stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230700,359856225770,4030,4030,4030,4030,444745
20230621,230600,359856225770,4030,4030,4030,4030,0
20230621,230500,359856225770,4030,4030,4030,4030,0
20230621,230400,359856225770,4030,4030,4030,4030,0
20230621,230300,359856225770,4030,4030,4030,4030,0
20230621,230200,359856225770,4030,4030,4030,4030,0
20230621,230100,359856225770,4030,4030,4030,4030,0
20230621,230000,359856225770,4030,4030,4030,4030,0
20230621,225900,359856225770,4030,4030,4030,4030,0
20230621,225800,359856225770,4030,4030,4030,4030,0
20230621,225700,359856225770,4030,4030,4030,4030,0
20230621,225600,359856225770,4030,4030,4030,4030,0
20230621,225500,359856225770,4030,4030,4030,4030,0
20230621,225400,359856225770,4030,4030,4030,4030,0
20230621,225300,359856225770,4030,4030,4030,4030,0
20230621,225200,359856225770,4030,4030,4030,4030,0
20230621,225100,359856225770,4030,4030,4030,4030,0
20230621,225000,359856225770,4030,4030,4030,4030,0
20230621,224900,359856225770,4030,4030,4030,4030,0
20230621,224800,359856225770,4030,4030,4030,4030,0
20230621,224700,359856225770,4030,4030,4030,4030,0
20230621,224600,359856225770,4030,4030,4030,4030,0
20230621,224500,359856225770,4030,4030,4030,4030,0
20230621,224400,359856225770,4030,4030,4030,4030,0
20230621,224300,359856225770,4030,4030,4030,4030,0
20230621,224200,359856225770,4030,4030,4030,4030,0
20230621,224100,359856225770,4030,4030,4030,4030,0
20230621,224000,359856225770,4030,4030,4030,4030,0
20230621,223900,359856225770,4030,4030,4030,4030,0
20230621,223800,359856225770,4030,4030,4030,4030,0
20230621,223700,359856225770,4030,4030,4030,4030,444745
20230621,223600,359856225770,4030,4030,4030,4030,0
20230621,223500,359856225770,4030,4030,4030,4030,0
20230621,223400,359856225770,4030,4030,4030,4030,0
20230621,223300,359856225770,4030,4030,4030,4030,0
20230621,223200,359856225770,4030,4030,4030,4030,0
20230621,223100,359856225770,4030,4030,4030,4030,0
20230621,223000,359856225770,4030,4030,4030,4030,0
20230621,222900,359856225770,4030,4030,4030,4030,0
20230621,222800,359856225770,4030,4030,4030,4030,0
20230621,222700,359856225770,4030,4030,4030,4030,0
20230621,222600,359856225770,4030,4030,4030,4030,0
20230621,222500,359856225770,4030,4030,4030,4030,0
20230621,222400,359856225770,4030,4030,4030,4030,0
20230621,222300,359856225770,4030,4030,4030,4030,0
20230621,222200,359856225770,4030,4030,4030,4030,0
20230621,222100,359856225770,4030,4030,4030,4030,0
20230621,222000,359856225770,4030,4030,4030,4030,0
20230621,221900,359856225770,4030,4030,4030,4030,0
20230621,221800,359856225770,4030,4030,4030,4030,0
20230621,221700,359856225770,4030,4030,4030,4030,0
20230621,221600,359856225770,4030,4030,4030,4030,0
20230621,221500,359856225770,4030,4030,4030,4030,0
20230621,221400,359856225770,4030,4030,4030,4030,0
20230621,221300,359856225770,4030,4030,4030,4030,0
20230621,221200,359856225770,4030,4030,4030,4030,0
20230621,221100,359856225770,4030,4030,4030,4030,0
20230621,221000,359856225770,4030,4030,4030,4030,0
20230621,220900,359856225770,4030,4030,4030,4030,0
20230621,220800,359856225770,4030,4030,4030,4030,0
20230621,220700,359856225770,4030,4030,4030,4030,444745
20230621,220600,359856225770,4030,4030,4030,4030,0
20230621,220500,359856225770,4030,4030,4030,4030,0
20230621,220400,359856225770,4030,4030,4030,4030,0
20230621,220300,359856225770,4030,4030,4030,4030,0
20230621,220200,359856225770,4030,4030,4030,4030,0
20230621,220100,359856225770,4030,4030,4030,4030,0
20230621,220000,359856225770,4030,4030,4030,4030,0
20230621,215900,359856225770,4030,4030,4030,4030,0
20230621,215800,359856225770,4030,4030,4030,4030,0
20230621,215700,359856225770,4030,4030,4030,4030,0
20230621,215600,359856225770,4030,4030,4030,4030,0
20230621,215500,359856225770,4030,4030,4030,4030,0
20230621,215400,359856225770,4030,4030,4030,4030,0
20230621,215300,359856225770,4030,4030,4030,4030,0
20230621,215200,359856225770,4030,4030,4030,4030,0
20230621,215100,359856225770,4030,4030,4030,4030,0
20230621,215000,359856225770,4030,4030,4030,4030,0
20230621,214900,359856225770,4030,4030,4030,4030,0
20230621,214800,359856225770,4030,4030,4030,4030,0
20230621,214700,359856225770,4030,4030,4030,4030,0
20230621,214600,359856225770,4030,4030,4030,4030,0
20230621,214500,359856225770,4030,4030,4030,4030,0
20230621,214400,359856225770,4030,4030,4030,4030,0
20230621,214300,359856225770,4030,4030,4030,4030,0
20230621,214200,359856225770,4030,4030,4030,4030,0
20230621,214100,359856225770,4030,4030,4030,4030,0
20230621,214000,359856225770,4030,4030,4030,4030,0
20230621,213900,359856225770,4030,4030,4030,4030,0
20230621,213800,359856225770,4030,4030,4030,4030,0
20230621,213700,359856225770,4030,4030,4030,4030,444745
20230621,213600,359856225770,4030,4030,4030,4030,0
20230621,213500,359856225770,4030,4030,4030,4030,0
20230621,213400,359856225770,4030,4030,4030,4030,0
20230621,213300,359856225770,4030,4030,4030,4030,0
20230621,213200,359856225770,4030,4030,4030,4030,0
20230621,213100,359856225770,4030,4030,4030,4030,0
20230621,213000,359856225770,4030,4030,4030,4030,0
20230621,212900,359856225770,4030,4030,4030,4030,0
20230621,212800,359856225770,4030,4030,4030,4030,0
20230621,212700,359856225770,4030,4030,4030,4030,0
20230621,212600,359856225770,4030,4030,4030,4030,0
20230621,212500,359856225770,4030,4030,4030,4030,0
20230621,212400,359856225770,4030,4030,4030,4030,0
20230621,212300,359856225770,4030,4030,4030,4030,0
20230621,212200,359856225770,4030,4030,4030,4030,0
20230621,212100,359856225770,4030,4030,4030,4030,0
20230621,212000,359856225770,4030,4030,4030,4030,0
20230621,211900,359856225770,4030,4030,4030,4030,0
