stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,203500,50140850,2850,2850,2850,2850,1142
20230601,203400,50140850,2850,2850,2850,2850,0
20230601,203300,50140850,2850,2850,2850,2850,0
20230601,203200,50140850,2850,2850,2850,2850,0
20230601,203100,50140850,2850,2850,2850,2850,0
20230601,203000,50140850,2850,2850,2850,2850,0
20230601,202900,50140850,2850,2850,2850,2850,0
20230601,202800,50140850,2850,2850,2850,2850,0
20230601,202700,50140850,2850,2850,2850,2850,0
20230601,202600,50140850,2850,2850,2850,2850,0
20230601,202500,50140850,2850,2850,2850,2850,0
20230601,202400,50140850,2850,2850,2850,2850,0
20230601,202300,50140850,2850,2850,2850,2850,0
20230601,202200,50140850,2850,2850,2850,2850,0
20230601,202100,50140850,2850,2850,2850,2850,0
20230601,202000,50140850,2850,2850,2850,2850,0
20230601,201900,50140850,2850,2850,2850,2850,0
20230601,201800,50140850,2850,2850,2850,2850,0
20230601,201700,50140850,2850,2850,2850,2850,0
20230601,201600,50140850,2850,2850,2850,2850,0
20230601,201500,50140850,2850,2850,2850,2850,0
20230601,201400,50140850,2850,2850,2850,2850,0
20230601,201300,50140850,2850,2850,2850,2850,0
20230601,201200,50140850,2850,2850,2850,2850,0
20230601,201100,50140850,2850,2850,2850,2850,0
20230601,201000,50140850,2850,2850,2850,2850,0
20230601,200900,50140850,2850,2850,2850,2850,0
20230601,200800,50140850,2850,2850,2850,2850,0
20230601,200700,50140850,2850,2850,2850,2850,0
20230601,200600,50140850,2850,2850,2850,2850,0
20230601,200500,50140850,2850,2850,2850,2850,1142
20230601,200400,50140850,2850,2850,2850,2850,0
20230601,200300,50140850,2850,2850,2850,2850,0
20230601,200200,50140850,2850,2850,2850,2850,0
20230601,200100,50140850,2850,2850,2850,2850,0
20230601,200000,50140850,2850,2850,2850,2850,0
20230601,195900,50140850,2850,2850,2850,2850,0
20230601,195800,50140850,2850,2850,2850,2850,0
20230601,195700,50140850,2850,2850,2850,2850,0
20230601,195600,50140850,2850,2850,2850,2850,0
20230601,195500,50140850,2850,2850,2850,2850,0
20230601,195400,50140850,2850,2850,2850,2850,0
20230601,195300,50140850,2850,2850,2850,2850,0
20230601,195200,50140850,2850,2850,2850,2850,0
20230601,195100,50140850,2850,2850,2850,2850,0
20230601,195000,50140850,2850,2850,2850,2850,0
20230601,194900,50140850,2850,2850,2850,2850,0
20230601,194800,50140850,2850,2850,2850,2850,0
20230601,194700,50140850,2850,2850,2850,2850,0
20230601,194600,50140850,2850,2850,2850,2850,0
20230601,194500,50140850,2850,2850,2850,2850,0
20230601,194400,50140850,2850,2850,2850,2850,0
20230601,194300,50140850,2850,2850,2850,2850,0
20230601,194200,50140850,2850,2850,2850,2850,0
20230601,194100,50140850,2850,2850,2850,2850,0
20230601,194000,50140850,2850,2850,2850,2850,0
20230601,193900,50140850,2850,2850,2850,2850,0
20230601,193800,50140850,2850,2850,2850,2850,0
20230601,193700,50140850,2850,2850,2850,2850,0
20230601,193600,50140850,2850,2850,2850,2850,0
20230601,193500,50140850,2850,2850,2850,2850,1142
20230601,193400,50140850,2850,2850,2850,2850,0
20230601,193300,50140850,2850,2850,2850,2850,0
20230601,193200,50140850,2850,2850,2850,2850,0
20230601,193100,50140850,2850,2850,2850,2850,0
20230601,193000,50140850,2850,2850,2850,2850,0
20230601,192900,50140850,2850,2850,2850,2850,0
20230601,192800,50140850,2850,2850,2850,2850,0
20230601,192700,50140850,2850,2850,2850,2850,0
20230601,192600,50140850,2850,2850,2850,2850,0
20230601,192500,50140850,2850,2850,2850,2850,0
20230601,192400,50140850,2850,2850,2850,2850,0
20230601,192300,50140850,2850,2850,2850,2850,0
20230601,192200,50140850,2850,2850,2850,2850,0
20230601,192100,50140850,2850,2850,2850,2850,0
20230601,192000,50140850,2850,2850,2850,2850,0
20230601,191900,50140850,2850,2850,2850,2850,0
20230601,191800,50140850,2850,2850,2850,2850,0
20230601,191700,50140850,2850,2850,2850,2850,0
20230601,191600,50140850,2850,2850,2850,2850,0
20230601,191500,50140850,2850,2850,2850,2850,0
20230601,191400,50140850,2850,2850,2850,2850,0
20230601,191300,50140850,2850,2850,2850,2850,0
20230601,191200,50140850,2850,2850,2850,2850,0
20230601,191100,50140850,2850,2850,2850,2850,0
20230601,191000,50140850,2850,2850,2850,2850,0
