stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220900,56022929270,2760,2760,2760,2760,186224
20230614,220800,56022929270,2760,2760,2760,2760,0
20230614,220700,56022929270,2760,2760,2760,2760,0
20230614,220600,56022929270,2760,2760,2760,2760,0
20230614,220500,56022929270,2760,2760,2760,2760,0
20230614,220400,56022929270,2760,2760,2760,2760,0
20230614,220300,56022929270,2760,2760,2760,2760,0
20230614,220200,56022929270,2760,2760,2760,2760,0
20230614,220100,56022929270,2760,2760,2760,2760,0
20230614,220000,56022929270,2760,2760,2760,2760,0
20230614,215900,56022929270,2760,2760,2760,2760,0
20230614,215800,56022929270,2760,2760,2760,2760,0
20230614,215700,56022929270,2760,2760,2760,2760,0
20230614,215600,56022929270,2760,2760,2760,2760,0
20230614,215500,56022929270,2760,2760,2760,2760,0
20230614,215400,56022929270,2760,2760,2760,2760,0
20230614,215300,56022929270,2760,2760,2760,2760,0
20230614,215200,56022929270,2760,2760,2760,2760,0
20230614,215100,56022929270,2760,2760,2760,2760,0
20230614,215000,56022929270,2760,2760,2760,2760,0
20230614,214900,56022929270,2760,2760,2760,2760,0
20230614,214800,56022929270,2760,2760,2760,2760,0
20230614,214700,56022929270,2760,2760,2760,2760,0
20230614,214600,56022929270,2760,2760,2760,2760,0
20230614,214500,56022929270,2760,2760,2760,2760,0
20230614,214400,56022929270,2760,2760,2760,2760,0
20230614,214300,56022929270,2760,2760,2760,2760,0
20230614,214200,56022929270,2760,2760,2760,2760,0
20230614,214100,56022929270,2760,2760,2760,2760,0
20230614,214000,56022929270,2760,2760,2760,2760,0
20230614,213900,56022929270,2760,2760,2760,2760,186224
20230614,213800,56022929270,2760,2760,2760,2760,0
20230614,213700,56022929270,2760,2760,2760,2760,0
20230614,213600,56022929270,2760,2760,2760,2760,0
20230614,213500,56022929270,2760,2760,2760,2760,0
20230614,213400,56022929270,2760,2760,2760,2760,0
20230614,213300,56022929270,2760,2760,2760,2760,0
20230614,213200,56022929270,2760,2760,2760,2760,0
20230614,213100,56022929270,2760,2760,2760,2760,0
20230614,213000,56022929270,2760,2760,2760,2760,0
20230614,212900,56022929270,2760,2760,2760,2760,0
20230614,212800,56022929270,2760,2760,2760,2760,0
20230614,212700,56022929270,2760,2760,2760,2760,0
20230614,212600,56022929270,2760,2760,2760,2760,0
20230614,212500,56022929270,2760,2760,2760,2760,0
20230614,212400,56022929270,2760,2760,2760,2760,0
20230614,212300,56022929270,2760,2760,2760,2760,0
20230614,212200,56022929270,2760,2760,2760,2760,0
20230614,212100,56022929270,2760,2760,2760,2760,0
20230614,212000,56022929270,2760,2760,2760,2760,0
20230614,211900,56022929270,2760,2760,2760,2760,0
20230614,211800,56022929270,2760,2760,2760,2760,0
20230614,211700,56022929270,2760,2760,2760,2760,0
20230614,211600,56022929270,2760,2760,2760,2760,0
20230614,211500,56022929270,2760,2760,2760,2760,0
20230614,211400,56022929270,2760,2760,2760,2760,0
20230614,211300,56022929270,2760,2760,2760,2760,0
20230614,211200,56022929270,2760,2760,2760,2760,0
20230614,211100,56022929270,2760,2760,2760,2760,0
20230614,211000,56022929270,2760,2760,2760,2760,0
20230614,210900,56022929270,2760,2760,2760,2760,186224
20230614,210800,56022929270,2760,2760,2760,2760,0
20230614,210700,56022929270,2760,2760,2760,2760,0
20230614,210600,56022929270,2760,2760,2760,2760,0
20230614,210500,56022929270,2760,2760,2760,2760,0
20230614,210400,56022929270,2760,2760,2760,2760,0
20230614,210300,56022929270,2760,2760,2760,2760,0
20230614,210200,56022929270,2760,2760,2760,2760,0
20230614,210100,56022929270,2760,2760,2760,2760,0
20230614,210000,56022929270,2760,2760,2760,2760,0
20230614,205900,56022929270,2760,2760,2760,2760,0
20230614,205800,56022929270,2760,2760,2760,2760,0
20230614,205700,56022929270,2760,2760,2760,2760,0
20230614,205600,56022929270,2760,2760,2760,2760,0
20230614,205500,56022929270,2760,2760,2760,2760,0
20230614,205400,56022929270,2760,2760,2760,2760,0
20230614,205300,56022929270,2760,2760,2760,2760,0
20230614,205200,56022929270,2760,2760,2760,2760,0
20230614,205100,56022929270,2760,2760,2760,2760,0
20230614,205000,56022929270,2760,2760,2760,2760,0
20230614,204900,56022929270,2760,2760,2760,2760,0
20230614,204800,56022929270,2760,2760,2760,2760,0
20230614,204700,56022929270,2760,2760,2760,2760,0
20230614,204600,56022929270,2760,2760,2760,2760,0
20230614,204500,56022929270,2760,2760,2760,2760,0
20230614,204400,56022929270,2760,2760,2760,2760,0
20230614,204300,56022929270,2760,2760,2760,2760,0
20230614,204200,56022929270,2760,2760,2760,2760,0
20230614,204100,56022929270,2760,2760,2760,2760,0
20230614,204000,56022929270,2760,2760,2760,2760,0
20230614,203900,56022929270,2760,2760,2760,2760,186224
20230614,203800,56022929270,2760,2760,2760,2760,0
20230614,203700,56022929270,2760,2760,2760,2760,0
20230614,203600,56022929270,2760,2760,2760,2760,0
20230614,203500,56022929270,2760,2760,2760,2760,0
20230614,203400,56022929270,2760,2760,2760,2760,0
20230614,203300,56022929270,2760,2760,2760,2760,0
20230614,203200,56022929270,2760,2760,2760,2760,0
20230614,203100,56022929270,2760,2760,2760,2760,0
20230614,203000,56022929270,2760,2760,2760,2760,0
20230614,202900,56022929270,2760,2760,2760,2760,0
20230614,202800,56022929270,2760,2760,2760,2760,0
