stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,210300,1401323177,2050,2050,2050,2050,6059
20230607,210200,1401323177,2050,2050,2050,2050,0
20230607,210100,1401323177,2050,2050,2050,2050,0
20230607,210000,1401323177,2050,2050,2050,2050,0
20230607,205900,1401323177,2050,2050,2050,2050,0
20230607,205800,1401323177,2050,2050,2050,2050,0
20230607,205700,1401323177,2050,2050,2050,2050,0
20230607,205600,1401323177,2050,2050,2050,2050,0
20230607,205500,1401323177,2050,2050,2050,2050,0
20230607,205400,1401323177,2050,2050,2050,2050,0
20230607,205300,1401323177,2050,2050,2050,2050,0
20230607,205200,1401323177,2050,2050,2050,2050,0
20230607,205100,1401323177,2050,2050,2050,2050,0
20230607,205000,1401323177,2050,2050,2050,2050,0
20230607,204900,1401323177,2050,2050,2050,2050,0
20230607,204800,1401323177,2050,2050,2050,2050,0
20230607,204700,1401323177,2050,2050,2050,2050,0
20230607,204600,1401323177,2050,2050,2050,2050,0
20230607,204500,1401323177,2050,2050,2050,2050,0
20230607,204400,1401323177,2050,2050,2050,2050,0
20230607,204300,1401323177,2050,2050,2050,2050,0
20230607,204200,1401323177,2050,2050,2050,2050,0
20230607,204100,1401323177,2050,2050,2050,2050,0
20230607,204000,1401323177,2050,2050,2050,2050,0
20230607,203900,1401323177,2050,2050,2050,2050,0
20230607,203800,1401323177,2050,2050,2050,2050,0
20230607,203700,1401323177,2050,2050,2050,2050,0
20230607,203600,1401323177,2050,2050,2050,2050,0
20230607,203500,1401323177,2050,2050,2050,2050,0
20230607,203400,1401323177,2050,2050,2050,2050,0
20230607,203300,1401323177,2050,2050,2050,2050,6059
20230607,203200,1401323177,2050,2050,2050,2050,0
20230607,203100,1401323177,2050,2050,2050,2050,0
20230607,203000,1401323177,2050,2050,2050,2050,0
20230607,202900,1401323177,2050,2050,2050,2050,0
20230607,202800,1401323177,2050,2050,2050,2050,0
20230607,202700,1401323177,2050,2050,2050,2050,0
20230607,202600,1401323177,2050,2050,2050,2050,0
20230607,202500,1401323177,2050,2050,2050,2050,0
20230607,202400,1401323177,2050,2050,2050,2050,0
20230607,202300,1401323177,2050,2050,2050,2050,0
20230607,202200,1401323177,2050,2050,2050,2050,0
20230607,202100,1401323177,2050,2050,2050,2050,0
20230607,202000,1401323177,2050,2050,2050,2050,0
20230607,201900,1401323177,2050,2050,2050,2050,0
20230607,201800,1401323177,2050,2050,2050,2050,0
20230607,201700,1401323177,2050,2050,2050,2050,0
20230607,201600,1401323177,2050,2050,2050,2050,0
20230607,201500,1401323177,2050,2050,2050,2050,0
20230607,201400,1401323177,2050,2050,2050,2050,0
20230607,201300,1401323177,2050,2050,2050,2050,0
20230607,201200,1401323177,2050,2050,2050,2050,0
20230607,201100,1401323177,2050,2050,2050,2050,0
20230607,201000,1401323177,2050,2050,2050,2050,0
20230607,200900,1401323177,2050,2050,2050,2050,0
20230607,200800,1401323177,2050,2050,2050,2050,0
20230607,200700,1401323177,2050,2050,2050,2050,0
20230607,200600,1401323177,2050,2050,2050,2050,0
20230607,200500,1401323177,2050,2050,2050,2050,0
20230607,200400,1401323177,2050,2050,2050,2050,0
20230607,200300,1401323177,2050,2050,2050,2050,6059
20230607,200200,1401323177,2050,2050,2050,2050,0
20230607,200100,1401323177,2050,2050,2050,2050,0
20230607,200000,1401323177,2050,2050,2050,2050,0
20230607,195900,1401323177,2050,2050,2050,2050,0
20230607,195800,1401323177,2050,2050,2050,2050,0
20230607,195700,1401323177,2050,2050,2050,2050,0
20230607,195600,1401323177,2050,2050,2050,2050,0
20230607,195500,1401323177,2050,2050,2050,2050,0
20230607,195400,1401323177,2050,2050,2050,2050,0
20230607,195300,1401323177,2050,2050,2050,2050,0
20230607,195200,1401323177,2050,2050,2050,2050,0
20230607,195100,1401323177,2050,2050,2050,2050,0
20230607,195000,1401323177,2050,2050,2050,2050,0
20230607,194900,1401323177,2050,2050,2050,2050,0
20230607,194800,1401323177,2050,2050,2050,2050,0
20230607,194700,1401323177,2050,2050,2050,2050,0
20230607,194600,1401323177,2050,2050,2050,2050,0
20230607,194500,1401323177,2050,2050,2050,2050,0
20230607,194400,1401323177,2050,2050,2050,2050,0
20230607,194300,1401323177,2050,2050,2050,2050,0
20230607,194200,1401323177,2050,2050,2050,2050,0
20230607,194100,1401323177,2050,2050,2050,2050,0
20230607,194000,1401323177,2050,2050,2050,2050,0
20230607,193900,1401323177,2050,2050,2050,2050,0
20230607,193800,1401323177,2050,2050,2050,2050,0
20230607,193700,1401323177,2050,2050,2050,2050,0
20230607,193600,1401323177,2050,2050,2050,2050,0
20230607,193500,1401323177,2050,2050,2050,2050,0
20230607,193400,1401323177,2050,2050,2050,2050,0
20230607,193300,1401323177,2050,2050,2050,2050,6059