20230601,190900,50140850,2850,2850,2850,2850,0
20230601,190800,50140850,2850,2850,2850,2850,0
20230601,190700,50140850,2850,2850,2850,2850,0
20230601,190600,50140850,2850,2850,2850,2850,0
20230601,190500,50140850,2850,2850,2850,2850,1142
20230601,190400,50140850,2850,2850,2850,2850,0
20230601,190300,50140850,2850,2850,2850,2850,0
20230601,190200,50140850,2850,2850,2850,2850,0
20230601,190100,50140850,2850,2850,2850,2850,0
20230601,190000,50140850,2850,2850,2850,2850,0
20230601,185900,50140850,2850,2850,2850,2850,0
20230601,185800,50140850,2850,2850,2850,2850,0
20230601,185700,50140850,2850,2850,2850,2850,0
20230601,185600,50140850,2850,2850,2850,2850,0
20230601,185500,50140850,2850,2850,2850,2850,0
20230601,185400,50140850,2850,2850,2850,2850,0
20230601,185300,50140850,2850,2850,2850,2850,0
20230601,185200,50140850,2850,2850,2850,2850,0
20230601,185100,50140850,2850,2850,2850,2850,0
20230601,185000,50140850,2850,2850,2850,2850,0
20230601,184900,50140850,2850,2850,2850,2850,0
20230601,184800,50140850,2850,2850,2850,2850,0
20230601,184700,50140850,2850,2850,2850,2850,0
20230601,184600,50140850,2850,2850,2850,2850,0
20230601,184500,50140850,2850,2850,2850,2850,0
20230601,184400,50140850,2850,2850,2850,2850,0
20230601,184300,50140850,2850,2850,2850,2850,0
20230601,184200,50140850,2850,2850,2850,2850,0
20230601,184100,50140850,2850,2850,2850,2850,0
20230601,184000,50140850,2850,2850,2850,2850,0
20230601,183900,50140850,2850,2850,2850,2850,0
20230601,183800,50140850,2850,2850,2850,2850,0
20230601,183700,50140850,2850,2850,2850,2850,0
20230601,183600,50140850,2850,2850,2850,2850,0
20230601,183500,50140850,2850,2850,2850,2850,1142
20230601,183400,50140850,2850,2850,2850,2850,0
20230601,183300,50140850,2850,2850,2850,2850,0
20230601,183200,50140850,2850,2850,2850,2850,0
20230601,183100,50140850,2850,2850,2850,2850,0
20230601,183000,50140850,2850,2850,2850,2850,0
20230601,182900,50140850,2850,2850,2850,2850,0
20230601,182800,50140850,2850,2850,2850,2850,0
20230601,182700,50140850,2850,2850,2850,2850,0
20230601,182600,50140850,2850,2850,2850,2850,0
20230601,182500,50140850,2850,2850,2850,2850,0
20230601,182400,50140850,2850,2850,2850,2850,0
20230601,182300,50140850,2850,2850,2850,2850,0
20230601,182200,50140850,2850,2850,2850,2850,0
20230601,182100,50140850,2850,2850,2850,2850,0
20230601,182000,50140850,2850,2850,2850,2850,0
20230601,181900,50140850,2850,2850,2850,2850,0
20230601,181800,50140850,2850,2850,2850,2850,0
20230601,181700,50140850,2850,2850,2850,2850,0
20230601,181600,50140850,2850,2850,2850,2850,0
20230601,181500,50140850,2850,2850,2850,2850,0
20230601,181400,50140850,2850,2850,2850,2850,0
20230601,181300,50140850,2850,2850,2850,2850,0
20230601,181200,50140850,2850,2850,2850,2850,0
20230601,181100,50140850,2850,2850,2850,2850,0
20230601,181000,50140850,2850,2850,2850,2850,0
20230601,180900,50140850,2850,2850,2850,2850,0
20230601,180800,50140850,2850,2850,2850,2850,0
20230601,180700,50140850,2850,2850,2850,2850,0
20230601,180600,50140850,2850,2850,2850,2850,0
20230601,180500,50140850,2850,2850,2850,2850,1142
20230601,180400,50140850,2850,2850,2850,2850,0
20230601,180300,50140850,2850,2850,2850,2850,0
20230601,180200,50140850,2850,2850,2850,2850,0
20230601,180100,50140850,2850,2850,2850,2850,0
20230601,180000,50140850,2850,2850,2850,2850,0
20230601,175900,50140850,2850,2850,2850,2850,0
20230601,175800,50140850,2850,2850,2850,2850,0
20230601,175700,50140850,2850,2850,2850,2850,0
20230601,175600,50140850,2850,2850,2850,2850,0
20230601,175500,50140850,2850,2850,2850,2850,0
20230601,175400,50140850,2850,2850,2850,2850,0
20230601,175300,50140850,2850,2850,2850,2850,0
20230601,175200,50140850,2850,2850,2850,2850,0
20230601,175100,50140850,2850,2850,2850,2850,0
20230601,175000,50140850,2850,2850,2850,2850,0
20230601,174900,50140850,2850,2850,2850,2850,0
20230601,174800,50140850,2850,2850,2850,2850,0
20230601,174700,50140850,2850,2850,2850,2850,0
20230601,174600,50140850,2850,2850,2850,2850,0
20230601,174500,50140850,2850,2850,2850,2850,0
20230601,174400,50140850,2850,2850,2850,2850,0
20230601,174300,50140850,2850,2850,2850,2850,0