20230614,202700,56022929270,2760,2760,2760,2760,0
20230614,202600,56022929270,2760,2760,2760,2760,0
20230614,202500,56022929270,2760,2760,2760,2760,0
20230614,202400,56022929270,2760,2760,2760,2760,0
20230614,202300,56022929270,2760,2760,2760,2760,0
20230614,202200,56022929270,2760,2760,2760,2760,0
20230614,202100,56022929270,2760,2760,2760,2760,0
20230614,202000,56022929270,2760,2760,2760,2760,0
20230614,201900,56022929270,2760,2760,2760,2760,0
20230614,201800,56022929270,2760,2760,2760,2760,0
20230614,201700,56022929270,2760,2760,2760,2760,0
20230614,201600,56022929270,2760,2760,2760,2760,0
20230614,201500,56022929270,2760,2760,2760,2760,0
20230614,201400,56022929270,2760,2760,2760,2760,0
20230614,201300,56022929270,2760,2760,2760,2760,0
20230614,201200,56022929270,2760,2760,2760,2760,0
20230614,201100,56022929270,2760,2760,2760,2760,0
20230614,201000,56022929270,2760,2760,2760,2760,0
20230614,200900,56022929270,2760,2760,2760,2760,186224
20230614,200800,56022929270,2760,2760,2760,2760,0
20230614,200700,56022929270,2760,2760,2760,2760,0
20230614,200600,56022929270,2760,2760,2760,2760,0
20230614,200500,56022929270,2760,2760,2760,2760,0
20230614,200400,56022929270,2760,2760,2760,2760,0
20230614,200300,56022929270,2760,2760,2760,2760,0
20230614,200200,56022929270,2760,2760,2760,2760,0
20230614,200100,56022929270,2760,2760,2760,2760,0
20230614,200000,56022929270,2760,2760,2760,2760,0
20230614,195900,56022929270,2760,2760,2760,2760,0
20230614,195800,56022929270,2760,2760,2760,2760,0
20230614,195700,56022929270,2760,2760,2760,2760,0
20230614,195600,56022929270,2760,2760,2760,2760,0
20230614,195500,56022929270,2760,2760,2760,2760,0
20230614,195400,56022929270,2760,2760,2760,2760,0
20230614,195300,56022929270,2760,2760,2760,2760,0
20230614,195200,56022929270,2760,2760,2760,2760,0
20230614,195100,56022929270,2760,2760,2760,2760,0
20230614,195000,56022929270,2760,2760,2760,2760,0
20230614,194900,56022929270,2760,2760,2760,2760,0
20230614,194800,56022929270,2760,2760,2760,2760,0
20230614,194700,56022929270,2760,2760,2760,2760,0
20230614,194600,56022929270,2760,2760,2760,2760,0
20230614,194500,56022929270,2760,2760,2760,2760,0
20230614,194400,56022929270,2760,2760,2760,2760,0
20230614,194300,56022929270,2760,2760,2760,2760,0
20230614,194200,56022929270,2760,2760,2760,2760,0
20230614,194100,56022929270,2760,2760,2760,2760,0
20230614,194000,56022929270,2760,2760,2760,2760,0
20230614,193900,56022929270,2760,2760,2760,2760,186224
20230614,193800,56022929270,2760,2760,2760,2760,0
20230614,193700,56022929270,2760,2760,2760,2760,0
20230614,193600,56022929270,2760,2760,2760,2760,0
20230614,193500,56022929270,2760,2760,2760,2760,0
20230614,193400,56022929270,2760,2760,2760,2760,0
20230614,193300,56022929270,2760,2760,2760,2760,0
20230614,193200,56022929270,2760,2760,2760,2760,0
20230614,193100,56022929270,2760,2760,2760,2760,0
20230614,193000,56022929270,2760,2760,2760,2760,0
20230614,192900,56022929270,2760,2760,2760,2760,0
20230614,192800,56022929270,2760,2760,2760,2760,0
20230614,192700,56022929270,2760,2760,2760,2760,0
20230614,192600,56022929270,2760,2760,2760,2760,0
20230614,192500,56022929270,2760,2760,2760,2760,0
20230614,192400,56022929270,2760,2760,2760,2760,0
20230614,192300,56022929270,2760,2760,2760,2760,0
20230614,192200,56022929270,2760,2760,2760,2760,0
20230614,192100,56022929270,2760,2760,2760,2760,0
20230614,192000,56022929270,2760,2760,2760,2760,0
20230614,191900,56022929270,2760,2760,2760,2760,0
20230614,191800,56022929270,2760,2760,2760,2760,0
20230614,191700,56022929270,2760,2760,2760,2760,0
20230614,191600,56022929270,2760,2760,2760,2760,0
20230614,191500,56022929270,2760,2760,2760,2760,0
20230614,191400,56022929270,2760,2760,2760,2760,0
20230614,191300,56022929270,2760,2760,2760,2760,0
20230614,191200,56022929270,2760,2760,2760,2760,0
20230614,191100,56022929270,2760,2760,2760,2760,0
20230614,191000,56022929270,2760,2760,2760,2760,0
20230614,190900,56022929270,2760,2760,2760,2760,186224
20230614,190800,56022929270,2760,2760,2760,2760,0
20230614,190700,56022929270,2760,2760,2760,2760,0
20230614,190600,56022929270,2760,2760,2760,2760,0
20230614,190500,56022929270,2760,2760,2760,2760,0
20230614,190400,56022929270,2760,2760,2760,2760,0
20230614,190300,56022929270,2760,2760,2760,2760,0
20230614,190200,56022929270,2760,2760,2760,2760,0
20230614,190100,56022929270,2760,2760,2760,2760,0
20230614,190000,56022929270,2760,2760,2760,2760,0
20230614,185900,56022929270,2760,2760,2760,2760,0
20230614,185800,56022929270,2760,2760,2760,2760,0
20230614,185700,56022929270,2760,2760,2760,2760,0
20230614,185600,56022929270,2760,2760,2760,2760,0
20230614,185500,56022929270,2760,2760,2760,2760,0
20230614,185400,56022929270,2760,2760,2760,2760,0
20230614,185300,56022929270,2760,2760,2760,2760,0
20230614,185200,56022929270,2760,2760,2760,2760,0
20230614,185100,56022929270,2760,2760,2760,2760,0
20230614,185000,56022929270,2760,2760,2760,2760,0
20230614,184900,56022929270,2760,2760,2760,2760,0
20230614,184800,56022929270,2760,2760,2760,2760,0
20230614,184700,56022929270,2760,2760,2760,2760,0
20230614,184600,56022929270,2760,2760,2760,2760,0