20230607,193200,1401323177,2050,2050,2050,2050,0
20230607,193100,1401323177,2050,2050,2050,2050,0
20230607,193000,1401323177,2050,2050,2050,2050,0
20230607,192900,1401323177,2050,2050,2050,2050,0
20230607,192800,1401323177,2050,2050,2050,2050,0
20230607,192700,1401323177,2050,2050,2050,2050,0
20230607,192600,1401323177,2050,2050,2050,2050,0
20230607,192500,1401323177,2050,2050,2050,2050,0
20230607,192400,1401323177,2050,2050,2050,2050,0
20230607,192300,1401323177,2050,2050,2050,2050,0
20230607,192200,1401323177,2050,2050,2050,2050,0
20230607,192100,1401323177,2050,2050,2050,2050,0
20230607,192000,1401323177,2050,2050,2050,2050,0
20230607,191900,1401323177,2050,2050,2050,2050,0
20230607,191800,1401323177,2050,2050,2050,2050,0
20230607,191700,1401323177,2050,2050,2050,2050,0
20230607,191600,1401323177,2050,2050,2050,2050,0
20230607,191500,1401323177,2050,2050,2050,2050,0
20230607,191400,1401323177,2050,2050,2050,2050,0
20230607,191300,1401323177,2050,2050,2050,2050,0
20230607,191200,1401323177,2050,2050,2050,2050,0
20230607,191100,1401323177,2050,2050,2050,2050,0
20230607,191000,1401323177,2050,2050,2050,2050,0
20230607,190900,1401323177,2050,2050,2050,2050,0
20230607,190800,1401323177,2050,2050,2050,2050,0
20230607,190700,1401323177,2050,2050,2050,2050,0
20230607,190600,1401323177,2050,2050,2050,2050,0
20230607,190500,1401323177,2050,2050,2050,2050,0
20230607,190400,1401323177,2050,2050,2050,2050,0
20230607,190300,1401323177,2050,2050,2050,2050,6059
20230607,190200,1401323177,2050,2050,2050,2050,0
20230607,190100,1401323177,2050,2050,2050,2050,0
20230607,190000,1401323177,2050,2050,2050,2050,0
20230607,185900,1401323177,2050,2050,2050,2050,0
20230607,185800,1401323177,2050,2050,2050,2050,0
20230607,185700,1401323177,2050,2050,2050,2050,0
20230607,185600,1401323177,2050,2050,2050,2050,0
20230607,185500,1401323177,2050,2050,2050,2050,0
20230607,185400,1401323177,2050,2050,2050,2050,0
20230607,185300,1401323177,2050,2050,2050,2050,0
20230607,185200,1401323177,2050,2050,2050,2050,0
20230607,185100,1401323177,2050,2050,2050,2050,0
20230607,185000,1401323177,2050,2050,2050,2050,0
20230607,184900,1401323177,2050,2050,2050,2050,0
20230607,184800,1401323177,2050,2050,2050,2050,0
20230607,184700,1401323177,2050,2050,2050,2050,0
20230607,184600,1401323177,2050,2050,2050,2050,0
20230607,184500,1401323177,2050,2050,2050,2050,0
20230607,184400,1401323177,2050,2050,2050,2050,0
20230607,184300,1401323177,2050,2050,2050,2050,0
20230607,184200,1401323177,2050,2050,2050,2050,0
20230607,184100,1401323177,2050,2050,2050,2050,0
20230607,184000,1401323177,2050,2050,2050,2050,0
20230607,183900,1401323177,2050,2050,2050,2050,0
20230607,183800,1401323177,2050,2050,2050,2050,0
20230607,183700,1401323177,2050,2050,2050,2050,0
20230607,183600,1401323177,2050,2050,2050,2050,0
20230607,183500,1401323177,2050,2050,2050,2050,0
20230607,183400,1401323177,2050,2050,2050,2050,0
20230607,183300,1401323177,2050,2050,2050,2050,6059
20230607,183200,1401323177,2050,2050,2050,2050,0
20230607,183100,1401323177,2050,2050,2050,2050,0
20230607,183000,1401323177,2050,2050,2050,2050,0
20230607,182900,1401323177,2050,2050,2050,2050,0
20230607,182800,1401323177,2050,2050,2050,2050,0
20230607,182700,1401323177,2050,2050,2050,2050,0
20230607,182600,1401323177,2050,2050,2050,2050,0
20230607,182500,1401323177,2050,2050,2050,2050,0
20230607,182400,1401323177,2050,2050,2050,2050,0
20230607,182300,1401323177,2050,2050,2050,2050,0
20230607,182200,1401323177,2050,2050,2050,2050,0
20230607,182100,1401323177,2050,2050,2050,2050,0
20230607,182000,1401323177,2050,2050,2050,2050,0
20230607,181900,1401323177,2050,2050,2050,2050,0
20230607,181800,1401323177,2050,2050,2050,2050,0
20230607,181700,1401323177,2050,2050,2050,2050,0
20230607,181600,1401323177,2050,2050,2050,2050,0
20230607,181500,1401323177,2050,2050,2050,2050,0
20230607,181400,1401323177,2050,2050,2050,2050,0
20230607,181300,1401323177,2050,2050,2050,2050,0
20230607,181200,1401323177,2050,2050,2050,2050,0
20230607,181100,1401323177,2050,2050,2050,2050,0
20230607,181000,1401323177,2050,2050,2050,2050,0
20230607,180900,1401323177,2050,2050,2050,2050,0
20230607,180800,1401323177,2050,2050,2050,2050,0
20230607,180700,1401323177,2050,2050,2050,2050,0
20230607,180600,1401323177,2050,2050,2050,2050,0
20230607,180500,1401323177,2050,2050,2050,2050,0
20230607,180400,1401323177,2050,2050,2050,2050,0
20230607,180300,1401323177,2050,2050,2050,2050,6059
20230607,180200,1401323177,2050,2050,2050,2050,0
