stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211600,4957701965,2040,2040,2040,2040,67387
20230601,211500,4957701965,2040,2040,2040,2040,0
20230601,211400,4957701965,2040,2040,2040,2040,0
20230601,211300,4957701965,2040,2040,2040,2040,0
20230601,211200,4957701965,2040,2040,2040,2040,0
20230601,211100,4957701965,2040,2040,2040,2040,0
20230601,211000,4957701965,2040,2040,2040,2040,0
20230601,210900,4957701965,2040,2040,2040,2040,0
20230601,210800,4957701965,2040,2040,2040,2040,0
20230601,210700,4957701965,2040,2040,2040,2040,0
20230601,210600,4957701965,2040,2040,2040,2040,0
20230601,210500,4957701965,2040,2040,2040,2040,0
20230601,210400,4957701965,2040,2040,2040,2040,0
20230601,210300,4957701965,2040,2040,2040,2040,0
20230601,210200,4957701965,2040,2040,2040,2040,0
20230601,210100,4957701965,2040,2040,2040,2040,0
20230601,210000,4957701965,2040,2040,2040,2040,0
20230601,205900,4957701965,2040,2040,2040,2040,0
20230601,205800,4957701965,2040,2040,2040,2040,0
20230601,205700,4957701965,2040,2040,2040,2040,0
20230601,205600,4957701965,2040,2040,2040,2040,0
20230601,205500,4957701965,2040,2040,2040,2040,0
20230601,205400,4957701965,2040,2040,2040,2040,0
20230601,205300,4957701965,2040,2040,2040,2040,0
20230601,205200,4957701965,2040,2040,2040,2040,0
20230601,205100,4957701965,2040,2040,2040,2040,0
20230601,205000,4957701965,2040,2040,2040,2040,0
20230601,204900,4957701965,2040,2040,2040,2040,0
20230601,204800,4957701965,2040,2040,2040,2040,0
20230601,204700,4957701965,2040,2040,2040,2040,0
20230601,204600,4957701965,2040,2040,2040,2040,67387
20230601,204500,4957701965,2040,2040,2040,2040,0
20230601,204400,4957701965,2040,2040,2040,2040,0
20230601,204300,4957701965,2040,2040,2040,2040,0
20230601,204200,4957701965,2040,2040,2040,2040,0
20230601,204100,4957701965,2040,2040,2040,2040,0
20230601,204000,4957701965,2040,2040,2040,2040,0
20230601,203900,4957701965,2040,2040,2040,2040,0
20230601,203800,4957701965,2040,2040,2040,2040,0
20230601,203700,4957701965,2040,2040,2040,2040,0
20230601,203600,4957701965,2040,2040,2040,2040,0
20230601,203500,4957701965,2040,2040,2040,2040,0
20230601,203400,4957701965,2040,2040,2040,2040,0
20230601,203300,4957701965,2040,2040,2040,2040,0
20230601,203200,4957701965,2040,2040,2040,2040,0
20230601,203100,4957701965,2040,2040,2040,2040,0
20230601,203000,4957701965,2040,2040,2040,2040,0
20230601,202900,4957701965,2040,2040,2040,2040,0
20230601,202800,4957701965,2040,2040,2040,2040,0
20230601,202700,4957701965,2040,2040,2040,2040,0
20230601,202600,4957701965,2040,2040,2040,2040,0
20230601,202500,4957701965,2040,2040,2040,2040,0
20230601,202400,4957701965,2040,2040,2040,2040,0
20230601,202300,4957701965,2040,2040,2040,2040,0
20230601,202200,4957701965,2040,2040,2040,2040,0
20230601,202100,4957701965,2040,2040,2040,2040,0
20230601,202000,4957701965,2040,2040,2040,2040,0
20230601,201900,4957701965,2040,2040,2040,2040,0
20230601,201800,4957701965,2040,2040,2040,2040,0
20230601,201700,4957701965,2040,2040,2040,2040,0
20230601,201600,4957701965,2040,2040,2040,2040,67387
20230601,201500,4957701965,2040,2040,2040,2040,0
20230601,201400,4957701965,2040,2040,2040,2040,0
20230601,201300,4957701965,2040,2040,2040,2040,0
20230601,201200,4957701965,2040,2040,2040,2040,0
20230601,201100,4957701965,2040,2040,2040,2040,0
20230601,201000,4957701965,2040,2040,2040,2040,0
20230601,200900,4957701965,2040,2040,2040,2040,0
20230601,200800,4957701965,2040,2040,2040,2040,0
20230601,200700,4957701965,2040,2040,2040,2040,0
20230601,200600,4957701965,2040,2040,2040,2040,0
20230601,200500,4957701965,2040,2040,2040,2040,0
20230601,200400,4957701965,2040,2040,2040,2040,0
20230601,200300,4957701965,2040,2040,2040,2040,0
20230601,200200,4957701965,2040,2040,2040,2040,0
20230601,200100,4957701965,2040,2040,2040,2040,0
20230601,200000,4957701965,2040,2040,2040,2040,0
20230601,195900,4957701965,2040,2040,2040,2040,0
20230601,195800,4957701965,2040,2040,2040,2040,0
20230601,195700,4957701965,2040,2040,2040,2040,0
20230601,195600,4957701965,2040,2040,2040,2040,0
20230601,195500,4957701965,2040,2040,2040,2040,0
20230601,195400,4957701965,2040,2040,2040,2040,0
20230601,195300,4957701965,2040,2040,2040,2040,0
20230601,195200,4957701965,2040,2040,2040,2040,0
20230601,195100,4957701965,2040,2040,2040,2040,0
20230601,195000,4957701965,2040,2040,2040,2040,0
20230601,194900,4957701965,2040,2040,2040,2040,0
20230601,194800,4957701965,2040,2040,2040,2040,0
20230601,194700,4957701965,2040,2040,2040,2040,0
20230601,194600,4957701965,2040,2040,2040,2040,67387
20230601,194500,4957701965,2040,2040,2040,2040,0
20230601,194400,4957701965,2040,2040,2040,2040,0
20230601,194300,4957701965,2040,2040,2040,2040,0