20230621,211800,359856225770,4030,4030,4030,4030,0
20230621,211700,359856225770,4030,4030,4030,4030,0
20230621,211600,359856225770,4030,4030,4030,4030,0
20230621,211500,359856225770,4030,4030,4030,4030,0
20230621,211400,359856225770,4030,4030,4030,4030,0
20230621,211300,359856225770,4030,4030,4030,4030,0
20230621,211200,359856225770,4030,4030,4030,4030,0
20230621,211100,359856225770,4030,4030,4030,4030,0
20230621,211000,359856225770,4030,4030,4030,4030,0
20230621,210900,359856225770,4030,4030,4030,4030,0
20230621,210800,359856225770,4030,4030,4030,4030,0
20230621,210700,359856225770,4030,4030,4030,4030,444745
20230621,210600,359856225770,4030,4030,4030,4030,0
20230621,210500,359856225770,4030,4030,4030,4030,0
20230621,210400,359856225770,4030,4030,4030,4030,0
20230621,210300,359856225770,4030,4030,4030,4030,0
20230621,210200,359856225770,4030,4030,4030,4030,0
20230621,210100,359856225770,4030,4030,4030,4030,0
20230621,210000,359856225770,4030,4030,4030,4030,0
20230621,205900,359856225770,4030,4030,4030,4030,0
20230621,205800,359856225770,4030,4030,4030,4030,0
20230621,205700,359856225770,4030,4030,4030,4030,0
20230621,205600,359856225770,4030,4030,4030,4030,0
20230621,205500,359856225770,4030,4030,4030,4030,0
20230621,205400,359856225770,4030,4030,4030,4030,0
20230621,205300,359856225770,4030,4030,4030,4030,0
20230621,205200,359856225770,4030,4030,4030,4030,0
20230621,205100,359856225770,4030,4030,4030,4030,0
20230621,205000,359856225770,4030,4030,4030,4030,0
20230621,204900,359856225770,4030,4030,4030,4030,0
20230621,204800,359856225770,4030,4030,4030,4030,0
20230621,204700,359856225770,4030,4030,4030,4030,0
20230621,204600,359856225770,4030,4030,4030,4030,0
20230621,204500,359856225770,4030,4030,4030,4030,0
20230621,204400,359856225770,4030,4030,4030,4030,0
20230621,204300,359856225770,4030,4030,4030,4030,0
20230621,204200,359856225770,4030,4030,4030,4030,0
20230621,204100,359856225770,4030,4030,4030,4030,0
20230621,204000,359856225770,4030,4030,4030,4030,0
20230621,203900,359856225770,4030,4030,4030,4030,0
20230621,203800,359856225770,4030,4030,4030,4030,0
20230621,203700,359856225770,4030,4030,4030,4030,444745
20230621,203600,359856225770,4030,4030,4030,4030,0
20230621,203500,359856225770,4030,4030,4030,4030,0
20230621,203400,359856225770,4030,4030,4030,4030,0
20230621,203300,359856225770,4030,4030,4030,4030,0
20230621,203200,359856225770,4030,4030,4030,4030,0
20230621,203100,359856225770,4030,4030,4030,4030,0
20230621,203000,359856225770,4030,4030,4030,4030,0
20230621,202900,359856225770,4030,4030,4030,4030,0
20230621,202800,359856225770,4030,4030,4030,4030,0
20230621,202700,359856225770,4030,4030,4030,4030,0
20230621,202600,359856225770,4030,4030,4030,4030,0
20230621,202500,359856225770,4030,4030,4030,4030,0
20230621,202400,359856225770,4030,4030,4030,4030,0
20230621,202300,359856225770,4030,4030,4030,4030,0
20230621,202200,359856225770,4030,4030,4030,4030,0
20230621,202100,359856225770,4030,4030,4030,4030,0
20230621,202000,359856225770,4030,4030,4030,4030,0
20230621,201900,359856225770,4030,4030,4030,4030,0
20230621,201800,359856225770,4030,4030,4030,4030,0
20230621,201700,359856225770,4030,4030,4030,4030,0
20230621,201600,359856225770,4030,4030,4030,4030,0
20230621,201500,359856225770,4030,4030,4030,4030,0
20230621,201400,359856225770,4030,4030,4030,4030,0
20230621,201300,359856225770,4030,4030,4030,4030,0
20230621,201200,359856225770,4030,4030,4030,4030,0
20230621,201100,359856225770,4030,4030,4030,4030,0
20230621,201000,359856225770,4030,4030,4030,4030,0
20230621,200900,359856225770,4030,4030,4030,4030,0
20230621,200800,359856225770,4030,4030,4030,4030,0
20230621,200700,359856225770,4030,4030,4030,4030,444745
20230621,200600,359856225770,4030,4030,4030,4030,0
20230621,200500,359856225770,4030,4030,4030,4030,0
20230621,200400,359856225770,4030,4030,4030,4030,0
20230621,200300,359856225770,4030,4030,4030,4030,0
20230621,200200,359856225770,4030,4030,4030,4030,0
20230621,200100,359856225770,4030,4030,4030,4030,0
20230621,200000,359856225770,4030,4030,4030,4030,0
20230621,195900,359856225770,4030,4030,4030,4030,0
20230621,195800,359856225770,4030,4030,4030,4030,0
20230621,195700,359856225770,4030,4030,4030,4030,0
20230621,195600,359856225770,4030,4030,4030,4030,0
20230621,195500,359856225770,4030,4030,4030,4030,0
20230621,195400,359856225770,4030,4030,4030,4030,0
20230621,195300,359856225770,4030,4030,4030,4030,0
20230621,195200,359856225770,4030,4030,4030,4030,0
20230621,195100,359856225770,4030,4030,4030,4030,0
20230621,195000,359856225770,4030,4030,4030,4030,0
20230621,194900,359856225770,4030,4030,4030,4030,0
20230621,194800,359856225770,4030,4030,4030,4030,0
20230621,194700,359856225770,4030,4030,4030,4030,0
20230621,194600,359856225770,4030,4030,4030,4030,0
20230621,194500,359856225770,4030,4030,4030,4030,0
20230621,194400,359856225770,4030,4030,4030,4030,0
20230621,194300,359856225770,4030,4030,4030,4030,0
20230621,194200,359856225770,4030,4030,4030,4030,0
20230621,194100,359856225770,4030,4030,4030,4030,0
20230621,194000,359856225770,4030,4030,4030,4030,0
20230621,193900,359856225770,4030,4030,4030,4030,0
20230621,193800,359856225770,4030,4030,4030,4030,0
20230621,193700,359856225770,4030,4030,4030,4030,444745
20230621,193600,359856225770,4030,4030,4030,4030,0
20230621,193500,359856225770,4030,4030,4030,4030,0
20230621,193400,359856225770,4030,4030,4030,4030,0
20230621,193300,359856225770,4030,4030,4030,4030,0
20230621,193200,359856225770,4030,4030,4030,4030,0
20230621,193100,359856225770,4030,4030,4030,4030,0
20230621,193000,359856225770,4030,4030,4030,4030,0
20230621,192900,359856225770,4030,4030,4030,4030,0
