stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212500,5598433345,2110,2110,2110,2110,42117
20230601,212400,5598433345,2110,2110,2110,2110,0
20230601,212300,5598433345,2110,2110,2110,2110,0
20230601,212200,5598433345,2110,2110,2110,2110,0
20230601,212100,5598433345,2110,2110,2110,2110,0
20230601,212000,5598433345,2110,2110,2110,2110,0
20230601,211900,5598433345,2110,2110,2110,2110,0
20230601,211800,5598433345,2110,2110,2110,2110,0
20230601,211700,5598433345,2110,2110,2110,2110,0
20230601,211600,5598433345,2110,2110,2110,2110,0
20230601,211500,5598433345,2110,2110,2110,2110,0
20230601,211400,5598433345,2110,2110,2110,2110,0
20230601,211300,5598433345,2110,2110,2110,2110,0
20230601,211200,5598433345,2110,2110,2110,2110,0
20230601,211100,5598433345,2110,2110,2110,2110,0
20230601,211000,5598433345,2110,2110,2110,2110,0
20230601,210900,5598433345,2110,2110,2110,2110,0
20230601,210800,5598433345,2110,2110,2110,2110,0
20230601,210700,5598433345,2110,2110,2110,2110,0
20230601,210600,5598433345,2110,2110,2110,2110,0
20230601,210500,5598433345,2110,2110,2110,2110,0
20230601,210400,5598433345,2110,2110,2110,2110,0
20230601,210300,5598433345,2110,2110,2110,2110,0
20230601,210200,5598433345,2110,2110,2110,2110,0
20230601,210100,5598433345,2110,2110,2110,2110,0
20230601,210000,5598433345,2110,2110,2110,2110,0
20230601,205900,5598433345,2110,2110,2110,2110,0
20230601,205800,5598433345,2110,2110,2110,2110,0
20230601,205700,5598433345,2110,2110,2110,2110,0
20230601,205600,5598433345,2110,2110,2110,2110,0
20230601,205500,5598433345,2110,2110,2110,2110,42117
20230601,205400,5598433345,2110,2110,2110,2110,0
20230601,205300,5598433345,2110,2110,2110,2110,0
20230601,205200,5598433345,2110,2110,2110,2110,0
20230601,205100,5598433345,2110,2110,2110,2110,0
20230601,205000,5598433345,2110,2110,2110,2110,0
20230601,204900,5598433345,2110,2110,2110,2110,0
20230601,204800,5598433345,2110,2110,2110,2110,0
20230601,204700,5598433345,2110,2110,2110,2110,0
20230601,204600,5598433345,2110,2110,2110,2110,0
20230601,204500,5598433345,2110,2110,2110,2110,0
20230601,204400,5598433345,2110,2110,2110,2110,0
20230601,204300,5598433345,2110,2110,2110,2110,0
20230601,204200,5598433345,2110,2110,2110,2110,0
20230601,204100,5598433345,2110,2110,2110,2110,0
20230601,204000,5598433345,2110,2110,2110,2110,0
20230601,203900,5598433345,2110,2110,2110,2110,0
20230601,203800,5598433345,2110,2110,2110,2110,0
20230601,203700,5598433345,2110,2110,2110,2110,0
20230601,203600,5598433345,2110,2110,2110,2110,0
20230601,203500,5598433345,2110,2110,2110,2110,0
20230601,203400,5598433345,2110,2110,2110,2110,0
20230601,203300,5598433345,2110,2110,2110,2110,0
20230601,203200,5598433345,2110,2110,2110,2110,0
20230601,203100,5598433345,2110,2110,2110,2110,0
20230601,203000,5598433345,2110,2110,2110,2110,0
20230601,202900,5598433345,2110,2110,2110,2110,0
20230601,202800,5598433345,2110,2110,2110,2110,0
20230601,202700,5598433345,2110,2110,2110,2110,0
20230601,202600,5598433345,2110,2110,2110,2110,0
20230601,202500,5598433345,2110,2110,2110,2110,42117
20230601,202400,5598433345,2110,2110,2110,2110,0
20230601,202300,5598433345,2110,2110,2110,2110,0
20230601,202200,5598433345,2110,2110,2110,2110,0
20230601,202100,5598433345,2110,2110,2110,2110,0
20230601,202000,5598433345,2110,2110,2110,2110,0
20230601,201900,5598433345,2110,2110,2110,2110,0
20230601,201800,5598433345,2110,2110,2110,2110,0
20230601,201700,5598433345,2110,2110,2110,2110,0
20230601,201600,5598433345,2110,2110,2110,2110,0
20230601,201500,5598433345,2110,2110,2110,2110,0
20230601,201400,5598433345,2110,2110,2110,2110,0
20230601,201300,5598433345,2110,2110,2110,2110,0
20230601,201200,5598433345,2110,2110,2110,2110,0
20230601,201100,5598433345,2110,2110,2110,2110,0
20230601,201000,5598433345,2110,2110,2110,2110,0
20230601,200900,5598433345,2110,2110,2110,2110,0
20230601,200800,5598433345,2110,2110,2110,2110,0
20230601,200700,5598433345,2110,2110,2110,2110,0
20230601,200600,5598433345,2110,2110,2110,2110,0
20230601,200500,5598433345,2110,2110,2110,2110,0
20230601,200400,5598433345,2110,2110,2110,2110,0
20230601,200300,5598433345,2110,2110,2110,2110,0
20230601,200200,5598433345,2110,2110,2110,2110,0
20230601,200100,5598433345,2110,2110,2110,2110,0
20230601,200000,5598433345,2110,2110,2110,2110,0
20230601,195900,5598433345,2110,2110,2110,2110,0
20230601,195800,5598433345,2110,2110,2110,2110,0
20230601,195700,5598433345,2110,2110,2110,2110,0
20230601,195600,5598433345,2110,2110,2110,2110,0
20230601,195500,5598433345,2110,2110,2110,2110,42117
20230601,195400,5598433345,2110,2110,2110,2110,0
20230601,195300,5598433345,2110,2110,2110,2110,0
20230601,195200,5598433345,2110,2110,2110,2110,0
20230601,195100,5598433345,2110,2110,2110,2110,0