20230601,174200,50140850,2850,2850,2850,2850,0
20230601,174100,50140850,2850,2850,2850,2850,0
20230601,174000,50140850,2850,2850,2850,2850,0
20230601,173900,50140850,2850,2850,2850,2850,0
20230601,173800,50140850,2850,2850,2850,2850,0
20230601,173700,50140850,2850,2850,2850,2850,0
20230601,173600,50140850,2850,2850,2850,2850,0
20230601,173500,50140850,2850,2850,2850,2850,1142
20230601,173400,50140850,2850,2850,2850,2850,0
20230601,173300,50140850,2850,2850,2850,2850,0
20230601,173200,50140850,2850,2850,2850,2850,0
20230601,173100,50140850,2850,2850,2850,2850,0
20230601,173000,50140850,2850,2850,2850,2850,0
20230601,172900,50140850,2850,2850,2850,2850,0
20230601,172800,50140850,2850,2850,2850,2850,0
20230601,172700,50140850,2850,2850,2850,2850,0
20230601,172600,50140850,2850,2850,2850,2850,0
20230601,172500,50140850,2850,2850,2850,2850,0
20230601,172400,50140850,2850,2850,2850,2850,0
20230601,172300,50140850,2850,2850,2850,2850,0
20230601,172200,50140850,2850,2850,2850,2850,0
20230601,172100,50140850,2850,2850,2850,2850,0
20230601,172000,50140850,2850,2850,2850,2850,0
20230601,171900,50140850,2850,2850,2850,2850,0
20230601,171800,50140850,2850,2850,2850,2850,0
20230601,171700,50140850,2850,2850,2850,2850,0
20230601,171600,50140850,2850,2850,2850,2850,0
20230601,171500,50140850,2850,2850,2850,2850,0
20230601,171400,50140850,2850,2850,2850,2850,0
20230601,171300,50140850,2850,2850,2850,2850,0
20230601,171200,50140850,2850,2850,2850,2850,0
20230601,171100,50140850,2850,2850,2850,2850,0
20230601,171000,50140850,2850,2850,2850,2850,0
20230601,170900,50140850,2850,2850,2850,2850,0
20230601,170800,50140850,2850,2850,2850,2850,0
20230601,170700,50140850,2850,2850,2850,2850,0
20230601,170600,50140850,2850,2850,2850,2850,0
20230601,170500,50140850,2850,2850,2850,2850,1142
20230601,170400,50140850,2850,2850,2850,2850,0
20230601,170300,50140850,2850,2850,2850,2850,0
20230601,170200,50140850,2850,2850,2850,2850,0
20230601,170100,50140850,2850,2850,2850,2850,0
20230601,170000,50140850,2850,2850,2850,2850,0
20230601,165900,50140850,2850,2850,2850,2850,0
20230601,165800,50140850,2850,2850,2850,2850,0
20230601,165700,50140850,2850,2850,2850,2850,0
20230601,165600,50140850,2850,2850,2850,2850,0
20230601,165500,50140850,2850,2850,2850,2850,0
20230601,165400,50140850,2850,2850,2850,2850,0
20230601,165300,50140850,2850,2850,2850,2850,0
20230601,165200,50140850,2850,2850,2850,2850,0
20230601,165100,50140850,2850,2850,2850,2850,0
20230601,165000,50140850,2850,2850,2850,2850,0
20230601,164900,50140850,2850,2850,2850,2850,0
20230601,164800,50140850,2850,2850,2850,2850,0
20230601,164700,50140850,2850,2850,2850,2850,0
20230601,164600,50140850,2850,2850,2850,2850,0
20230601,164500,50140850,2850,2850,2850,2850,0
20230601,164400,50140850,2850,2850,2850,2850,0
20230601,164300,50140850,2850,2850,2850,2850,0
20230601,164200,50140850,2850,2850,2850,2850,0
20230601,164100,50140850,2850,2850,2850,2850,0
20230601,164000,50140850,2850,2850,2850,2850,0
20230601,163900,50140850,2850,2850,2850,2850,0
20230601,163800,50140850,2850,2850,2850,2850,0
20230601,163700,50140850,2850,2850,2850,2850,0
20230601,163600,50140850,2850,2850,2850,2850,0
20230601,163500,50140850,2850,2850,2850,2850,1142
20230601,163400,50140850,2850,2850,2850,2850,0
20230601,163300,50140850,2850,2850,2850,2850,0
20230601,163200,50140850,2850,2850,2850,2850,0
20230601,163100,50140850,2850,2850,2850,2850,0
20230601,163000,50140850,2850,2850,2850,2850,0
20230601,162900,50140850,2850,2850,2850,2850,0
20230601,162800,50140850,2850,2850,2850,2850,0
20230601,162700,50140850,2850,2850,2850,2850,0
20230601,162600,50140850,2850,2850,2850,2850,0
20230601,162500,50140850,2850,2850,2850,2850,0
20230601,162400,50140850,2850,2850,2850,2850,0
20230601,162300,50140850,2850,2850,2850,2850,0
20230601,162200,50140850,2850,2850,2850,2850,0
20230601,162100,50140850,2850,2850,2850,2850,0
20230601,162000,50140850,2850,2850,2850,2850,0
20230601,161900,50140850,2850,2850,2850,2850,0
20230601,161800,50140850,2850,2850,2850,2850,0
20230601,161700,50140850,2850,2850,2850,2850,0
20230601,161600,50140850,2850,2850,2850,2850,0
20230601,161500,50140850,2850,2850,2850,2850,0
