stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201700,7470622975,2075,2075,2075,2075,52474
20230620,201600,7470622975,2075,2075,2075,2075,0
20230620,201500,7470622975,2075,2075,2075,2075,0
20230620,201400,7470622975,2075,2075,2075,2075,0
20230620,201300,7470622975,2075,2075,2075,2075,0
20230620,201200,7470622975,2075,2075,2075,2075,0
20230620,201100,7470622975,2075,2075,2075,2075,0
20230620,201000,7470622975,2075,2075,2075,2075,0
20230620,200900,7470622975,2075,2075,2075,2075,0
20230620,200800,7470622975,2075,2075,2075,2075,0
20230620,200700,7470622975,2075,2075,2075,2075,0
20230620,200600,7470622975,2075,2075,2075,2075,0
20230620,200500,7470622975,2075,2075,2075,2075,0
20230620,200400,7470622975,2075,2075,2075,2075,0
20230620,200300,7470622975,2075,2075,2075,2075,0
20230620,200200,7470622975,2075,2075,2075,2075,0
20230620,200100,7470622975,2075,2075,2075,2075,0
20230620,200000,7470622975,2075,2075,2075,2075,0
20230620,195900,7470622975,2075,2075,2075,2075,0
20230620,195800,7470622975,2075,2075,2075,2075,0
20230620,195700,7470622975,2075,2075,2075,2075,0
20230620,195600,7470622975,2075,2075,2075,2075,0
20230620,195500,7470622975,2075,2075,2075,2075,0
20230620,195400,7470622975,2075,2075,2075,2075,0
20230620,195300,7470622975,2075,2075,2075,2075,0
20230620,195200,7470622975,2075,2075,2075,2075,0
20230620,195100,7470622975,2075,2075,2075,2075,0
20230620,195000,7470622975,2075,2075,2075,2075,0
20230620,194900,7470622975,2075,2075,2075,2075,0
20230620,194800,7470622975,2075,2075,2075,2075,0
20230620,194700,7470622975,2075,2075,2075,2075,52474
20230620,194600,7470622975,2075,2075,2075,2075,0
20230620,194500,7470622975,2075,2075,2075,2075,0
20230620,194400,7470622975,2075,2075,2075,2075,0
20230620,194300,7470622975,2075,2075,2075,2075,0
20230620,194200,7470622975,2075,2075,2075,2075,0
20230620,194100,7470622975,2075,2075,2075,2075,0
20230620,194000,7470622975,2075,2075,2075,2075,0
20230620,193900,7470622975,2075,2075,2075,2075,0
20230620,193800,7470622975,2075,2075,2075,2075,0
20230620,193700,7470622975,2075,2075,2075,2075,0
20230620,193600,7470622975,2075,2075,2075,2075,0
20230620,193500,7470622975,2075,2075,2075,2075,0
20230620,193400,7470622975,2075,2075,2075,2075,0
20230620,193300,7470622975,2075,2075,2075,2075,0
20230620,193200,7470622975,2075,2075,2075,2075,0
20230620,193100,7470622975,2075,2075,2075,2075,0
20230620,193000,7470622975,2075,2075,2075,2075,0
20230620,192900,7470622975,2075,2075,2075,2075,0
20230620,192800,7470622975,2075,2075,2075,2075,0
20230620,192700,7470622975,2075,2075,2075,2075,0
20230620,192600,7470622975,2075,2075,2075,2075,0
20230620,192500,7470622975,2075,2075,2075,2075,0
20230620,192400,7470622975,2075,2075,2075,2075,0
20230620,192300,7470622975,2075,2075,2075,2075,0
20230620,192200,7470622975,2075,2075,2075,2075,0
20230620,192100,7470622975,2075,2075,2075,2075,0
20230620,192000,7470622975,2075,2075,2075,2075,0
20230620,191900,7470622975,2075,2075,2075,2075,0
20230620,191800,7470622975,2075,2075,2075,2075,0
20230620,191700,7470622975,2075,2075,2075,2075,52474
20230620,191600,7470622975,2075,2075,2075,2075,0
20230620,191500,7470622975,2075,2075,2075,2075,0
20230620,191400,7470622975,2075,2075,2075,2075,0
20230620,191300,7470622975,2075,2075,2075,2075,0
20230620,191200,7470622975,2075,2075,2075,2075,0
20230620,191100,7470622975,2075,2075,2075,2075,0
20230620,191000,7470622975,2075,2075,2075,2075,0
20230620,190900,7470622975,2075,2075,2075,2075,0
20230620,190800,7470622975,2075,2075,2075,2075,0
20230620,190700,7470622975,2075,2075,2075,2075,0
20230620,190600,7470622975,2075,2075,2075,2075,0
20230620,190500,7470622975,2075,2075,2075,2075,0
20230620,190400,7470622975,2075,2075,2075,2075,0
20230620,190300,7470622975,2075,2075,2075,2075,0
20230620,190200,7470622975,2075,2075,2075,2075,0
20230620,190100,7470622975,2075,2075,2075,2075,0
20230620,190000,7470622975,2075,2075,2075,2075,0
20230620,185900,7470622975,2075,2075,2075,2075,0
20230620,185800,7470622975,2075,2075,2075,2075,0
20230620,185700,7470622975,2075,2075,2075,2075,0
20230620,185600,7470622975,2075,2075,2075,2075,0
20230620,185500,7470622975,2075,2075,2075,2075,0
20230620,185400,7470622975,2075,2075,2075,2075,0
20230620,185300,7470622975,2075,2075,2075,2075,0
20230620,185200,7470622975,2075,2075,2075,2075,0
20230620,185100,7470622975,2075,2075,2075,2075,0