20230601,195000,5598433345,2110,2110,2110,2110,0
20230601,194900,5598433345,2110,2110,2110,2110,0
20230601,194800,5598433345,2110,2110,2110,2110,0
20230601,194700,5598433345,2110,2110,2110,2110,0
20230601,194600,5598433345,2110,2110,2110,2110,0
20230601,194500,5598433345,2110,2110,2110,2110,0
20230601,194400,5598433345,2110,2110,2110,2110,0
20230601,194300,5598433345,2110,2110,2110,2110,0
20230601,194200,5598433345,2110,2110,2110,2110,0
20230601,194100,5598433345,2110,2110,2110,2110,0
20230601,194000,5598433345,2110,2110,2110,2110,0
20230601,193900,5598433345,2110,2110,2110,2110,0
20230601,193800,5598433345,2110,2110,2110,2110,0
20230601,193700,5598433345,2110,2110,2110,2110,0
20230601,193600,5598433345,2110,2110,2110,2110,0
20230601,193500,5598433345,2110,2110,2110,2110,0
20230601,193400,5598433345,2110,2110,2110,2110,0
20230601,193300,5598433345,2110,2110,2110,2110,0
20230601,193200,5598433345,2110,2110,2110,2110,0
20230601,193100,5598433345,2110,2110,2110,2110,0
20230601,193000,5598433345,2110,2110,2110,2110,0
20230601,192900,5598433345,2110,2110,2110,2110,0
20230601,192800,5598433345,2110,2110,2110,2110,0
20230601,192700,5598433345,2110,2110,2110,2110,0
20230601,192600,5598433345,2110,2110,2110,2110,0
20230601,192500,5598433345,2110,2110,2110,2110,42117
20230601,192400,5598433345,2110,2110,2110,2110,0
20230601,192300,5598433345,2110,2110,2110,2110,0
20230601,192200,5598433345,2110,2110,2110,2110,0
20230601,192100,5598433345,2110,2110,2110,2110,0
20230601,192000,5598433345,2110,2110,2110,2110,0
20230601,191900,5598433345,2110,2110,2110,2110,0
20230601,191800,5598433345,2110,2110,2110,2110,0
20230601,191700,5598433345,2110,2110,2110,2110,0
20230601,191600,5598433345,2110,2110,2110,2110,0
20230601,191500,5598433345,2110,2110,2110,2110,0
20230601,191400,5598433345,2110,2110,2110,2110,0
20230601,191300,5598433345,2110,2110,2110,2110,0
20230601,191200,5598433345,2110,2110,2110,2110,0
20230601,191100,5598433345,2110,2110,2110,2110,0
20230601,191000,5598433345,2110,2110,2110,2110,0
20230601,190900,5598433345,2110,2110,2110,2110,0
20230601,190800,5598433345,2110,2110,2110,2110,0
20230601,190700,5598433345,2110,2110,2110,2110,0
20230601,190600,5598433345,2110,2110,2110,2110,0
20230601,190500,5598433345,2110,2110,2110,2110,0
20230601,190400,5598433345,2110,2110,2110,2110,0
20230601,190300,5598433345,2110,2110,2110,2110,0
20230601,190200,5598433345,2110,2110,2110,2110,0
20230601,190100,5598433345,2110,2110,2110,2110,0
20230601,190000,5598433345,2110,2110,2110,2110,0
20230601,185900,5598433345,2110,2110,2110,2110,0
20230601,185800,5598433345,2110,2110,2110,2110,0
20230601,185700,5598433345,2110,2110,2110,2110,0
20230601,185600,5598433345,2110,2110,2110,2110,0
20230601,185500,5598433345,2110,2110,2110,2110,42117
20230601,185400,5598433345,2110,2110,2110,2110,0
20230601,185300,5598433345,2110,2110,2110,2110,0
20230601,185200,5598433345,2110,2110,2110,2110,0
20230601,185100,5598433345,2110,2110,2110,2110,0
20230601,185000,5598433345,2110,2110,2110,2110,0
20230601,184900,5598433345,2110,2110,2110,2110,0
20230601,184800,5598433345,2110,2110,2110,2110,0
20230601,184700,5598433345,2110,2110,2110,2110,0
20230601,184600,5598433345,2110,2110,2110,2110,0
20230601,184500,5598433345,2110,2110,2110,2110,0
20230601,184400,5598433345,2110,2110,2110,2110,0
20230601,184300,5598433345,2110,2110,2110,2110,0
20230601,184200,5598433345,2110,2110,2110,2110,0
20230601,184100,5598433345,2110,2110,2110,2110,0
20230601,184000,5598433345,2110,2110,2110,2110,0
20230601,183900,5598433345,2110,2110,2110,2110,0
20230601,183800,5598433345,2110,2110,2110,2110,0
20230601,183700,5598433345,2110,2110,2110,2110,0
20230601,183600,5598433345,2110,2110,2110,2110,0
20230601,183500,5598433345,2110,2110,2110,2110,0
20230601,183400,5598433345,2110,2110,2110,2110,0
20230601,183300,5598433345,2110,2110,2110,2110,0
20230601,183200,5598433345,2110,2110,2110,2110,0
20230601,183100,5598433345,2110,2110,2110,2110,0
20230601,183000,5598433345,2110,2110,2110,2110,0
20230601,182900,5598433345,2110,2110,2110,2110,0
20230601,182800,5598433345,2110,2110,2110,2110,0
20230601,182700,5598433345,2110,2110,2110,2110,0
20230601,182600,5598433345,2110,2110,2110,2110,0
20230601,182500,5598433345,2110,2110,2110,2110,42117
20230601,182400,5598433345,2110,2110,2110,2110,0
20230601,182300,5598433345,2110,2110,2110,2110,0
20230601,182200,5598433345,2110,2110,2110,2110,0
20230601,182100,5598433345,2110,2110,2110,2110,0
20230601,182000,5598433345,2110,2110,2110,2110,0
20230601,181900,5598433345,2110,2110,2110,2110,0
20230601,181800,5598433345,2110,2110,2110,2110,0
20230601,181700,5598433345,2110,2110,2110,2110,0
20230601,181600,5598433345,2110,2110,2110,2110,0
20230601,181500,5598433345,2110,2110,2110,2110,0