20230601,161400,50140850,2850,2850,2850,2850,0
20230601,161300,50140850,2850,2850,2850,2850,0
20230601,161200,50140850,2850,2850,2850,2850,0
20230601,161100,50140850,2850,2850,2850,2850,0
20230601,161000,50140850,2850,2850,2850,2850,0
20230601,160900,50140850,2850,2850,2850,2850,0
20230601,160800,50140850,2850,2850,2850,2850,0
20230601,160700,50140850,2850,2850,2850,2850,0
20230601,160600,50140850,2850,2850,2850,2850,0
20230601,160500,50140850,2850,2850,2850,2850,1142
20230601,160400,50140850,2850,2850,2850,2850,0
20230601,160300,50140850,2850,2850,2850,2850,0
20230601,160200,50140850,2850,2850,2850,2850,0
20230601,160100,50140850,2850,2850,2850,2850,0
20230601,160000,50140850,2850,2850,2850,2850,0
20230601,155900,50140850,2850,2850,2850,2850,0
20230601,155800,50140850,2850,2850,2850,2850,0
20230601,155700,50140850,2850,2850,2850,2850,0
20230601,155600,50140850,2850,2850,2850,2850,0
20230601,155500,50140850,2850,2850,2850,2850,0
20230601,155400,50140850,2850,2850,2850,2850,0
20230601,155300,50140850,2850,2850,2850,2850,0
20230601,155200,50140850,2850,2850,2850,2850,0
20230601,155100,50140850,2850,2850,2850,2850,0
20230601,155000,50140850,2850,2850,2850,2850,0
20230601,154900,50140850,2850,2850,2850,2850,0
20230601,154800,50140850,2850,2850,2850,2850,0
20230601,154700,50140850,2850,2850,2850,2850,0
20230601,154600,50140850,2850,2850,2850,2850,0
20230601,154500,50140850,2850,2850,2850,2850,0
20230601,154400,50140850,2850,2850,2850,2850,0
20230601,154300,50140850,2850,2850,2850,2850,0
20230601,154200,50140850,2850,2850,2850,2850,0
20230601,154100,50140850,2850,2850,2850,2850,0
20230601,154000,50140850,2850,2850,2850,2850,0
20230601,153900,50140850,2850,2850,2850,2850,0
20230601,153800,50140850,2850,2850,2850,2850,0
20230601,153700,50140850,2850,2850,2850,2850,0
20230601,153600,50140850,2850,2850,2850,2850,0
20230601,153500,50140850,2850,2850,2850,2850,1142
20230601,153400,50140850,2850,2850,2850,2850,0
20230601,153300,50140850,2850,2850,2850,2850,0
20230601,153200,50140850,2850,2850,2850,2850,0
20230601,153100,50140850,2850,2850,2850,2850,0
20230601,153000,50140850,2850,2850,2850,2850,1142
20230601,152900,46886150,2850,2850,2850,2850,0
20230601,152800,46886150,2850,2850,2850,2850,0
20230601,152700,46886150,2850,2850,2850,2850,0
20230601,152600,46886150,2850,2850,2850,2850,0
20230601,152500,46886150,2850,2850,2850,2850,0
20230601,152400,46886150,2850,2850,2850,2850,0
20230601,152300,46886150,2850,2850,2850,2850,0
20230601,152200,46886150,2850,2850,2850,2850,0
20230601,152100,46886150,2850,2850,2850,2850,0
20230601,152000,46886150,2850,2850,2850,2850,0
20230601,151900,46886150,2850,2850,2850,2850,0
20230601,151800,46886150,2850,2850,2850,2850,2
20230601,151700,46880450,2840,2840,2840,2840,2
20230601,151600,46874770,2850,2850,2850,2850,1
20230601,151500,46871920,2850,2845,2850,2840,504
20230601,151400,45438040,2840,2840,2840,2840,0
20230601,151300,45438040,2840,2840,2840,2840,31
20230601,151200,45350000,2840,2840,2840,2840,0
20230601,151100,45350000,2840,2840,2840,2840,207
20230601,151000,44762120,2840,2845,2845,2840,106
20230601,150900,44460560,2845,2845,2845,2845,1
20230601,150800,44457715,2840,2840,2840,2840,12
20230601,150700,44423635,2845,2845,2845,2845,1
20230601,150600,44420790,2840,2840,2840,2840,0
20230601,150500,44420790,2840,2845,2845,2840,4
20230601,150400,44409415,2845,2845,2845,2845,1
20230601,150300,44406570,2840,2840,2840,2840,2
20230601,150200,44400890,2840,2840,2840,2840,0
20230601,150100,44400890,2840,2840,2840,2840,0
20230601,150000,44400890,2840,2840,2840,2840,2
20230601,145900,44395210,2845,2845,2845,2845,2
20230601,145800,44389520,2840,2840,2840,2840,1
20230601,145700,44386680,2840,2840,2840,2840,1
20230601,145600,44383840,2840,2840,2840,2840,2
20230601,145500,44378160,2840,2840,2840,2840,7
20230601,145400,44358280,2840,2835,2845,2835,419
20230601,145300,43170275,2835,2835,2835,2835,2
20230601,145200,43164605,2845,2845,2845,2845,3
20230601,145100,43156070,2835,2835,2835,2835,1
20230601,145000,43153235,2845,2845,2845,2845,3
20230601,144900,43144700,2835,2835,2835,2835,1
20230601,144800,43141865,2835,2845,2845,2835,30