20230621,192800,359856225770,4030,4030,4030,4030,0
20230621,192700,359856225770,4030,4030,4030,4030,0
20230621,192600,359856225770,4030,4030,4030,4030,0
20230621,192500,359856225770,4030,4030,4030,4030,0
20230621,192400,359856225770,4030,4030,4030,4030,0
20230621,192300,359856225770,4030,4030,4030,4030,0
20230621,192200,359856225770,4030,4030,4030,4030,0
20230621,192100,359856225770,4030,4030,4030,4030,0
20230621,192000,359856225770,4030,4030,4030,4030,0
20230621,191900,359856225770,4030,4030,4030,4030,0
20230621,191800,359856225770,4030,4030,4030,4030,0
20230621,191700,359856225770,4030,4030,4030,4030,0
20230621,191600,359856225770,4030,4030,4030,4030,0
20230621,191500,359856225770,4030,4030,4030,4030,0
20230621,191400,359856225770,4030,4030,4030,4030,0
20230621,191300,359856225770,4030,4030,4030,4030,0
20230621,191200,359856225770,4030,4030,4030,4030,0
20230621,191100,359856225770,4030,4030,4030,4030,0
20230621,191000,359856225770,4030,4030,4030,4030,0
20230621,190900,359856225770,4030,4030,4030,4030,0
20230621,190800,359856225770,4030,4030,4030,4030,0
20230621,190700,359856225770,4030,4030,4030,4030,444745
20230621,190600,359856225770,4030,4030,4030,4030,0
20230621,190500,359856225770,4030,4030,4030,4030,0
20230621,190400,359856225770,4030,4030,4030,4030,0
20230621,190300,359856225770,4030,4030,4030,4030,0
20230621,190200,359856225770,4030,4030,4030,4030,0
20230621,190100,359856225770,4030,4030,4030,4030,0
20230621,190000,359856225770,4030,4030,4030,4030,0
20230621,185900,359856225770,4030,4030,4030,4030,0
20230621,185800,359856225770,4030,4030,4030,4030,0
20230621,185700,359856225770,4030,4030,4030,4030,0
20230621,185600,359856225770,4030,4030,4030,4030,0
20230621,185500,359856225770,4030,4030,4030,4030,0
20230621,185400,359856225770,4030,4030,4030,4030,0
20230621,185300,359856225770,4030,4030,4030,4030,0
20230621,185200,359856225770,4030,4030,4030,4030,0
20230621,185100,359856225770,4030,4030,4030,4030,0
20230621,185000,359856225770,4030,4030,4030,4030,0
20230621,184900,359856225770,4030,4030,4030,4030,0
20230621,184800,359856225770,4030,4030,4030,4030,0
20230621,184700,359856225770,4030,4030,4030,4030,0
20230621,184600,359856225770,4030,4030,4030,4030,0
20230621,184500,359856225770,4030,4030,4030,4030,0
20230621,184400,359856225770,4030,4030,4030,4030,0
20230621,184300,359856225770,4030,4030,4030,4030,0
20230621,184200,359856225770,4030,4030,4030,4030,0
20230621,184100,359856225770,4030,4030,4030,4030,0
20230621,184000,359856225770,4030,4030,4030,4030,0
20230621,183900,359856225770,4030,4030,4030,4030,0
20230621,183800,359856225770,4030,4030,4030,4030,0
20230621,183700,359856225770,4030,4030,4030,4030,444745
20230621,183600,359856225770,4030,4030,4030,4030,0
20230621,183500,359856225770,4030,4030,4030,4030,0
20230621,183400,359856225770,4030,4030,4030,4030,0
20230621,183300,359856225770,4030,4030,4030,4030,0
20230621,183200,359856225770,4030,4030,4030,4030,0
20230621,183100,359856225770,4030,4030,4030,4030,0
20230621,183000,359856225770,4030,4030,4030,4030,0
20230621,182900,359856225770,4030,4030,4030,4030,0
20230621,182800,359856225770,4030,4030,4030,4030,0
20230621,182700,359856225770,4030,4030,4030,4030,0
20230621,182600,359856225770,4030,4030,4030,4030,0
20230621,182500,359856225770,4030,4030,4030,4030,0
20230621,182400,359856225770,4030,4030,4030,4030,0
20230621,182300,359856225770,4030,4030,4030,4030,0
20230621,182200,359856225770,4030,4030,4030,4030,0
20230621,182100,359856225770,4030,4030,4030,4030,0
20230621,182000,359856225770,4030,4030,4030,4030,0
20230621,181900,359856225770,4030,4030,4030,4030,0
20230621,181800,359856225770,4030,4030,4030,4030,0
20230621,181700,359856225770,4030,4030,4030,4030,0
20230621,181600,359856225770,4030,4030,4030,4030,0
20230621,181500,359856225770,4030,4030,4030,4030,0
20230621,181400,359856225770,4030,4030,4030,4030,0
20230621,181300,359856225770,4030,4030,4030,4030,0
20230621,181200,359856225770,4030,4030,4030,4030,0
20230621,181100,359856225770,4030,4030,4030,4030,0
20230621,181000,359856225770,4030,4030,4030,4030,0
20230621,180900,359856225770,4030,4030,4030,4030,0
20230621,180800,359856225770,4030,4030,4030,4030,0
20230621,180700,359856225770,4030,4030,4030,4030,444745
20230621,180600,359856225770,4030,4030,4030,4030,0
20230621,180500,359856225770,4030,4030,4030,4030,0
20230621,180400,359856225770,4030,4030,4030,4030,0
20230621,180300,359856225770,4030,4030,4030,4030,0
20230621,180200,359856225770,4030,4030,4030,4030,0
20230621,180100,359856225770,4030,4030,4030,4030,0
20230621,180000,359856225770,4030,4030,4030,4030,0
20230621,175900,359856225770,4030,4030,4030,4030,0
20230621,175800,359856225770,4030,4030,4030,4030,0
20230621,175700,359856225770,4030,4030,4030,4030,0
20230621,175600,359856225770,4030,4030,4030,4030,0
20230621,175500,359856225770,4030,4030,4030,4030,0
20230621,175400,359856225770,4030,4030,4030,4030,0
20230621,175300,359856225770,4030,4030,4030,4030,0
20230621,175200,359856225770,4030,4030,4030,4030,0
20230621,175100,359856225770,4030,4030,4030,4030,0
20230621,175000,359856225770,4030,4030,4030,4030,0
20230621,174900,359856225770,4030,4030,4030,4030,0
20230621,174800,359856225770,4030,4030,4030,4030,0
20230621,174700,359856225770,4030,4030,4030,4030,0
20230621,174600,359856225770,4030,4030,4030,4030,0
20230621,174500,359856225770,4030,4030,4030,4030,0
20230621,174400,359856225770,4030,4030,4030,4030,0
20230621,174300,359856225770,4030,4030,4030,4030,0
20230621,174200,359856225770,4030,4030,4030,4030,0
20230621,174100,359856225770,4030,4030,4030,4030,0
20230621,174000,359856225770,4030,4030,4030,4030,0
20230621,173900,359856225770,4030,4030,4030,4030,0