20230607,180100,1401323177,2050,2050,2050,2050,0
20230607,180000,1401323177,2050,2050,2050,2050,0
20230607,175900,1401323177,2050,2050,2050,2050,0
20230607,175800,1401323177,2050,2050,2050,2050,0
20230607,175700,1401323177,2050,2050,2050,2050,0
20230607,175600,1401323177,2050,2050,2050,2050,0
20230607,175500,1401323177,2050,2050,2050,2050,0
20230607,175400,1401323177,2050,2050,2050,2050,0
20230607,175300,1401323177,2050,2050,2050,2050,0
20230607,175200,1401323177,2050,2050,2050,2050,0
20230607,175100,1401323177,2050,2050,2050,2050,0
20230607,175000,1401323177,2050,2050,2050,2050,0
20230607,174900,1401323177,2050,2050,2050,2050,0
20230607,174800,1401323177,2050,2050,2050,2050,0
20230607,174700,1401323177,2050,2050,2050,2050,0
20230607,174600,1401323177,2050,2050,2050,2050,0
20230607,174500,1401323177,2050,2050,2050,2050,0
20230607,174400,1401323177,2050,2050,2050,2050,0
20230607,174300,1401323177,2050,2050,2050,2050,0
20230607,174200,1401323177,2050,2050,2050,2050,0
20230607,174100,1401323177,2050,2050,2050,2050,0
20230607,174000,1401323177,2050,2050,2050,2050,0
20230607,173900,1401323177,2050,2050,2050,2050,0
20230607,173800,1401323177,2050,2050,2050,2050,0
20230607,173700,1401323177,2050,2050,2050,2050,0
20230607,173600,1401323177,2050,2050,2050,2050,0
20230607,173500,1401323177,2050,2050,2050,2050,0
20230607,173400,1401323177,2050,2050,2050,2050,0
20230607,173300,1401323177,2050,2050,2050,2050,6059
20230607,173200,1401323177,2050,2050,2050,2050,0
20230607,173100,1401323177,2050,2050,2050,2050,0
20230607,173000,1401323177,2050,2050,2050,2050,0
20230607,172900,1401323177,2050,2050,2050,2050,0
20230607,172800,1401323177,2050,2050,2050,2050,0
20230607,172700,1401323177,2050,2050,2050,2050,0
20230607,172600,1401323177,2050,2050,2050,2050,0
20230607,172500,1401323177,2050,2050,2050,2050,0
20230607,172400,1401323177,2050,2050,2050,2050,0
20230607,172300,1401323177,2050,2050,2050,2050,0
20230607,172200,1401323177,2050,2050,2050,2050,0
20230607,172100,1401323177,2050,2050,2050,2050,0
20230607,172000,1401323177,2050,2050,2050,2050,0
20230607,171900,1401323177,2050,2050,2050,2050,0
20230607,171800,1401323177,2050,2050,2050,2050,0
20230607,171700,1401323177,2050,2050,2050,2050,0
20230607,171600,1401323177,2050,2050,2050,2050,0
20230607,171500,1401323177,2050,2050,2050,2050,0
20230607,171400,1401323177,2050,2050,2050,2050,0
20230607,171300,1401323177,2050,2050,2050,2050,0
20230607,171200,1401323177,2050,2050,2050,2050,0
20230607,171100,1401323177,2050,2050,2050,2050,0
20230607,171000,1401323177,2050,2050,2050,2050,0
20230607,170900,1401323177,2050,2050,2050,2050,0
20230607,170800,1401323177,2050,2050,2050,2050,0
20230607,170700,1401323177,2050,2050,2050,2050,0
20230607,170600,1401323177,2050,2050,2050,2050,0
20230607,170500,1401323177,2050,2050,2050,2050,0
20230607,170400,1401323177,2050,2050,2050,2050,0
20230607,170300,1401323177,2050,2050,2050,2050,6059
20230607,170200,1401323177,2050,2050,2050,2050,0
20230607,170100,1401323177,2050,2050,2050,2050,0
20230607,170000,1401323177,2050,2050,2050,2050,0
20230607,165900,1401323177,2050,2050,2050,2050,0
20230607,165800,1401323177,2050,2050,2050,2050,0
20230607,165700,1401323177,2050,2050,2050,2050,0
20230607,165600,1401323177,2050,2050,2050,2050,0
20230607,165500,1401323177,2050,2050,2050,2050,0
20230607,165400,1401323177,2050,2050,2050,2050,0
20230607,165300,1401323177,2050,2050,2050,2050,0
20230607,165200,1401323177,2050,2050,2050,2050,0
20230607,165100,1401323177,2050,2050,2050,2050,0
20230607,165000,1401323177,2050,2050,2050,2050,0
20230607,164900,1401323177,2050,2050,2050,2050,0
20230607,164800,1401323177,2050,2050,2050,2050,0
20230607,164700,1401323177,2050,2050,2050,2050,0
20230607,164600,1401323177,2050,2050,2050,2050,0
20230607,164500,1401323177,2050,2050,2050,2050,0
20230607,164400,1401323177,2050,2050,2050,2050,0
20230607,164300,1401323177,2050,2050,2050,2050,0
20230607,164200,1401323177,2050,2050,2050,2050,0
20230607,164100,1401323177,2050,2050,2050,2050,0
20230607,164000,1401323177,2050,2050,2050,2050,0
20230607,163900,1401323177,2050,2050,2050,2050,0
20230607,163800,1401323177,2050,2050,2050,2050,0
20230607,163700,1401323177,2050,2050,2050,2050,0
20230607,163600,1401323177,2050,2050,2050,2050,0
20230607,163500,1401323177,2050,2050,2050,2050,0
20230607,163400,1401323177,2050,2050,2050,2050,0
20230607,163300,1401323177,2050,2050,2050,2050,6059
20230607,163200,1401323177,2050,2050,2050,2050,0
20230607,163100,1401323177,2050,2050,2050,2050,0
20230607,163000,1401323177,2050,2050,2050,2050,0