20230601,144700,43056535,2845,2845,2845,2845,0
20230601,144600,43056535,2845,2835,2845,2835,4
20230601,144500,43045165,2845,2845,2845,2845,0
20230601,144400,43045165,2845,2835,2845,2835,5
20230601,144300,43030960,2835,2835,2835,2835,0
20230601,144200,43030960,2835,2835,2835,2835,0
20230601,144100,43030960,2835,2835,2835,2835,2
20230601,144000,43025290,2835,2835,2835,2835,0
20230601,143900,43025290,2835,2835,2835,2835,1
20230601,143800,43022455,2845,2845,2845,2845,0
20230601,143700,43022455,2845,2845,2845,2845,3
20230601,143600,43013920,2830,2830,2830,2830,2
20230601,143500,43008260,2845,2845,2845,2845,0
20230601,143400,43008260,2845,2830,2845,2830,5
20230601,143300,42994065,2830,2830,2830,2830,0
20230601,143200,42994065,2830,2830,2830,2830,0
20230601,143100,42994065,2830,2845,2845,2830,13
20230601,143000,42957095,2845,2845,2845,2845,0
20230601,142900,42957095,2845,2830,2845,2830,7
20230601,142800,42937230,2840,2840,2840,2840,0
20230601,142700,42937230,2840,2840,2840,2840,1
20230601,142600,42934390,2845,2845,2845,2845,0
20230601,142500,42934390,2845,2840,2845,2840,7
20230601,142400,42914495,2830,2830,2830,2830,6
20230601,142300,42897515,2830,2830,2830,2830,0
20230601,142200,42897515,2830,2830,2830,2830,2
20230601,142100,42891855,2840,2840,2840,2840,0
20230601,142000,42891855,2840,2840,2840,2840,340
20230601,141900,41926255,2830,2830,2830,2830,1
20230601,141800,41923425,2835,2835,2835,2835,0
20230601,141700,41923425,2835,2835,2835,2835,373
20230601,141600,40865970,2840,2840,2840,2840,0
20230601,141500,40865970,2840,2840,2840,2835,134
20230601,141400,40486035,2835,2835,2835,2835,2
20230601,141300,40480365,2830,2830,2830,2830,0
20230601,141200,40480365,2830,2830,2830,2830,1
20230601,141100,40477535,2830,2830,2830,2830,0
20230601,141000,40477535,2830,2830,2830,2830,2
20230601,140900,40471875,2830,2830,2830,2830,0
20230601,140800,40471875,2830,2830,2830,2830,0
20230601,140700,40471875,2830,2830,2830,2830,2
20230601,140600,40466215,2840,2840,2840,2840,3
20230601,140500,40457695,2830,2830,2830,2830,1
20230601,140400,40454865,2830,2830,2830,2830,0
20230601,140300,40454865,2830,2830,2830,2830,0
20230601,140200,40454865,2830,2835,2835,2830,101
20230601,140100,40168540,2835,2830,2835,2830,13
20230601,140000,40131735,2830,2830,2830,2830,2
20230601,135900,40126075,2830,2830,2830,2830,0
20230601,135800,40126075,2830,2830,2830,2830,1
20230601,135700,40123245,2830,2830,2830,2830,0
20230601,135600,40123245,2830,2830,2830,2830,0
20230601,135500,40123245,2830,2830,2830,2830,2
20230601,135400,40117585,2835,2835,2835,2835,0
20230601,135300,40117585,2835,2830,2835,2830,17
20230601,135200,40069400,2835,2830,2835,2830,105
20230601,135100,39772225,2830,2830,2830,2830,0
20230601,135000,39772225,2830,2830,2830,2830,1
20230601,134900,39769395,2830,2830,2830,2830,0
20230601,134800,39769395,2830,2835,2835,2830,5
20230601,134700,39755230,2830,2830,2830,2830,0
20230601,134600,39755230,2830,2830,2830,2830,0
20230601,134500,39755230,2830,2835,2835,2830,3
20230601,134400,39746730,2830,2830,2830,2830,0
20230601,134300,39746730,2830,2830,2830,2830,2
20230601,134200,39741070,2835,2835,2835,2835,50
20230601,134100,39599320,2830,2830,2830,2830,2
20230601,134000,39593660,2835,2835,2835,2835,0
20230601,133900,39593660,2835,2835,2835,2835,1
20230601,133800,39590825,2830,2840,2840,2830,7
20230601,133700,39570955,2840,2840,2840,2840,3
20230601,133600,39562435,2830,2830,2830,2830,2
20230601,133500,39556775,2830,2830,2830,2830,0
20230601,133400,39556775,2830,2830,2830,2830,0
20230601,133300,39556775,2830,2830,2830,2830,2
20230601,133200,39551115,2835,2835,2835,2835,0
20230601,133100,39551115,2835,2835,2835,2835,248
20230601,133000,38848035,2835,2835,2835,2835,0
20230601,132900,38848035,2835,2835,2835,2835,2
20230601,132800,38842365,2835,2835,2835,2835,352
20230601,132700,37844445,2835,2835,2835,2835,0
20230601,132600,37844445,2835,2835,2835,2835,2
20230601,132500,37838775,2835,2835,2835,2835,0
20230601,132400,37838775,2835,2835,2835,2835,1189
20230601,132300,34467960,2835,2835,2835,2835,0
20230601,132200,34467960,2835,2835,2835,2835,18
20230601,132100,34416930,2830,2830,2830,2830,102
