stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,232200,2225725020,2365,2365,2365,2365,10220
20230621,232100,2225725020,2365,2365,2365,2365,0
20230621,232000,2225725020,2365,2365,2365,2365,0
20230621,231900,2225725020,2365,2365,2365,2365,0
20230621,231800,2225725020,2365,2365,2365,2365,0
20230621,231700,2225725020,2365,2365,2365,2365,0
20230621,231600,2225725020,2365,2365,2365,2365,0
20230621,231500,2225725020,2365,2365,2365,2365,0
20230621,231400,2225725020,2365,2365,2365,2365,0
20230621,231300,2225725020,2365,2365,2365,2365,0
20230621,231200,2225725020,2365,2365,2365,2365,0
20230621,231100,2225725020,2365,2365,2365,2365,0
20230621,231000,2225725020,2365,2365,2365,2365,0
20230621,230900,2225725020,2365,2365,2365,2365,0
20230621,230800,2225725020,2365,2365,2365,2365,0
20230621,230700,2225725020,2365,2365,2365,2365,0
20230621,230600,2225725020,2365,2365,2365,2365,0
20230621,230500,2225725020,2365,2365,2365,2365,0
20230621,230400,2225725020,2365,2365,2365,2365,0
20230621,230300,2225725020,2365,2365,2365,2365,0
20230621,230200,2225725020,2365,2365,2365,2365,0
20230621,230100,2225725020,2365,2365,2365,2365,0
20230621,230000,2225725020,2365,2365,2365,2365,0
20230621,225900,2225725020,2365,2365,2365,2365,0
20230621,225800,2225725020,2365,2365,2365,2365,0
20230621,225700,2225725020,2365,2365,2365,2365,0
20230621,225600,2225725020,2365,2365,2365,2365,0
20230621,225500,2225725020,2365,2365,2365,2365,0
20230621,225400,2225725020,2365,2365,2365,2365,0
20230621,225300,2225725020,2365,2365,2365,2365,0
20230621,225200,2225725020,2365,2365,2365,2365,10220
20230621,225100,2225725020,2365,2365,2365,2365,0
20230621,225000,2225725020,2365,2365,2365,2365,0
20230621,224900,2225725020,2365,2365,2365,2365,0
20230621,224800,2225725020,2365,2365,2365,2365,0
20230621,224700,2225725020,2365,2365,2365,2365,0
20230621,224600,2225725020,2365,2365,2365,2365,0
20230621,224500,2225725020,2365,2365,2365,2365,0
20230621,224400,2225725020,2365,2365,2365,2365,0
20230621,224300,2225725020,2365,2365,2365,2365,0
20230621,224200,2225725020,2365,2365,2365,2365,0
20230621,224100,2225725020,2365,2365,2365,2365,0
20230621,224000,2225725020,2365,2365,2365,2365,0
20230621,223900,2225725020,2365,2365,2365,2365,0
20230621,223800,2225725020,2365,2365,2365,2365,0
20230621,223700,2225725020,2365,2365,2365,2365,0
20230621,223600,2225725020,2365,2365,2365,2365,0
20230621,223500,2225725020,2365,2365,2365,2365,0
20230621,223400,2225725020,2365,2365,2365,2365,0
20230621,223300,2225725020,2365,2365,2365,2365,0
20230621,223200,2225725020,2365,2365,2365,2365,0
20230621,223100,2225725020,2365,2365,2365,2365,0
20230621,223000,2225725020,2365,2365,2365,2365,0
20230621,222900,2225725020,2365,2365,2365,2365,0
20230621,222800,2225725020,2365,2365,2365,2365,0
20230621,222700,2225725020,2365,2365,2365,2365,0
20230621,222600,2225725020,2365,2365,2365,2365,0
20230621,222500,2225725020,2365,2365,2365,2365,0
20230621,222400,2225725020,2365,2365,2365,2365,0
20230621,222300,2225725020,2365,2365,2365,2365,0
20230621,222200,2225725020,2365,2365,2365,2365,10220
20230621,222100,2225725020,2365,2365,2365,2365,0
20230621,222000,2225725020,2365,2365,2365,2365,0
20230621,221900,2225725020,2365,2365,2365,2365,0
20230621,221800,2225725020,2365,2365,2365,2365,0
20230621,221700,2225725020,2365,2365,2365,2365,0
20230621,221600,2225725020,2365,2365,2365,2365,0
20230621,221500,2225725020,2365,2365,2365,2365,0
20230621,221400,2225725020,2365,2365,2365,2365,0
20230621,221300,2225725020,2365,2365,2365,2365,0
20230621,221200,2225725020,2365,2365,2365,2365,0
20230621,221100,2225725020,2365,2365,2365,2365,0
20230621,221000,2225725020,2365,2365,2365,2365,0
20230621,220900,2225725020,2365,2365,2365,2365,0
20230621,220800,2225725020,2365,2365,2365,2365,0