20230601,194200,4957701965,2040,2040,2040,2040,0
20230601,194100,4957701965,2040,2040,2040,2040,0
20230601,194000,4957701965,2040,2040,2040,2040,0
20230601,193900,4957701965,2040,2040,2040,2040,0
20230601,193800,4957701965,2040,2040,2040,2040,0
20230601,193700,4957701965,2040,2040,2040,2040,0
20230601,193600,4957701965,2040,2040,2040,2040,0
20230601,193500,4957701965,2040,2040,2040,2040,0
20230601,193400,4957701965,2040,2040,2040,2040,0
20230601,193300,4957701965,2040,2040,2040,2040,0
20230601,193200,4957701965,2040,2040,2040,2040,0
20230601,193100,4957701965,2040,2040,2040,2040,0
20230601,193000,4957701965,2040,2040,2040,2040,0
20230601,192900,4957701965,2040,2040,2040,2040,0
20230601,192800,4957701965,2040,2040,2040,2040,0
20230601,192700,4957701965,2040,2040,2040,2040,0
20230601,192600,4957701965,2040,2040,2040,2040,0
20230601,192500,4957701965,2040,2040,2040,2040,0
20230601,192400,4957701965,2040,2040,2040,2040,0
20230601,192300,4957701965,2040,2040,2040,2040,0
20230601,192200,4957701965,2040,2040,2040,2040,0
20230601,192100,4957701965,2040,2040,2040,2040,0
20230601,192000,4957701965,2040,2040,2040,2040,0
20230601,191900,4957701965,2040,2040,2040,2040,0
20230601,191800,4957701965,2040,2040,2040,2040,0
20230601,191700,4957701965,2040,2040,2040,2040,0
20230601,191600,4957701965,2040,2040,2040,2040,67387
20230601,191500,4957701965,2040,2040,2040,2040,0
20230601,191400,4957701965,2040,2040,2040,2040,0
20230601,191300,4957701965,2040,2040,2040,2040,0
20230601,191200,4957701965,2040,2040,2040,2040,0
20230601,191100,4957701965,2040,2040,2040,2040,0
20230601,191000,4957701965,2040,2040,2040,2040,0
20230601,190900,4957701965,2040,2040,2040,2040,0
20230601,190800,4957701965,2040,2040,2040,2040,0
20230601,190700,4957701965,2040,2040,2040,2040,0
20230601,190600,4957701965,2040,2040,2040,2040,0
20230601,190500,4957701965,2040,2040,2040,2040,0
20230601,190400,4957701965,2040,2040,2040,2040,0
20230601,190300,4957701965,2040,2040,2040,2040,0
20230601,190200,4957701965,2040,2040,2040,2040,0
20230601,190100,4957701965,2040,2040,2040,2040,0
20230601,190000,4957701965,2040,2040,2040,2040,0
20230601,185900,4957701965,2040,2040,2040,2040,0
20230601,185800,4957701965,2040,2040,2040,2040,0
20230601,185700,4957701965,2040,2040,2040,2040,0
20230601,185600,4957701965,2040,2040,2040,2040,0
20230601,185500,4957701965,2040,2040,2040,2040,0
20230601,185400,4957701965,2040,2040,2040,2040,0
20230601,185300,4957701965,2040,2040,2040,2040,0
20230601,185200,4957701965,2040,2040,2040,2040,0
20230601,185100,4957701965,2040,2040,2040,2040,0
20230601,185000,4957701965,2040,2040,2040,2040,0
20230601,184900,4957701965,2040,2040,2040,2040,0
20230601,184800,4957701965,2040,2040,2040,2040,0
20230601,184700,4957701965,2040,2040,2040,2040,0
20230601,184600,4957701965,2040,2040,2040,2040,67387
20230601,184500,4957701965,2040,2040,2040,2040,0
20230601,184400,4957701965,2040,2040,2040,2040,0
20230601,184300,4957701965,2040,2040,2040,2040,0
20230601,184200,4957701965,2040,2040,2040,2040,0
20230601,184100,4957701965,2040,2040,2040,2040,0
20230601,184000,4957701965,2040,2040,2040,2040,0
20230601,183900,4957701965,2040,2040,2040,2040,0
20230601,183800,4957701965,2040,2040,2040,2040,0
20230601,183700,4957701965,2040,2040,2040,2040,0
20230601,183600,4957701965,2040,2040,2040,2040,0
20230601,183500,4957701965,2040,2040,2040,2040,0
20230601,183400,4957701965,2040,2040,2040,2040,0
20230601,183300,4957701965,2040,2040,2040,2040,0
20230601,183200,4957701965,2040,2040,2040,2040,0
20230601,183100,4957701965,2040,2040,2040,2040,0
20230601,183000,4957701965,2040,2040,2040,2040,0
20230601,182900,4957701965,2040,2040,2040,2040,0
20230601,182800,4957701965,2040,2040,2040,2040,0
20230601,182700,4957701965,2040,2040,2040,2040,0
20230601,182600,4957701965,2040,2040,2040,2040,0
20230601,182500,4957701965,2040,2040,2040,2040,0
20230601,182400,4957701965,2040,2040,2040,2040,0
20230601,182300,4957701965,2040,2040,2040,2040,0
20230601,182200,4957701965,2040,2040,2040,2040,0
20230601,182100,4957701965,2040,2040,2040,2040,0
20230601,182000,4957701965,2040,2040,2040,2040,0
20230601,181900,4957701965,2040,2040,2040,2040,0
20230601,181800,4957701965,2040,2040,2040,2040,0
20230601,181700,4957701965,2040,2040,2040,2040,0
20230601,181600,4957701965,2040,2040,2040,2040,67387
20230601,181500,4957701965,2040,2040,2040,2040,0
20230601,181400,4957701965,2040,2040,2040,2040,0
20230601,181300,4957701965,2040,2040,2040,2040,0
20230601,181200,4957701965,2040,2040,2040,2040,0
20230601,181100,4957701965,2040,2040,2040,2040,0
20230601,181000,4957701965,2040,2040,2040,2040,0
20230601,180900,4957701965,2040,2040,2040,2040,0