20230601,132000,34128270,2830,2830,2830,2830,20
20230601,131900,34071670,2830,2830,2830,2830,1
20230601,131800,34068840,2835,2835,2835,2835,0
20230601,131700,34068840,2835,2835,2835,2835,0
20230601,131600,34068840,2835,2835,2835,2835,0
20230601,131500,34068840,2835,2835,2835,2835,0
20230601,131400,34068840,2835,2835,2835,2835,0
20230601,131300,34068840,2835,2835,2835,2835,0
20230601,131200,34068840,2835,2835,2835,2835,0
20230601,131100,34068840,2835,2835,2835,2835,0
20230601,131000,34068840,2835,2835,2835,2835,0
20230601,130900,34068840,2835,2835,2835,2835,1
20230601,130800,34066005,2835,2835,2835,2835,0
20230601,130700,34066005,2835,2835,2835,2835,20
20230601,130600,34009305,2835,2835,2835,2835,0
20230601,130500,34009305,2835,2835,2835,2835,0
20230601,130400,34009305,2835,2835,2835,2835,0
20230601,130300,34009305,2835,2835,2835,2835,5
20230601,130200,33995130,2835,2835,2835,2835,10
20230601,130100,33966780,2835,2835,2835,2835,10
20230601,130000,33938430,2835,2835,2835,2835,0
20230601,125900,33938430,2835,2835,2835,2835,176
20230601,125800,33439470,2830,2830,2830,2830,0
20230601,125700,33439470,2830,2830,2830,2830,755
20230601,125600,31302820,2835,2835,2835,2835,0
20230601,125500,31302820,2835,2835,2835,2835,0
20230601,125400,31302820,2835,2835,2835,2835,100
20230601,125300,31019320,2830,2830,2830,2830,0
20230601,125200,31019320,2830,2830,2830,2830,0
20230601,125100,31019320,2830,2830,2830,2830,0
20230601,125000,31019320,2830,2830,2830,2830,1000
20230601,124900,28189320,2830,2830,2830,2830,0
20230601,124800,28189320,2830,2830,2830,2830,0
20230601,124700,28189320,2830,2830,2830,2830,100
20230601,124600,27906320,2830,2830,2830,2830,0
20230601,124500,27906320,2830,2830,2830,2830,0
20230601,124400,27906320,2830,2830,2830,2830,0
20230601,124300,27906320,2830,2830,2830,2830,0
20230601,124200,27906320,2830,2830,2830,2830,0
20230601,124100,27906320,2830,2830,2830,2830,0
20230601,124000,27906320,2830,2830,2830,2830,0
20230601,123900,27906320,2830,2830,2830,2830,0
20230601,123800,27906320,2830,2830,2830,2830,122
20230601,123700,27561060,2835,2835,2835,2835,444
20230601,123600,26302320,2835,2835,2835,2835,0
20230601,123500,26302320,2835,2835,2835,2835,4
20230601,123400,26290980,2830,2830,2830,2830,0
20230601,123300,26290980,2830,2830,2830,2830,0
20230601,123200,26290980,2830,2830,2830,2830,0
20230601,123100,26290980,2830,2830,2830,2830,0
20230601,123000,26290980,2830,2830,2830,2830,0
20230601,122900,26290980,2830,2830,2830,2830,0
20230601,122800,26290980,2830,2830,2830,2830,0
20230601,122700,26290980,2830,2830,2830,2830,0
20230601,122600,26290980,2830,2830,2830,2830,53
20230601,122500,26140990,2835,2835,2835,2835,0
20230601,122400,26140990,2835,2835,2835,2835,0
20230601,122300,26140990,2835,2835,2835,2835,0
20230601,122200,26140990,2835,2835,2835,2835,0
20230601,122100,26140990,2835,2835,2835,2835,8
20230601,122000,26118310,2830,2830,2830,2830,0
20230601,121900,26118310,2830,2830,2830,2830,0
20230601,121800,26118310,2830,2830,2830,2830,0
20230601,121700,26118310,2830,2830,2830,2830,8
20230601,121600,26095670,2830,2830,2830,2830,0
20230601,121500,26095670,2830,2830,2830,2830,0
20230601,121400,26095670,2830,2830,2830,2830,0
20230601,121300,26095670,2830,2830,2830,2830,0
20230601,121200,26095670,2830,2830,2830,2830,0
20230601,121100,26095670,2830,2830,2830,2830,0
20230601,121000,26095670,2830,2830,2830,2830,0
20230601,120900,26095670,2830,2830,2830,2830,0
20230601,120800,26095670,2830,2830,2830,2830,0
20230601,120700,26095670,2830,2830,2830,2830,0
20230601,120600,26095670,2830,2830,2830,2830,0
20230601,120500,26095670,2830,2830,2830,2830,0
20230601,120400,26095670,2830,2830,2830,2830,0
20230601,120300,26095670,2830,2830,2830,2830,0
20230601,120200,26095670,2830,2830,2830,2830,0
20230601,120100,26095670,2830,2830,2830,2830,0
20230601,120000,26095670,2830,2830,2830,2830,0
20230601,115900,26095670,2830,2830,2830,2830,0
20230601,115800,26095670,2830,2830,2830,2830,0
20230601,115700,26095670,2830,2830,2830,2830,0
20230601,115600,26095670,2830,2830,2830,2830,0
20230601,115500,26095670,2830,2830,2830,2830,0
20230601,115400,26095670,2830,2830,2830,2830,0