20230620,185000,7470622975,2075,2075,2075,2075,0
20230620,184900,7470622975,2075,2075,2075,2075,0
20230620,184800,7470622975,2075,2075,2075,2075,0
20230620,184700,7470622975,2075,2075,2075,2075,52474
20230620,184600,7470622975,2075,2075,2075,2075,0
20230620,184500,7470622975,2075,2075,2075,2075,0
20230620,184400,7470622975,2075,2075,2075,2075,0
20230620,184300,7470622975,2075,2075,2075,2075,0
20230620,184200,7470622975,2075,2075,2075,2075,0
20230620,184100,7470622975,2075,2075,2075,2075,0
20230620,184000,7470622975,2075,2075,2075,2075,0
20230620,183900,7470622975,2075,2075,2075,2075,0
20230620,183800,7470622975,2075,2075,2075,2075,0
20230620,183700,7470622975,2075,2075,2075,2075,0
20230620,183600,7470622975,2075,2075,2075,2075,0
20230620,183500,7470622975,2075,2075,2075,2075,0
20230620,183400,7470622975,2075,2075,2075,2075,0
20230620,183300,7470622975,2075,2075,2075,2075,0
20230620,183200,7470622975,2075,2075,2075,2075,0
20230620,183100,7470622975,2075,2075,2075,2075,0
20230620,183000,7470622975,2075,2075,2075,2075,0
20230620,182900,7470622975,2075,2075,2075,2075,0
20230620,182800,7470622975,2075,2075,2075,2075,0
20230620,182700,7470622975,2075,2075,2075,2075,0
20230620,182600,7470622975,2075,2075,2075,2075,0
20230620,182500,7470622975,2075,2075,2075,2075,0
20230620,182400,7470622975,2075,2075,2075,2075,0
20230620,182300,7470622975,2075,2075,2075,2075,0
20230620,182200,7470622975,2075,2075,2075,2075,0
20230620,182100,7470622975,2075,2075,2075,2075,0
20230620,182000,7470622975,2075,2075,2075,2075,0
20230620,181900,7470622975,2075,2075,2075,2075,0
20230620,181800,7470622975,2075,2075,2075,2075,0
20230620,181700,7470622975,2075,2075,2075,2075,52474
20230620,181600,7470622975,2075,2075,2075,2075,0
20230620,181500,7470622975,2075,2075,2075,2075,0
20230620,181400,7470622975,2075,2075,2075,2075,0
20230620,181300,7470622975,2075,2075,2075,2075,0
20230620,181200,7470622975,2075,2075,2075,2075,0
20230620,181100,7470622975,2075,2075,2075,2075,0
20230620,181000,7470622975,2075,2075,2075,2075,0
20230620,180900,7470622975,2075,2075,2075,2075,0
20230620,180800,7470622975,2075,2075,2075,2075,0
20230620,180700,7470622975,2075,2075,2075,2075,0
20230620,180600,7470622975,2075,2075,2075,2075,0
20230620,180500,7470622975,2075,2075,2075,2075,0
20230620,180400,7470622975,2075,2075,2075,2075,0
20230620,180300,7470622975,2075,2075,2075,2075,0
20230620,180200,7470622975,2075,2075,2075,2075,0
20230620,180100,7470622975,2075,2075,2075,2075,0
20230620,180000,7470622975,2075,2075,2075,2075,0
20230620,175900,7470622975,2075,2075,2075,2075,0
20230620,175800,7470622975,2075,2075,2075,2075,0
20230620,175700,7470622975,2075,2075,2075,2075,0
20230620,175600,7470622975,2075,2075,2075,2075,0
20230620,175500,7470622975,2075,2075,2075,2075,0
20230620,175400,7470622975,2075,2075,2075,2075,0
20230620,175300,7470622975,2075,2075,2075,2075,0
20230620,175200,7470622975,2075,2075,2075,2075,0
20230620,175100,7470622975,2075,2075,2075,2075,0
20230620,175000,7470622975,2075,2075,2075,2075,0
20230620,174900,7470622975,2075,2075,2075,2075,0
20230620,174800,7470622975,2075,2075,2075,2075,0
20230620,174700,7470622975,2075,2075,2075,2075,52474
20230620,174600,7470622975,2075,2075,2075,2075,0
20230620,174500,7470622975,2075,2075,2075,2075,0
20230620,174400,7470622975,2075,2075,2075,2075,0
20230620,174300,7470622975,2075,2075,2075,2075,0
20230620,174200,7470622975,2075,2075,2075,2075,0
20230620,174100,7470622975,2075,2075,2075,2075,0
20230620,174000,7470622975,2075,2075,2075,2075,0
20230620,173900,7470622975,2075,2075,2075,2075,0
20230620,173800,7470622975,2075,2075,2075,2075,0
20230620,173700,7470622975,2075,2075,2075,2075,0
20230620,173600,7470622975,2075,2075,2075,2075,0
20230620,173500,7470622975,2075,2075,2075,2075,0
20230620,173400,7470622975,2075,2075,2075,2075,0
20230620,173300,7470622975,2075,2075,2075,2075,0
20230620,173200,7470622975,2075,2075,2075,2075,0
20230620,173100,7470622975,2075,2075,2075,2075,0
20230620,173000,7470622975,2075,2075,2075,2075,0
20230620,172900,7470622975,2075,2075,2075,2075,0
20230620,172800,7470622975,2075,2075,2075,2075,0
20230620,172700,7470622975,2075,2075,2075,2075,0
20230620,172600,7470622975,2075,2075,2075,2075,0
20230620,172500,7470622975,2075,2075,2075,2075,0
20230620,172400,7470622975,2075,2075,2075,2075,0