20230601,181400,5598433345,2110,2110,2110,2110,0
20230601,181300,5598433345,2110,2110,2110,2110,0
20230601,181200,5598433345,2110,2110,2110,2110,0
20230601,181100,5598433345,2110,2110,2110,2110,0
20230601,181000,5598433345,2110,2110,2110,2110,0
20230601,180900,5598433345,2110,2110,2110,2110,0
20230601,180800,5598433345,2110,2110,2110,2110,0
20230601,180700,5598433345,2110,2110,2110,2110,0
20230601,180600,5598433345,2110,2110,2110,2110,0
20230601,180500,5598433345,2110,2110,2110,2110,0
20230601,180400,5598433345,2110,2110,2110,2110,0
20230601,180300,5598433345,2110,2110,2110,2110,0
20230601,180200,5598433345,2110,2110,2110,2110,0
20230601,180100,5598433345,2110,2110,2110,2110,0
20230601,180000,5598433345,2110,2110,2110,2110,0
20230601,175900,5598433345,2110,2110,2110,2110,0
20230601,175800,5598433345,2110,2110,2110,2110,0
20230601,175700,5598433345,2110,2110,2110,2110,0
20230601,175600,5598433345,2110,2110,2110,2110,0
20230601,175500,5598433345,2110,2110,2110,2110,42117
20230601,175400,5598433345,2110,2110,2110,2110,0
20230601,175300,5598433345,2110,2110,2110,2110,0
20230601,175200,5598433345,2110,2110,2110,2110,0
20230601,175100,5598433345,2110,2110,2110,2110,0
20230601,175000,5598433345,2110,2110,2110,2110,0
20230601,174900,5598433345,2110,2110,2110,2110,0
20230601,174800,5598433345,2110,2110,2110,2110,0
20230601,174700,5598433345,2110,2110,2110,2110,0
20230601,174600,5598433345,2110,2110,2110,2110,0
20230601,174500,5598433345,2110,2110,2110,2110,0
20230601,174400,5598433345,2110,2110,2110,2110,0
20230601,174300,5598433345,2110,2110,2110,2110,0
20230601,174200,5598433345,2110,2110,2110,2110,0
20230601,174100,5598433345,2110,2110,2110,2110,0
20230601,174000,5598433345,2110,2110,2110,2110,0
20230601,173900,5598433345,2110,2110,2110,2110,0
20230601,173800,5598433345,2110,2110,2110,2110,0
20230601,173700,5598433345,2110,2110,2110,2110,0
20230601,173600,5598433345,2110,2110,2110,2110,0
20230601,173500,5598433345,2110,2110,2110,2110,0
20230601,173400,5598433345,2110,2110,2110,2110,0
20230601,173300,5598433345,2110,2110,2110,2110,0
20230601,173200,5598433345,2110,2110,2110,2110,0
20230601,173100,5598433345,2110,2110,2110,2110,0
20230601,173000,5598433345,2110,2110,2110,2110,0
20230601,172900,5598433345,2110,2110,2110,2110,0
20230601,172800,5598433345,2110,2110,2110,2110,0
20230601,172700,5598433345,2110,2110,2110,2110,0
20230601,172600,5598433345,2110,2110,2110,2110,0
20230601,172500,5598433345,2110,2110,2110,2110,42117
20230601,172400,5598433345,2110,2110,2110,2110,0
20230601,172300,5598433345,2110,2110,2110,2110,0
20230601,172200,5598433345,2110,2110,2110,2110,0
20230601,172100,5598433345,2110,2110,2110,2110,0
20230601,172000,5598433345,2110,2110,2110,2110,0
20230601,171900,5598433345,2110,2110,2110,2110,0
20230601,171800,5598433345,2110,2110,2110,2110,0
20230601,171700,5598433345,2110,2110,2110,2110,0
20230601,171600,5598433345,2110,2110,2110,2110,0
20230601,171500,5598433345,2110,2110,2110,2110,0
20230601,171400,5598433345,2110,2110,2110,2110,0
20230601,171300,5598433345,2110,2110,2110,2110,0
20230601,171200,5598433345,2110,2110,2110,2110,0
20230601,171100,5598433345,2110,2110,2110,2110,0
20230601,171000,5598433345,2110,2110,2110,2110,0
20230601,170900,5598433345,2110,2110,2110,2110,0
20230601,170800,5598433345,2110,2110,2110,2110,0
20230601,170700,5598433345,2110,2110,2110,2110,0
20230601,170600,5598433345,2110,2110,2110,2110,0
20230601,170500,5598433345,2110,2110,2110,2110,0
20230601,170400,5598433345,2110,2110,2110,2110,0
20230601,170300,5598433345,2110,2110,2110,2110,0
20230601,170200,5598433345,2110,2110,2110,2110,0
20230601,170100,5598433345,2110,2110,2110,2110,0
20230601,170000,5598433345,2110,2110,2110,2110,0
20230601,165900,5598433345,2110,2110,2110,2110,0
20230601,165800,5598433345,2110,2110,2110,2110,0
20230601,165700,5598433345,2110,2110,2110,2110,0
20230601,165600,5598433345,2110,2110,2110,2110,0
20230601,165500,5598433345,2110,2110,2110,2110,42117
20230601,165400,5598433345,2110,2110,2110,2110,0
20230601,165300,5598433345,2110,2110,2110,2110,0
20230601,165200,5598433345,2110,2110,2110,2110,0
20230601,165100,5598433345,2110,2110,2110,2110,0
20230601,165000,5598433345,2110,2110,2110,2110,0
20230601,164900,5598433345,2110,2110,2110,2110,0
20230601,164800,5598433345,2110,2110,2110,2110,0
20230601,164700,5598433345,2110,2110,2110,2110,0
20230601,164600,5598433345,2110,2110,2110,2110,0
20230601,164500,5598433345,2110,2110,2110,2110,0
20230601,164400,5598433345,2110,2110,2110,2110,0
20230601,164300,5598433345,2110,2110,2110,2110,0
20230601,164200,5598433345,2110,2110,2110,2110,0
20230601,164100,5598433345,2110,2110,2110,2110,0
20230601,164000,5598433345,2110,2110,2110,2110,0
20230601,163900,5598433345,2110,2110,2110,2110,0