20230601,115300,26095670,2830,2830,2830,2830,0
20230601,115200,26095670,2830,2830,2830,2830,0
20230601,115100,26095670,2830,2830,2830,2830,0
20230601,115000,26095670,2830,2830,2830,2830,0
20230601,114900,26095670,2830,2830,2830,2830,0
20230601,114800,26095670,2830,2830,2830,2830,0
20230601,114700,26095670,2830,2830,2830,2830,0
20230601,114600,26095670,2830,2830,2830,2830,0
20230601,114500,26095670,2830,2830,2830,2830,0
20230601,114400,26095670,2830,2830,2830,2830,0
20230601,114300,26095670,2830,2830,2830,2830,0
20230601,114200,26095670,2830,2830,2830,2830,0
20230601,114100,26095670,2830,2830,2830,2830,0
20230601,114000,26095670,2830,2830,2830,2830,0
20230601,113900,26095670,2830,2830,2830,2830,0
20230601,113800,26095670,2830,2830,2830,2830,0
20230601,113700,26095670,2830,2830,2830,2830,0
20230601,113600,26095670,2830,2830,2830,2830,0
20230601,113500,26095670,2830,2830,2830,2830,0
20230601,113400,26095670,2830,2830,2830,2830,0
20230601,113300,26095670,2830,2830,2830,2830,0
20230601,113200,26095670,2830,2830,2830,2830,0
20230601,113100,26095670,2830,2830,2830,2830,1
20230601,113000,26092840,2835,2835,2835,2835,0
20230601,112900,26092840,2835,2835,2835,2835,0
20230601,112800,26092840,2835,2835,2835,2835,1
20230601,112700,26090005,2825,2825,2825,2825,0
20230601,112600,26090005,2825,2825,2825,2825,0
20230601,112500,26090005,2825,2825,2825,2825,51
20230601,112400,25945930,2830,2830,2830,2830,38
20230601,112300,25838390,2830,2830,2830,2830,274
20230601,112200,25062970,2835,2835,2835,2835,0
20230601,112100,25062970,2835,2835,2835,2835,0
20230601,112000,25062970,2835,2835,2835,2835,18
20230601,111900,25011940,2835,2835,2835,2835,0
20230601,111800,25011940,2835,2835,2835,2835,0
20230601,111700,25011940,2835,2835,2835,2835,0
20230601,111600,25011940,2835,2835,2835,2835,2
20230601,111500,25006270,2830,2830,2830,2830,0
20230601,111400,25006270,2830,2830,2830,2830,222
20230601,111300,24378010,2835,2835,2835,2835,0
20230601,111200,24378010,2835,2835,2835,2835,0
20230601,111100,24378010,2835,2835,2835,2835,0
20230601,111000,24378010,2835,2835,2835,2835,0
20230601,110900,24378010,2835,2835,2835,2835,1006
20230601,110800,21526000,2830,2830,2830,2830,0
20230601,110700,21526000,2830,2830,2830,2830,0
20230601,110600,21526000,2830,2830,2830,2830,0
20230601,110500,21526000,2830,2830,2830,2830,0
20230601,110400,21526000,2830,2830,2830,2830,500
20230601,110300,20111000,2830,2830,2830,2830,0
20230601,110200,20111000,2830,2830,2830,2830,10
20230601,110100,20082700,2835,2835,2835,2835,0
20230601,110000,20082700,2835,2835,2835,2835,2
20230601,105900,20077030,2835,2835,2835,2835,0
20230601,105800,20077030,2835,2835,2835,2835,0
20230601,105700,20077030,2835,2835,2835,2835,2
20230601,105600,20071360,2830,2830,2830,2830,725
20230601,105500,18019610,2835,2835,2835,2835,0
20230601,105400,18019610,2835,2835,2835,2835,0
20230601,105300,18019610,2835,2835,2835,2835,0
20230601,105200,18019610,2835,2835,2835,2835,0
20230601,105100,18019610,2835,2835,2835,2835,0
20230601,105000,18019610,2835,2835,2835,2835,10
20230601,104900,17991260,2835,2835,2835,2835,0
20230601,104800,17991260,2835,2835,2835,2835,0
20230601,104700,17991260,2835,2835,2835,2835,0
20230601,104600,17991260,2835,2835,2835,2835,0
20230601,104500,17991260,2835,2835,2835,2835,1
20230601,104400,17988425,2835,2835,2835,2835,0
20230601,104300,17988425,2835,2835,2835,2835,11
20230601,104200,17957240,2835,2835,2835,2835,0
20230601,104100,17957240,2835,2835,2835,2835,0
20230601,104000,17957240,2835,2835,2835,2835,1
20230601,103900,17954405,2830,2830,2830,2830,0
20230601,103800,17954405,2830,2830,2830,2830,0
20230601,103700,17954405,2830,2830,2830,2830,0
20230601,103600,17954405,2830,2830,2830,2830,0
20230601,103500,17954405,2830,2830,2830,2830,0
20230601,103400,17954405,2830,2830,2830,2830,0
20230601,103300,17954405,2830,2830,2830,2830,3
20230601,103200,17945915,2830,2830,2830,2830,518
20230601,103100,16479975,2830,2830,2830,2830,0
20230601,103000,16479975,2830,2830,2830,2830,0
20230601,102900,16479975,2830,2830,2830,2830,0
20230601,102800,16479975,2830,2830,2830,2830,1
20230601,102700,16477145,2840,2840,2840,2840,8