20230620,172300,7470622975,2075,2075,2075,2075,0
20230620,172200,7470622975,2075,2075,2075,2075,0
20230620,172100,7470622975,2075,2075,2075,2075,0
20230620,172000,7470622975,2075,2075,2075,2075,0
20230620,171900,7470622975,2075,2075,2075,2075,0
20230620,171800,7470622975,2075,2075,2075,2075,0
20230620,171700,7470622975,2075,2075,2075,2075,52474
20230620,171600,7470622975,2075,2075,2075,2075,0
20230620,171500,7470622975,2075,2075,2075,2075,0
20230620,171400,7470622975,2075,2075,2075,2075,0
20230620,171300,7470622975,2075,2075,2075,2075,0
20230620,171200,7470622975,2075,2075,2075,2075,0
20230620,171100,7470622975,2075,2075,2075,2075,0
20230620,171000,7470622975,2075,2075,2075,2075,0
20230620,170900,7470622975,2075,2075,2075,2075,0
20230620,170800,7470622975,2075,2075,2075,2075,0
20230620,170700,7470622975,2075,2075,2075,2075,0
20230620,170600,7470622975,2075,2075,2075,2075,0
20230620,170500,7470622975,2075,2075,2075,2075,0
20230620,170400,7470622975,2075,2075,2075,2075,0
20230620,170300,7470622975,2075,2075,2075,2075,0
20230620,170200,7470622975,2075,2075,2075,2075,0
20230620,170100,7470622975,2075,2075,2075,2075,0
20230620,170000,7470622975,2075,2075,2075,2075,0
20230620,165900,7470622975,2075,2075,2075,2075,0
20230620,165800,7470622975,2075,2075,2075,2075,0
20230620,165700,7470622975,2075,2075,2075,2075,0
20230620,165600,7470622975,2075,2075,2075,2075,0
20230620,165500,7470622975,2075,2075,2075,2075,0
20230620,165400,7470622975,2075,2075,2075,2075,0
20230620,165300,7470622975,2075,2075,2075,2075,0
20230620,165200,7470622975,2075,2075,2075,2075,0
20230620,165100,7470622975,2075,2075,2075,2075,0
20230620,165000,7470622975,2075,2075,2075,2075,0
20230620,164900,7470622975,2075,2075,2075,2075,0
20230620,164800,7470622975,2075,2075,2075,2075,0
20230620,164700,7470622975,2075,2075,2075,2075,52474
20230620,164600,7470622975,2075,2075,2075,2075,0
20230620,164500,7470622975,2075,2075,2075,2075,0
20230620,164400,7470622975,2075,2075,2075,2075,0
20230620,164300,7470622975,2075,2075,2075,2075,0
20230620,164200,7470622975,2075,2075,2075,2075,0
20230620,164100,7470622975,2075,2075,2075,2075,0
20230620,164000,7470622975,2075,2075,2075,2075,0
20230620,163900,7470622975,2075,2075,2075,2075,0
20230620,163800,7470622975,2075,2075,2075,2075,0
20230620,163700,7470622975,2075,2075,2075,2075,0
20230620,163600,7470622975,2075,2075,2075,2075,0
20230620,163500,7470622975,2075,2075,2075,2075,0
20230620,163400,7470622975,2075,2075,2075,2075,0
20230620,163300,7470622975,2075,2075,2075,2075,0
20230620,163200,7470622975,2075,2075,2075,2075,0
20230620,163100,7470622975,2075,2075,2075,2075,0
20230620,163000,7470622975,2075,2075,2075,2075,0
20230620,162900,7470622975,2075,2075,2075,2075,0
20230620,162800,7470622975,2075,2075,2075,2075,0
20230620,162700,7470622975,2075,2075,2075,2075,0
20230620,162600,7470622975,2075,2075,2075,2075,0
20230620,162500,7470622975,2075,2075,2075,2075,0
20230620,162400,7470622975,2075,2075,2075,2075,0
20230620,162300,7470622975,2075,2075,2075,2075,0
20230620,162200,7470622975,2075,2075,2075,2075,0
20230620,162100,7470622975,2075,2075,2075,2075,0
20230620,162000,7470622975,2075,2075,2075,2075,0
20230620,161900,7470622975,2075,2075,2075,2075,0
20230620,161800,7470622975,2075,2075,2075,2075,0
20230620,161700,7470622975,2075,2075,2075,2075,52474
20230620,161600,7470622975,2075,2075,2075,2075,0
20230620,161500,7470622975,2075,2075,2075,2075,0
20230620,161400,7470622975,2075,2075,2075,2075,0
20230620,161300,7470622975,2075,2075,2075,2075,0
20230620,161200,7470622975,2075,2075,2075,2075,0
20230620,161100,7470622975,2075,2075,2075,2075,0
20230620,161000,7470622975,2075,2075,2075,2075,0
20230620,160900,7470622975,2075,2075,2075,2075,0
20230620,160800,7470622975,2075,2075,2075,2075,0
20230620,160700,7470622975,2075,2075,2075,2075,0
20230620,160600,7470622975,2075,2075,2075,2075,0
20230620,160500,7470622975,2075,2075,2075,2075,0
20230620,160400,7470622975,2075,2075,2075,2075,0
20230620,160300,7470622975,2075,2075,2075,2075,0
20230620,160200,7470622975,2075,2075,2075,2075,0
20230620,160100,7470622975,2075,2075,2075,2075,0
20230620,160000,7470622975,2075,2075,2075,2075,0
20230620,155900,7470622975,2075,2075,2075,2075,0
20230620,155800,7470622975,2075,2075,2075,2075,0
20230620,155700,7470622975,2075,2075,2075,2075,0
20230620,155600,7470622975,2075,2075,2075,2075,0