20230601,163800,5598433345,2110,2110,2110,2110,0
20230601,163700,5598433345,2110,2110,2110,2110,0
20230601,163600,5598433345,2110,2110,2110,2110,0
20230601,163500,5598433345,2110,2110,2110,2110,0
20230601,163400,5598433345,2110,2110,2110,2110,0
20230601,163300,5598433345,2110,2110,2110,2110,0
20230601,163200,5598433345,2110,2110,2110,2110,0
20230601,163100,5598433345,2110,2110,2110,2110,0
20230601,163000,5598433345,2110,2110,2110,2110,0
20230601,162900,5598433345,2110,2110,2110,2110,0
20230601,162800,5598433345,2110,2110,2110,2110,0
20230601,162700,5598433345,2110,2110,2110,2110,0
20230601,162600,5598433345,2110,2110,2110,2110,0
20230601,162500,5598433345,2110,2110,2110,2110,42117
20230601,162400,5598433345,2110,2110,2110,2110,0
20230601,162300,5598433345,2110,2110,2110,2110,0
20230601,162200,5598433345,2110,2110,2110,2110,0
20230601,162100,5598433345,2110,2110,2110,2110,0
20230601,162000,5598433345,2110,2110,2110,2110,0
20230601,161900,5598433345,2110,2110,2110,2110,0
20230601,161800,5598433345,2110,2110,2110,2110,0
20230601,161700,5598433345,2110,2110,2110,2110,0
20230601,161600,5598433345,2110,2110,2110,2110,0
20230601,161500,5598433345,2110,2110,2110,2110,0
20230601,161400,5598433345,2110,2110,2110,2110,0
20230601,161300,5598433345,2110,2110,2110,2110,0
20230601,161200,5598433345,2110,2110,2110,2110,0
20230601,161100,5598433345,2110,2110,2110,2110,0
20230601,161000,5598433345,2110,2110,2110,2110,0
20230601,160900,5598433345,2110,2110,2110,2110,0
20230601,160800,5598433345,2110,2110,2110,2110,0
20230601,160700,5598433345,2110,2110,2110,2110,0
20230601,160600,5598433345,2110,2110,2110,2110,0
20230601,160500,5598433345,2110,2110,2110,2110,0
20230601,160400,5598433345,2110,2110,2110,2110,0
20230601,160300,5598433345,2110,2110,2110,2110,0
20230601,160200,5598433345,2110,2110,2110,2110,0
20230601,160100,5598433345,2110,2110,2110,2110,0
20230601,160000,5598433345,2110,2110,2110,2110,0
20230601,155900,5598433345,2110,2110,2110,2110,0
20230601,155800,5598433345,2110,2110,2110,2110,0
20230601,155700,5598433345,2110,2110,2110,2110,0
20230601,155600,5598433345,2110,2110,2110,2110,0
20230601,155500,5598433345,2110,2110,2110,2110,42117
20230601,155400,5598433345,2110,2110,2110,2110,0
20230601,155300,5598433345,2110,2110,2110,2110,0
20230601,155200,5598433345,2110,2110,2110,2110,0
20230601,155100,5598433345,2110,2110,2110,2110,0
20230601,155000,5598433345,2110,2110,2110,2110,0
20230601,154900,5598433345,2110,2110,2110,2110,0
20230601,154800,5598433345,2110,2110,2110,2110,0
20230601,154700,5598433345,2110,2110,2110,2110,0
20230601,154600,5598433345,2110,2110,2110,2110,0
20230601,154500,5598433345,2110,2110,2110,2110,0
20230601,154400,5598433345,2110,2110,2110,2110,0
20230601,154300,5598433345,2110,2110,2110,2110,0
20230601,154200,5598433345,2110,2110,2110,2110,0
20230601,154100,5598433345,2110,2110,2110,2110,0
20230601,154000,5598433345,2110,2110,2110,2110,0
20230601,153900,5598433345,2110,2110,2110,2110,0
20230601,153800,5598433345,2110,2110,2110,2110,0
20230601,153700,5598433345,2110,2110,2110,2110,0
20230601,153600,5598433345,2110,2110,2110,2110,0
20230601,153500,5598433345,2110,2110,2110,2110,0
20230601,153400,5598433345,2110,2110,2110,2110,0
20230601,153300,5598433345,2110,2110,2110,2110,0
20230601,153200,5598433345,2110,2110,2110,2110,0
20230601,153100,5598433345,2110,2110,2110,2110,0
20230601,153000,5598433345,2110,2110,2110,2110,42117
20230601,152900,5509566475,2110,2110,2110,2110,0
20230601,152800,5509566475,2110,2110,2110,2110,0
20230601,152700,5509566475,2110,2110,2110,2110,0
20230601,152600,5509566475,2110,2110,2110,2110,0
20230601,152500,5509566475,2110,2110,2110,2110,0
20230601,152400,5509566475,2110,2110,2110,2110,0
20230601,152300,5509566475,2110,2110,2110,2110,0
20230601,152200,5509566475,2110,2110,2110,2110,0
20230601,152100,5509566475,2110,2110,2110,2110,0
20230601,152000,5509566475,2110,2110,2110,2110,0
20230601,151900,5509566475,2110,2115,2115,2110,7222
20230601,151800,5494326260,2115,2110,2115,2100,3709
20230601,151700,5486498685,2115,2100,2115,2100,17406
20230601,151600,5449724150,2110,2100,2110,2100,251
20230601,151500,5449195550,2100,2100,2110,2100,527
20230601,151400,5448088840,2110,2100,2110,2100,9518
20230601,151300,5428088780,2100,2100,2115,2100,691
20230601,151200,5426637665,2100,2100,2115,2100,12797
20230601,151100,5399637645,2100,2100,2100,2100,137
20230601,151000,5399349945,2110,2100,2110,2100,14360
20230601,150900,5369133730,2100,2100,2100,2100,8322
20230601,150800,5351657530,2100,2100,2105,2100,2548
20230601,150700,5346306680,2100,2100,2105,2100,2007
20230601,150600,5342091955,2100,2100,2105,2100,6536
20230601,150500,5328366305,2100,2100,2100,2100,7624
20230601,150400,5312355905,2100,2100,2105,2100,3735