20230607,162900,1401323177,2050,2050,2050,2050,0
20230607,162800,1401323177,2050,2050,2050,2050,0
20230607,162700,1401323177,2050,2050,2050,2050,0
20230607,162600,1401323177,2050,2050,2050,2050,0
20230607,162500,1401323177,2050,2050,2050,2050,0
20230607,162400,1401323177,2050,2050,2050,2050,0
20230607,162300,1401323177,2050,2050,2050,2050,0
20230607,162200,1401323177,2050,2050,2050,2050,0
20230607,162100,1401323177,2050,2050,2050,2050,0
20230607,162000,1401323177,2050,2050,2050,2050,0
20230607,161900,1401323177,2050,2050,2050,2050,0
20230607,161800,1401323177,2050,2050,2050,2050,0
20230607,161700,1401323177,2050,2050,2050,2050,0
20230607,161600,1401323177,2050,2050,2050,2050,0
20230607,161500,1401323177,2050,2050,2050,2050,0
20230607,161400,1401323177,2050,2050,2050,2050,0
20230607,161300,1401323177,2050,2050,2050,2050,0
20230607,161200,1401323177,2050,2050,2050,2050,0
20230607,161100,1401323177,2050,2050,2050,2050,0
20230607,161000,1401323177,2050,2050,2050,2050,0
20230607,160900,1401323177,2050,2050,2050,2050,0
20230607,160800,1401323177,2050,2050,2050,2050,0
20230607,160700,1401323177,2050,2050,2050,2050,0
20230607,160600,1401323177,2050,2050,2050,2050,0
20230607,160500,1401323177,2050,2050,2050,2050,0
20230607,160400,1401323177,2050,2050,2050,2050,0
20230607,160300,1401323177,2050,2050,2050,2050,6059
20230607,160200,1401323177,2050,2050,2050,2050,0
20230607,160100,1401323177,2050,2050,2050,2050,0
20230607,160000,1401323177,2050,2050,2050,2050,0
20230607,155900,1401323177,2050,2050,2050,2050,0
20230607,155800,1401323177,2050,2050,2050,2050,0
20230607,155700,1401323177,2050,2050,2050,2050,0
20230607,155600,1401323177,2050,2050,2050,2050,0
20230607,155500,1401323177,2050,2050,2050,2050,0
20230607,155400,1401323177,2050,2050,2050,2050,0
20230607,155300,1401323177,2050,2050,2050,2050,0
20230607,155200,1401323177,2050,2050,2050,2050,0
20230607,155100,1401323177,2050,2050,2050,2050,0
20230607,155000,1401323177,2050,2050,2050,2050,0
20230607,154900,1401323177,2050,2050,2050,2050,0
20230607,154800,1401323177,2050,2050,2050,2050,0
20230607,154700,1401323177,2050,2050,2050,2050,0
20230607,154600,1401323177,2050,2050,2050,2050,0
20230607,154500,1401323177,2050,2050,2050,2050,0
20230607,154400,1401323177,2050,2050,2050,2050,0
20230607,154300,1401323177,2050,2050,2050,2050,0
20230607,154200,1401323177,2050,2050,2050,2050,0
20230607,154100,1401323177,2050,2050,2050,2050,0
20230607,154000,1401323177,2050,2050,2050,2050,0
20230607,153900,1401323177,2050,2050,2050,2050,0
20230607,153800,1401323177,2050,2050,2050,2050,0
20230607,153700,1401323177,2050,2050,2050,2050,0
20230607,153600,1401323177,2050,2050,2050,2050,0
20230607,153500,1401323177,2050,2050,2050,2050,0
20230607,153400,1401323177,2050,2050,2050,2050,0
20230607,153300,1401323177,2050,2050,2050,2050,6059
20230607,153200,1401323177,2050,2050,2050,2050,0
20230607,153100,1401323177,2050,2050,2050,2050,0
20230607,153000,1401323177,2050,2050,2050,2050,6059
20230607,152900,1388902227,2055,2055,2055,2055,0
20230607,152800,1388902227,2055,2055,2055,2055,0
20230607,152700,1388902227,2055,2055,2055,2055,0
20230607,152600,1388902227,2055,2055,2055,2055,0
20230607,152500,1388902227,2055,2055,2055,2055,0
20230607,152400,1388902227,2055,2055,2055,2055,0
20230607,152300,1388902227,2055,2055,2055,2055,0
20230607,152200,1388902227,2055,2055,2055,2055,0
20230607,152100,1388902227,2055,2055,2055,2055,0
20230607,152000,1388902227,2055,2055,2055,2055,0
20230607,151900,1388902227,2055,2050,2055,2050,2068
20230607,151800,1384661197,2055,2055,2055,2050,2850
20230607,151700,1378816877,2055,2055,2055,2050,587
20230607,151600,1377611092,2055,2055,2055,2050,3516
20230607,151500,1370398347,2050,2055,2055,2050,2310
20230607,151400,1365658822,2050,2050,2055,2050,180
20230607,151300,1365289817,2055,2055,2055,2050,602
20230607,151200,1364055122,2055,2050,2055,2050,400
20230607,151100,1363235107,2055,2050,2055,2050,4899
20230607,151000,1353192122,2055,2050,2055,2050,2248
20230607,150900,1348583702,2055,2055,2055,2050,302
20230607,150800,1347963237,2050,2055,2055,2050,2167
20230607,150700,1343520832,2055,2050,2055,2050,31
20230607,150600,1343457272,2055,2050,2055,2050,115
20230607,150500,1343221512,2055,2050,2055,2050,302
20230607,150400,1342602402,2055,2050,2055,2050,694
20230607,150300,1341179572,2050,2050,2055,2050,4517
20230607,150200,1331914842,2055,2045,2055,2045,5036
20230607,150100,1321596727,2045,2045,2050,2045,1034
20230607,150000,1319482177,2050,2045,2050,2045,2003