20230614,184500,56022929270,2760,2760,2760,2760,0
20230614,184400,56022929270,2760,2760,2760,2760,0
20230614,184300,56022929270,2760,2760,2760,2760,0
20230614,184200,56022929270,2760,2760,2760,2760,0
20230614,184100,56022929270,2760,2760,2760,2760,0
20230614,184000,56022929270,2760,2760,2760,2760,0
20230614,183900,56022929270,2760,2760,2760,2760,186224
20230614,183800,56022929270,2760,2760,2760,2760,0
20230614,183700,56022929270,2760,2760,2760,2760,0
20230614,183600,56022929270,2760,2760,2760,2760,0
20230614,183500,56022929270,2760,2760,2760,2760,0
20230614,183400,56022929270,2760,2760,2760,2760,0
20230614,183300,56022929270,2760,2760,2760,2760,0
20230614,183200,56022929270,2760,2760,2760,2760,0
20230614,183100,56022929270,2760,2760,2760,2760,0
20230614,183000,56022929270,2760,2760,2760,2760,0
20230614,182900,56022929270,2760,2760,2760,2760,0
20230614,182800,56022929270,2760,2760,2760,2760,0
20230614,182700,56022929270,2760,2760,2760,2760,0
20230614,182600,56022929270,2760,2760,2760,2760,0
20230614,182500,56022929270,2760,2760,2760,2760,0
20230614,182400,56022929270,2760,2760,2760,2760,0
20230614,182300,56022929270,2760,2760,2760,2760,0
20230614,182200,56022929270,2760,2760,2760,2760,0
20230614,182100,56022929270,2760,2760,2760,2760,0
20230614,182000,56022929270,2760,2760,2760,2760,0
20230614,181900,56022929270,2760,2760,2760,2760,0
20230614,181800,56022929270,2760,2760,2760,2760,0
20230614,181700,56022929270,2760,2760,2760,2760,0
20230614,181600,56022929270,2760,2760,2760,2760,0
20230614,181500,56022929270,2760,2760,2760,2760,0
20230614,181400,56022929270,2760,2760,2760,2760,0
20230614,181300,56022929270,2760,2760,2760,2760,0
20230614,181200,56022929270,2760,2760,2760,2760,0
20230614,181100,56022929270,2760,2760,2760,2760,0
20230614,181000,56022929270,2760,2760,2760,2760,0
20230614,180900,56022929270,2760,2760,2760,2760,186224
20230614,180800,56022929270,2760,2760,2760,2760,0
20230614,180700,56022929270,2760,2760,2760,2760,0
20230614,180600,56022929270,2760,2760,2760,2760,0
20230614,180500,56022929270,2760,2760,2760,2760,0
20230614,180400,56022929270,2760,2760,2760,2760,0
20230614,180300,56022929270,2760,2760,2760,2760,0
20230614,180200,56022929270,2760,2760,2760,2760,0
20230614,180100,56022929270,2760,2760,2760,2760,0
20230614,180000,56022929270,2760,2760,2760,2760,0
20230614,175900,56022929270,2760,2760,2760,2760,0
20230614,175800,56022929270,2760,2760,2760,2760,0
20230614,175700,56022929270,2760,2760,2760,2760,0
20230614,175600,56022929270,2760,2760,2760,2760,0
20230614,175500,56022929270,2760,2760,2760,2760,0
20230614,175400,56022929270,2760,2760,2760,2760,0
20230614,175300,56022929270,2760,2760,2760,2760,0
20230614,175200,56022929270,2760,2760,2760,2760,0
20230614,175100,56022929270,2760,2760,2760,2760,0
20230614,175000,56022929270,2760,2760,2760,2760,0
20230614,174900,56022929270,2760,2760,2760,2760,0
20230614,174800,56022929270,2760,2760,2760,2760,0
20230614,174700,56022929270,2760,2760,2760,2760,0
20230614,174600,56022929270,2760,2760,2760,2760,0
20230614,174500,56022929270,2760,2760,2760,2760,0
20230614,174400,56022929270,2760,2760,2760,2760,0
20230614,174300,56022929270,2760,2760,2760,2760,0
20230614,174200,56022929270,2760,2760,2760,2760,0
20230614,174100,56022929270,2760,2760,2760,2760,0
20230614,174000,56022929270,2760,2760,2760,2760,0
20230614,173900,56022929270,2760,2760,2760,2760,186224
20230614,173800,56022929270,2760,2760,2760,2760,0
20230614,173700,56022929270,2760,2760,2760,2760,0
20230614,173600,56022929270,2760,2760,2760,2760,0
20230614,173500,56022929270,2760,2760,2760,2760,0
20230614,173400,56022929270,2760,2760,2760,2760,0
20230614,173300,56022929270,2760,2760,2760,2760,0
20230614,173200,56022929270,2760,2760,2760,2760,0
20230614,173100,56022929270,2760,2760,2760,2760,0
20230614,173000,56022929270,2760,2760,2760,2760,0
20230614,172900,56022929270,2760,2760,2760,2760,0
20230614,172800,56022929270,2760,2760,2760,2760,0
20230614,172700,56022929270,2760,2760,2760,2760,0
20230614,172600,56022929270,2760,2760,2760,2760,0
20230614,172500,56022929270,2760,2760,2760,2760,0
20230614,172400,56022929270,2760,2760,2760,2760,0
20230614,172300,56022929270,2760,2760,2760,2760,0
20230614,172200,56022929270,2760,2760,2760,2760,0
20230614,172100,56022929270,2760,2760,2760,2760,0
20230614,172000,56022929270,2760,2760,2760,2760,0
20230614,171900,56022929270,2760,2760,2760,2760,0
20230614,171800,56022929270,2760,2760,2760,2760,0
20230614,171700,56022929270,2760,2760,2760,2760,0
20230614,171600,56022929270,2760,2760,2760,2760,0
20230614,171500,56022929270,2760,2760,2760,2760,0
20230614,171400,56022929270,2760,2760,2760,2760,0
20230614,171300,56022929270,2760,2760,2760,2760,0
20230614,171200,56022929270,2760,2760,2760,2760,0
20230614,171100,56022929270,2760,2760,2760,2760,0
20230614,171000,56022929270,2760,2760,2760,2760,0
20230614,170900,56022929270,2760,2760,2760,2760,186224
20230614,170800,56022929270,2760,2760,2760,2760,0
20230614,170700,56022929270,2760,2760,2760,2760,0
20230614,170600,56022929270,2760,2760,2760,2760,0
20230614,170500,56022929270,2760,2760,2760,2760,0
20230614,170400,56022929270,2760,2760,2760,2760,0
20230614,170300,56022929270,2760,2760,2760,2760,0