20230601,150300,5304512355,2100,2100,2100,2100,307
20230601,150200,5303867655,2105,2105,2110,2100,8455
20230601,150100,5286071345,2110,2100,2110,2100,1963
20230601,150000,5281935850,2100,2105,2110,2100,7884
20230601,145900,5265335570,2110,2105,2110,2105,337
20230601,145800,5264625005,2110,2110,2110,2105,2478
20230601,145700,5259396600,2105,2105,2110,2105,539
20230601,145600,5258261580,2110,2100,2110,2100,9478
20230601,145500,5238308990,2100,2100,2100,2100,1323
20230601,145400,5235530690,2105,2100,2105,2100,1887
20230601,145300,5231567530,2105,2100,2105,2100,609
20230601,145200,5230288125,2105,2100,2105,2100,2330
20230601,145100,5225383490,2100,2100,2105,2100,648
20230601,145000,5224022250,2105,2100,2105,2100,42
20230601,144900,5223933990,2105,2100,2105,2100,2586
20230601,144800,5218497425,2105,2100,2105,2100,1274
20230601,144700,5215816545,2105,2105,2105,2100,467
20230601,144600,5214835065,2100,2100,2105,2100,212
20230601,144500,5214388860,2105,2105,2105,2100,217
20230601,144400,5213932170,2105,2100,2105,2100,3019
20230601,144300,5207585315,2100,2100,2105,2100,822
20230601,144200,5205858700,2100,2100,2105,2100,2612
20230601,144100,5200373035,2100,2100,2100,2100,24
20230601,144000,5200322635,2100,2100,2105,2100,109
20230601,143900,5200093225,2105,2100,2105,2100,273
20230601,143800,5199519420,2105,2105,2105,2100,226
20230601,143700,5199043700,2100,2105,2105,2100,2174
20230601,143600,5194468055,2100,2100,2105,2100,6595
20230601,143500,5180588555,2105,2100,2105,2100,85
20230601,143400,5180409640,2105,2100,2105,2100,1108
20230601,143300,5178082430,2105,2100,2105,2100,1213
20230601,143200,5175534720,2100,2095,2105,2095,3501
20230601,143100,5168185915,2095,2100,2105,2095,16701
20230601,143000,5133143655,2100,2100,2105,2100,236
20230601,142900,5132647370,2105,2100,2105,2100,128
20230601,142800,5132377960,2105,2100,2105,2100,111
20230601,142700,5132144315,2105,2100,2105,2095,6550
20230601,142600,5118358735,2100,2100,2100,2100,704
20230601,142500,5116880335,2105,2100,2105,2100,384
20230601,142400,5116073340,2100,2100,2105,2100,21479
20230601,142300,5070967070,2100,2105,2105,2100,736
20230601,142200,5069417880,2110,2105,2110,2105,685
20230601,142100,5067975535,2105,2105,2110,2105,6794
20230601,142000,5053673795,2105,2105,2110,2105,3263
20230601,141900,5046804775,2105,2105,2110,2105,892
20230601,141800,5044926515,2105,2105,2110,2105,387
20230601,141700,5044110010,2110,2100,2110,2100,658
20230601,141600,5042724160,2110,2100,2110,2100,12699
20230601,141500,5015966315,2105,2100,2105,2100,2088
20230601,141400,5011571080,2100,2100,2105,2100,809
20230601,141300,5009868170,2105,2100,2105,2100,131
20230601,141200,5009592420,2105,2100,2105,2100,329
20230601,141100,5008899910,2100,2100,2105,2100,3080
20230601,141000,5002421515,2105,2100,2105,2100,10304
20230601,140900,4980731630,2105,2105,2105,2100,1832
20230601,140800,4976875275,2105,2105,2110,2105,7845
20230601,140700,4960361160,2105,2105,2110,2105,1091
20230601,140600,4958064175,2110,2105,2110,2105,128
20230601,140500,4957794105,2110,2105,2110,2105,2245
20230601,140400,4953057850,2105,2105,2105,2105,5352
20230601,140300,4941791890,2110,2105,2110,2105,1111
20230601,140200,4939452740,2105,2105,2110,2105,2642
20230601,140100,4933880830,2110,2105,2110,2105,4174
20230601,140000,4925073695,2105,2115,2115,2105,1383
20230601,135900,4922159005,2110,2105,2115,2105,6510
20230601,135800,4908407800,2115,2105,2115,2105,3921
20230601,135700,4900134515,2110,2105,2110,2105,244
20230601,135600,4899619975,2105,2110,2110,2105,352
20230601,135500,4898878365,2110,2110,2110,2100,2116
20230601,135400,4894425655,2110,2105,2110,2100,7876
20230601,135300,4877863935,2110,2100,2110,2100,5586
20230601,135200,4866090525,2110,2110,2110,2100,2533
20230601,135100,4860754075,2110,2110,2110,2100,7443
20230601,135000,4845055190,2100,2110,2110,2100,25354
20230601,134900,4791714210,2110,2110,2110,2110,10225
20230601,134800,4770139460,2110,2105,2110,2105,26216
20230601,134700,4714882450,2105,2100,2105,2100,4809
20230601,134600,4704765170,2100,2095,2105,2095,8073
20230601,134500,4687807415,2095,2100,2100,2095,5658
20230601,134400,4675939390,2100,2100,2100,2095,10521
20230601,134300,4653868190,2100,2100,2100,2095,2900
20230601,134200,4647778210,2100,2100,2105,2095,8616
20230601,134100,4629684490,2100,2085,2100,2085,14466
20230601,134000,4599359605,2090,2085,2090,2085,1947
20230601,133900,4595299745,2085,2085,2085,2085,696
20230601,133800,4593848585,2085,2085,2090,2085,189
20230601,133700,4593454125,2085,2085,2085,2080,1218
20230601,133600,4590914685,2085,2080,2085,2080,1827
20230601,133500,4587105415,2085,2085,2085,2085,3539
20230601,133400,4579726600,2085,2085,2085,2085,1065
20230601,133300,4577506075,2085,2080,2085,2080,1782