20230601,180800,4957701965,2040,2040,2040,2040,0
20230601,180700,4957701965,2040,2040,2040,2040,0
20230601,180600,4957701965,2040,2040,2040,2040,0
20230601,180500,4957701965,2040,2040,2040,2040,0
20230601,180400,4957701965,2040,2040,2040,2040,0
20230601,180300,4957701965,2040,2040,2040,2040,0
20230601,180200,4957701965,2040,2040,2040,2040,0
20230601,180100,4957701965,2040,2040,2040,2040,0
20230601,180000,4957701965,2040,2040,2040,2040,0
20230601,175900,4957701965,2040,2040,2040,2040,0
20230601,175800,4957701965,2040,2040,2040,2040,0
20230601,175700,4957701965,2040,2040,2040,2040,0
20230601,175600,4957701965,2040,2040,2040,2040,0
20230601,175500,4957701965,2040,2040,2040,2040,0
20230601,175400,4957701965,2040,2040,2040,2040,0
20230601,175300,4957701965,2040,2040,2040,2040,0
20230601,175200,4957701965,2040,2040,2040,2040,0
20230601,175100,4957701965,2040,2040,2040,2040,0
20230601,175000,4957701965,2040,2040,2040,2040,0
20230601,174900,4957701965,2040,2040,2040,2040,0
20230601,174800,4957701965,2040,2040,2040,2040,0
20230601,174700,4957701965,2040,2040,2040,2040,0
20230601,174600,4957701965,2040,2040,2040,2040,67387
20230601,174500,4957701965,2040,2040,2040,2040,0
20230601,174400,4957701965,2040,2040,2040,2040,0
20230601,174300,4957701965,2040,2040,2040,2040,0
20230601,174200,4957701965,2040,2040,2040,2040,0
20230601,174100,4957701965,2040,2040,2040,2040,0
20230601,174000,4957701965,2040,2040,2040,2040,0
20230601,173900,4957701965,2040,2040,2040,2040,0
20230601,173800,4957701965,2040,2040,2040,2040,0
20230601,173700,4957701965,2040,2040,2040,2040,0
20230601,173600,4957701965,2040,2040,2040,2040,0
20230601,173500,4957701965,2040,2040,2040,2040,0
20230601,173400,4957701965,2040,2040,2040,2040,0
20230601,173300,4957701965,2040,2040,2040,2040,0
20230601,173200,4957701965,2040,2040,2040,2040,0
20230601,173100,4957701965,2040,2040,2040,2040,0
20230601,173000,4957701965,2040,2040,2040,2040,0
20230601,172900,4957701965,2040,2040,2040,2040,0
20230601,172800,4957701965,2040,2040,2040,2040,0
20230601,172700,4957701965,2040,2040,2040,2040,0
20230601,172600,4957701965,2040,2040,2040,2040,0
20230601,172500,4957701965,2040,2040,2040,2040,0
20230601,172400,4957701965,2040,2040,2040,2040,0
20230601,172300,4957701965,2040,2040,2040,2040,0
20230601,172200,4957701965,2040,2040,2040,2040,0
20230601,172100,4957701965,2040,2040,2040,2040,0
20230601,172000,4957701965,2040,2040,2040,2040,0
20230601,171900,4957701965,2040,2040,2040,2040,0
20230601,171800,4957701965,2040,2040,2040,2040,0
20230601,171700,4957701965,2040,2040,2040,2040,0
20230601,171600,4957701965,2040,2040,2040,2040,67387
20230601,171500,4957701965,2040,2040,2040,2040,0
20230601,171400,4957701965,2040,2040,2040,2040,0
20230601,171300,4957701965,2040,2040,2040,2040,0
20230601,171200,4957701965,2040,2040,2040,2040,0
20230601,171100,4957701965,2040,2040,2040,2040,0
20230601,171000,4957701965,2040,2040,2040,2040,0
20230601,170900,4957701965,2040,2040,2040,2040,0
20230601,170800,4957701965,2040,2040,2040,2040,0
20230601,170700,4957701965,2040,2040,2040,2040,0
20230601,170600,4957701965,2040,2040,2040,2040,0
20230601,170500,4957701965,2040,2040,2040,2040,0
20230601,170400,4957701965,2040,2040,2040,2040,0
20230601,170300,4957701965,2040,2040,2040,2040,0
20230601,170200,4957701965,2040,2040,2040,2040,0
20230601,170100,4957701965,2040,2040,2040,2040,0
20230601,170000,4957701965,2040,2040,2040,2040,0
20230601,165900,4957701965,2040,2040,2040,2040,0
20230601,165800,4957701965,2040,2040,2040,2040,0
20230601,165700,4957701965,2040,2040,2040,2040,0
20230601,165600,4957701965,2040,2040,2040,2040,0
20230601,165500,4957701965,2040,2040,2040,2040,0
20230601,165400,4957701965,2040,2040,2040,2040,0
20230601,165300,4957701965,2040,2040,2040,2040,0
20230601,165200,4957701965,2040,2040,2040,2040,0
20230601,165100,4957701965,2040,2040,2040,2040,0
20230601,165000,4957701965,2040,2040,2040,2040,0
20230601,164900,4957701965,2040,2040,2040,2040,0
20230601,164800,4957701965,2040,2040,2040,2040,0
20230601,164700,4957701965,2040,2040,2040,2040,0
20230601,164600,4957701965,2040,2040,2040,2040,67387
20230601,164500,4957701965,2040,2040,2040,2040,0
20230601,164400,4957701965,2040,2040,2040,2040,0
20230601,164300,4957701965,2040,2040,2040,2040,0
20230601,164200,4957701965,2040,2040,2040,2040,0
20230601,164100,4957701965,2040,2040,2040,2040,0
20230601,164000,4957701965,2040,2040,2040,2040,0
20230601,163900,4957701965,2040,2040,2040,2040,0
20230601,163800,4957701965,2040,2040,2040,2040,0
20230601,163700,4957701965,2040,2040,2040,2040,0
20230601,163600,4957701965,2040,2040,2040,2040,0
20230601,163500,4957701965,2040,2040,2040,2040,0
20230601,163400,4957701965,2040,2040,2040,2040,0