20230614,170200,56022929270,2760,2760,2760,2760,0
20230614,170100,56022929270,2760,2760,2760,2760,0
20230614,170000,56022929270,2760,2760,2760,2760,0
20230614,165900,56022929270,2760,2760,2760,2760,0
20230614,165800,56022929270,2760,2760,2760,2760,0
20230614,165700,56022929270,2760,2760,2760,2760,0
20230614,165600,56022929270,2760,2760,2760,2760,0
20230614,165500,56022929270,2760,2760,2760,2760,0
20230614,165400,56022929270,2760,2760,2760,2760,0
20230614,165300,56022929270,2760,2760,2760,2760,0
20230614,165200,56022929270,2760,2760,2760,2760,0
20230614,165100,56022929270,2760,2760,2760,2760,0
20230614,165000,56022929270,2760,2760,2760,2760,0
20230614,164900,56022929270,2760,2760,2760,2760,0
20230614,164800,56022929270,2760,2760,2760,2760,0
20230614,164700,56022929270,2760,2760,2760,2760,0
20230614,164600,56022929270,2760,2760,2760,2760,0
20230614,164500,56022929270,2760,2760,2760,2760,0
20230614,164400,56022929270,2760,2760,2760,2760,0
20230614,164300,56022929270,2760,2760,2760,2760,0
20230614,164200,56022929270,2760,2760,2760,2760,0
20230614,164100,56022929270,2760,2760,2760,2760,0
20230614,164000,56022929270,2760,2760,2760,2760,0
20230614,163900,56022929270,2760,2760,2760,2760,186224
20230614,163800,56022929270,2760,2760,2760,2760,0
20230614,163700,56022929270,2760,2760,2760,2760,0
20230614,163600,56022929270,2760,2760,2760,2760,0
20230614,163500,56022929270,2760,2760,2760,2760,0
20230614,163400,56022929270,2760,2760,2760,2760,0
20230614,163300,56022929270,2760,2760,2760,2760,0
20230614,163200,56022929270,2760,2760,2760,2760,0
20230614,163100,56022929270,2760,2760,2760,2760,0
20230614,163000,56022929270,2760,2760,2760,2760,0
20230614,162900,56022929270,2760,2760,2760,2760,0
20230614,162800,56022929270,2760,2760,2760,2760,0
20230614,162700,56022929270,2760,2760,2760,2760,0
20230614,162600,56022929270,2760,2760,2760,2760,0
20230614,162500,56022929270,2760,2760,2760,2760,0
20230614,162400,56022929270,2760,2760,2760,2760,0
20230614,162300,56022929270,2760,2760,2760,2760,0
20230614,162200,56022929270,2760,2760,2760,2760,0
20230614,162100,56022929270,2760,2760,2760,2760,0
20230614,162000,56022929270,2760,2760,2760,2760,0
20230614,161900,56022929270,2760,2760,2760,2760,0
20230614,161800,56022929270,2760,2760,2760,2760,0
20230614,161700,56022929270,2760,2760,2760,2760,0
20230614,161600,56022929270,2760,2760,2760,2760,0
20230614,161500,56022929270,2760,2760,2760,2760,0
20230614,161400,56022929270,2760,2760,2760,2760,0
20230614,161300,56022929270,2760,2760,2760,2760,0
20230614,161200,56022929270,2760,2760,2760,2760,0
20230614,161100,56022929270,2760,2760,2760,2760,0
20230614,161000,56022929270,2760,2760,2760,2760,0
20230614,160900,56022929270,2760,2760,2760,2760,186224
20230614,160800,56022929270,2760,2760,2760,2760,0
20230614,160700,56022929270,2760,2760,2760,2760,0
20230614,160600,56022929270,2760,2760,2760,2760,0
20230614,160500,56022929270,2760,2760,2760,2760,0
20230614,160400,56022929270,2760,2760,2760,2760,0
20230614,160300,56022929270,2760,2760,2760,2760,0
20230614,160200,56022929270,2760,2760,2760,2760,0
20230614,160100,56022929270,2760,2760,2760,2760,0
20230614,160000,56022929270,2760,2760,2760,2760,0
20230614,155900,56022929270,2760,2760,2760,2760,0
20230614,155800,56022929270,2760,2760,2760,2760,0
20230614,155700,56022929270,2760,2760,2760,2760,0
20230614,155600,56022929270,2760,2760,2760,2760,0
20230614,155500,56022929270,2760,2760,2760,2760,0
20230614,155400,56022929270,2760,2760,2760,2760,0
20230614,155300,56022929270,2760,2760,2760,2760,0
20230614,155200,56022929270,2760,2760,2760,2760,0
20230614,155100,56022929270,2760,2760,2760,2760,0
20230614,155000,56022929270,2760,2760,2760,2760,0
20230614,154900,56022929270,2760,2760,2760,2760,0
20230614,154800,56022929270,2760,2760,2760,2760,0
20230614,154700,56022929270,2760,2760,2760,2760,0
20230614,154600,56022929270,2760,2760,2760,2760,0
20230614,154500,56022929270,2760,2760,2760,2760,0
20230614,154400,56022929270,2760,2760,2760,2760,0
20230614,154300,56022929270,2760,2760,2760,2760,0
20230614,154200,56022929270,2760,2760,2760,2760,0
20230614,154100,56022929270,2760,2760,2760,2760,0
20230614,154000,56022929270,2760,2760,2760,2760,0
20230614,153900,56022929270,2760,2760,2760,2760,186224
20230614,153800,56022929270,2760,2760,2760,2760,0
20230614,153700,56022929270,2760,2760,2760,2760,0
20230614,153600,56022929270,2760,2760,2760,2760,0
20230614,153500,56022929270,2760,2760,2760,2760,0
20230614,153400,56022929270,2760,2760,2760,2760,0
20230614,153300,56022929270,2760,2760,2760,2760,0
20230614,153200,56022929270,2760,2760,2760,2760,0
20230614,153100,56022929270,2760,2760,2760,2760,0
20230614,153000,56022929270,2760,2760,2760,2760,186224
20230614,152900,55508951030,2760,2760,2760,2760,0
20230614,152800,55508951030,2760,2760,2760,2760,0
20230614,152700,55508951030,2760,2760,2760,2760,0
20230614,152600,55508951030,2760,2760,2760,2760,0
20230614,152500,55508951030,2760,2760,2760,2760,0
20230614,152400,55508951030,2760,2760,2760,2760,0
20230614,152300,55508951030,2760,2760,2760,2760,0
20230614,152200,55508951030,2760,2760,2760,2760,0
20230614,152100,55508951030,2760,2760,2760,2760,0