20230621,173800,359856225770,4030,4030,4030,4030,0
20230621,173700,359856225770,4030,4030,4030,4030,444745
20230621,173600,359856225770,4030,4030,4030,4030,0
20230621,173500,359856225770,4030,4030,4030,4030,0
20230621,173400,359856225770,4030,4030,4030,4030,0
20230621,173300,359856225770,4030,4030,4030,4030,0
20230621,173200,359856225770,4030,4030,4030,4030,0
20230621,173100,359856225770,4030,4030,4030,4030,0
20230621,173000,359856225770,4030,4030,4030,4030,0
20230621,172900,359856225770,4030,4030,4030,4030,0
20230621,172800,359856225770,4030,4030,4030,4030,0
20230621,172700,359856225770,4030,4030,4030,4030,0
20230621,172600,359856225770,4030,4030,4030,4030,0
20230621,172500,359856225770,4030,4030,4030,4030,0
20230621,172400,359856225770,4030,4030,4030,4030,0
20230621,172300,359856225770,4030,4030,4030,4030,0
20230621,172200,359856225770,4030,4030,4030,4030,0
20230621,172100,359856225770,4030,4030,4030,4030,0
20230621,172000,359856225770,4030,4030,4030,4030,0
20230621,171900,359856225770,4030,4030,4030,4030,0
20230621,171800,359856225770,4030,4030,4030,4030,0
20230621,171700,359856225770,4030,4030,4030,4030,0
20230621,171600,359856225770,4030,4030,4030,4030,0
20230621,171500,359856225770,4030,4030,4030,4030,0
20230621,171400,359856225770,4030,4030,4030,4030,0
20230621,171300,359856225770,4030,4030,4030,4030,0
20230621,171200,359856225770,4030,4030,4030,4030,0
20230621,171100,359856225770,4030,4030,4030,4030,0
20230621,171000,359856225770,4030,4030,4030,4030,0
20230621,170900,359856225770,4030,4030,4030,4030,0
20230621,170800,359856225770,4030,4030,4030,4030,0
20230621,170700,359856225770,4030,4030,4030,4030,444745
20230621,170600,359856225770,4030,4030,4030,4030,0
20230621,170500,359856225770,4030,4030,4030,4030,0
20230621,170400,359856225770,4030,4030,4030,4030,0
20230621,170300,359856225770,4030,4030,4030,4030,0
20230621,170200,359856225770,4030,4030,4030,4030,0
20230621,170100,359856225770,4030,4030,4030,4030,0
20230621,170000,359856225770,4030,4030,4030,4030,0
20230621,165900,359856225770,4030,4030,4030,4030,0
20230621,165800,359856225770,4030,4030,4030,4030,0
20230621,165700,359856225770,4030,4030,4030,4030,0
20230621,165600,359856225770,4030,4030,4030,4030,0
20230621,165500,359856225770,4030,4030,4030,4030,0
20230621,165400,359856225770,4030,4030,4030,4030,0
20230621,165300,359856225770,4030,4030,4030,4030,0
20230621,165200,359856225770,4030,4030,4030,4030,0
20230621,165100,359856225770,4030,4030,4030,4030,0
20230621,165000,359856225770,4030,4030,4030,4030,0
20230621,164900,359856225770,4030,4030,4030,4030,0
20230621,164800,359856225770,4030,4030,4030,4030,0
20230621,164700,359856225770,4030,4030,4030,4030,0
20230621,164600,359856225770,4030,4030,4030,4030,0
20230621,164500,359856225770,4030,4030,4030,4030,0
20230621,164400,359856225770,4030,4030,4030,4030,0
20230621,164300,359856225770,4030,4030,4030,4030,0
20230621,164200,359856225770,4030,4030,4030,4030,0
20230621,164100,359856225770,4030,4030,4030,4030,0
20230621,164000,359856225770,4030,4030,4030,4030,0
20230621,163900,359856225770,4030,4030,4030,4030,0
20230621,163800,359856225770,4030,4030,4030,4030,0
20230621,163700,359856225770,4030,4030,4030,4030,444745
20230621,163600,359856225770,4030,4030,4030,4030,0
20230621,163500,359856225770,4030,4030,4030,4030,0
20230621,163400,359856225770,4030,4030,4030,4030,0
20230621,163300,359856225770,4030,4030,4030,4030,0
20230621,163200,359856225770,4030,4030,4030,4030,0
20230621,163100,359856225770,4030,4030,4030,4030,0
20230621,163000,359856225770,4030,4030,4030,4030,0
20230621,162900,359856225770,4030,4030,4030,4030,0
20230621,162800,359856225770,4030,4030,4030,4030,0
20230621,162700,359856225770,4030,4030,4030,4030,0
20230621,162600,359856225770,4030,4030,4030,4030,0
20230621,162500,359856225770,4030,4030,4030,4030,0
20230621,162400,359856225770,4030,4030,4030,4030,0
20230621,162300,359856225770,4030,4030,4030,4030,0
20230621,162200,359856225770,4030,4030,4030,4030,0
20230621,162100,359856225770,4030,4030,4030,4030,0
20230621,162000,359856225770,4030,4030,4030,4030,0
20230621,161900,359856225770,4030,4030,4030,4030,0
20230621,161800,359856225770,4030,4030,4030,4030,0
20230621,161700,359856225770,4030,4030,4030,4030,0
20230621,161600,359856225770,4030,4030,4030,4030,0
20230621,161500,359856225770,4030,4030,4030,4030,0
20230621,161400,359856225770,4030,4030,4030,4030,0
20230621,161300,359856225770,4030,4030,4030,4030,0
20230621,161200,359856225770,4030,4030,4030,4030,0
20230621,161100,359856225770,4030,4030,4030,4030,0
20230621,161000,359856225770,4030,4030,4030,4030,0
20230621,160900,359856225770,4030,4030,4030,4030,0
20230621,160800,359856225770,4030,4030,4030,4030,0
20230621,160700,359856225770,4030,4030,4030,4030,444745
20230621,160600,359856225770,4030,4030,4030,4030,0
20230621,160500,359856225770,4030,4030,4030,4030,0
20230621,160400,359856225770,4030,4030,4030,4030,0
20230621,160300,359856225770,4030,4030,4030,4030,0
20230621,160200,359856225770,4030,4030,4030,4030,0
20230621,160100,359856225770,4030,4030,4030,4030,0
20230621,160000,359856225770,4030,4030,4030,4030,0
20230621,155900,359856225770,4030,4030,4030,4030,0
20230621,155800,359856225770,4030,4030,4030,4030,0
20230621,155700,359856225770,4030,4030,4030,4030,0
20230621,155600,359856225770,4030,4030,4030,4030,0
20230621,155500,359856225770,4030,4030,4030,4030,0
20230621,155400,359856225770,4030,4030,4030,4030,0
20230621,155300,359856225770,4030,4030,4030,4030,0
20230621,155200,359856225770,4030,4030,4030,4030,0
20230621,155100,359856225770,4030,4030,4030,4030,0
20230621,155000,359856225770,4030,4030,4030,4030,0
20230621,154900,359856225770,4030,4030,4030,4030,0