20230601,163300,4957701965,2040,2040,2040,2040,0
20230601,163200,4957701965,2040,2040,2040,2040,0
20230601,163100,4957701965,2040,2040,2040,2040,0
20230601,163000,4957701965,2040,2040,2040,2040,0
20230601,162900,4957701965,2040,2040,2040,2040,0
20230601,162800,4957701965,2040,2040,2040,2040,0
20230601,162700,4957701965,2040,2040,2040,2040,0
20230601,162600,4957701965,2040,2040,2040,2040,0
20230601,162500,4957701965,2040,2040,2040,2040,0
20230601,162400,4957701965,2040,2040,2040,2040,0
20230601,162300,4957701965,2040,2040,2040,2040,0
20230601,162200,4957701965,2040,2040,2040,2040,0
20230601,162100,4957701965,2040,2040,2040,2040,0
20230601,162000,4957701965,2040,2040,2040,2040,0
20230601,161900,4957701965,2040,2040,2040,2040,0
20230601,161800,4957701965,2040,2040,2040,2040,0
20230601,161700,4957701965,2040,2040,2040,2040,0
20230601,161600,4957701965,2040,2040,2040,2040,67387
20230601,161500,4957701965,2040,2040,2040,2040,0
20230601,161400,4957701965,2040,2040,2040,2040,0
20230601,161300,4957701965,2040,2040,2040,2040,0
20230601,161200,4957701965,2040,2040,2040,2040,0
20230601,161100,4957701965,2040,2040,2040,2040,0
20230601,161000,4957701965,2040,2040,2040,2040,0
20230601,160900,4957701965,2040,2040,2040,2040,0
20230601,160800,4957701965,2040,2040,2040,2040,0
20230601,160700,4957701965,2040,2040,2040,2040,0
20230601,160600,4957701965,2040,2040,2040,2040,0
20230601,160500,4957701965,2040,2040,2040,2040,0
20230601,160400,4957701965,2040,2040,2040,2040,0
20230601,160300,4957701965,2040,2040,2040,2040,0
20230601,160200,4957701965,2040,2040,2040,2040,0
20230601,160100,4957701965,2040,2040,2040,2040,0
20230601,160000,4957701965,2040,2040,2040,2040,0
20230601,155900,4957701965,2040,2040,2040,2040,0
20230601,155800,4957701965,2040,2040,2040,2040,0
20230601,155700,4957701965,2040,2040,2040,2040,0
20230601,155600,4957701965,2040,2040,2040,2040,0
20230601,155500,4957701965,2040,2040,2040,2040,0
20230601,155400,4957701965,2040,2040,2040,2040,0
20230601,155300,4957701965,2040,2040,2040,2040,0
20230601,155200,4957701965,2040,2040,2040,2040,0
20230601,155100,4957701965,2040,2040,2040,2040,0
20230601,155000,4957701965,2040,2040,2040,2040,0
20230601,154900,4957701965,2040,2040,2040,2040,0
20230601,154800,4957701965,2040,2040,2040,2040,0
20230601,154700,4957701965,2040,2040,2040,2040,0
20230601,154600,4957701965,2040,2040,2040,2040,67387
20230601,154500,4957701965,2040,2040,2040,2040,0
20230601,154400,4957701965,2040,2040,2040,2040,0
20230601,154300,4957701965,2040,2040,2040,2040,0
20230601,154200,4957701965,2040,2040,2040,2040,0
20230601,154100,4957701965,2040,2040,2040,2040,0
20230601,154000,4957701965,2040,2040,2040,2040,0
20230601,153900,4957701965,2040,2040,2040,2040,0
20230601,153800,4957701965,2040,2040,2040,2040,0
20230601,153700,4957701965,2040,2040,2040,2040,0
20230601,153600,4957701965,2040,2040,2040,2040,0
20230601,153500,4957701965,2040,2040,2040,2040,0
20230601,153400,4957701965,2040,2040,2040,2040,0
20230601,153300,4957701965,2040,2040,2040,2040,0
20230601,153200,4957701965,2040,2040,2040,2040,0
20230601,153100,4957701965,2040,2040,2040,2040,0
20230601,153000,4957701965,2040,2040,2040,2040,67387
20230601,152900,4820232485,2045,2045,2045,2045,0
20230601,152800,4820232485,2045,2045,2045,2045,0
20230601,152700,4820232485,2045,2045,2045,2045,0
20230601,152600,4820232485,2045,2045,2045,2045,0
20230601,152500,4820232485,2045,2045,2045,2045,0
20230601,152400,4820232485,2045,2045,2045,2045,0
20230601,152300,4820232485,2045,2045,2045,2045,0
20230601,152200,4820232485,2045,2045,2045,2045,0
20230601,152100,4820232485,2045,2045,2045,2045,0
20230601,152000,4820232485,2045,2045,2045,2045,0
20230601,151900,4820232485,2045,2050,2050,2045,9103
20230601,151800,4801584135,2050,2050,2050,2045,4107
20230601,151700,4793173885,2050,2055,2055,2045,7462
20230601,151600,4777880355,2050,2050,2050,2050,8686
20230601,151500,4760074055,2050,2045,2050,2045,8662
20230601,151400,4742346235,2050,2050,2050,2045,5675
20230601,151300,4730724230,2045,2045,2050,2045,2415
20230601,151200,4725785525,2050,2045,2050,2045,3455
20230601,151100,4718720040,2045,2045,2050,2040,2789
20230601,151000,4713017770,2045,2050,2050,2045,5122
20230601,150900,4702539450,2045,2045,2050,2045,1296
20230601,150800,4699888635,2045,2045,2045,2045,2945
20230601,150700,4693866110,2040,2045,2045,2040,583
20230601,150600,4692673995,2040,2045,2045,2040,32094
20230601,150500,4627198445,2040,2050,2050,2040,1674
20230601,150400,4623773715,2050,2040,2050,2040,2063
20230601,150300,4619565150,2050,2050,2050,2045,1890
20230601,150200,4615696875,2050,2045,2050,2040,14741
20230601,150100,4585571850,2050,2050,2050,2045,1674
20230601,150000,4582144520,2050,2050,2050,2050,246