20230614,152000,55508951030,2760,2760,2760,2760,0
20230614,151900,55508951030,2760,2760,2760,2755,59118
20230614,151800,55345913240,2760,2765,2765,2755,38994
20230614,151700,55238293035,2765,2755,2765,2755,84946
20230614,151600,55003767230,2755,2755,2760,2755,32692
20230614,151500,54913576370,2760,2745,2760,2745,74312
20230614,151400,54708899015,2745,2745,2750,2745,12864
20230614,151300,54673565150,2745,2745,2750,2745,15006
20230614,151200,54632355070,2750,2750,2750,2745,48682
20230614,151100,54498666995,2750,2745,2755,2745,25649
20230614,151000,54428154115,2750,2750,2755,2745,20492
20230614,150900,54371814470,2750,2750,2755,2745,28821
20230614,150800,54292508430,2750,2745,2750,2745,39777
20230614,150700,54183186045,2745,2745,2750,2745,4203
20230614,150600,54171638675,2745,2745,2750,2745,18282
20230614,150500,54121452785,2745,2750,2750,2745,44466
20230614,150400,53999381285,2745,2750,2755,2745,50380
20230614,150300,53860851300,2755,2755,2755,2750,10838
20230614,150200,53831011500,2755,2750,2755,2750,16751
20230614,150100,53784910570,2755,2750,2755,2750,4057
20230614,150000,53773748190,2750,2755,2760,2750,15075
20230614,145900,53732221330,2760,2755,2760,2750,15717
20230614,145800,53688908695,2760,2750,2760,2750,48401
20230614,145700,53555698590,2750,2750,2755,2750,45829
20230614,145600,53429581155,2755,2750,2755,2750,8790
20230614,145500,53405402570,2755,2755,2755,2750,5274
20230614,145400,53390886150,2755,2755,2760,2750,19907
20230614,145300,53336035480,2755,2755,2760,2750,36913
20230614,145200,53234335825,2755,2755,2760,2750,13427
20230614,145100,53197340575,2755,2755,2760,2755,19277
20230614,145000,53144225555,2755,2760,2760,2755,14202
20230614,144900,53105092160,2760,2755,2760,2755,7886
20230614,144800,53083344435,2755,2755,2760,2755,3659
20230614,144700,53073262800,2755,2755,2760,2755,27602
20230614,144600,52997194145,2755,2765,2765,2755,38484
20230614,144500,52891121735,2765,2755,2765,2755,25058
20230614,144400,52821984410,2755,2760,2760,2755,21259
20230614,144300,52763310790,2760,2765,2765,2760,11243
20230614,144200,52732267365,2765,2770,2770,2765,37822
20230614,144100,52627661685,2770,2770,2770,2765,21407
20230614,144000,52568385560,2770,2765,2770,2765,46960
20230614,143900,52438534200,2765,2770,2770,2765,16457
20230614,143800,52392962320,2765,2770,2770,2765,13513
20230614,143700,52355576100,2770,2760,2770,2760,45420
20230614,143600,52230062410,2760,2755,2760,2755,21849
20230614,143500,52169786880,2755,2750,2755,2750,14266
20230614,143400,52130511125,2755,2755,2755,2750,34044
20230614,143300,52036773295,2750,2755,2755,2750,3927
20230614,143200,52025968960,2755,2755,2755,2750,8853
20230614,143100,52001601815,2750,2755,2760,2750,11241
20230614,143000,51970638315,2755,2750,2760,2750,21604
20230614,142900,51911160545,2750,2750,2755,2750,15000
20230614,142800,51869906085,2750,2755,2760,2750,24124
20230614,142700,51803449735,2755,2755,2755,2755,28624
20230614,142600,51724590615,2750,2755,2760,2750,21493
20230614,142500,51665384300,2755,2750,2755,2750,32911
20230614,142400,51574809930,2750,2755,2755,2750,7962
20230614,142300,51552892625,2755,2755,2755,2750,12665
20230614,142200,51518031755,2755,2755,2760,2755,20453
20230614,142100,51461674720,2755,2760,2760,2755,4458
20230614,142000,51449380785,2760,2750,2760,2750,20620
20230614,141900,51392569625,2750,2750,2755,2745,9500
20230614,141800,51366450805,2750,2750,2755,2745,18285
20230614,141700,51316165505,2750,2755,2755,2750,23314
20230614,141600,51252031085,2750,2745,2755,2745,28796
20230614,141500,51172766110,2745,2740,2750,2740,16827
20230614,141400,51126629345,2740,2750,2750,2740,24919
20230614,141300,51058211130,2745,2740,2750,2740,18155
20230614,141200,51008403475,2740,2740,2740,2735,26504
20230614,141100,50935808680,2740,2730,2740,2730,42580
20230614,141000,50819368330,2730,2730,2735,2725,26162
20230614,140900,50747951545,2730,2725,2730,2720,58264
20230614,140800,50589168400,2725,2730,2735,2720,62975
20230614,140700,50417545370,2735,2735,2740,2730,75863
20230614,140600,50210222455,2735,2735,2740,2735,32469
20230614,140500,50121374375,2735,2740,2740,2735,71988
20230614,140400,49924435980,2735,2755,2755,2735,65175
20230614,140300,49745659580,2750,2760,2765,2750,70546
20230614,140200,49551283450,2765,2760,2765,2760,15191
20230614,140100,49509348455,2760,2765,2765,2760,33183
20230614,140000,49417636420,2765,2765,2770,2760,54761
20230614,135900,49266227315,2765,2770,2770,2765,14628
20230614,135800,49225774050,2765,2770,2770,2765,8246
20230614,135700,49202939025,2765,2765,2775,2760,24511
20230614,135600,49135154060,2760,2760,2765,2760,21133
20230614,135500,49076821175,2765,2760,2765,2760,19058
20230614,135400,49024199525,2760,2760,2765,2760,20835
20230614,135300,48966634440,2765,2770,2770,2760,25030
20230614,135200,48897415325,2770,2775,2775,2765,38530
20230614,135100,48790713310,2775,2775,2780,2770,37620
20230614,135000,48686294820,2780,2785,2785,2770,56452
20230614,134900,48529435865,2785,2785,2785,2780,70062
20230614,134800,48334505860,2780,2780,2785,2780,70471
20230614,134700,48138331010,2780,2770,2780,2770,65504
20230614,134600,47956506580,2770,2770,2775,2765,33323
20230614,134500,47864189330,2775,2760,2775,2755,67661