20230601,133200,4573793125,2080,2080,2080,2080,9227
20230601,133100,4554600965,2085,2085,2090,2080,1364
20230601,133000,4551762900,2085,2085,2090,2080,586
20230601,132900,4550540805,2085,2080,2085,2080,1251
20230601,132800,4547936795,2085,2090,2090,2085,499
20230601,132700,4546895915,2090,2085,2090,2085,2556
20230601,132600,4541566605,2085,2085,2085,2080,19874
20230601,132500,4500170080,2090,2090,2090,2085,890
20230601,132400,4498313985,2090,2085,2090,2085,2096
20230601,132300,4493942870,2090,2090,2090,2090,82
20230601,132200,4493771490,2085,2090,2090,2085,11
20230601,132100,4493748505,2090,2090,2090,2085,699
20230601,132000,4492287620,2085,2085,2090,2085,3324
20230601,131900,4485356715,2085,2095,2095,2085,4919
20230601,131800,4475076125,2095,2090,2095,2090,14
20230601,131700,4475046860,2095,2095,2095,2090,87
20230601,131600,4474864640,2095,2100,2100,2090,730
20230601,131500,4473335355,2100,2100,2100,2090,177
20230601,131400,4472963665,2100,2100,2100,2100,246
20230601,131300,4472447065,2095,2095,2095,2095,424
20230601,131200,4471558785,2095,2100,2100,2095,2770
20230601,131100,4465755535,2100,2095,2100,2095,5529
20230601,131000,4454145225,2095,2095,2095,2095,872
20230601,130900,4452318385,2095,2095,2095,2095,200
20230601,130800,4451899385,2095,2095,2095,2095,90
20230601,130700,4451710835,2095,2090,2095,2090,2211
20230601,130600,4447089455,2085,2095,2095,2085,1201
20230601,130500,4444579445,2095,2095,2095,2095,80
20230601,130400,4444411845,2095,2095,2095,2095,10
20230601,130300,4444390895,2095,2095,2095,2095,147
20230601,130200,4444082930,2095,2090,2095,2090,159
20230601,130100,4443750235,2090,2090,2095,2090,206
20230601,130000,4443319270,2090,2095,2095,2090,1612
20230601,125900,4439949735,2095,2095,2095,2095,0
20230601,125800,4439949735,2095,2095,2095,2095,234
20230601,125700,4439459505,2095,2090,2095,2090,1584
20230601,125600,4436148510,2090,2090,2090,2085,17455
20230601,125500,4399696975,2090,2090,2090,2090,582
20230601,125400,4398480595,2090,2095,2095,2090,824
20230601,125300,4396758430,2095,2100,2100,2090,6097
20230601,125200,4383980860,2100,2095,2100,2095,398
20230601,125100,4383145245,2095,2090,2095,2090,2007
20230601,125000,4378948560,2090,2090,2090,2090,3122
20230601,124900,4372423580,2085,2090,2090,2085,2281
20230601,124800,4367656345,2085,2085,2090,2085,109
20230601,124700,4367428660,2090,2090,2090,2085,576
20230601,124600,4366226820,2085,2090,2090,2085,1211
20230601,124500,4363701480,2085,2085,2085,2085,2929
20230601,124400,4357594515,2090,2085,2090,2085,6591
20230601,124300,4343846885,2085,2085,2090,2085,3684
20230601,124200,4336161135,2085,2095,2095,2085,7642
20230601,124100,4320190105,2095,2095,2095,2095,3365
20230601,124000,4313140430,2100,2100,2100,2095,532
20230601,123900,4312025485,2100,2100,2100,2100,178
20230601,123800,4311651685,2100,2100,2100,2095,1315
20230601,123700,4308896340,2095,2095,2100,2095,189
20230601,123600,4308500010,2095,2095,2095,2095,0
20230601,123500,4308500010,2095,2095,2100,2095,426
20230601,123400,4307606140,2100,2100,2100,2095,1363
20230601,123300,4304744100,2100,2100,2100,2100,84
20230601,123200,4304567700,2100,2100,2100,2095,7200
20230601,123100,4289483080,2095,2095,2100,2095,2566
20230601,123000,4284095030,2095,2095,2095,2090,701
20230601,122900,4282626685,2095,2090,2095,2090,7922
20230601,122800,4266069060,2095,2095,2095,2090,9596
20230601,122700,4246008020,2095,2100,2100,2090,18368
20230601,122600,4207574670,2100,2095,2100,2095,85
20230601,122500,4207396205,2100,2100,2100,2095,720
20230601,122400,4205887355,2095,2100,2100,2095,9509
20230601,122300,4185934290,2100,2105,2105,2100,190
20230601,122200,4185534850,2105,2100,2105,2100,82
20230601,122100,4185362340,2105,2105,2105,2100,998
20230601,122000,4183262550,2110,2110,2110,2110,84
20230601,121900,4183085310,2110,2110,2110,2100,3629
20230601,121800,4175437690,2110,2110,2110,2100,94
20230601,121700,4175240150,2110,2110,2110,2105,3299
20230601,121600,4168287955,2110,2110,2110,2105,247
20230601,121500,4167766800,2110,2105,2110,2105,1582
20230601,121400,4164430075,2110,2110,2110,2110,183
20230601,121300,4164043945,2110,2110,2110,2110,2510
20230601,121200,4158747845,2110,2105,2110,2100,5426
20230601,121100,4147315630,2105,2105,2105,2100,1880
20230601,121000,4143358235,2100,2100,2105,2100,383
20230601,120900,4142553525,2100,2100,2100,2100,278
20230601,120800,4141969725,2100,2100,2100,2100,45
20230601,120700,4141875225,2100,2095,2100,2095,201
20230601,120600,4141453705,2100,2100,2100,2095,309
20230601,120500,4140804970,2100,2100,2100,2100,1093
20230601,120400,4138509670,2100,2100,2100,2100,0
20230601,120300,4138509670,2100,2100,2100,2095,1200
20230601,120200,4135990875,2095,2100,2100,2095,3861
20230601,120100,4127901375,2100,2100,2100,2095,500