20230601,145900,4581640220,2050,2045,2050,2045,7390
20230601,145800,4566522410,2045,2045,2045,2040,13040
20230601,145700,4539873985,2040,2040,2045,2040,1082
20230601,145600,4537664295,2040,2045,2045,2040,77
20230601,145500,4537506930,2045,2040,2045,2035,2291
20230601,145400,4532823460,2040,2045,2045,2040,7182
20230601,145300,4518171825,2045,2040,2045,2040,5723
20230601,145200,4506496395,2045,2040,2045,2040,420
20230601,145100,4505639590,2045,2045,2045,2040,1811
20230601,145000,4501944820,2040,2040,2045,2040,3506
20230601,144900,4494792565,2040,2040,2045,2040,2964
20230601,144800,4488745375,2040,2040,2045,2040,1495
20230601,144700,4485693100,2040,2040,2045,2040,6980
20230601,144600,4471453010,2045,2045,2045,2040,117
20230601,144500,4471213750,2045,2040,2045,2040,4070
20230601,144400,4462909800,2040,2040,2045,2040,21064
20230601,144300,4419936470,2045,2040,2045,2040,17078
20230601,144200,4385091460,2040,2045,2045,2040,17165
20230601,144100,4350068230,2045,2050,2050,2045,1863
20230601,144000,4346257840,2040,2050,2050,2040,11719
20230601,143900,4322312430,2050,2045,2050,2040,2446
20230601,143800,4317312845,2045,2045,2045,2045,351
20230601,143700,4316595050,2045,2050,2050,2040,2461
20230601,143600,4311563555,2050,2050,2050,2045,25112
20230601,143500,4260208955,2055,2055,2055,2045,11500
20230601,143400,4236669355,2055,2055,2055,2050,19
20230601,143300,4236630345,2050,2050,2050,2045,3727
20230601,143200,4228990000,2050,2050,2050,2045,773
20230601,143100,4227406850,2050,2050,2050,2050,27
20230601,143000,4227351500,2050,2055,2055,2050,6278
20230601,142900,4214477570,2050,2050,2055,2050,6026
20230601,142800,4202123920,2050,2050,2055,2050,8852
20230601,142700,4183977145,2055,2055,2055,2050,1899
20230601,142600,4180083375,2055,2055,2055,2055,21
20230601,142500,4180040220,2050,2050,2055,2050,1476
20230601,142400,4177014295,2050,2050,2055,2050,634
20230601,142300,4175714445,2055,2050,2055,2050,413
20230601,142200,4174867280,2050,2050,2050,2050,2470
20230601,142100,4169803780,2050,2050,2050,2050,4664
20230601,142000,4160242580,2055,2050,2055,2050,522
20230601,141900,4159170670,2050,2045,2055,2045,667
20230601,141800,4157805085,2045,2055,2055,2045,1467
20230601,141700,4154799875,2055,2050,2055,2050,1272
20230601,141600,4152192170,2050,2050,2050,2050,5360
20230601,141500,4141204170,2050,2050,2050,2050,4576
20230601,141400,4131823370,2050,2050,2050,2050,536
20230601,141300,4130724570,2050,2050,2050,2045,1248
20230601,141200,4128168610,2050,2050,2050,2050,1162
20230601,141100,4125786510,2050,2050,2050,2045,365
20230601,141000,4125038565,2050,2050,2050,2050,0
20230601,140900,4125038565,2050,2045,2050,2045,3769
20230601,140800,4117330410,2045,2045,2045,2045,277
20230601,140700,4116763945,2045,2045,2050,2045,4335
20230601,140600,4107898855,2050,2050,2050,2045,8587
20230601,140500,4090337390,2050,2050,2050,2050,108
20230601,140400,4090115990,2050,2045,2055,2045,4145
20230601,140300,4081625800,2055,2045,2055,2045,581
20230601,140200,4080433905,2050,2045,2055,2045,3089
20230601,140100,4074115165,2050,2050,2050,2045,779
20230601,140000,4072518910,2050,2050,2050,2050,105
20230601,135900,4072303660,2050,2050,2050,2045,3622
20230601,135800,4064891065,2050,2050,2050,2050,991
20230601,135700,4062859515,2050,2045,2050,2045,4131
20230601,135600,4054411615,2045,2045,2045,2045,1605
20230601,135500,4051129390,2045,2050,2050,2045,2282
20230601,135400,4046457805,2045,2045,2045,2045,1065
20230601,135300,4044279880,2050,2045,2050,2045,1143
20230601,135200,4041942365,2045,2045,2045,2045,177
20230601,135100,4041580400,2045,2045,2050,2040,18344
20230601,135000,4004086075,2045,2050,2050,2045,1510
20230601,134900,4000998050,2050,2050,2050,2050,1053
20230601,134800,3998839400,2050,2045,2050,2045,64
20230601,134700,3998708250,2050,2050,2050,2050,1305
20230601,134600,3996033000,2050,2050,2050,2045,1627
20230601,134500,3992704650,2050,2050,2055,2045,190
20230601,134400,3992315185,2050,2055,2055,2050,5257
20230601,134300,3981538305,2055,2055,2055,2050,41
20230601,134200,3981454055,2050,2055,2055,2050,277
20230601,134100,3980885875,2055,2050,2055,2050,102
20230601,134000,3980676770,2050,2050,2050,2050,24030
20230601,133900,3931415270,2050,2045,2050,2045,8858
20230601,133800,3913258895,2050,2050,2050,2045,68
20230601,133700,3913119505,2050,2045,2050,2045,11168
20230601,133600,3890280860,2050,2045,2050,2045,3010
20230601,133500,3884125370,2050,2050,2050,2050,6331
20230601,133400,3871146820,2050,2055,2055,2050,234
20230601,133300,3870666970,2055,2055,2055,2055,67
20230601,133200,3870529285,2050,2055,2055,2050,1833
20230601,133100,3866766220,2050,2050,2055,2045,2633
20230601,133000,3861370110,2055,2050,2055,2050,2568