20230614,134400,47677143580,2765,2760,2765,2755,25573
20230614,134300,47606629575,2760,2765,2765,2760,34799
20230614,134200,47510540210,2765,2765,2770,2760,13911
20230614,134100,47472076495,2765,2775,2775,2765,20908
20230614,134000,47414146430,2775,2765,2775,2765,31877
20230614,133900,47325793970,2765,2770,2775,2765,14826
20230614,133800,47284725705,2770,2770,2775,2765,25993
20230614,133700,47212750400,2770,2770,2770,2765,31400
20230614,133600,47125780935,2770,2770,2770,2765,27409
20230614,133500,47049919000,2765,2760,2770,2760,50058
20230614,133400,46911574470,2760,2765,2775,2760,53394
20230614,133300,46763882930,2765,2780,2780,2750,87173
20230614,133200,46522888310,2775,2790,2795,2775,93839
20230614,133100,46261207725,2795,2790,2795,2785,135433
20230614,133000,45883026170,2795,2785,2795,2780,190147
20230614,132900,45352654495,2785,2775,2785,2775,136881
20230614,132800,44972064795,2770,2765,2775,2760,132088
20230614,132700,44606146550,2765,2750,2765,2750,56744
20230614,132600,44449673230,2755,2750,2755,2745,36357
20230614,132500,44349680790,2750,2740,2750,2735,61840
20230614,132400,44180072085,2740,2735,2740,2735,27570
20230614,132300,44104550970,2735,2740,2740,2735,7271
20230614,132200,44084661710,2735,2740,2740,2735,11784
20230614,132100,44052431430,2740,2725,2740,2725,32033
20230614,132000,43964865460,2725,2730,2735,2725,40890
20230614,131900,43853270625,2730,2730,2735,2730,39557
20230614,131800,43745261260,2730,2730,2735,2730,13325
20230614,131700,43708862115,2730,2735,2740,2730,29038
20230614,131600,43629469760,2735,2735,2740,2735,24319
20230614,131500,43562950295,2740,2735,2740,2730,35451
20230614,131400,43465939530,2735,2735,2740,2735,68073
20230614,131300,43279722315,2735,2735,2735,2735,32656
20230614,131200,43190408155,2740,2735,2740,2735,40637
20230614,131100,43079174820,2740,2740,2740,2735,16809
20230614,131000,43033140745,2740,2740,2740,2735,11050
20230614,130900,43002874145,2740,2740,2740,2735,10426
20230614,130800,42974313095,2740,2735,2740,2735,8111
20230614,130700,42952116390,2740,2740,2740,2735,13655
20230614,130600,42914701730,2740,2740,2745,2740,23190
20230614,130500,42851153895,2745,2740,2745,2735,19492
20230614,130400,42797732600,2745,2740,2745,2740,8859
20230614,130300,42773458880,2740,2745,2745,2740,3189
20230614,130200,42764706575,2745,2745,2745,2740,16986
20230614,130100,42718155250,2740,2740,2745,2740,40078
20230614,130000,42608338595,2740,2745,2745,2740,11771
20230614,125900,42576034355,2745,2745,2745,2740,22867
20230614,125800,42513340335,2740,2735,2745,2735,26761
20230614,125700,42440012560,2735,2735,2740,2735,10936
20230614,125600,42410089925,2735,2735,2740,2735,24449
20230614,125500,42343221645,2740,2735,2740,2735,8811
20230614,125400,42319098480,2740,2735,2740,2735,4964
20230614,125300,42305515175,2735,2735,2740,2735,9626
20230614,125200,42279180035,2735,2740,2740,2735,11378
20230614,125100,42248043445,2740,2740,2745,2740,10781
20230614,125000,42218482720,2745,2745,2745,2740,23419
20230614,124900,42154251700,2745,2735,2745,2735,15198
20230614,124800,42112619710,2735,2735,2740,2730,31997
20230614,124700,42025171100,2735,2735,2740,2730,28863
20230614,124600,41946331460,2735,2740,2740,2730,28882
20230614,124500,41867280950,2740,2740,2745,2740,2405
20230614,124400,41860687695,2740,2740,2750,2735,27472
20230614,124300,41785249935,2740,2740,2740,2725,36580
20230614,124200,41685250145,2740,2745,2750,2730,82566
20230614,124100,41459168810,2750,2745,2750,2745,4535
20230614,124000,41446707990,2745,2745,2750,2745,8703
20230614,123900,41422814235,2750,2745,2755,2745,13623
20230614,123800,41385348290,2745,2750,2750,2745,20922
20230614,123700,41327855650,2750,2750,2755,2750,19762
20230614,123600,41273497265,2755,2755,2755,2750,11979
20230614,123500,41240525355,2750,2755,2755,2750,24327
20230614,123400,41173552985,2755,2745,2755,2745,33374
20230614,123300,41081766060,2745,2745,2750,2745,20525
20230614,123200,41025403370,2745,2750,2750,2745,35237
20230614,123100,40928644100,2750,2750,2750,2745,34292
20230614,123000,40834381865,2750,2745,2750,2740,46359
20230614,122900,40707107340,2740,2740,2745,2735,39658
20230614,122800,40598360320,2740,2740,2740,2735,25858
20230614,122700,40527513425,2735,2725,2740,2725,18963
20230614,122600,40475699605,2730,2720,2730,2715,24360
20230614,122500,40409406945,2715,2725,2730,2715,69424
20230614,122400,40220563565,2730,2725,2730,2720,21212
20230614,122300,40162780015,2725,2730,2730,2725,28253
20230614,122200,40085782980,2730,2730,2730,2725,13314
20230614,122100,40049467770,2725,2735,2735,2725,33373
20230614,122000,39958388895,2735,2730,2735,2730,17128
20230614,121900,39911618645,2730,2735,2740,2730,19659
20230614,121800,39857859230,2735,2735,2740,2735,31678
20230614,121700,39771203665,2735,2740,2740,2735,11749
20230614,121600,39739061745,2740,2735,2740,2735,3864
20230614,121500,39728482685,2735,2735,2740,2735,11642
20230614,121400,39696616760,2735,2740,2740,2735,6517
20230614,121300,39678781685,2735,2735,2740,2735,9806
20230614,121200,39651960930,2735,2735,2740,2735,18502
20230614,121100,39601356045,2740,2735,2740,2735,5694
20230614,121000,39585774435,2735,2740,2740,2735,10920