20230620,155500,7470622975,2075,2075,2075,2075,0
20230620,155400,7470622975,2075,2075,2075,2075,0
20230620,155300,7470622975,2075,2075,2075,2075,0
20230620,155200,7470622975,2075,2075,2075,2075,0
20230620,155100,7470622975,2075,2075,2075,2075,0
20230620,155000,7470622975,2075,2075,2075,2075,0
20230620,154900,7470622975,2075,2075,2075,2075,0
20230620,154800,7470622975,2075,2075,2075,2075,0
20230620,154700,7470622975,2075,2075,2075,2075,52474
20230620,154600,7470622975,2075,2075,2075,2075,0
20230620,154500,7470622975,2075,2075,2075,2075,0
20230620,154400,7470622975,2075,2075,2075,2075,0
20230620,154300,7470622975,2075,2075,2075,2075,0
20230620,154200,7470622975,2075,2075,2075,2075,0
20230620,154100,7470622975,2075,2075,2075,2075,0
20230620,154000,7470622975,2075,2075,2075,2075,0
20230620,153900,7470622975,2075,2075,2075,2075,0
20230620,153800,7470622975,2075,2075,2075,2075,0
20230620,153700,7470622975,2075,2075,2075,2075,0
20230620,153600,7470622975,2075,2075,2075,2075,0
20230620,153500,7470622975,2075,2075,2075,2075,0
20230620,153400,7470622975,2075,2075,2075,2075,0
20230620,153300,7470622975,2075,2075,2075,2075,0
20230620,153200,7470622975,2075,2075,2075,2075,0
20230620,153100,7470622975,2075,2075,2075,2075,0
20230620,153000,7470622975,2075,2075,2075,2075,52474
20230620,152900,7361739425,2100,2100,2100,2100,0
20230620,152800,7361739425,2100,2100,2100,2100,0
20230620,152700,7361739425,2100,2100,2100,2100,0
20230620,152600,7361739425,2100,2100,2100,2100,0
20230620,152500,7361739425,2100,2100,2100,2100,0
20230620,152400,7361739425,2100,2100,2100,2100,0
20230620,152300,7361739425,2100,2100,2100,2100,0
20230620,152200,7361739425,2100,2100,2100,2100,0
20230620,152100,7361739425,2100,2100,2100,2100,0
20230620,152000,7361739425,2100,2100,2100,2100,0
20230620,151900,7361739425,2100,2100,2105,2100,4070
20230620,151800,7353192385,2100,2095,2105,2095,8349
20230620,151700,7335656990,2095,2100,2100,2095,13217
20230620,151600,7307922285,2095,2095,2095,2095,1716
20230620,151500,7304327265,2085,2095,2100,2085,3450
20230620,151400,7297095055,2100,2100,2100,2100,1098
20230620,151300,7294789255,2100,2090,2100,2090,14968
20230620,151200,7263401175,2095,2090,2095,2090,7135
20230620,151100,7248463965,2095,2090,2095,2090,1517
20230620,151000,7245293410,2085,2090,2095,2080,2767
20230620,150900,7239507035,2090,2085,2090,2085,839
20230620,150800,7237757430,2090,2085,2090,2085,1231
20230620,150700,7235190505,2090,2085,2090,2080,1707
20230620,150600,7231629490,2090,2085,2090,2085,667
20230620,150500,7230236560,2090,2085,2090,2085,469
20230620,150400,7229256625,2090,2085,2090,2085,2104
20230620,150300,7224864755,2085,2080,2090,2080,2135
20230620,150200,7220413370,2085,2080,2085,2080,4601
20230620,150100,7210839215,2080,2080,2080,2075,3543
20230620,150000,7203470025,2075,2080,2085,2075,936
20230620,145900,7201525040,2085,2085,2085,2080,318
20230620,145800,7200863575,2080,2085,2085,2075,7522
20230620,145700,7185217960,2085,2085,2085,2080,170
20230620,145600,7184863520,2085,2085,2090,2085,740
20230620,145500,7183320605,2085,2095,2095,2080,209
20230620,145400,7182884840,2095,2085,2100,2085,10008
20230620,145300,7161909655,2085,2080,2085,2075,9517
20230620,145200,7142158645,2080,2080,2080,2080,597
20230620,145100,7140916885,2075,2080,2080,2075,703
20230620,145000,7139458145,2075,2085,2085,2075,1818
20230620,144900,7135684795,2090,2090,2090,2075,1922
20230620,144800,7131693570,2090,2085,2095,2080,5046
20230620,144700,7121193215,2085,2085,2095,2085,301
20230620,144600,7120565610,2095,2095,2095,2095,1245
20230620,144500,7117957335,2085,2095,2095,2085,4923
20230620,144400,7107692270,2095,2095,2095,2095,1552
20230620,144300,7104440830,2095,2085,2095,2085,76
20230620,144200,7104282350,2095,2095,2095,2085,307
20230620,144100,7103640125,2095,2090,2095,2090,1154
20230620,144000,7101227995,2095,2095,2100,2080,1121
20230620,143900,7098878750,2100,2100,2100,2095,10982
20230620,143800,7075871435,2095,2095,2095,2095,9554
20230620,143700,7055855805,2080,2095,2095,2080,2346
20230620,143600,7050960930,2095,2090,2095,2085,3018
20230620,143500,7044651085,2090,2080,2090,2080,2334
20230620,143400,7039796240,2080,2080,2080,2080,556
20230620,143300,7038639760,2080,2075,2080,2070,3283
20230620,143200,7031829450,2080,2075,2080,2075,453
20230620,143100,7030888710,2080,2080,2080,2075,917