20230607,145900,1315382062,2045,2045,2050,2045,2233
20230607,145800,1310809492,2045,2055,2055,2045,562
20230607,145700,1309658937,2055,2055,2055,2050,3298
20230607,145600,1302897297,2050,2055,2055,2050,1050
20230607,145500,1300741167,2055,2055,2055,2055,1
20230607,145400,1300739112,2050,2050,2055,2050,1101
20230607,145300,1298482057,2045,2050,2055,2045,1522
20230607,145200,1295362302,2050,2045,2055,2045,403
20230607,145100,1294536642,2055,2055,2055,2045,3583
20230607,145000,1287191322,2055,2055,2055,2050,3141
20230607,144900,1280751042,2055,2055,2055,2055,100
20230607,144800,1280545542,2055,2050,2055,2050,400
20230607,144700,1279724042,2050,2050,2055,2050,535
20230607,144600,1278627282,2050,2055,2055,2050,3105
20230607,144500,1272257007,2055,2055,2055,2050,322
20230607,144400,1271596797,2050,2050,2055,2050,76
20230607,144300,1271440957,2055,2050,2055,2050,98
20230607,144200,1271240052,2055,2055,2055,2050,1463
20230607,144100,1268233607,2055,2055,2055,2055,1020
20230607,144000,1266137507,2055,2050,2055,2050,2783
20230607,143900,1260422857,2050,2050,2050,2050,1700
20230607,143800,1256937857,2050,2050,2050,2050,795
20230607,143700,1255308107,2050,2055,2055,2050,1202
20230607,143600,1252843997,2050,2055,2055,2050,1240
20230607,143500,1250297897,2060,2050,2060,2050,157
20230607,143400,1249975292,2050,2055,2060,2050,2942
20230607,143300,1243929802,2055,2055,2055,2055,2061
20230607,143200,1239694447,2055,2055,2055,2055,374
20230607,143100,1238925877,2055,2055,2055,2055,2705
20230607,143000,1233367102,2055,2055,2060,2055,2000
20230607,142900,1229257097,2055,2060,2060,2055,1504
20230607,142800,1226158877,2060,2055,2060,2055,1328
20230607,142700,1223429497,2055,2055,2060,2055,48
20230607,142600,1223330802,2055,2055,2055,2055,5495
20230607,142500,1212038577,2055,2050,2060,2050,1335
20230607,142400,1209297652,2050,2055,2055,2050,2054
20230607,142300,1205080217,2055,2055,2055,2055,2122
20230607,142200,1200719507,2055,2055,2055,2055,3142
20230607,142100,1194262697,2055,2060,2060,2055,1244
20230607,142000,1191705617,2055,2055,2060,2055,5261
20230607,141900,1180890107,2060,2055,2060,2040,12747
20230607,141800,1154708927,2050,2040,2050,2040,15678
20230607,141700,1122569157,2050,2045,2050,2045,3177
20230607,141600,1116072162,2045,2045,2050,2045,1168
20230607,141500,1113683597,2045,2045,2050,2045,411
20230607,141400,1112843097,2045,2050,2050,2045,440
20230607,141300,1111941832,2045,2050,2050,2045,1235
20230607,141200,1109416002,2050,2045,2050,2045,1763
20230607,141100,1105810637,2045,2045,2050,2045,1734
20230607,141000,1102262437,2045,2045,2050,2045,501
20230607,140900,1101237887,2050,2045,2050,2045,1514
20230607,140800,1098136187,2055,2045,2055,2045,13877
20230607,140700,1069690592,2045,2050,2050,2045,2870
20230607,140600,1063818592,2050,2040,2050,2040,4577
20230607,140500,1054451412,2045,2050,2050,2045,6410
20230607,140400,1041342922,2050,2040,2050,2040,7984
20230607,140300,1025017107,2045,2045,2045,2040,4247
20230607,140200,1016343007,2040,2040,2045,2040,3003
20230607,140100,1010204377,2040,2040,2040,2040,100
20230607,140000,1010000377,2045,2045,2045,2045,0
20230607,135900,1010000377,2045,2040,2050,2040,17385
20230607,135800,974473377,2040,2045,2045,2040,1103
20230607,135700,972223247,2040,2040,2045,2035,1303
20230607,135600,969565367,2045,2040,2045,2040,4086
20230607,135500,961219997,2045,2040,2045,2040,1204
20230607,135400,958763737,2040,2040,2045,2040,5768
20230607,135300,946978512,2045,2030,2045,2030,15612
20230607,135200,915147132,2030,2030,2035,2030,1387
20230607,135100,912331512,2030,2030,2030,2030,1053
20230607,135000,910193922,2035,2030,2035,2030,550
20230607,134900,909077172,2030,2025,2030,2025,566
20230607,134800,907930717,2035,2035,2035,2035,1207
20230607,134700,905474472,2035,2035,2035,2035,1010
20230607,134600,903419122,2040,2020,2040,2020,6205
20230607,134500,890792452,2035,2025,2035,2025,1004
20230607,134400,888759317,2035,2035,2035,2035,0
20230607,134300,888759317,2035,2035,2035,2035,501
20230607,134200,887739782,2030,2030,2035,2030,15522
20230607,134100,856161317,2030,2030,2030,2030,0
20230607,134000,856161317,2030,2025,2030,2025,641
20230607,133900,854863272,2025,2030,2030,2025,639
20230607,133800,853566127,2030,2030,2030,2030,113
20230607,133700,853336737,2030,2025,2030,2025,1523
20230607,133600,850249707,2030,2030,2030,2030,0
20230607,133500,850249707,2030,2030,2030,2030,0
20230607,133400,850249707,2030,2030,2030,2030,0
20230607,133300,850249707,2030,2030,2030,2030,12000
20230607,133200,825889707,2030,2030,2030,2030,0