20230621,154800,359856225770,4030,4030,4030,4030,0
20230621,154700,359856225770,4030,4030,4030,4030,0
20230621,154600,359856225770,4030,4030,4030,4030,0
20230621,154500,359856225770,4030,4030,4030,4030,0
20230621,154400,359856225770,4030,4030,4030,4030,0
20230621,154300,359856225770,4030,4030,4030,4030,0
20230621,154200,359856225770,4030,4030,4030,4030,0
20230621,154100,359856225770,4030,4030,4030,4030,0
20230621,154000,359856225770,4030,4030,4030,4030,0
20230621,153900,359856225770,4030,4030,4030,4030,0
20230621,153800,359856225770,4030,4030,4030,4030,0
20230621,153700,359856225770,4030,4030,4030,4030,444745
20230621,153600,359856225770,4030,4030,4030,4030,0
20230621,153500,359856225770,4030,4030,4030,4030,0
20230621,153400,359856225770,4030,4030,4030,4030,0
20230621,153300,359856225770,4030,4030,4030,4030,0
20230621,153200,359856225770,4030,4030,4030,4030,0
20230621,153100,359856225770,4030,4030,4030,4030,0
20230621,153000,359856225770,4030,4030,4030,4030,444745
20230621,152900,358063903420,4025,4025,4025,4025,0
20230621,152800,358063903420,4025,4025,4025,4025,0
20230621,152700,358063903420,4025,4025,4025,4025,0
20230621,152600,358063903420,4025,4025,4025,4025,0
20230621,152500,358063903420,4025,4025,4025,4025,0
20230621,152400,358063903420,4025,4025,4025,4025,0
20230621,152300,358063903420,4025,4025,4025,4025,0
20230621,152200,358063903420,4025,4025,4025,4025,0
20230621,152100,358063903420,4025,4025,4025,4025,0
20230621,152000,358063903420,4025,4025,4025,4025,0
20230621,151900,358063903420,4025,4035,4035,4025,230767
20230621,151800,357133934310,4035,4025,4035,4025,169540
20230621,151700,356450941860,4025,4020,4030,4020,139865
20230621,151600,355888023510,4020,4035,4040,4020,149800
20230621,151500,355284896675,4035,4050,4050,4035,201834
20230621,151400,354468624525,4050,4045,4050,4040,155373
20230621,151300,353839708305,4045,4040,4050,4035,206983
20230621,151200,353002400780,4040,4035,4040,4030,211361
20230621,151100,352149145230,4035,4030,4035,4025,213072
20230621,151000,351290312720,4030,4035,4035,4025,113084
20230621,150900,350834501420,4030,4035,4035,4025,68258
20230621,150800,350559363240,4035,4025,4035,4020,122611
20230621,150700,350065419440,4025,4020,4030,4020,79765
20230621,150600,349744368670,4025,4015,4025,4010,107903
20230621,150500,349310755650,4015,4010,4015,4005,74549
20230621,150400,349011774790,4010,4005,4015,4005,89660
20230621,150300,348652495500,4005,4015,4020,4000,250311
20230621,150200,347649238170,4015,4025,4030,4010,211347
20230621,150100,346799632380,4025,4035,4035,4025,136145
20230621,150000,346251157855,4035,4035,4040,4030,44318
20230621,145900,346072372710,4040,4035,4040,4030,54999
20230621,145800,345850424860,4035,4025,4040,4025,64742
20230621,145700,345589330795,4030,4030,4035,4020,57207
20230621,145600,345358940575,4030,4040,4040,4025,144844
20230621,145500,344774823185,4040,4035,4045,4035,51099
20230621,145400,344568466205,4035,4040,4045,4035,74681
20230621,145300,344266837080,4040,4055,4065,4035,140837
20230621,145200,343696162305,4055,4080,4080,4050,198965
20230621,145100,342887650165,4080,4075,4085,4070,404827
20230621,145000,341236275090,4075,4055,4075,4050,229542
20230621,144900,340303370795,4055,4050,4055,4050,65081
20230621,144800,340039544620,4050,4045,4055,4045,79906
20230621,144700,339715948405,4050,4040,4050,4040,70220
20230621,144600,339431865405,4045,4030,4045,4025,85630
20230621,144500,339086137415,4030,4025,4035,4025,61224
20230621,144400,338839437385,4030,4020,4030,4015,106587
20230621,144300,338410817745,4020,4025,4030,4020,132821
20230621,144200,337876747140,4025,4035,4035,4025,106333
20230621,144100,337448403830,4035,4035,4040,4030,63798
20230621,144000,337190964225,4035,4035,4040,4035,31831
20230621,143900,337062483140,4035,4045,4045,4035,57647
20230621,143800,336829631530,4040,4040,4045,4035,16686
20230621,143700,336762207605,4040,4030,4040,4025,51348
20230621,143600,336554989110,4030,4035,4040,4015,116126
20230621,143500,336087438160,4035,4050,4055,4035,89903
20230621,143400,335723831325,4050,4065,4070,4050,94582
20230621,143300,335339787360,4070,4070,4075,4060,237714
20230621,143200,334372964485,4070,4055,4070,4055,199043
20230621,143100,333564133350,4055,4055,4060,4050,60894
20230621,143000,333317108950,4055,4045,4070,4040,373507
20230621,142900,331801451980,4045,4035,4045,4035,118972
20230621,142800,331320851650,4035,4035,4040,4030,48553
20230621,142700,331124939350,4035,4035,4040,4030,59298
20230621,142600,330885732230,4035,4035,4040,4030,46831
20230621,142500,330696696245,4035,4045,4045,4020,67677
20230621,142400,330423518795,4045,4005,4050,4005,258901
20230621,142300,329378268260,4005,4005,4010,4000,40819
20230621,142200,329214816545,4000,4005,4010,4000,41425
20230621,142100,329048981375,4005,4015,4020,4000,88952
20230621,142000,328692687795,4015,4025,4040,4015,98640
20230621,141900,328295412125,4025,4025,4030,4020,47247
20230621,141800,328105192170,4025,4025,4030,4025,80017
20230621,141700,327782884555,4030,4020,4030,4015,41707
20230621,141600,327615191730,4020,4010,4025,4010,23805
20230621,141500,327519575820,4015,4010,4015,4000,53963
20230621,141400,327303410000,4015,4030,4030,4005,56333
20230621,141300,327076954940,4030,4040,4040,4030,71304
20230621,141200,326789178265,4040,4025,4045,4025,106260
20230621,141100,326360397600,4025,4010,4030,4010,74512
20230621,141000,326061047885,4010,4005,4010,4000,58379
20230621,140900,325827241720,4005,4000,4005,3995,114637
20230621,140800,325368644940,4000,3985,4000,3980,106777
20230621,140700,324942550085,3985,3980,3985,3960,255674
20230621,140600,323926992030,3980,4005,4005,3975,427298