20230601,120000,4126852375,2095,2100,2100,2095,181
20230601,115900,4126472490,2100,2095,2100,2095,240
20230601,115800,4125969290,2100,2095,2100,2095,262
20230601,115700,4125420020,2095,2095,2105,2095,1587
20230601,115600,4122088195,2095,2100,2100,2095,4555
20230601,115500,4112523105,2100,2105,2105,2100,126
20230601,115400,4112258105,2100,2100,2100,2100,706
20230601,115300,4110775505,2100,2105,2105,2100,737
20230601,115200,4109227315,2105,2095,2105,2095,101
20230601,115100,4109014880,2095,2105,2105,2095,1455
20230601,115000,4105961365,2095,2100,2100,2095,18
20230601,114900,4105923645,2095,2105,2110,2095,19583
20230601,114800,4064760470,2105,2100,2105,2100,96
20230601,114700,4064558440,2100,2100,2105,2095,2925
20230601,114600,4058416035,2100,2100,2100,2100,303
20230601,114500,4057779735,2100,2100,2100,2100,1607
20230601,114400,4054405035,2105,2100,2105,2100,3983
20230601,114300,4046036960,2100,2100,2105,2100,452
20230601,114200,4045086405,2100,2105,2105,2100,2175
20230601,114100,4040508330,2105,2105,2105,2100,426
20230601,114000,4039612305,2105,2105,2105,2105,95
20230601,113900,4039412330,2100,2100,2105,2100,2311
20230601,113800,4034558835,2105,2105,2105,2100,142
20230601,113700,4034260175,2105,2105,2105,2100,1377
20230601,113600,4031363090,2100,2105,2105,2100,1559
20230601,113500,4028083960,2105,2105,2105,2100,3768
20230601,113400,4020159225,2105,2105,2105,2105,299
20230601,113300,4019529830,2105,2100,2105,2100,2456
20230601,113200,4014359960,2100,2105,2105,2100,831
20230601,113100,4012612205,2105,2105,2105,2105,10
20230601,113000,4012591155,2105,2100,2105,2100,1257
20230601,112900,4009951070,2100,2105,2105,2100,25759
20230601,112800,3955852940,2105,2110,2110,2105,1904
20230601,112700,3951843655,2110,2110,2110,2105,459
20230601,112600,3950877415,2110,2110,2110,2110,296
20230601,112500,3950252855,2110,2110,2110,2110,190
20230601,112400,3949851955,2110,2110,2110,2105,275
20230601,112300,3949271805,2110,2105,2110,2105,297
20230601,112200,3948645240,2105,2105,2105,2105,2094
20230601,112100,3944237370,2105,2110,2110,2105,2381
20230601,112000,3939218470,2110,2105,2110,2105,405
20230601,111900,3938365495,2105,2110,2110,2105,3807
20230601,111800,3930343080,2110,2115,2115,2110,442
20230601,111700,3929410060,2115,2110,2115,2110,688
20230601,111600,3927958245,2115,2115,2115,2110,607
20230601,111500,3926675905,2115,2110,2115,2110,978
20230601,111400,3924608435,2110,2115,2115,2110,266
20230601,111300,3924046695,2110,2115,2115,2110,1503
20230601,111200,3920875105,2120,2115,2120,2115,2174
20230601,111100,3916275800,2120,2115,2120,2115,2882
20230601,111000,3910175840,2115,2110,2115,2110,10096
20230601,110900,3888872890,2110,2115,2115,2110,3296
20230601,110800,3881909155,2115,2110,2115,2110,1479
20230601,110700,3878782525,2115,2115,2115,2110,488
20230601,110600,3877750835,2115,2110,2115,2110,667
20230601,110500,3876342780,2110,2110,2115,2110,648
20230601,110400,3874972605,2115,2115,2115,2115,634
20230601,110300,3873631695,2115,2110,2115,2110,346
20230601,110200,3872900555,2110,2120,2120,2110,4767
20230601,110100,3862832650,2120,2115,2120,2115,3279
20230601,110000,3855895415,2115,2120,2120,2115,84
20230601,105900,3855717365,2115,2115,2115,2110,3985
20230601,105800,3847293925,2115,2115,2115,2110,437
20230601,105700,3846370920,2115,2110,2115,2110,476
20230601,105600,3845365650,2115,2105,2115,2105,561
20230601,105500,3844182400,2110,2110,2110,2105,210
20230601,105400,3843739340,2110,2110,2110,2110,154
20230601,105300,3843414400,2105,2105,2110,2100,2055
20230601,105200,3839091415,2105,2115,2120,2105,5520
20230601,105100,3827420710,2115,2115,2115,2100,1434
20230601,105000,3824393615,2115,2115,2115,2105,6936
20230601,104900,3809734145,2115,2110,2115,2100,5073
20230601,104800,3799029310,2110,2105,2110,2100,12365
20230601,104700,3773025240,2105,2105,2110,2105,424
20230601,104600,3772132310,2100,2115,2115,2100,1959
20230601,104500,3768009345,2100,2105,2115,2100,39161
20230601,104400,3685651275,2110,2110,2115,2110,16755
20230601,104300,3650298220,2110,2115,2115,2110,13534
20230601,104200,3621681895,2115,2120,2120,2115,443
20230601,104100,3620744925,2115,2120,2120,2115,1130
20230601,104000,3618351575,2120,2115,2120,2115,238
20230601,103900,3617848175,2120,2120,2120,2120,7472
20230601,103800,3602007535,2115,2115,2115,2115,888
20230601,103700,3600129415,2115,2120,2120,2115,3124
20230601,103600,3593521820,2120,2125,2125,2115,4154
20230601,103500,3584715500,2120,2120,2125,2120,1093
20230601,103400,3582398335,2120,2125,2125,2120,1026
20230601,103300,3580222690,2120,2120,2125,2120,2943
20230601,103200,3573977075,2120,2120,2125,2120,7650
20230601,103100,3557759070,2120,2115,2120,2115,3803
20230601,103000,3549698865,2115,2120,2120,2115,1101