20230607,133100,825889707,2030,2030,2030,2030,0
20230607,133000,825889707,2030,2030,2030,2030,175
20230607,132900,825534457,2030,2030,2030,2030,1
20230607,132800,825532427,2025,2020,2025,2020,556
20230607,132700,824409027,2020,2020,2020,2020,302
20230607,132600,823798987,2020,2025,2025,2020,12709
20230607,132500,798065807,2025,2025,2025,2025,3138
20230607,132400,791711357,2030,2030,2030,2030,0
20230607,132300,791711357,2030,2030,2030,2030,100
20230607,132200,791508357,2030,2030,2030,2030,493
20230607,132100,790507567,2030,2030,2030,2030,0
20230607,132000,790507567,2030,2025,2030,2025,2006
20230607,131900,786440412,2030,2030,2030,2030,12
20230607,131800,786416052,2030,2025,2030,2025,502
20230607,131700,785399492,2030,2030,2030,2030,1
20230607,131600,785397462,2035,2035,2035,2035,0
20230607,131500,785397462,2035,2030,2035,2030,12
20230607,131400,785373092,2035,2030,2035,2030,131
20230607,131300,785107152,2030,2025,2035,2025,2030
20230607,131200,780995097,2035,2035,2035,2030,877
20230607,131100,779214687,2035,2030,2035,2030,2964
20230607,131000,773184792,2035,2030,2035,2030,1001
20230607,130900,771150537,2030,2030,2030,2030,1016
20230607,130800,769088057,2035,2025,2035,2025,12297
20230607,130700,744125582,2025,2025,2030,2025,1088
20230607,130600,741922372,2025,2025,2025,2025,2018
20230607,130500,737835922,2025,2025,2025,2025,1
20230607,130400,737833897,2020,2010,2025,2010,142
20230607,130300,737547237,2030,2020,2030,2020,9113
20230607,130200,719093352,2025,2015,2025,2015,5014
20230607,130100,708965112,2015,2015,2015,2015,1
20230607,130000,708963097,2015,2015,2020,2015,703
20230607,125900,707546502,2015,2015,2015,2015,5314
20230607,125800,696838792,2015,2015,2015,2015,0
20230607,125700,696838792,2015,2010,2015,2010,12
20230607,125600,696814662,2010,2010,2010,2010,100
20230607,125500,696613662,2015,2015,2015,2015,0
20230607,125400,696613662,2015,2015,2015,2015,795
20230607,125300,695011737,2020,2015,2020,2015,1207
20230607,125200,692579622,2015,2015,2015,2015,0
20230607,125100,692579622,2015,2015,2015,2015,0
20230607,125000,692579622,2015,2015,2015,2015,9
20230607,124900,692561487,2015,2015,2015,2015,0
20230607,124800,692561487,2015,2015,2015,2015,1
20230607,124700,692559472,2015,2015,2015,2015,0
20230607,124600,692559472,2015,2015,2015,2015,2
20230607,124500,692555442,2010,2015,2015,2010,220
20230607,124400,692112892,2015,2010,2015,2010,350
20230607,124300,691409382,2015,2015,2015,2015,539
20230607,124200,690323297,2015,2015,2015,2015,8
20230607,124100,690307177,2015,2015,2015,2015,2
20230607,124000,690303147,2010,2015,2015,2010,27
20230607,123900,690248762,2015,2015,2015,2015,90
20230607,123800,690067412,2020,2015,2020,2015,80
20230607,123700,689906142,2005,2010,2015,2005,647
20230607,123600,688606477,2010,2010,2015,2010,1574
20230607,123500,685442637,2020,2020,2020,2020,20
20230607,123400,685402237,2020,2015,2020,2010,2010
20230607,123300,681359552,2020,2020,2020,2020,0
20230607,123200,681359552,2020,2020,2025,2020,164
20230607,123100,681028262,2020,2015,2020,2015,7154
20230607,123000,666578737,2015,2015,2015,2015,0
20230607,122900,666578737,2015,2015,2015,2015,150
20230607,122800,666276487,2015,2015,2020,2015,695
20230607,122700,664876057,2015,2015,2015,2015,34
20230607,122600,664807547,2015,2015,2015,2015,0
20230607,122500,664807547,2015,2015,2015,2015,48
20230607,122400,664710827,2015,2015,2015,2015,69
20230607,122300,664571792,2015,2015,2020,2015,289
20230607,122200,663988217,2015,2015,2015,2015,4481
20230607,122100,654959002,2015,2015,2015,2015,60
20230607,122000,654838102,2015,2010,2015,2010,366
20230607,121900,654102087,2010,2010,2010,2010,83
20230607,121800,653935257,2010,2010,2010,2010,5502
20230607,121700,642876237,2010,2010,2010,2010,0
20230607,121600,642876237,2010,2010,2010,2010,40
20230607,121500,642795837,2010,2010,2010,2010,1
20230607,121400,642793827,2005,2005,2005,2005,59
20230607,121300,642675532,2005,2010,2010,2005,1152
20230607,121200,640365767,2005,2010,2010,2005,101
20230607,121100,640163257,2005,2005,2005,2005,0
20230607,121000,640163257,2005,2005,2005,2005,0
20230607,120900,640163257,2005,2005,2005,2000,7064
20230607,120800,626004937,2005,2005,2005,2005,43
20230607,120700,625918722,2005,2005,2005,2005,1
20230607,120600,625916717,2000,2000,2000,2000,7
20230607,120500,625902717,2000,2000,2000,2000,0
20230607,120400,625902717,2000,2000,2000,1999,3731
20230607,120300,618441791,2000,2000,2000,2000,597
20230607,120200,617247791,2000,2000,2000,2000,86
20230607,120100,617075791,2000,2000,2000,2000,50