20230620,143000,7028983760,2080,2080,2090,2070,9555
20230620,142900,7009152205,2090,2095,2095,2085,252
20230620,142800,7008626750,2095,2095,2095,2095,107
20230620,142700,7008402585,2095,2095,2095,2080,9
20230620,142600,7008383745,2095,2090,2095,2080,562
20230620,142500,7007211680,2090,2080,2095,2080,601
20230620,142400,7005959940,2095,2095,2095,2090,448
20230620,142300,7005023590,2095,2085,2095,2075,4419
20230620,142200,6995821720,2100,2100,2100,2100,260
20230620,142100,6995275720,2100,2095,2100,2090,3043
20230620,142000,6988902130,2100,2105,2105,2085,9858
20230620,141900,6968334000,2105,2095,2105,2090,3740
20230620,141800,6960500280,2095,2100,2100,2095,1868
20230620,141700,6956584845,2100,2105,2105,2090,4475
20230620,141600,6947217645,2105,2100,2105,2100,730
20230620,141500,6945684625,2110,2105,2110,2100,658
20230620,141400,6944301545,2110,2105,2110,2105,504
20230620,141300,6943240605,2115,2105,2115,2100,2730
20230620,141200,6937506785,2115,2115,2120,2110,12275
20230620,141100,6911603700,2115,2110,2120,2110,308
20230620,141000,6910953535,2120,2120,2120,2110,426
20230620,140900,6910050855,2120,2115,2120,2110,3180
20230620,140800,6903325420,2120,2120,2120,2110,12270
20230620,140700,6877416000,2120,2125,2125,2120,6442
20230620,140600,6863728945,2125,2120,2125,2115,3747
20230620,140500,6855797020,2125,2120,2125,2115,5007
20230620,140400,6845159485,2125,2130,2130,2115,7350
20230620,140300,6829589830,2130,2100,2130,2095,35918
20230620,140200,6753456990,2110,2110,2110,2100,5752
20230620,140100,6741364710,2110,2110,2115,2110,2232
20230620,140000,6736655140,2110,2110,2115,2110,1829
20230620,135900,6732795915,2115,2120,2120,2110,6044
20230620,135800,6720029835,2120,2110,2120,2110,19215
20230620,135700,6679352785,2115,2115,2115,2110,7976
20230620,135600,6662504125,2110,2110,2115,2110,1541
20230620,135500,6659252565,2110,2110,2115,2100,2030
20230620,135400,6654976110,2115,2110,2115,2100,20382
20230620,135300,6612041585,2110,2115,2115,2110,3797
20230620,135200,6604028920,2110,2100,2110,2100,17916
20230620,135100,6566293055,2100,2100,2105,2100,2110
20230620,135000,6561861945,2105,2100,2105,2100,1282
20230620,134900,6559169680,2100,2100,2100,2100,2935
20230620,134800,6553006180,2100,2100,2105,2100,509
20230620,134700,6551937245,2105,2105,2105,2100,1004
20230620,134600,6549828825,2105,2100,2105,2100,4112
20230620,134500,6541193575,2105,2100,2105,2100,7082
20230620,134400,6526321110,2100,2100,2100,2095,7367
20230620,134300,6510861725,2100,2095,2100,2095,7555
20230620,134200,6495033940,2100,2095,2100,2090,977
20230620,134100,6492991055,2100,2100,2100,2090,3187
20230620,134000,6486304315,2100,2105,2110,2100,4000
20230620,133900,6477901035,2110,2085,2110,2070,38764
20230620,133800,6396674320,2080,2075,2080,2070,1940
20230620,133700,6392640610,2085,2075,2090,2075,504
20230620,133600,6391594295,2090,2090,2090,2075,1906
20230620,133500,6387626195,2090,2080,2090,2080,618
20230620,133400,6386336830,2080,2080,2080,2075,1018
20230620,133300,6384219480,2075,2075,2080,2075,1022
20230620,133200,6382098820,2080,2070,2080,2070,5908
20230620,133100,6369847890,2075,2070,2075,2070,3014
20230620,133000,6363603965,2075,2080,2080,2070,2435
20230620,132900,6358552580,2080,2085,2085,2075,4007
20230620,132800,6350220250,2085,2085,2085,2080,174
20230620,132700,6349857715,2085,2090,2090,2075,6522
20230620,132600,6336281130,2090,2090,2090,2085,1223
20230620,132500,6333726060,2090,2090,2090,2085,2076
20230620,132400,6329391560,2090,2090,2090,2085,753
20230620,132300,6327817840,2090,2080,2090,2080,1441
20230620,132200,6324816550,2085,2085,2085,2080,1411
20230620,132100,6321876410,2085,2085,2085,2085,301
20230620,132000,6321248825,2085,2085,2085,2080,4316
20230620,131900,6312268240,2090,2090,2090,2080,4103
20230620,131800,6303703640,2090,2090,2095,2085,1899
20230620,131700,6299734700,2095,2095,2095,2095,1849
20230620,131600,6295861045,2100,2100,2100,2090,2804
20230620,131500,6289984480,2100,2095,2100,2095,2872
20230620,131400,6283965245,2095,2095,2095,2085,2177
20230620,131300,6279408030,2095,2090,2095,2090,1950
20230620,131200,6275332510,2095,2085,2095,2085,3701
20230620,131100,6267602895,2085,2080,2085,2075,8013
20230620,131000,6250940220,2085,2085,2090,2080,4663
20230620,130900,6241232905,2090,2085,2090,2080,3820
20230620,130800,6233265780,2095,2095,2100,2085,12089