20230601,132900,3856105575,2045,2050,2050,2045,7321
20230601,132800,3841134025,2045,2040,2050,2040,1620
20230601,132700,3837823195,2050,2050,2050,2040,46269
20230601,132600,3743267645,2050,2050,2050,2045,24223
20230601,132500,3693616205,2055,2050,2055,2050,14726
20230601,132400,3663427645,2055,2060,2060,2055,38327
20230601,132300,3584665615,2060,2065,2065,2060,373
20230601,132200,3583897230,2055,2060,2060,2055,2768
20230601,132100,3578197595,2060,2060,2060,2055,1780
20230601,132000,3574530800,2060,2060,2060,2060,4531
20230601,131900,3565196940,2065,2065,2065,2065,2
20230601,131800,3565192810,2070,2065,2070,2065,218
20230601,131700,3564741605,2060,2060,2060,2060,4657
20230601,131600,3555148185,2060,2065,2070,2055,53342
20230601,131500,3445230285,2070,2075,2075,2065,344
20230601,131400,3444519680,2065,2065,2065,2065,1345
20230601,131300,3441742255,2070,2070,2070,2065,183
20230601,131200,3441363625,2070,2065,2070,2065,2050
20230601,131100,3437120375,2065,2065,2065,2065,7563
20230601,131000,3421502780,2065,2065,2065,2065,2089
20230601,130900,3417188995,2065,2065,2065,2065,1905
20230601,130800,3413255170,2065,2065,2065,2060,6643
20230601,130700,3399562375,2065,2070,2070,2060,10462
20230601,130600,3377983345,2060,2065,2070,2060,18090
20230601,130500,3340652470,2065,2070,2070,2065,271
20230601,130400,3340092775,2070,2070,2070,2070,52
20230601,130300,3339985135,2070,2070,2070,2065,4975
20230601,130200,3329687635,2070,2070,2070,2070,13783
20230601,130100,3301156825,2070,2070,2070,2070,1861
20230601,130000,3297304555,2070,2075,2075,2070,1464
20230601,125900,3294273860,2075,2070,2075,2070,1060
20230601,125800,3292079295,2070,2075,2075,2070,1217
20230601,125700,3289559715,2075,2070,2075,2070,3003
20230601,125600,3283339840,2070,2070,2070,2065,1980
20230601,125500,3279241530,2070,2065,2070,2065,58
20230601,125400,3279121755,2070,2070,2070,2070,10
20230601,125300,3279101055,2070,2070,2070,2065,1111
20230601,125200,3276801295,2065,2065,2070,2065,1424
20230601,125100,3273860730,2065,2070,2070,2065,673
20230601,125000,3272470380,2070,2070,2070,2070,421
20230601,124900,3271598910,2070,2065,2070,2065,3309
20230601,124800,3264764700,2065,2060,2065,2060,491
20230601,124700,3263750885,2065,2065,2065,2065,380
20230601,124600,3262966185,2065,2060,2065,2060,709
20230601,124500,3261505635,2060,2065,2065,2060,1688
20230601,124400,3258028080,2065,2070,2070,2065,6
20230601,124300,3258015665,2065,2060,2070,2060,1181
20230601,124200,3255575500,2060,2065,2065,2060,5742
20230601,124100,3243734655,2065,2065,2065,2065,11931
20230601,124000,3219097140,2070,2070,2070,2070,35
20230601,123900,3219024690,2065,2065,2065,2065,1104
20230601,123800,3216744930,2065,2070,2070,2065,1174
20230601,123700,3214319705,2070,2070,2070,2070,77
20230601,123600,3214160315,2070,2070,2070,2070,73
20230601,123500,3214009205,2065,2070,2070,2065,167
20230601,123400,3213664315,2070,2070,2070,2070,48
20230601,123300,3213564955,2065,2065,2065,2065,710
20230601,123200,3212098805,2065,2070,2070,2060,36160
20230601,123100,3137461260,2070,2070,2070,2070,190
20230601,123000,3137067960,2075,2070,2075,2070,718
20230601,122900,3135578610,2070,2070,2075,2065,2952
20230601,122800,3129465070,2070,2075,2075,2070,1030
20230601,122700,3127332920,2075,2075,2075,2070,458
20230601,122600,3126384335,2075,2070,2075,2070,4998
20230601,122500,3116037975,2075,2075,2075,2070,350
20230601,122400,3115312775,2070,2075,2075,2070,687
20230601,122300,3113887275,2075,2070,2075,2070,1522
20230601,122200,3110736655,2070,2070,2070,2065,792
20230601,122100,3109098470,2070,2070,2070,2070,639
20230601,122000,3107775740,2070,2065,2070,2065,807
20230601,121900,3106108670,2065,2070,2070,2065,13267
20230601,121800,3078699980,2065,2070,2070,2065,3465
20230601,121700,3071527435,2070,2070,2070,2065,4100
20230601,121600,3063040940,2065,2075,2075,2065,22014
20230601,121500,3017479920,2070,2070,2070,2070,1
20230601,121400,3017477850,2075,2075,2080,2070,4286
20230601,121300,3008603510,2080,2075,2080,2075,2117
20230601,121200,3004210230,2080,2075,2080,2070,660
20230601,121100,3002842930,2070,2075,2075,2070,3898
20230601,121000,2994765020,2075,2075,2075,2075,98
20230601,120900,2994561670,2075,2075,2080,2070,1636
20230601,120800,2991172105,2075,2075,2080,2075,1154
20230601,120700,2988777545,2075,2075,2075,2075,31275
20230601,120600,2923881920,2075,2080,2080,2075,2982
20230601,120500,2917683095,2080,2080,2080,2080,551
20230601,120400,2916537015,2080,2080,2080,2075,468
20230601,120300,2915565355,2080,2080,2080,2075,4046
20230601,120200,2907166570,2085,2080,2085,2080,1907
20230601,120100,2903199500,2080,2080,2080,2075,215
20230601,120000,2902752350,2080,2080,2080,2075,843