20230607,120000,616975791,2000,2000,2000,2000,669
20230607,115900,615637791,2000,2000,2000,2000,0
20230607,115800,615637791,2000,2000,2000,2000,30
20230607,115700,615577791,2000,2000,2000,2000,0
20230607,115600,615577791,2000,2000,2000,1999,4201
20230607,115500,607179790,1999,2000,2000,1999,1011
20230607,115400,605157796,2005,2005,2005,2005,13
20230607,115300,605131731,2005,2005,2005,2005,91
20230607,115200,604949276,2010,2010,2010,2010,1
20230607,115100,604947266,2005,2005,2005,2005,1413
20230607,115000,602114201,2005,2005,2005,2005,1001
20230607,114900,600107196,2000,2000,2000,2000,2749
20230607,114800,594609196,1999,2005,2005,1999,401
20230607,114700,593806884,2000,2000,2000,2000,3
20230607,114600,593800884,2000,2000,2000,2000,5
20230607,114500,593790884,2000,2000,2005,2000,3002
20230607,114400,587786879,2000,2005,2005,2000,14463
20230607,114300,558852319,2010,2010,2010,2005,63
20230607,114200,558725974,2005,2005,2005,2005,6215
20230607,114100,546264899,2010,2010,2010,2010,0
20230607,114000,546264899,2010,2010,2010,2005,1463
20230607,113900,543331029,2010,2005,2010,2005,151
20230607,113800,543027774,2010,2010,2010,2010,0
20230607,113700,543027774,2010,2010,2010,2010,3
20230607,113600,543021744,2010,2010,2010,2010,0
20230607,113500,543021744,2010,2010,2010,2010,0
20230607,113400,543021744,2010,2010,2010,2010,0
20230607,113300,543021744,2010,2010,2010,2010,0
20230607,113200,543021744,2010,2010,2010,2010,0
20230607,113100,543021744,2010,2010,2010,2010,0
20230607,113000,543021744,2010,2010,2010,2010,0
20230607,112900,543021744,2010,2010,2010,2010,1282
20230607,112800,540444924,2010,2010,2010,2010,99
20230607,112700,540245934,2010,2010,2010,2010,2
20230607,112600,540241914,2005,2005,2005,2005,0
20230607,112500,540241914,2005,2005,2005,2005,81
20230607,112400,540079509,2005,2005,2005,2005,0
20230607,112300,540079509,2005,2005,2005,2005,0
20230607,112200,540079509,2005,2005,2005,2005,0
20230607,112100,540079509,2005,2005,2005,2005,1
20230607,112000,540077504,2005,2010,2010,2005,377
20230607,111900,539319739,2010,2010,2010,2010,251
20230607,111800,538815229,2005,2005,2005,2005,0
20230607,111700,538815229,2005,2005,2005,2005,0
20230607,111600,538815229,2005,2005,2005,2005,0
20230607,111500,538815229,2005,2005,2005,2005,0
20230607,111400,538815229,2005,2010,2010,2005,101
20230607,111300,538612719,2005,2010,2010,2005,66
20230607,111200,538480359,2005,2010,2010,2005,2
20230607,111100,538476344,2005,2010,2010,2005,315
20230607,111000,537843269,2010,2010,2010,2010,2
20230607,110900,537839249,2010,2005,2010,2005,32
20230607,110800,537775084,2010,2010,2010,2010,11
20230607,110700,537752974,2010,2005,2010,2005,468
20230607,110600,536814614,2010,2010,2010,2010,0
20230607,110500,536814614,2010,2010,2010,2010,1
20230607,110400,536812604,2010,2010,2010,2005,103
20230607,110300,536606074,2010,2005,2010,2005,306
20230607,110200,535992534,2005,2005,2005,2005,1020
20230607,110100,533947434,2005,2005,2005,2005,1343
20230607,110000,531254719,2010,2010,2010,2010,0
20230607,105900,531254719,2010,2010,2010,2010,0
20230607,105800,531254719,2010,2000,2010,2000,787
20230607,105700,529677309,2000,2000,2000,2000,501
20230607,105600,528675309,2005,2005,2005,2005,0
20230607,105500,528675309,2005,2005,2005,2005,2162
20230607,105400,524340499,2005,2010,2010,2005,625
20230607,105300,523086859,2010,2010,2010,2010,50
20230607,105200,522986359,2015,2015,2015,2010,324
20230607,105100,522335109,2010,2010,2010,2010,1
20230607,105000,522333099,2015,2015,2015,2015,0
20230607,104900,522333099,2015,2015,2015,2015,0
20230607,104800,522333099,2015,2015,2015,2015,0
20230607,104700,522333099,2015,2010,2015,2010,126
20230607,104600,522079329,2010,2010,2010,2010,0
20230607,104500,522079329,2010,2010,2010,2010,588
20230607,104400,520897449,2005,2010,2010,2005,2202
20230607,104300,516471439,2010,2005,2010,2005,2974
20230607,104200,510507069,2010,2010,2010,2010,0
20230607,104100,510507069,2010,2010,2010,2010,1352
20230607,104000,507789549,2015,2010,2015,2010,600
20230607,103900,506581549,2010,2010,2010,2010,0
20230607,103800,506581549,2010,2015,2015,2010,481
20230607,103700,505614734,2015,2015,2015,2015,0
20230607,103600,505614734,2015,2015,2015,2015,27
20230607,103500,505560329,2015,2015,2015,2015,0
20230607,103400,505560329,2015,2015,2015,2015,7
20230607,103300,505546224,2015,2010,2015,2005,1189
20230607,103200,503161999,2010,2010,2010,2010,231
20230607,103100,502697689,2015,2010,2015,2010,716
20230607,103000,501258524,2005,2010,2010,2005,505