20230614,120900,39555861215,2740,2735,2740,2735,14863
20230614,120800,39515180705,2740,2735,2740,2735,12207
20230614,120700,39481788295,2735,2740,2740,2735,10352
20230614,120600,39453462900,2740,2735,2740,2735,5513
20230614,120500,39438378035,2740,2740,2740,2735,4553
20230614,120400,39425908645,2740,2740,2740,2735,10704
20230614,120300,39396594225,2740,2735,2740,2730,38365
20230614,120200,39291709015,2730,2725,2735,2725,6862
20230614,120100,39272967110,2730,2725,2730,2725,15282
20230614,120000,39231301975,2725,2730,2730,2720,22658
20230614,115900,39169534570,2730,2730,2730,2725,7307
20230614,115800,39149617365,2725,2730,2730,2725,11730
20230614,115700,39117612250,2730,2725,2730,2725,9157
20230614,115600,39092653785,2725,2730,2735,2725,21023
20230614,115500,39035273070,2730,2730,2735,2730,9903
20230614,115400,39008227790,2725,2725,2730,2720,32775
20230614,115300,38918788995,2730,2725,2730,2720,21510
20230614,115200,38860223300,2725,2725,2730,2720,16184
20230614,115100,38816097845,2725,2715,2725,2715,70386
20230614,115000,38624847225,2715,2715,2720,2715,18685
20230614,114900,38574108520,2720,2720,2720,2715,16105
20230614,114800,38530364305,2715,2715,2720,2715,27284
20230614,114700,38456272650,2720,2720,2720,2710,70573
20230614,114600,38264561775,2720,2730,2735,2720,135128
20230614,114500,37896013090,2730,2735,2735,2730,109750
20230614,114400,37595867875,2735,2735,2740,2735,15473
20230614,114300,37553547250,2735,2740,2740,2735,21653
20230614,114200,37494282695,2735,2740,2740,2735,17697
20230614,114100,37445879550,2740,2740,2745,2735,17154
20230614,114000,37398878570,2740,2745,2745,2740,21668
20230614,113900,37339503975,2745,2745,2745,2740,2646
20230614,113800,37332251280,2745,2750,2750,2740,20219
20230614,113700,37276769135,2750,2735,2750,2735,14569
20230614,113600,37236827590,2740,2735,2740,2735,10711
20230614,113500,37207493975,2740,2740,2740,2735,24024
20230614,113400,37141765755,2740,2740,2740,2735,7105
20230614,113300,37122305495,2740,2735,2745,2735,21375
20230614,113200,37063728830,2735,2735,2740,2735,7311
20230614,113100,37043704065,2735,2735,2740,2735,17157
20230614,113000,36996778605,2740,2735,2740,2735,9129
20230614,112900,36971791240,2735,2745,2745,2735,16605
20230614,112800,36926294465,2740,2745,2745,2740,15611
20230614,112700,36883518035,2745,2740,2745,2740,14882
20230614,112600,36842674625,2745,2750,2750,2740,13888
20230614,112500,36804561680,2750,2745,2750,2740,10384
20230614,112400,36776060385,2745,2745,2750,2740,10672
20230614,112300,36746770800,2745,2745,2750,2740,43523
20230614,112200,36627300145,2745,2745,2745,2740,14477
20230614,112100,36587630710,2745,2740,2745,2740,29637
20230614,112000,36506423595,2740,2745,2745,2740,11611
20230614,111900,36474592825,2745,2745,2745,2740,16712
20230614,111800,36428758870,2745,2745,2745,2740,33103
20230614,111700,36338032145,2745,2745,2745,2740,17980
20230614,111600,36288680165,2745,2740,2745,2740,18580
20230614,111500,36237727745,2740,2740,2745,2740,9529
20230614,111400,36211616545,2740,2740,2745,2740,17263
20230614,111300,36164315385,2740,2740,2745,2740,12431
20230614,111200,36130247210,2740,2740,2745,2740,31052
20230614,111100,36045139155,2740,2745,2745,2740,6375
20230614,111000,36027664850,2745,2745,2750,2740,43216
20230614,110900,35909096455,2745,2750,2750,2745,32811
20230614,110800,35818952245,2750,2755,2760,2750,15348
20230614,110700,35776730225,2760,2760,2765,2755,19924
20230614,110600,35721809870,2760,2765,2765,2755,34047
20230614,110500,35627835725,2760,2765,2765,2760,9958
20230614,110400,35600312185,2765,2765,2770,2760,25048
20230614,110300,35531001880,2770,2765,2770,2760,18230
20230614,110200,35480613140,2765,2765,2765,2760,14948
20230614,110100,35439293885,2765,2765,2765,2760,15735
20230614,110000,35395839120,2760,2765,2765,2755,45085
20230614,105900,35271435450,2760,2760,2765,2760,11118
20230614,105800,35240719680,2760,2760,2760,2755,19896
20230614,105700,35185837775,2760,2765,2765,2760,21303
20230614,105600,35126981215,2765,2760,2765,2760,16864
20230614,105500,35080391775,2760,2760,2765,2755,7131
20230614,105400,35060703075,2760,2760,2760,2750,46737
20230614,105300,34931815565,2755,2755,2765,2755,42472
20230614,105200,34814643355,2760,2775,2775,2755,148730
20230614,105100,34402989570,2770,2750,2775,2750,74697
20230614,105000,34196310875,2760,2750,2760,2745,66233
20230614,104900,34014038815,2745,2750,2750,2740,40978
20230614,104800,33901483075,2745,2740,2750,2740,63603
20230614,104700,33726901035,2740,2745,2745,2740,18150
20230614,104600,33677158470,2745,2740,2745,2740,10181
20230614,104500,33649224240,2740,2740,2745,2740,25495
20230614,104400,33579367425,2740,2740,2745,2735,15556
20230614,104300,33536733635,2740,2745,2745,2740,31113
20230614,104200,33451483435,2740,2745,2745,2740,22728
20230614,104100,33389198450,2740,2745,2750,2740,25917
20230614,104000,33318033245,2745,2750,2750,2745,18963
20230614,103900,33265975520,2750,2745,2750,2745,23441
20230614,103800,33201542625,2745,2750,2750,2745,4602
20230614,103700,33188894560,2750,2750,2750,2745,26155
20230614,103600,33117079505,2745,2750,2755,2745,33397
20230614,103500,33025343995,2750,2750,2750,2745,35807