20230620,130700,6207989335,2095,2100,2100,2090,28378
20230620,130600,6148505035,2100,2090,2100,2085,20162
20230620,130500,6106264460,2090,2085,2090,2080,6067
20230620,130400,6093598350,2085,2090,2095,2080,31766
20230620,130300,6027266475,2090,2065,2090,2055,24984
20230620,130200,5975392130,2065,2060,2065,2060,1882
20230620,130100,5971515200,2065,2065,2065,2060,367
20230620,130000,5970759145,2065,2060,2065,2060,1760
20230620,125900,5967133510,2060,2060,2060,2055,13858
20230620,125800,5938596030,2060,2060,2060,2055,880
20230620,125700,5936783380,2060,2055,2060,2055,82
20230620,125600,5936614490,2060,2060,2060,2060,233
20230620,125500,5936134510,2060,2055,2060,2055,565
20230620,125400,5934972045,2060,2060,2060,2055,430
20230620,125300,5934087700,2060,2055,2060,2050,3502
20230620,125200,5926895940,2055,2055,2055,2055,35
20230620,125100,5926824015,2055,2055,2055,2055,4
20230620,125000,5926815795,2055,2050,2055,2050,7338
20230620,124900,5911755875,2055,2055,2055,2050,5463
20230620,124800,5900556620,2050,2055,2055,2050,334
20230620,124700,5899871485,2055,2055,2055,2050,1152
20230620,124600,5897504875,2055,2055,2055,2050,887
20230620,124500,5895685890,2055,2050,2055,2050,90
20230620,124400,5895501165,2055,2050,2055,2045,2390
20230620,124300,5890601155,2055,2050,2055,2050,3835
20230620,124200,5882739400,2055,2055,2055,2055,3441
20230620,124100,5875668145,2055,2050,2055,2050,1403
20230620,124000,5872791645,2055,2050,2055,2050,379
20230620,123900,5872014160,2055,2050,2055,2050,1128
20230620,123800,5869701745,2050,2045,2050,2045,1518
20230620,123700,5866591795,2040,2045,2045,2040,1071
20230620,123600,5864402120,2045,2045,2045,2040,274
20230620,123500,5863842635,2040,2040,2045,2035,6357
20230620,123400,5850884125,2045,2045,2045,2040,80
20230620,123300,5850720530,2045,2035,2045,2035,252
20230620,123200,5850207190,2045,2045,2045,2035,244
20230620,123100,5849710610,2045,2045,2045,2035,5022
20230620,123000,5839464640,2040,2045,2050,2040,288
20230620,122900,5838875305,2050,2050,2050,2050,1650
20230620,122800,5835492805,2050,2050,2050,2050,139
20230620,122700,5835207855,2050,2035,2050,2035,7030
20230620,122600,5820895860,2035,2040,2040,2035,457
20230620,122500,5819964670,2040,2035,2040,2035,5633
20230620,122400,5808501215,2040,2045,2045,2040,33280
20230620,122300,5740600305,2050,2050,2050,2045,3174
20230620,122200,5734108840,2055,2050,2055,2050,905
20230620,122100,5732253475,2050,2050,2050,2050,2262
20230620,122000,5727616375,2050,2045,2050,2045,1271
20230620,121900,5725012255,2050,2045,2050,2045,669
20230620,121800,5723640905,2055,2055,2055,2045,625
20230620,121700,5722362530,2050,2050,2050,2050,500
20230620,121600,5721337530,2055,2055,2055,2045,2362
20230620,121500,5716490500,2055,2045,2055,2045,1015
20230620,121400,5714414345,2055,2050,2055,2045,16676
20230620,121300,5680306940,2050,2050,2055,2050,515
20230620,121200,5679251170,2050,2050,2050,2050,30
20230620,121100,5679189670,2055,2055,2055,2055,1000
20230620,121000,5677134670,2055,2045,2055,2045,1861
20230620,120900,5673316355,2055,2050,2055,2045,5037
20230620,120800,5662990645,2045,2050,2050,2045,1856
20230620,120700,5659189420,2050,2050,2050,2045,4873
20230620,120600,5649220545,2045,2045,2055,2045,1170
20230620,120500,5646827885,2045,2045,2055,2045,1005
20230620,120400,5644763130,2055,2055,2055,2045,3716
20230620,120300,5637161315,2050,2050,2050,2045,325
20230620,120200,5636495075,2050,2045,2050,2045,25
20230620,120100,5636443830,2050,2050,2050,2050,6452
20230620,120000,5623217230,2050,2045,2050,2045,1115
20230620,115900,5620931700,2045,2045,2045,2045,204
20230620,115800,5620514520,2045,2045,2050,2045,394
20230620,115700,5619708075,2045,2050,2050,2045,1698
20230620,115600,5616227925,2050,2045,2050,2045,900
20230620,115500,5614386670,2050,2045,2050,2045,668
20230620,115400,5613020485,2050,2050,2050,2050,2840
20230620,115300,5607198485,2050,2050,2050,2050,394
20230620,115200,5606390785,2050,2050,2050,2050,1574
20230620,115100,5603164085,2050,2050,2050,2050,179
20230620,115000,5602797135,2050,2050,2050,2050,11304
20230620,114900,5579623935,2050,2050,2055,2050,2115
20230620,114800,5575287435,2050,2050,2055,2050,916
20230620,114700,5573409460,2050,2050,2055,2050,9736
20230620,114600,5553450540,2050,2055,2055,2050,3862
20230620,114500,5545514980,2055,2060,2060,2055,1604