20230601,102900,3547366250,2120,2120,2120,2115,1906
20230601,102800,3543334260,2120,2115,2125,2115,18229
20230601,102700,3504735610,2115,2115,2115,2115,1512
20230601,102600,3501537730,2115,2115,2115,2115,1385
20230601,102500,3498608455,2115,2110,2115,2110,4245
20230601,102400,3489635915,2110,2110,2110,2105,2284
20230601,102300,3484816850,2105,2110,2115,2105,6282
20230601,102200,3471568030,2110,2115,2115,2105,10007
20230601,102100,3450455870,2115,2120,2120,2105,22144
20230601,102000,3403695280,2120,2115,2120,2115,845
20230601,101900,3401907515,2115,2120,2120,2115,2055
20230601,101800,3397560915,2115,2115,2115,2115,175
20230601,101700,3397190790,2115,2120,2120,2115,3106
20230601,101600,3390614855,2115,2125,2125,2115,4971
20230601,101500,3380077145,2125,2120,2130,2120,470
20230601,101400,3379078255,2125,2120,2130,2110,32381
20230601,101300,3310252535,2120,2120,2125,2120,10425
20230601,101200,3288151485,2120,2125,2125,2120,18112
20230601,101100,3249720485,2125,2125,2130,2125,5520
20230601,101000,3237976600,2125,2130,2130,2125,17504
20230601,100900,3200769845,2130,2125,2130,2125,4646
20230601,100800,3190890900,2125,2130,2130,2125,22659
20230601,100700,3142730840,2130,2135,2135,2125,15616
20230601,100600,3109466785,2130,2130,2130,2125,23191
20230601,100500,3060085250,2130,2125,2130,2120,9366
20230601,100400,3040173985,2125,2130,2130,2120,30120
20230601,100300,2976158120,2130,2120,2130,2120,36361
20230601,100200,2898844885,2120,2115,2120,2115,32970
20230601,100100,2829015640,2115,2115,2115,2110,22125
20230601,100000,2782221270,2115,2110,2115,2105,10214
20230601,095900,2760683720,2105,2105,2110,2105,3879
20230601,095800,2752518255,2110,2110,2110,2105,2107
20230601,095700,2748077425,2105,2115,2115,2105,1510
20230601,095600,2744890850,2115,2110,2115,2105,3466
20230601,095500,2737577685,2110,2110,2115,2105,344
20230601,095400,2736851890,2110,2115,2115,2105,3203
20230601,095300,2730077880,2115,2115,2115,2105,8760
20230601,095200,2711551185,2115,2100,2115,2100,17019
20230601,095100,2675685670,2100,2100,2100,2095,27141
20230601,095000,2618785210,2100,2100,2100,2095,4829
20230601,094900,2608665310,2100,2100,2100,2095,483
20230601,094800,2607651780,2100,2100,2100,2095,1510
20230601,094700,2604483385,2100,2100,2100,2095,1738
20230601,094600,2600837390,2100,2100,2100,2095,2106
20230601,094500,2596414795,2100,2105,2105,2100,18090
20230601,094400,2558423010,2105,2105,2105,2100,2492
20230601,094300,2553189015,2100,2105,2105,2100,1726
20230601,094200,2549562140,2105,2105,2105,2100,5046
20230601,094100,2538957345,2105,2105,2105,2100,3892
20230601,094000,2530769615,2105,2105,2105,2100,341
20230601,093900,2530051825,2105,2110,2110,2100,742
20230601,093800,2528489690,2110,2110,2115,2105,19666
20230601,093700,2487046325,2110,2105,2110,2105,12273
20230601,093600,2461182870,2105,2105,2110,2105,9781
20230601,093500,2440591090,2105,2105,2105,2100,2618
20230601,093400,2435087655,2105,2105,2105,2100,2259
20230601,093300,2430343630,2095,2095,2105,2095,7986
20230601,093200,2413574340,2100,2100,2100,2095,1969
20230601,093100,2409439795,2095,2100,2100,2095,1613
20230601,093000,2406055350,2100,2095,2105,2085,15284
20230601,092900,2373995485,2095,2095,2095,2085,34802
20230601,092800,2301314640,2095,2100,2105,2095,40897
20230601,092700,2215419520,2105,2110,2110,2100,7820
20230601,092600,2198959305,2110,2110,2115,2110,23561
20230601,092500,2149241470,2110,2120,2120,2110,9252
20230601,092400,2129692575,2120,2115,2120,2115,7717
20230601,092300,2113353485,2115,2120,2120,2115,13591
20230601,092200,2084608470,2115,2125,2125,2115,13461
20230601,092100,2056097285,2120,2120,2125,2120,12596
20230601,092000,2029366415,2115,2125,2125,2115,10549
20230601,091900,2007016680,2115,2125,2130,2115,20251
20230601,091800,1964015930,2120,2125,2130,2120,17280
20230601,091700,1927297465,2120,2120,2130,2120,19428
20230601,091600,1886051885,2125,2135,2140,2115,64444
20230601,091500,1749037255,2140,2145,2145,2135,88684
20230601,091400,1559055820,2140,2140,2145,2135,60349
20230601,091300,1429781665,2140,2135,2145,2130,110187
20230601,091200,1194006540,2140,2115,2140,2115,130125
20230601,091100,917284880,2120,2110,2120,2110,38824
20230601,091000,835192410,2110,2115,2115,2110,11789
20230601,090900,810267160,2115,2110,2115,2100,38275
20230601,090800,729487325,2100,2115,2115,2100,25895
20230601,090700,674877255,2115,2095,2115,2090,104035
20230601,090600,455883605,2090,2095,2100,2085,13002
20230601,090500,428670455,2090,2085,2095,2085,18155
20230601,090400,390680235,2085,2090,2095,2085,7623
20230601,090300,374767200,2090,2085,2095,2080,8934
20230601,090200,356099535,2080,2085,2090,2075,16375
20230601,090100,321955810,2085,2095,2100,2070,38987
20230601,090000,240636475,2095,2105,2105,2095,114421