20230621,140500,322221757880,4005,4010,4010,4000,104854
20230621,140400,321802126395,4010,4015,4015,4005,98524
20230621,140300,321407266935,4010,4010,4015,4010,29535
20230621,140200,321288754250,4010,4005,4015,4005,30849
20230621,140100,321165054570,4010,4000,4015,4000,66753
20230621,140000,320897561710,4005,4005,4010,4000,45351
20230621,135900,320716029205,4005,4005,4010,4000,112008
20230621,135800,320267531635,4005,4020,4025,4005,143744
20230621,135700,319690594025,4020,4025,4030,4020,47921
20230621,135600,319497799785,4020,4020,4025,4020,30880
20230621,135500,319373626500,4020,4020,4025,4020,24243
20230621,135400,319276148365,4025,4020,4025,4015,36909
20230621,135300,319127743330,4020,4025,4025,4015,36968
20230621,135200,318979126275,4025,4035,4035,4020,79418
20230621,135100,318659082345,4030,4030,4040,4030,82406
20230621,135000,318326515055,4035,4020,4035,4015,109213
20230621,134900,317887190795,4020,4020,4020,4010,76392
20230621,134800,317580425150,4015,4020,4020,4010,66794
20230621,134700,317312200465,4020,4005,4020,3995,136422
20230621,134600,316765018745,4000,4010,4010,4000,251371
20230621,134500,315759202130,4005,4015,4020,4005,121871
20230621,134400,315270257825,4020,4015,4030,4015,62391
20230621,134300,315019321000,4020,4010,4025,4010,116502
20230621,134200,314551264410,4010,4015,4015,4005,247332
20230621,134100,313560288950,4010,4040,4045,4010,251248
20230621,134000,312549076730,4040,4060,4060,4040,100085
20230621,133900,312143976430,4060,4065,4070,4055,71864
20230621,133800,311852230185,4065,4050,4070,4050,55448
20230621,133700,311627169095,4050,4035,4050,4035,61041
20230621,133600,311380366755,4040,4035,4055,4035,75058
20230621,133500,311077079440,4035,4035,4040,4030,124266
20230621,133400,310575485945,4035,4050,4050,4035,105501
20230621,133300,310149179600,4050,4070,4070,4050,91010
20230621,133200,309779969310,4065,4065,4070,4060,40647
20230621,133100,309614728695,4060,4060,4075,4055,79619
20230621,133000,309291033825,4070,4055,4075,4045,128848
20230621,132900,308767956150,4055,4035,4060,4030,121723
20230621,132800,308275548425,4035,4060,4060,4030,208415
20230621,132700,307432849335,4060,4040,4065,4030,203462
20230621,132600,306610234930,4040,4090,4090,4040,373237
20230621,132500,305093788110,4085,4100,4100,4085,114376
20230621,132400,304625836975,4095,4095,4100,4090,91398
20230621,132300,304251426470,4095,4090,4095,4085,56799
20230621,132200,304019107785,4090,4080,4090,4080,90643
20230621,132100,303649018565,4080,4080,4085,4075,85499
20230621,132000,303300115660,4080,4085,4090,4080,63790
20230621,131900,303039633990,4085,4075,4100,4075,133433
20230621,131800,302494311150,4080,4080,4085,4075,118137
20230621,131700,302012277510,4080,4100,4100,4080,223426
20230621,131600,301099101730,4100,4100,4100,4090,127738
20230621,131500,300575792720,4095,4100,4105,4090,196305
20230621,131400,299771467460,4100,4120,4135,4090,566778
20230621,131300,297437111065,4120,4090,4120,4090,578842
20230621,131200,295059870875,4090,4075,4090,4075,145124
20230621,131100,294467305500,4080,4085,4085,4075,83210
20230621,131000,294127868010,4080,4075,4085,4075,94091
20230621,130900,293744029405,4075,4090,4100,4075,160871
20230621,130800,293086266800,4095,4075,4100,4075,272783
20230621,130700,291969404890,4080,4080,4085,4065,164035
20230621,130600,291301153700,4075,4090,4090,4075,124914
20230621,130500,290791472945,4085,4090,4100,4085,290828
20230621,130400,289600527120,4085,4075,4090,4060,286450
20230621,130300,288435134435,4075,4105,4110,4055,471907
20230621,130200,286506741520,4110,4100,4115,4095,513794
20230621,130100,284395899100,4100,4070,4100,4070,549947
20230621,130000,282145189840,4075,4070,4075,4060,325002
20230621,125900,280823314020,4065,4040,4070,4040,373203
20230621,125800,279308574390,4040,4025,4040,4020,152522
20230621,125700,278694054500,4025,4020,4030,4020,134278
20230621,125600,278153612695,4020,4015,4025,4010,112200
20230621,125500,277702770825,4015,4005,4015,4000,76300
20230621,125400,277396935805,4005,3995,4005,3990,78454
20230621,125300,277083211770,3990,3990,3995,3985,59755
20230621,125200,276844808690,3995,3995,4000,3985,98909
20230621,125100,276449943385,3995,4000,4000,3990,33185
20230621,125000,276317346115,3995,4005,4005,3995,51453
20230621,124900,276111634525,4005,4005,4010,4000,43526
20230621,124800,275937328790,4010,4000,4010,3995,76490
20230621,124700,275631268345,4005,4010,4010,4000,63373
20230621,124600,275377511695,4010,4005,4010,4005,50605
20230621,124500,275174686955,4005,4005,4005,4000,50788
20230621,124400,274971390045,4000,4000,4005,3995,56877
20230621,124300,274743870390,4000,3980,4000,3980,73064
20230621,124200,274452583795,3985,3975,3990,3975,75154
20230621,124100,274153506400,3980,3995,4000,3975,140501
20230621,124000,273593562920,3990,4000,4005,3990,70853
20230621,123900,273310350680,4000,4000,4005,4000,61906
20230621,123800,273062677985,4005,4015,4015,4000,116016
20230621,123700,272597665745,4020,4015,4025,4010,126832
20230621,123600,272088053870,4020,4005,4020,4000,89146
20230621,123500,271730252020,4005,4000,4005,3995,92044
20230621,123400,271362108175,3995,3990,4000,3990,68924
20230621,123300,271086833780,3990,3985,3990,3980,40913
20230621,123200,270923702075,3985,3980,3985,3975,63691
20230621,123100,270670224650,3980,3995,3995,3975,75072
20230621,123000,270370959065,3995,3990,4000,3990,71481
20230621,122900,270085492340,3990,3970,3990,3970,129536
20230621,122800,269570301995,3975,3990,3990,3970,110540
20230621,122700,269130516980,3990,4005,4005,3985,126652
20230621,122600,268624589155,4005,4010,4010,4000,74753
20230621,122500,268325370520,4005,4015,4015,4005,43191
20230621,122400,268152206990,4015,4015,4015,4010,57037