20230620,114400,5542211555,2060,2060,2065,2060,261
20230620,114300,5541673675,2065,2065,2075,2060,959
20230620,114200,5539693375,2075,2060,2075,2060,4875
20230620,114100,5529618050,2060,2055,2060,2055,2645
20230620,114000,5524175010,2055,2055,2060,2050,16505
20230620,113900,5490257130,2055,2055,2060,2055,2886
20230620,113800,5484323035,2055,2055,2060,2055,2402
20230620,113700,5479384650,2060,2055,2060,2055,320
20230620,113600,5478725550,2055,2065,2065,2055,923
20230620,113500,5476828725,2065,2055,2065,2055,70
20230620,113400,5476684785,2055,2055,2065,2055,17981
20230620,113300,5439593610,2055,2050,2065,2050,4509
20230620,113200,5430325575,2050,2050,2055,2050,3184
20230620,113100,5423798335,2050,2060,2065,2050,9545
20230620,113000,5404183660,2065,2065,2070,2060,7229
20230620,112900,5389289835,2070,2060,2070,2060,34
20230620,112800,5389219765,2070,2065,2070,2060,2261
20230620,112700,5384552075,2065,2065,2065,2060,3385
20230620,112600,5377573945,2065,2060,2065,2060,1141
20230620,112500,5375222840,2065,2060,2070,2060,2197
20230620,112400,5370686250,2065,2065,2065,2060,1048
20230620,112300,5368525230,2065,2065,2065,2060,7754
20230620,112200,5352513475,2065,2065,2070,2065,62
20230620,112100,5352385365,2065,2065,2070,2065,1409
20230620,112000,5349470765,2070,2070,2075,2065,2865
20230620,111900,5343540705,2075,2075,2075,2070,790
20230620,111800,5341902735,2075,2070,2075,2070,12558
20230620,111700,5315868645,2070,2060,2070,2060,3582
20230620,111600,5308480275,2060,2055,2060,2055,17
20230620,111500,5308445325,2055,2050,2060,2050,1216
20230620,111400,5305952380,2060,2060,2060,2060,1817
20230620,111300,5302209360,2060,2055,2060,2050,2016
20230620,111200,5298071550,2060,2050,2060,2050,1727
20230620,111100,5294530190,2050,2050,2060,2050,4861
20230620,111000,5284541385,2055,2050,2055,2050,1652
20230620,110900,5281153020,2050,2055,2055,2050,5514
20230620,110800,5269849250,2055,2055,2055,2050,1251
20230620,110700,5267284415,2055,2055,2060,2055,10148
20230620,110600,5246430260,2060,2060,2060,2055,3794
20230620,110500,5238630950,2060,2055,2060,2055,987
20230620,110400,5236598645,2060,2060,2060,2060,1866
20230620,110300,5232754685,2060,2055,2060,2055,1846
20230620,110200,5228958420,2060,2060,2060,2045,41701
20230620,110100,5143415010,2065,2060,2065,2060,4713
20230620,110000,5133706220,2060,2065,2070,2060,2560
20230620,105900,5128419255,2070,2070,2070,2070,10
20230620,105800,5128398555,2070,2075,2075,2070,251
20230620,105700,5127878730,2075,2070,2075,2065,1249
20230620,105600,5125293265,2070,2065,2070,2065,21
20230620,105500,5125249895,2070,2065,2070,2065,432
20230620,105400,5124357790,2070,2065,2070,2065,1039
20230620,105300,5122209735,2065,2065,2065,2060,449
20230620,105200,5121282560,2065,2060,2065,2060,7885
20230620,105100,5105017370,2060,2055,2060,2055,9958
20230620,105000,5084553630,2060,2060,2060,2055,19732
20230620,104900,5044003835,2060,2060,2060,2060,37
20230620,104800,5043927615,2060,2060,2060,2060,502
20230620,104700,5042893495,2060,2060,2060,2055,348
20230620,104600,5042177615,2060,2060,2060,2055,3006
20230620,104500,5035989360,2060,2060,2060,2055,1386
20230620,104400,5033135510,2060,2055,2060,2055,1202
20230620,104300,5030660815,2060,2060,2060,2060,137
20230620,104200,5030378595,2055,2055,2060,2055,1605
20230620,104100,5027080200,2060,2060,2060,2055,202
20230620,104000,5026665080,2060,2065,2065,2055,1608
20230620,103900,5023355365,2055,2060,2065,2055,649
20230620,103800,5022018620,2065,2060,2065,2055,453
20230620,103700,5021085450,2060,2065,2065,2060,4322
20230620,103600,5012182115,2060,2065,2065,2055,8248
20230620,103500,4995193695,2065,2055,2065,2055,3493
20230620,103400,4987998260,2060,2060,2060,2055,7120
20230620,103300,4973366590,2060,2055,2060,2055,964
20230620,103200,4971384800,2055,2055,2060,2055,2300
20230620,103100,4966652070,2060,2055,2060,2055,9
20230620,103000,4966633540,2060,2060,2060,2050,900
20230620,102900,4964781215,2060,2050,2060,2050,11940
20230620,102800,4940250555,2060,2055,2060,2045,3418
20230620,102700,4933240480,2055,2055,2055,2050,7491
20230620,102600,4917869390,2055,2055,2055,2045,8959
20230620,102500,4899518705,2060,2060,2065,2050,9135
20230620,102400,4880737585,2065,2065,2065,2060,2212
20230620,102300,4876174820,2065,2060,2065,2055,2174
20230620,102200,4871696935,2060,2055,2065,2050,6740
