300,511977886,1654,1654,1654,1653,2199
20230605,101200,508340741,1654,1653,1654,1653,461
20230605,101100,507578488,1654,1653,1654,1653,741
20230605,101000,506353053,1654,1653,1654,1652,9740
20230605,100900,490253203,1653,1654,1654,1653,260
20230605,100800,489823401,1653,1654,1654,1653,177
20230605,100700,489530810,1654,1654,1654,1653,1066
20230605,100600,487768708,1654,1653,1654,1653,606
20230605,100500,486766786,1653,1653,1653,1653,363
20230605,100400,486166747,1654,1653,1654,1653,6097
20230605,100300,476088327,1654,1654,1654,1653,249
20230605,100200,475676683,1653,1653,1653,1653,179
20230605,100100,475380796,1653,1654,1654,1653,1010
20230605,100000,473711264,1654,1654,1654,1653,2848
20230605,095900,469000673,1654,1654,1654,1653,4532
20230605,095800,461504746,1654,1652,1654,1652,534
20230605,095700,460621578,1652,1654,1654,1652,3725
20230605,095600,454467523,1654,1653,1654,1653,284
20230605,095500,453998038,1654,1654,1654,1653,110
20230605,095400,453816199,1654,1653,1654,1652,6132
20230605,095300,443677948,1653,1654,1654,1653,6484
20230605,095200,432959736,1653,1653,1653,1653,1053
20230605,095100,431219127,1654,1653,1654,1652,50539
20230605,095000,347725742,1653,1653,1653,1652,867
20230605,094900,346292840,1653,1653,1653,1652,2574
20230605,094800,342038363,1653,1654,1654,1653,2734
20230605,094700,337519010,1653,1654,1654,1652,25276
20230605,094600,295741512,1654,1655,1655,1654,4458
20230605,094500,288366472,1655,1655,1655,1654,454
20230605,094400,287615136,1655,1655,1655,1654,865
20230605,094300,286183925,1655,1655,1655,1654,212
20230605,094200,285833075,1654,1655,1655,1654,3279
20230605,094100,280407543,1655,1654,1655,1653,7162
20230605,094000,268561613,1654,1654,1654,1653,11528
20230605,093900,249495803,1654,1653,1654,1653,2345
20230605,093800,245619374,1654,1654,1654,1653,1270
20230605,093700,243518938,1654,1653,1654,1653,5103
20230605,093600,235083585,1653,1653,1654,1653,2025
20230605,093500,231735715,1654,1653,1654,1653,10873
20230605,093400,213762611,1653,1653,1653,1652,794
20230605,093300,212450665,1653,1653,1654,1652,4696
20230605,093200,204688316,1654,1654,1654,1653,1571
20230605,093100,202090197,1654,1654,1654,1653,1536
20230605,093000,199551181,1654,1654,1654,1653,2325
20230605,092900,195707855,1654,1653,1654,1653,959
20230605,092800,194122627,1654,1654,1654,1653,521
20230605,092700,193260993,1654,1654,1654,1654,1
20230605,092600,193259339,1654,1653,1654,1653,194
20230605,092500,192938487,1653,1653,1654,1653,3887
20230605,092400,186513274,1653,1653,1653,1653,6077
20230605,092300,176467993,1654,1654,1654,1653,8509
20230605,092200,162402605,1654,1654,1654,1654,292
20230605,092100,161919637,1654,1653,1654,1653,133
20230605,092000,161699705,1654,1653,1654,1653,217
20230605,091900,161340939,1653,1654,1654,1653,125
20230605,091800,161134289,1654,1654,1654,1654,3449
20230605,091700,155429643,1654,1653,1654,1653,2480
20230605,091600,151328736,1654,1653,1654,1653,56
20230605,091500,151236118,1653,1654,1654,1653,5003
20230605,091400,142965197,1654,1654,1655,1654,2961
20230605,091300,138067688,1654,1654,1654,1653,1737
20230605,091200,135195414,1653,1654,1655,1653,5132
20230605,091100,126709163,1655,1654,1655,1653,3046
20230605,091000,121671187,1654,1655,1655,1652,12171
20230605,090900,101550741,1655,1655,1656,1655,2476
20230605,090800,97452902,1655,1656,1656,1654,8024
20230605,090700,84173405,1656,1655,1656,1654,2539
20230605,090600,79970722,1656,1654,1656,1654,2030
20230605,090500,76612702,1654,1653,1656,1653,2848
20230605,090400,71902708,1653,1654,1654,1653,1764
20230605,090300,68985606,1653,1654,1654,1653,13880
20230605,090200,46041775,1654,1658,1658,1654,12668
20230605,090100,25070100,1658,1659,1659,1657,1324
20230605,090000,22874017,1659,1657,1659,1656,13802