20230621,122300,267923352825,4015,3995,4015,3990,66927
20230621,122200,267655571535,4000,4025,4030,3995,198798
20230621,122100,266856911790,4025,4000,4025,4000,213588
20230621,122000,265999458820,4000,3995,4000,3985,75733
20230621,121900,265696891645,3990,3975,3995,3970,58059
20230621,121800,265465541890,3975,3990,3995,3970,201244
20230621,121700,264664394450,3990,3975,3995,3970,151688
20230621,121600,264059546870,3970,3970,3985,3965,301985
20230621,121500,262859352335,3975,3930,3975,3925,254002
20230621,121400,261855040765,3935,3955,3965,3920,697013
20230621,121300,259109691210,3955,4000,4005,3955,490805
20230621,121200,257156578215,4005,4000,4005,3995,197440
20230621,121100,256366609795,4000,4015,4015,4000,101245
20230621,121000,255961011090,4015,4000,4015,4000,98009
20230621,120900,255568273480,4005,4010,4010,3995,307726
20230621,120800,254337422790,4005,4020,4030,4005,146028
20230621,120700,253751454565,4020,4045,4045,4020,171315
20230621,120600,253060594225,4040,4040,4045,4035,123353
20230621,120500,252562260130,4040,4035,4045,4030,124378
20230621,120400,252060275230,4035,4025,4040,4020,132216
20230621,120300,251527659235,4020,4020,4025,4010,126445
20230621,120200,251019739380,4015,4010,4025,4005,161135
20230621,120100,250372263835,4015,4000,4015,3995,468957
20230621,120000,248495523825,4000,4030,4035,4000,664967
20230621,115900,245826293330,4030,4040,4045,4030,270178
20230621,115800,244736217565,4040,4070,4070,4040,147944
20230621,115700,244137069320,4070,4075,4080,4065,126111
20230621,115600,243623455025,4080,4080,4085,4070,199018
20230621,115500,242811849170,4075,4045,4085,4040,201089
20230621,115400,241995643300,4045,4040,4050,4030,234556
20230621,115300,241048390430,4035,4045,4045,4035,112765
20230621,115200,240592854220,4040,4040,4050,4035,119822
20230621,115100,240108686980,4045,4035,4050,4030,199296
20230621,115000,239304068835,4035,4050,4055,4035,161936
20230621,114900,238648972330,4055,4065,4075,4050,206146
20230621,114800,237810672910,4070,4045,4080,4045,120380
20230621,114700,237321438220,4080,4040,4080,4030,321583
20230621,114600,236021862455,4040,4090,4095,4030,644192
20230621,114500,233409097910,4090,4060,4090,4055,389855
20230621,114400,231819361985,4055,4050,4060,4035,414632
20230621,114300,230141761005,4050,4075,4085,4020,802126
20230621,114200,226896426310,4070,4130,4140,4070,980969
20230621,114100,222872099465,4135,4125,4135,4105,603117
20230621,114000,220389387105,4125,4135,4140,4100,781367
20230621,113900,217169934495,4135,4170,4180,4130,1005719
20230621,113800,212985960680,4170,4130,4180,4125,1493034
20230621,113700,206775178065,4130,4140,4140,4120,443735
20230621,113600,204941858525,4140,4115,4140,4100,431990
20230621,113500,203162670210,4115,4110,4135,4110,386368
20230621,113400,201570192500,4110,4140,4145,4080,684338
20230621,113300,198760088865,4140,4145,4155,4120,1433559
20230621,113200,192827993810,4140,4105,4145,4090,895262
20230621,113100,189136797045,4105,4145,4155,4065,1056996
20230621,113000,184783274685,4150,4090,4150,4080,1532116
20230621,112900,178460575675,4090,4050,4095,4045,669921
20230621,112800,175739111650,4050,4015,4055,4015,310458
20230621,112700,174487156195,4020,3995,4020,3985,469861
20230621,112600,172605817625,3990,4020,4020,3990,499821
20230621,112500,170603269975,4020,4050,4055,4005,570027
20230621,112400,168305819635,4055,4035,4060,4030,758521
20230621,112300,165236694710,4035,4015,4045,3985,1112247
20230621,112200,160769279275,4010,4090,4105,4010,1459679
20230621,112100,154853193345,4090,4150,4150,4060,1423507
20230621,112000,149019710470,4145,4125,4150,4120,1713894
20230621,111900,141928445910,4130,4105,4145,4060,2400820
20230621,111800,132079546640,4105,4105,4105,4105,0
20230621,111700,132079546640,4105,4105,4105,4100,26068
20230621,111600,131972539955,4105,4035,4105,4030,1904432
20230621,111500,124204664895,4035,4000,4040,3995,744780
20230621,111400,121210243770,3995,4045,4050,3990,1507149
20230621,111300,115147818290,4045,3995,4045,3990,1937775
20230621,111200,107364547545,3990,3945,3995,3945,1106014
20230621,111100,102970366705,3945,3945,3955,3935,1169557
20230621,111000,98354034220,3940,3920,3945,3915,928273
20230621,110900,94699887445,3920,3920,3920,3900,749174
20230621,110800,91770050135,3920,3865,3920,3860,1096170
20230621,110700,87499590065,3865,3840,3865,3835,510788
20230621,110600,85533105850,3840,3840,3840,3835,38207
20230621,110500,85386412545,3840,3840,3840,3835,51463
20230621,110400,85188829755,3835,3835,3840,3835,37131
20230621,110300,85046276195,3835,3840,3840,3835,48576
20230621,110200,84859845380,3840,3835,3840,3835,21667
20230621,110100,84776727530,3840,3840,3840,3835,22172
20230621,110000,84691633635,3835,3820,3840,3820,30720
20230621,105900,84573864170,3825,3820,3825,3815,45321
20230621,105800,84400705380,3820,3830,3830,3815,53205
20230621,105700,84197382875,3830,3845,3845,3815,111113
20230621,105600,83771563745,3840,3840,3845,3840,58930
20230621,105500,83545211905,3845,3840,3845,3835,56485
20230621,105400,83328352530,3835,3840,3845,3835,167536
20230621,105300,82684966200,3840,3840,3845,3840,52685
20230621,105200,82482508875,3845,3840,3845,3835,164658
20230621,105100,81850249985,3840,3835,3840,3835,63646
20230621,105000,81605972645,3835,3830,3840,3825,115215
20230621,104900,81164502890,3835,3830,3840,3830,124762
20230621,104800,80685984560,3835,3830,3840,3825,132898
20230621,104700,80176700525,3830,3815,3830,3810,74751
20230621,104600,79891226450,3810,3815,3820,3810,60316
20230621,104500,79661123240,3815,3815,3820,3810,47930
20230621,104400,79478283880,3810,3815,3820,3810,77882
20230621,104300,79181322925,3815,3825,3825,3810,71977