20230601,115900,2900998970,2080,2080,2080,2080,25
20230601,115800,2900946970,2080,2080,2080,2080,105
20230601,115700,2900728570,2075,2080,2080,2075,39
20230601,115600,2900647600,2080,2080,2080,2080,5025
20230601,115500,2890195600,2080,2080,2080,2080,470
20230601,115400,2889218000,2080,2080,2080,2080,802
20230601,115300,2887549840,2080,2080,2080,2080,5734
20230601,115200,2875623120,2085,2085,2085,2080,1181
20230601,115100,2873160810,2080,2085,2085,2080,775
20230601,115000,2871548560,2085,2080,2085,2080,2869
20230601,114900,2865580890,2085,2085,2085,2085,15
20230601,114800,2865549615,2080,2085,2085,2080,2744
20230601,114700,2859842090,2085,2085,2085,2085,0
20230601,114600,2859842090,2085,2085,2085,2085,449
20230601,114500,2858905925,2085,2080,2085,2080,129
20230601,114400,2858637350,2080,2080,2080,2080,860
20230601,114300,2856848550,2080,2080,2080,2075,706
20230601,114200,2855380200,2080,2080,2080,2080,3161
20230601,114100,2848805320,2080,2080,2080,2080,2349
20230601,114000,2843919400,2080,2085,2085,2080,16074
20230601,113900,2810484915,2085,2090,2090,2080,2816
20230601,113800,2804627280,2090,2090,2090,2080,384
20230601,113700,2803828220,2090,2085,2090,2080,130
20230601,113600,2803557405,2085,2090,2090,2080,2388
20230601,113500,2798586375,2090,2080,2090,2080,905
20230601,113400,2796699655,2090,2085,2090,2080,624
20230601,113300,2795397500,2090,2090,2090,2080,482
20230601,113200,2794394700,2090,2085,2090,2085,1425
20230601,113100,2791423570,2080,2085,2085,2080,2689
20230601,113000,2785817010,2085,2085,2085,2085,1702
20230601,112900,2782268340,2085,2085,2085,2085,244
20230601,112800,2781759600,2085,2085,2085,2080,186
20230601,112700,2781372200,2080,2085,2085,2080,274
20230601,112600,2780801910,2080,2080,2080,2080,6567
20230601,112500,2767142550,2080,2080,2080,2080,174
20230601,112400,2766780630,2080,2080,2080,2080,10484
20230601,112300,2744973910,2085,2080,2085,2080,215
20230601,112200,2744526685,2080,2085,2085,2080,5022
20230601,112100,2734077840,2080,2085,2085,2080,3
20230601,112000,2734071595,2080,2080,2080,2080,0
20230601,111900,2734071595,2080,2090,2090,2080,449
20230601,111800,2733133980,2090,2075,2090,2075,7831
20230601,111700,2716818900,2075,2085,2085,2075,4487
20230601,111600,2707508345,2080,2080,2085,2080,17491
20230601,111500,2671127055,2085,2085,2085,2080,123
20230601,111400,2670871110,2085,2085,2085,2085,105
20230601,111300,2670652185,2085,2085,2095,2085,5510
20230601,111200,2659143090,2085,2080,2090,2080,307
20230601,111100,2658503040,2080,2080,2080,2080,502
20230601,111000,2657458880,2080,2080,2090,2080,5856
20230601,110900,2645278250,2080,2080,2080,2080,1787
20230601,110800,2641561290,2080,2075,2080,2075,565
20230601,110700,2640388700,2080,2080,2080,2080,13080
20230601,110600,2613182300,2080,2085,2085,2080,400
20230601,110500,2612349300,2085,2080,2085,2080,523
20230601,110400,2611261410,2080,2085,2085,2080,2073
20230601,110300,2606945030,2085,2090,2090,2085,244
20230601,110200,2606436265,2080,2085,2085,2080,3681
20230601,110100,2598778510,2085,2090,2090,2085,731
20230601,110000,2597253315,2090,2085,2095,2085,569
20230601,105900,2596063820,2095,2095,2095,2080,4375
20230601,105800,2586905895,2095,2080,2095,2075,6527
20230601,105700,2573279205,2080,2080,2080,2075,3502
20230601,105600,2566007035,2080,2075,2080,2075,4438
20230601,105500,2556788555,2075,2075,2080,2075,2928
20230601,105400,2550712935,2075,2075,2075,2075,23635
20230601,105300,2501670310,2075,2080,2080,2075,92
20230601,105200,2501479250,2080,2075,2080,2075,769
20230601,105100,2499881730,2075,2080,2080,2075,810
20230601,105000,2498196935,2080,2080,2080,2080,788
20230601,104900,2496557895,2080,2080,2080,2080,502
20230601,104800,2495513735,2080,2075,2080,2075,1564
20230601,104700,2492267220,2080,2080,2085,2080,2170
20230601,104600,2487753390,2080,2075,2080,2075,1499
20230601,104500,2484642960,2075,2085,2085,2075,13135
20230601,104400,2457382095,2075,2085,2085,2075,6807
20230601,104300,2443236945,2080,2085,2085,2080,344
20230601,104200,2442520455,2080,2085,2085,2080,2501
20230601,104100,2437318370,2085,2080,2085,2080,2351
20230601,104000,2432427760,2080,2080,2080,2080,1581
20230601,103900,2429139280,2080,2080,2080,2080,3207
20230601,103800,2422468720,2080,2085,2085,2080,2577
20230601,103700,2417108410,2085,2080,2085,2080,177
20230601,103600,2416739565,2080,2085,2085,2080,187
20230601,103500,2416350210,2085,2085,2085,2080,2613
20230601,103400,2410914380,2075,2085,2085,2075,6639
20230601,103300,2397104020,2080,2085,2085,2080,24199
20230601,103200,2346767540,2085,2085,2090,2080,2776
20230601,103100,2340978370,2080,2085,2085,2080,3031
20230601,103000,2334662400,2085,2080,2085,2080,8060