20230607,102900,500245994,2010,2010,2010,2010,501
20230607,102800,499238984,2010,2005,2010,2005,58
20230607,102700,499122689,2005,2005,2005,2005,1160
20230607,102600,496796889,2005,2000,2005,2000,931
20230607,102500,494930239,2005,2005,2005,2005,2673
20230607,102400,489570874,2010,2010,2010,2010,0
20230607,102300,489570874,2010,2015,2015,2010,805
20230607,102200,487952809,2015,2015,2015,2015,0
20230607,102100,487952809,2015,2015,2015,2015,445
20230607,102000,487056134,2015,2015,2015,2015,0
20230607,101900,487056134,2015,2010,2015,2010,332
20230607,101800,486388804,2010,2010,2010,2005,829
20230607,101700,484726164,2005,2005,2005,2005,105
20230607,101600,484515639,2010,2010,2010,2010,250
20230607,101500,484013139,2010,2010,2010,2005,2586
20230607,101400,478820779,2010,2015,2015,2010,704
20230607,101300,477402299,2020,2015,2020,2015,1003
20230607,101200,475381239,2025,2020,2025,2020,4027
20230607,101100,467246694,2025,2020,2025,2020,236
20230607,101000,466769959,2020,2015,2025,2015,2367
20230607,100900,461985764,2010,2010,2010,2010,283
20230607,100800,461416934,2010,2010,2010,2010,7
20230607,100700,461402864,2010,2010,2010,2010,2250
20230607,100600,456880364,2010,2010,2010,2010,749
20230607,100500,455374874,2015,2015,2015,2015,32
20230607,100400,455310394,2015,2015,2015,2010,509
20230607,100300,454287289,2015,2015,2015,2015,587
20230607,100200,453104484,2015,2020,2020,2015,3501
20230607,100100,446032469,2015,2015,2015,2015,509
20230607,100000,445006834,2015,2010,2015,2010,11
20230607,095900,444984719,2010,2010,2010,2010,0
20230607,095800,444984719,2010,2010,2010,2010,14
20230607,095700,444956579,2015,2015,2015,2015,51
20230607,095600,444853814,2015,2015,2015,2015,580
20230607,095500,443685114,2015,2015,2015,2015,2001
20230607,095400,439653099,2015,2010,2015,2010,506
20230607,095300,438633514,2015,2015,2015,2015,11
20230607,095200,438611349,2015,2020,2020,2015,164
20230607,095100,438280629,2015,2015,2015,2010,2446
20230607,095000,433351944,2015,2015,2015,2015,29
20230607,094900,433293509,2015,2005,2015,2005,22
20230607,094800,433249189,2015,2010,2015,2005,3292
20230607,094700,426642899,2015,2015,2015,2015,31
20230607,094600,426580434,2020,2020,2025,2000,13519
20230607,094500,399444294,2020,2025,2025,2020,414
20230607,094400,398607959,2020,2025,2030,2020,20194
20230607,094300,357717039,2030,2030,2030,2025,702
20230607,094200,356295369,2030,2035,2035,2030,2591
20230607,094100,351035619,2030,2030,2035,2025,10634
20230607,094000,329451644,2030,2020,2030,2020,5498
20230607,093900,318315784,2025,2020,2025,2015,1530
20230607,093800,315229064,2025,2020,2025,2015,4211
20230607,093700,306717874,2020,2020,2020,2015,120
20230607,093600,306476024,2020,2015,2020,2015,279
20230607,093500,305913834,2015,2020,2020,2015,307
20230607,093400,305295219,2020,2010,2020,2010,3130
20230607,093300,298993304,2015,2020,2020,2015,883
20230607,093200,297212444,2020,2020,2025,2020,1487
20230607,093100,294206954,2025,2015,2025,2015,18124
20230607,093000,257633669,2015,2010,2015,2010,3905
20230607,092900,249772619,2015,2010,2015,2010,5258
20230607,092800,239185564,2010,2010,2010,2010,5
20230607,092700,239175514,2010,2010,2010,2005,2132
20230607,092600,234894564,2015,2010,2015,2010,626
20230607,092500,233634574,2015,2015,2015,2015,22
20230607,092400,233590244,2010,2010,2010,2010,3740
20230607,092300,226072844,2015,2005,2015,2005,5713
20230607,092200,214601354,2005,2005,2005,2005,2311
20230607,092100,209967799,2005,2000,2005,2000,10366
20230607,092000,189235794,2005,2010,2010,2005,17744
20230607,091900,153646354,2010,2010,2015,2010,3124
20230607,091800,147366909,2010,1999,2010,1999,13752
20230607,091700,119847314,1998,1998,1999,1997,1120
20230607,091600,117609429,1999,1998,1999,1997,1152
20230607,091500,115307746,1998,1997,1998,1997,517
20230607,091400,114275290,1997,1997,1997,1995,1717
20230607,091300,110849737,1998,1999,1999,1996,2722
20230607,091200,105411918,1999,1999,1999,1998,281
20230607,091100,104850207,1999,1999,1999,1995,5596
20230607,091000,93671492,1997,1999,1999,1997,1190
20230607,090900,91293152,1998,1998,1999,1997,899
20230607,090800,89497105,1998,1999,2000,1998,4916
20230607,090700,79667221,1998,1999,1999,1997,926
20230607,090600,77816288,1999,1999,1999,1999,939
20230607,090500,75939227,1999,2000,2000,1998,172
20230607,090400,75595416,2005,1996,2010,1996,3144
20230607,090300,69312087,1996,1997,1999,1993,6263
20230607,090200,56817849,1997,1999,1999,1997,3622
20230607,090100,49579284,2000,2015,2015,1999,11286
20230607,090000,26984410,2015,2005,2020,2000,13440