20230621,220700,2225725020,2365,2365,2365,2365,0
20230621,220600,2225725020,2365,2365,2365,2365,0
20230621,220500,2225725020,2365,2365,2365,2365,0
20230621,220400,2225725020,2365,2365,2365,2365,0
20230621,220300,2225725020,2365,2365,2365,2365,0
20230621,220200,2225725020,2365,2365,2365,2365,0
20230621,220100,2225725020,2365,2365,2365,2365,0
20230621,220000,2225725020,2365,2365,2365,2365,0
20230621,215900,2225725020,2365,2365,2365,2365,0
20230621,215800,2225725020,2365,2365,2365,2365,0
20230621,215700,2225725020,2365,2365,2365,2365,0
20230621,215600,2225725020,2365,2365,2365,2365,0
20230621,215500,2225725020,2365,2365,2365,2365,0
20230621,215400,2225725020,2365,2365,2365,2365,0
20230621,215300,2225725020,2365,2365,2365,2365,0
20230621,215200,2225725020,2365,2365,2365,2365,10220
20230621,215100,2225725020,2365,2365,2365,2365,0
20230621,215000,2225725020,2365,2365,2365,2365,0
20230621,214900,2225725020,2365,2365,2365,2365,0
20230621,214800,2225725020,2365,2365,2365,2365,0
20230621,214700,2225725020,2365,2365,2365,2365,0
20230621,214600,2225725020,2365,2365,2365,2365,0
20230621,214500,2225725020,2365,2365,2365,2365,0
20230621,214400,2225725020,2365,2365,2365,2365,0
20230621,214300,2225725020,2365,2365,2365,2365,0
20230621,214200,2225725020,2365,2365,2365,2365,0
20230621,214100,2225725020,2365,2365,2365,2365,0
20230621,214000,2225725020,2365,2365,2365,2365,0
20230621,213900,2225725020,2365,2365,2365,2365,0
20230621,213800,2225725020,2365,2365,2365,2365,0
20230621,213700,2225725020,2365,2365,2365,2365,0
20230621,213600,2225725020,2365,2365,2365,2365,0
20230621,213500,2225725020,2365,2365,2365,2365,0
20230621,213400,2225725020,2365,2365,2365,2365,0
20230621,213300,2225725020,2365,2365,2365,2365,0
20230621,213200,2225725020,2365,2365,2365,2365,0
20230621,213100,2225725020,2365,2365,2365,2365,0
20230621,213000,2225725020,2365,2365,2365,2365,0
20230621,212900,2225725020,2365,2365,2365,2365,0
20230621,212800,2225725020,2365,2365,2365,2365,0
20230621,212700,2225725020,2365,2365,2365,2365,0
20230621,212600,2225725020,2365,2365,2365,2365,0
20230621,212500,2225725020,2365,2365,2365,2365,0
20230621,212400,2225725020,2365,2365,2365,2365,0
20230621,212300,2225725020,2365,2365,2365,2365,0
20230621,212200,2225725020,2365,2365,2365,2365,10220
20230621,212100,2225725020,2365,2365,2365,2365,0
20230621,212000,2225725020,2365,2365,2365,2365,0
20230621,211900,2225725020,2365,2365,2365,2365,0
20230621,211800,2225725020,2365,2365,2365,2365,0
20230621,211700,2225725020,2365,2365,2365,2365,0
20230621,211600,2225725020,2365,2365,2365,2365,0
20230621,211500,2225725020,2365,2365,2365,2365,0
20230621,211400,2225725020,2365,2365,2365,2365,0
20230621,211300,2225725020,2365,2365,2365,2365,0
20230621,211200,2225725020,2365,2365,2365,2365,0
20230621,211100,2225725020,2365,2365,2365,2365,0
20230621,211000,2225725020,2365,2365,2365,2365,0
20230621,210900,2225725020,2365,2365,2365,2365,0
20230621,210800,2225725020,2365,2365,2365,2365,0
20230621,210700,2225725020,2365,2365,2365,2365,0
20230621,210600,2225725020,2365,2365,2365,2365,0
20230621,210500,2225725020,2365,2365,2365,2365,0
20230621,210400,2225725020,2365,2365,2365,2365,0
20230621,210300,2225725020,2365,2365,2365,2365,0
20230621,210200,2225725020,2365,2365,2365,2365,0
20230621,210100,2225725020,2365,2365,2365,2365,0
20230621,210000,2225725020,2365,2365,2365,2365,0
20230621,205900,2225725020,2365,2365,2365,2365,0
20230621,205800,2225725020,2365,2365,2365,2365,0
20230621,205700,2225725020,2365,2365,2365,2365,0
20230621,205600,2225725020,2365,2365,2365,2365,0
20230621,205500,2225725020,2365,2365,2365,2365,0
20230621,205400,2225725020,2365,2365,2365,2365,0
20230621,205300,2225725020,2365,2365,2365,2365,0
20230621,205200,2225725020,2365,2365,2365,2365,10220