20230614,103400,32926884895,2745,2735,2745,2735,33843
20230614,103300,32834102990,2740,2740,2740,2735,21732
20230614,103200,32774594825,2740,2740,2740,2735,11270
20230614,103100,32743754150,2735,2740,2740,2735,19406
20230614,103000,32690627915,2740,2740,2745,2735,38543
20230614,102900,32585077575,2740,2745,2745,2740,17909
20230614,102800,32535963775,2740,2740,2745,2735,24682
20230614,102700,32468324355,2735,2740,2745,2735,18177
20230614,102600,32418556500,2740,2740,2740,2735,50327
20230614,102500,32280827260,2735,2740,2745,2735,23601
20230614,102400,32216224690,2745,2740,2745,2740,9594
20230614,102300,32189920595,2745,2745,2745,2740,10034
20230614,102200,32162414735,2740,2745,2745,2740,18519
20230614,102100,32111652150,2740,2740,2740,2735,27000
20230614,102000,32037709885,2740,2740,2740,2735,15264
20230614,101900,31995944935,2740,2730,2740,2725,60240
20230614,101800,31831593045,2725,2725,2730,2725,36745
20230614,101700,31731328655,2730,2730,2730,2725,41314
20230614,101600,31618698920,2730,2730,2735,2725,29234
20230614,101500,31538886285,2730,2725,2735,2725,56291
20230614,101400,31385324120,2725,2730,2735,2725,57324
20230614,101300,31228816825,2735,2740,2740,2730,41550
20230614,101200,31115178570,2735,2740,2745,2730,70479
20230614,101100,30922303545,2740,2740,2745,2740,33496
20230614,101000,30830404110,2740,2740,2740,2730,53637
20230614,100900,30683750210,2745,2765,2765,2740,93241
20230614,100800,30426998110,2765,2775,2780,2760,162355
20230614,100700,29976868490,2770,2775,2775,2765,100642
20230614,100600,29697797555,2770,2760,2770,2755,103968
20230614,100500,29410352595,2755,2765,2765,2750,186109
20230614,100400,28897226475,2765,2745,2765,2745,108486
20230614,100300,28598628675,2745,2730,2750,2725,112035
20230614,100200,28291857555,2730,2715,2730,2710,55544
20230614,100100,28141030770,2715,2710,2720,2705,82801
20230614,100000,27916633995,2705,2705,2710,2705,13155
20230614,095900,27881046090,2705,2700,2710,2700,53455
20230614,095800,27736553595,2700,2705,2705,2700,27462
20230614,095700,27662348515,2705,2700,2705,2700,37520
20230614,095600,27560965005,2705,2705,2710,2700,50936
20230614,095500,27423187180,2705,2715,2715,2700,54081
20230614,095400,27276806320,2710,2720,2730,2710,175321
20230614,095300,26799491565,2720,2710,2725,2710,137773
20230614,095200,26424838085,2710,2695,2715,2690,104330
20230614,095100,26142791495,2695,2680,2695,2680,69714
20230614,095000,25955421700,2680,2670,2685,2670,109341
20230614,094900,25662606995,2670,2675,2675,2665,197018
20230614,094800,25136346020,2675,2670,2680,2670,155573
20230614,094700,24720234865,2675,2680,2680,2670,128023
20230614,094600,24377627075,2685,2690,2695,2680,128474
20230614,094500,24032877355,2690,2700,2700,2690,80559
20230614,094400,23815892510,2695,2705,2705,2695,104266
20230614,094300,23534324480,2705,2705,2705,2700,73010
20230614,094200,23337029465,2705,2705,2715,2700,153189
20230614,094100,22922709340,2705,2700,2715,2690,105575
20230614,094000,22637868545,2700,2680,2700,2680,256264
20230614,093900,21949352905,2680,2700,2705,2680,346228
20230614,093800,21017319650,2705,2730,2735,2700,331269
20230614,093700,20117781940,2735,2740,2745,2730,244161
20230614,093600,19449784400,2740,2745,2750,2740,72439
20230614,093500,19251186395,2745,2755,2755,2740,78061
20230614,093400,19036570285,2760,2755,2765,2750,46190
20230614,093300,18909171185,2750,2740,2755,2740,163124
20230614,093200,18461367270,2740,2740,2745,2735,264123
20230614,093100,17737852425,2745,2755,2755,2740,135966
20230614,093000,17364268410,2755,2760,2765,2750,136269
20230614,092900,16988767775,2760,2765,2770,2760,97025
20230614,092800,16720730555,2765,2760,2770,2760,64578
20230614,092700,16542201185,2765,2770,2775,2760,67065
20230614,092600,16356855660,2770,2780,2785,2765,84560
20230614,092500,16122210160,2780,2785,2790,2780,54535
20230614,092400,15970466390,2785,2785,2790,2780,90544
20230614,092300,15718291420,2785,2795,2800,2780,104165
20230614,092200,15427473510,2790,2780,2820,2775,232904
20230614,092100,14776428320,2775,2760,2780,2760,79811
20230614,092000,14555098085,2765,2750,2765,2750,144864
20230614,091900,14155883430,2755,2765,2770,2750,291511
20230614,091800,13352731165,2765,2775,2775,2760,114771
20230614,091700,13035144460,2770,2785,2785,2770,113022
20230614,091600,12721531605,2780,2785,2785,2780,96379
20230614,091500,12453525135,2780,2790,2790,2780,82593
20230614,091400,12223533430,2790,2790,2795,2785,65417
20230614,091300,12041210985,2785,2785,2795,2780,111605
20230614,091200,11730217110,2785,2815,2815,2780,116933
20230614,091100,11403454255,2810,2830,2835,2800,297912
20230614,091000,10563469770,2830,2770,2835,2770,334091
20230614,090900,9624719360,2775,2760,2775,2755,220294
20230614,090800,9016089965,2760,2800,2800,2755,253500
20230614,090700,8312707380,2800,2810,2815,2795,182155
20230614,090600,7801981615,2810,2810,2815,2805,216370
20230614,090500,7194121655,2805,2835,2840,2805,630142
20230614,090400,5412094515,2835,2815,2835,2810,228031
20230614,090300,4768460385,2815,2800,2815,2795,254232
20230614,090200,4055413650,2800,2760,2805,2755,287168
20230614,090100,3258305435,2760,2785,2790,2760,390357
20230614,090000,2175123090,2790,2790,2810,2770,777661