20230601,102600,16454425,2840,2840,2840,2840,0
20230601,102500,16454425,2840,2840,2840,2840,1
20230601,102400,16451585,2825,2825,2825,2825,0
20230601,102300,16451585,2825,2825,2825,2825,0
20230601,102200,16451585,2825,2825,2825,2825,0
20230601,102100,16451585,2825,2825,2825,2825,0
20230601,102000,16451585,2825,2825,2825,2825,0
20230601,101900,16451585,2825,2825,2825,2825,0
20230601,101800,16451585,2825,2825,2825,2825,0
20230601,101700,16451585,2825,2825,2825,2825,0
20230601,101600,16451585,2825,2825,2825,2825,0
20230601,101500,16451585,2825,2825,2825,2825,0
20230601,101400,16451585,2825,2825,2825,2825,0
20230601,101300,16451585,2825,2825,2825,2825,0
20230601,101200,16451585,2825,2825,2825,2825,0
20230601,101100,16451585,2825,2825,2825,2825,0
20230601,101000,16451585,2825,2825,2825,2825,0
20230601,100900,16451585,2825,2825,2825,2825,0
20230601,100800,16451585,2825,2825,2825,2825,0
20230601,100700,16451585,2825,2825,2825,2825,0
20230601,100600,16451585,2825,2825,2825,2825,0
20230601,100500,16451585,2825,2825,2825,2825,0
20230601,100400,16451585,2825,2825,2825,2825,0
20230601,100300,16451585,2825,2825,2825,2825,0
20230601,100200,16451585,2825,2825,2825,2825,0
20230601,100100,16451585,2825,2830,2830,2825,28
20230601,100000,16372480,2830,2830,2830,2830,0
20230601,095900,16372480,2830,2830,2830,2830,0
20230601,095800,16372480,2830,2830,2830,2830,0
20230601,095700,16372480,2830,2830,2830,2830,3
20230601,095600,16363990,2830,2830,2830,2830,5
20230601,095500,16349840,2825,2825,2825,2825,0
20230601,095400,16349840,2825,2825,2825,2825,0
20230601,095300,16349840,2825,2825,2825,2825,0
20230601,095200,16349840,2825,2825,2825,2825,0
20230601,095100,16349840,2825,2825,2825,2825,0
20230601,095000,16349840,2825,2825,2825,2825,0
20230601,094900,16349840,2825,2825,2825,2825,200
20230601,094800,15784840,2830,2830,2830,2830,0
20230601,094700,15784840,2830,2830,2830,2830,0
20230601,094600,15784840,2830,2830,2830,2830,0
20230601,094500,15784840,2830,2830,2830,2830,0
20230601,094400,15784840,2830,2830,2830,2830,0
20230601,094300,15784840,2830,2830,2830,2830,0
20230601,094200,15784840,2830,2830,2830,2830,0
20230601,094100,15784840,2830,2830,2830,2830,104
20230601,094000,15490520,2840,2840,2840,2840,0
20230601,093900,15490520,2840,2840,2840,2840,5
20230601,093800,15476320,2840,2835,2850,2835,35
20230601,093700,15376790,2835,2835,2835,2835,50
20230601,093600,15235040,2835,2835,2835,2835,0
20230601,093500,15235040,2835,2835,2835,2835,11
20230601,093400,15203855,2835,2835,2835,2835,0
20230601,093300,15203855,2835,2835,2835,2835,0
20230601,093200,15203855,2835,2835,2835,2835,202
20230601,093100,14631185,2835,2825,2835,2825,122
20230601,093000,14286525,2825,2825,2825,2825,901
20230601,092900,11741200,2825,2825,2825,2825,99
20230601,092800,11461525,2825,2840,2840,2825,21
20230601,092700,11401900,2825,2825,2825,2825,0
20230601,092600,11401900,2825,2820,2825,2820,836
20230601,092500,9040700,2825,2835,2835,2825,1538
20230601,092400,4688695,2835,2835,2835,2835,0
20230601,092300,4688695,2835,2835,2835,2835,0
20230601,092200,4688695,2835,2835,2835,2835,161
20230601,092100,4232260,2835,2835,2835,2835,0
20230601,092000,4232260,2835,2835,2835,2835,8
20230601,091900,4209580,2835,2835,2835,2835,49
20230601,091800,4070665,2850,2850,2850,2850,0
20230601,091700,4070665,2850,2840,2850,2840,5
20230601,091600,4056425,2835,2835,2835,2835,0
20230601,091500,4056425,2835,2835,2835,2835,0
20230601,091400,4056425,2835,2835,2835,2835,0
20230601,091300,4056425,2835,2835,2835,2835,191
20230601,091200,3514940,2835,2835,2835,2835,0
20230601,091100,3514940,2835,2850,2850,2835,441
20230601,091000,2262570,2860,2860,2860,2860,0
20230601,090900,2262570,2860,2845,2860,2845,200
20230601,090800,1691445,2860,2860,2860,2860,0
20230601,090700,1691445,2860,2860,2860,2860,0
20230601,090600,1691445,2860,2840,2860,2835,110
20230601,090500,1379420,2835,2835,2835,2835,0
20230601,090400,1379420,2835,2835,2835,2835,0
20230601,090300,1379420,2835,2845,2845,2835,254
20230601,090200,659110,2840,2840,2840,2840,0
20230601,090100,659110,2840,2840,2840,2840,0
20230601,090000,659110,2840,2850,2850,2840,232