20230621,104200,78906447025,3825,3830,3830,3820,53181
20230621,104100,78702981940,3830,3825,3830,3820,35463
20230621,104000,78567392385,3830,3825,3830,3820,44359
20230621,103900,78397690560,3825,3820,3830,3820,28734
20230621,103800,78287790040,3820,3815,3825,3815,48043
20230621,103700,78104289745,3815,3810,3820,3810,42045
20230621,103600,77943963565,3815,3825,3830,3810,77590
20230621,103500,77647912510,3825,3840,3840,3820,128428
20230621,103400,77156209730,3835,3835,3840,3830,89208
20230621,103300,76814025855,3830,3830,3835,3830,75050
20230621,103200,76526413285,3830,3850,3855,3815,311125
20230621,103100,75332420350,3850,3845,3855,3840,536265
20230621,103000,73268405300,3840,3845,3850,3835,231812
20230621,102900,72377295000,3845,3815,3845,3810,392586
20230621,102800,70874794255,3815,3815,3815,3810,34387
20230621,102700,70743701395,3815,3810,3815,3805,70777
20230621,102600,70474040420,3810,3815,3820,3805,111849
20230621,102500,70047585880,3820,3815,3820,3815,103430
20230621,102400,69652637630,3815,3815,3820,3810,195745
20230621,102300,68905715595,3815,3805,3815,3800,124412
20230621,102200,68431575445,3810,3800,3810,3800,68262
20230621,102100,68171916755,3800,3800,3805,3800,90931
20230621,102000,67826308695,3800,3795,3805,3795,75450
20230621,101900,67539658265,3795,3795,3800,3795,29161
20230621,101800,67428937120,3800,3795,3800,3790,56815
20230621,101700,67213290060,3790,3790,3795,3785,69093
20230621,101600,66951455145,3785,3790,3795,3785,47963
20230621,101500,66769710760,3785,3775,3785,3770,42065
20230621,101400,66610768680,3775,3780,3785,3765,95582
20230621,101300,66249972185,3780,3775,3780,3770,52520
20230621,101200,66051661805,3775,3770,3775,3760,105427
20230621,101100,65654243290,3765,3770,3775,3765,96282
20230621,101000,65291418580,3770,3770,3775,3770,120137
20230621,100900,64838389405,3770,3775,3780,3770,47843
20230621,100800,64657858880,3775,3780,3785,3770,88249
20230621,100700,64324643990,3785,3780,3785,3780,24096
20230621,100600,64233536190,3780,3785,3790,3780,74889
20230621,100500,63950299235,3785,3785,3790,3785,38289
20230621,100400,63805366945,3785,3790,3790,3785,50096
20230621,100300,63615638445,3790,3790,3790,3785,20650
20230621,100200,63537433560,3790,3790,3795,3785,31851
20230621,100100,63416754745,3790,3790,3795,3785,42150
20230621,100000,63256987670,3795,3785,3795,3780,47719
20230621,095900,63076198665,3785,3775,3785,3770,67936
20230621,095800,62819596805,3775,3770,3780,3770,126611
20230621,095700,62341962575,3775,3780,3785,3770,176160
20230621,095600,61677024820,3780,3785,3790,3780,56097
20230621,095500,61464801140,3785,3790,3790,3785,61391
20230621,095400,61232368720,3785,3795,3795,3785,81630
20230621,095300,60922959235,3795,3800,3805,3790,94601
20230621,095200,60563745925,3805,3805,3810,3800,46805
20230621,095100,60385654355,3810,3805,3810,3805,35934
20230621,095000,60248880670,3810,3810,3810,3805,43338
20230621,094900,60083862695,3810,3795,3810,3790,87675
20230621,094800,59750961265,3795,3790,3800,3790,131355
20230621,094700,59252501980,3790,3800,3805,3790,70391
20230621,094600,58985175535,3800,3810,3815,3800,73474
20230621,094500,58705278480,3815,3805,3815,3805,48759
20230621,094400,58519466350,3810,3820,3820,3805,160178
20230621,094300,57908142400,3820,3805,3820,3805,116733
20230621,094200,57463083095,3810,3800,3810,3800,48657
20230621,094100,57277969610,3805,3800,3805,3795,87574
20230621,094000,56945143285,3795,3795,3800,3790,133596
20230621,093900,56438002845,3790,3770,3795,3765,130426
20230621,093800,55944819820,3765,3780,3785,3750,470954
20230621,093700,54172180490,3780,3795,3795,3780,209831
20230621,093600,53377863610,3790,3795,3800,3790,136676
20230621,093500,52859522955,3800,3800,3800,3795,123357
20230621,093400,52391294970,3800,3805,3810,3795,58471
20230621,093300,52169084950,3805,3805,3815,3800,154825
20230621,093200,51580199400,3805,3815,3820,3805,88445
20230621,093100,51243056275,3810,3815,3820,3810,73003
20230621,093000,50964599715,3810,3820,3820,3810,71490
20230621,092900,50691870100,3810,3800,3820,3800,136156
20230621,092800,50173527630,3800,3800,3805,3795,142770
20230621,092700,49631158395,3795,3805,3810,3795,236085
20230621,092600,48733959810,3810,3825,3830,3805,337113
20230621,092500,47449234135,3820,3830,3840,3820,163829
20230621,092400,46821826265,3825,3825,3830,3815,156858
20230621,092300,46222246185,3825,3820,3825,3815,75583
20230621,092200,45933402390,3825,3815,3825,3805,168267
20230621,092100,45291642245,3820,3835,3835,3805,247174
20230621,092000,44348598625,3835,3845,3850,3835,177734
20230621,091900,43666045255,3850,3825,3850,3825,186639
20230621,091800,42949353770,3825,3845,3850,3810,269398
20230621,091700,41917937730,3850,3830,3865,3825,542662
20230621,091600,39830558010,3830,3810,3835,3810,192073
20230621,091500,39096459925,3810,3810,3815,3805,160707
20230621,091400,38484380705,3810,3835,3840,3800,312080
20230621,091300,37290682380,3835,3805,3840,3800,266916
20230621,091200,36271303550,3805,3780,3805,3775,191216
20230621,091100,35546729320,3780,3790,3800,3775,250770
20230621,091000,34596488620,3795,3800,3810,3760,605897
20230621,090900,32305286580,3805,3820,3825,3795,474500
20230621,090800,30500211000,3820,3835,3840,3780,653744
20230621,090700,28010059745,3835,3895,3905,3800,910066
20230621,090600,24516978425,3890,3910,3950,3890,1707924
20230621,090500,17801003110,3910,3840,3920,3835,1296395
20230621,090400,12766226365,3840,3780,3850,3780,742906
20230621,090300,9923933820,3780,3730,3790,3725,322051
20230621,090200,8715229710,3730,3690,3760,3690,508093
20230621,090100,6822762530,3690,3705,3705,3650,900088
20230621,090000,3515098890,3705,3735,3740,3705,787994