20230601,102900,2317896490,2085,2085,2090,2080,27183
20230601,102800,2261235045,2090,2090,2095,2085,7997
20230601,102700,2244548920,2090,2095,2095,2090,18429
20230601,102600,2206027310,2095,2095,2095,2095,11335
20230601,102500,2182280485,2100,2100,2100,2095,711
20230601,102400,2180790390,2100,2100,2100,2100,20
20230601,102300,2180748390,2095,2100,2100,2095,496
20230601,102200,2179707240,2100,2100,2105,2100,7633
20230601,102100,2163676540,2100,2100,2100,2100,881
20230601,102000,2161826440,2095,2100,2100,2095,103
20230601,101900,2161610155,2100,2095,2100,2095,1310
20230601,101800,2158864705,2095,2095,2095,2095,2172
20230601,101700,2154314365,2095,2095,2095,2090,15451
20230601,101600,2121945030,2100,2100,2100,2100,4926
20230601,101500,2111600430,2100,2100,2100,2100,112
20230601,101400,2111365230,2100,2100,2100,2100,148
20230601,101300,2111054430,2100,2100,2100,2100,3292
20230601,101200,2104141230,2100,2095,2100,2095,751
20230601,101100,2102566630,2100,2100,2100,2095,4435
20230601,101000,2093269555,2100,2100,2100,2100,4018
20230601,100900,2084831755,2100,2105,2105,2100,1199
20230601,100800,2082307880,2105,2105,2105,2105,544
20230601,100700,2081162760,2105,2105,2105,2105,6
20230601,100600,2081150130,2105,2090,2105,2090,45532
20230601,100500,1985710925,2100,2100,2100,2090,18149
20230601,100400,1947721670,2100,2100,2100,2095,3154
20230601,100300,1941113780,2100,2100,2100,2100,7990
20230601,100200,1924334780,2095,2100,2100,2095,5583
20230601,100100,1912612335,2100,2100,2100,2100,2577
20230601,100000,1907200635,2095,2095,2100,2095,352
20230601,095900,1906463185,2095,2095,2095,2095,51
20230601,095800,1906356340,2095,2095,2100,2095,11412
20230601,095700,1882444965,2095,2100,2100,2095,389
20230601,095600,1881628505,2100,2100,2100,2095,1148
20230601,095500,1879222940,2105,2100,2105,2100,10783
20230601,095400,1856561610,2100,2100,2100,2095,859
20230601,095300,1854758560,2100,2095,2100,2095,181
20230601,095200,1854379105,2100,2100,2100,2095,2949
20230601,095100,1848186210,2100,2100,2100,2095,1655
20230601,095000,1844715925,2100,2100,2100,2095,4374
20230601,094900,1835545680,2105,2100,2105,2100,1046
20230601,094800,1833349075,2095,2095,2100,2095,11117
20230601,094700,1810039725,2100,2090,2100,2090,4178
20230601,094600,1801297600,2095,2095,2100,2090,3177
20230601,094500,1794645285,2095,2095,2095,2095,2592
20230601,094400,1789215045,2095,2100,2100,2090,8070
20230601,094300,1772306215,2095,2095,2095,2095,351
20230601,094200,1771570870,2095,2100,2100,2095,2680
20230601,094100,1765943125,2090,2100,2100,2090,27702
20230601,094000,1708041010,2100,2095,2100,2095,4971
20230601,093900,1697626665,2095,2100,2100,2095,1736
20230601,093800,1693989650,2100,2095,2100,2095,660
20230601,093700,1692606915,2095,2095,2100,2095,5490
20230601,093600,1681105360,2100,2100,2100,2095,5858
20230601,093500,1668804850,2100,2100,2100,2095,2707
20230601,093400,1663122650,2110,2090,2110,2090,11248
20230601,093300,1639598690,2090,2095,2095,2090,4416
20230601,093200,1630368975,2105,2110,2110,2095,63977
20230601,093100,1495885640,2110,2110,2110,2105,2872
20230601,093000,1489835900,2110,2115,2115,2105,5112
20230601,092900,1479046565,2115,2100,2115,2100,14401
20230601,092800,1448711060,2105,2100,2105,2095,15752
20230601,092700,1415646320,2095,2095,2105,2085,44052
20230601,092600,1323421045,2095,2100,2100,2095,15464
20230601,092500,1290958545,2100,2110,2110,2090,52340
20230601,092400,1181297420,2110,2105,2110,2100,3671
20230601,092300,1173572295,2105,2100,2105,2095,13464
20230601,092200,1145292965,2100,2105,2110,2100,12115
20230601,092100,1119840940,2110,2105,2110,2100,11026
20230601,092000,1096639715,2110,2115,2115,2105,4307
20230601,091900,1087564795,2110,2115,2115,2110,22899
20230601,091800,1039198020,2115,2110,2115,2110,9483
20230601,091700,1019176270,2110,2105,2110,2105,14081
20230601,091600,989534645,2105,2105,2105,2100,9219
20230601,091500,970130980,2105,2110,2110,2100,12874
20230601,091400,943053170,2110,2100,2110,2100,4883
20230601,091300,932771935,2100,2100,2100,2095,14913
20230601,091200,901465495,2100,2105,2105,2095,21237
20230601,091100,856878970,2100,2100,2105,2095,6887
20230601,091000,842434810,2100,2110,2110,2095,43878
20230601,090900,750178640,2110,2120,2120,2105,18461
20230601,090800,711199805,2120,2125,2130,2115,31816
20230601,090700,643650925,2125,2130,2130,2125,16653
20230601,090600,608243465,2130,2125,2135,2125,20747
20230601,090500,564150275,2125,2135,2135,2120,34454
20230601,090400,490902125,2135,2140,2140,2125,15252
20230601,090300,458380910,2145,2145,2150,2140,23903
20230601,090200,407161405,2145,2145,2155,2140,70595
20230601,090100,255498755,2145,2120,2155,2115,58699
20230601,090000,129788715,2105,2100,2130,2100,61115