20230620,102100,4857844255,2050,2050,2055,2045,13490
20230620,102000,4830192650,2050,2045,2050,2040,8668
20230620,101900,4812460320,2045,2045,2050,2045,1766
20230620,101800,4808848790,2050,2045,2050,2045,1540
20230620,101700,4805696315,2045,2045,2050,2040,9991
20230620,101600,4785266715,2050,2045,2050,2045,2017
20230620,101500,4781141925,2045,2040,2050,2040,5627
20230620,101400,4769637820,2040,2045,2045,2040,8248
20230620,101300,4752799020,2045,2045,2050,2045,5362
20230620,101200,4741833430,2050,2050,2050,2045,14568
20230620,101100,4712024745,2050,2055,2055,2045,15535
20230620,101000,4680152300,2055,2055,2055,2055,8725
20230620,100900,4662222425,2060,2060,2060,2055,2885
20230620,100800,4656281900,2060,2055,2060,2055,7919
20230620,100700,4639998230,2055,2060,2065,2055,9357
20230620,100600,4620720665,2060,2070,2070,2060,4398
20230620,100500,4611639800,2070,2070,2075,2065,6826
20230620,100400,4597510335,2070,2065,2075,2060,15622
20230620,100300,4565191515,2065,2055,2065,2050,11792
20230620,100200,4540905425,2050,2050,2055,2050,2268
20230620,100100,4536255090,2050,2055,2055,2045,15804
20230620,100000,4503905915,2050,2060,2060,2050,4640
20230620,095900,4494363655,2060,2050,2060,2045,12124
20230620,095800,4469418200,2050,2055,2055,2045,10319
20230620,095700,4448273810,2050,2055,2055,2050,2760
20230620,095600,4442605570,2050,2050,2055,2045,6240
20230620,095500,4429828300,2045,2055,2055,2045,6165
20230620,095400,4417190145,2050,2060,2060,2050,8170
20230620,095300,4400436355,2050,2060,2060,2045,31630
20230620,095200,4335527295,2050,2050,2060,2045,7090
20230620,095100,4320971165,2050,2055,2055,2040,16925
20230620,095000,4286378990,2050,2040,2050,2035,16734
20230620,094900,4252171180,2035,2030,2050,2030,12939
20230620,094800,4225855065,2035,2060,2060,2030,55665
20230620,094700,4112317530,2055,2050,2060,2045,14644
20230620,094600,4082289835,2045,2060,2060,2045,28782
20230620,094500,4023242390,2060,2070,2070,2055,54285
20230620,094400,3911436425,2065,2065,2070,2065,9372
20230620,094300,3892081165,2060,2065,2070,2060,4506
20230620,094200,3882793730,2065,2075,2075,2060,27720
20230620,094100,3825555925,2070,2075,2075,2070,9626
20230620,094000,3805624290,2075,2080,2085,2075,7236
20230620,093900,3790555395,2085,2075,2085,2075,7883
20230620,093800,3774173175,2075,2085,2085,2075,3887
20230620,093700,3766084625,2085,2090,2095,2085,7574
20230620,093600,3750250500,2085,2075,2095,2070,13707
20230620,093500,3721712110,2075,2070,2075,2070,1734
20230620,093400,3718115720,2070,2075,2075,2060,31173
20230620,093300,3653665340,2080,2075,2080,2070,12811
20230620,093200,3627101520,2075,2070,2075,2065,7646
20230620,093100,3611264365,2065,2080,2085,2065,39369
20230620,093000,3529601365,2095,2090,2095,2080,8222
20230620,092900,3512419205,2090,2095,2095,2090,6209
20230620,092800,3499433120,2095,2080,2095,2080,19011
20230620,092700,3459731490,2080,2090,2090,2080,7336
20230620,092600,3444460300,2085,2085,2085,2075,11842
20230620,092500,3419835210,2085,2095,2095,2080,18628
20230620,092400,3380964705,2090,2095,2105,2090,34832
20230620,092300,3307852935,2105,2110,2120,2100,44714
20230620,092200,3213588705,2110,2105,2115,2100,37340
20230620,092100,3134948985,2100,2090,2100,2090,36368
20230620,092000,3058787870,2090,2090,2095,2080,40146
20230620,091900,2974986425,2085,2070,2090,2065,59869
20230620,091800,2850525030,2070,2040,2070,2035,53263
20230620,091700,2741096010,2045,2035,2045,2030,22404
20230620,091600,2695445070,2040,2025,2040,2015,21722
20230620,091500,2651330220,2025,2045,2045,2010,135867
20230620,091400,2376007690,2045,2045,2055,2040,43754
20230620,091300,2286508995,2050,2095,2095,2035,170479
20230620,091200,1934762435,2095,2105,2110,2095,62440
20230620,091100,1803607865,2100,2120,2120,2100,78676
20230620,091000,1637501155,2120,2120,2130,2120,21455
20230620,090900,1591968650,2125,2125,2130,2120,31829
20230620,090800,1524367790,2125,2150,2150,2120,78058
20230620,090700,1358271945,2145,2130,2155,2125,35757
20230620,090600,1281880200,2130,2140,2145,2130,45085
20230620,090500,1185581660,2140,2170,2180,2140,74464
20230620,090400,1024492715,2185,2185,2185,2160,52354
20230620,090300,910846900,2185,2155,2195,2140,73354
20230620,090200,751717195,2150,2130,2155,2125,43337
20230620,090100,659156670,2130,2160,2160,2130,112800
20230620,090000,417868665,2160,2170,2170,2145,190495