20230621,205100,2225725020,2365,2365,2365,2365,0
20230621,205000,2225725020,2365,2365,2365,2365,0
20230621,204900,2225725020,2365,2365,2365,2365,0
20230621,204800,2225725020,2365,2365,2365,2365,0
20230621,204700,2225725020,2365,2365,2365,2365,0
20230621,204600,2225725020,2365,2365,2365,2365,0
20230621,204500,2225725020,2365,2365,2365,2365,0
20230621,204400,2225725020,2365,2365,2365,2365,0
20230621,204300,2225725020,2365,2365,2365,2365,0
20230621,204200,2225725020,2365,2365,2365,2365,0
20230621,204100,2225725020,2365,2365,2365,2365,0
20230621,204000,2225725020,2365,2365,2365,2365,0
20230621,203900,2225725020,2365,2365,2365,2365,0
20230621,203800,2225725020,2365,2365,2365,2365,0
20230621,203700,2225725020,2365,2365,2365,2365,0
20230621,203600,2225725020,2365,2365,2365,2365,0
20230621,203500,2225725020,2365,2365,2365,2365,0
20230621,203400,2225725020,2365,2365,2365,2365,0
20230621,203300,2225725020,2365,2365,2365,2365,0
20230621,203200,2225725020,2365,2365,2365,2365,0
20230621,203100,2225725020,2365,2365,2365,2365,0
20230621,203000,2225725020,2365,2365,2365,2365,0
20230621,202900,2225725020,2365,2365,2365,2365,0
20230621,202800,2225725020,2365,2365,2365,2365,0
20230621,202700,2225725020,2365,2365,2365,2365,0
20230621,202600,2225725020,2365,2365,2365,2365,0
20230621,202500,2225725020,2365,2365,2365,2365,0
20230621,202400,2225725020,2365,2365,2365,2365,0
20230621,202300,2225725020,2365,2365,2365,2365,0
20230621,202200,2225725020,2365,2365,2365,2365,10220
20230621,202100,2225725020,2365,2365,2365,2365,0
20230621,202000,2225725020,2365,2365,2365,2365,0
20230621,201900,2225725020,2365,2365,2365,2365,0
20230621,201800,2225725020,2365,2365,2365,2365,0
20230621,201700,2225725020,2365,2365,2365,2365,0
20230621,201600,2225725020,2365,2365,2365,2365,0
20230621,201500,2225725020,2365,2365,2365,2365,0
20230621,201400,2225725020,2365,2365,2365,2365,0
20230621,201300,2225725020,2365,2365,2365,2365,0
20230621,201200,2225725020,2365,2365,2365,2365,0
20230621,201100,2225725020,2365,2365,2365,2365,0
20230621,201000,2225725020,2365,2365,2365,2365,0
20230621,200900,2225725020,2365,2365,2365,2365,0
20230621,200800,2225725020,2365,2365,2365,2365,0
20230621,200700,2225725020,2365,2365,2365,2365,0
20230621,200600,2225725020,2365,2365,2365,2365,0
20230621,200500,2225725020,2365,2365,2365,2365,0
20230621,200400,2225725020,2365,2365,2365,2365,0
20230621,200300,2225725020,2365,2365,2365,2365,0
20230621,200200,2225725020,2365,2365,2365,2365,0
20230621,200100,2225725020,2365,2365,2365,2365,0
20230621,200000,2225725020,2365,2365,2365,2365,0
20230621,195900,2225725020,2365,2365,2365,2365,0
20230621,195800,2225725020,2365,2365,2365,2365,0
20230621,195700,2225725020,2365,2365,2365,2365,0
20230621,195600,2225725020,2365,2365,2365,2365,0
20230621,195500,2225725020,2365,2365,2365,2365,0
20230621,195400,2225725020,2365,2365,2365,2365,0
20230621,195300,2225725020,2365,2365,2365,2365,0
20230621,195200,2225725020,2365,2365,2365,2365,10220
20230621,195100,2225725020,2365,2365,2365,2365,0
20230621,195000,2225725020,2365,2365,2365,2365,0
20230621,194900,2225725020,2365,2365,2365,2365,0
20230621,194800,2225725020,2365,2365,2365,2365,0
20230621,194700,2225725020,2365,2365,2365,2365,0
20230621,194600,2225725020,2365,2365,2365,2365,0
20230621,194500,2225725020,2365,2365,2365,2365,0
20230621,194400,2225725020,2365,2365,2365,2365,0
20230621,194300,2225725020,2365,2365,2365,2365,0
20230621,194200,2225725020,2365,2365,2365,2365,0
20230621,194100,2225725020,2365,2365,2365,2365,0
20230621,194000,2225725020,2365,2365,2365,2365,0
20230621,193900,2225725020,2365,2365,2365,2365,0
20230621,193800,2225725020,2365,2365,2365,2365,0
20230621,193700,2225725020,2365,2365,2365,2365,0
20230621,193600,2225725020,2365,2365,2365,2365,0
20230621,193500,2225725020,2365,2365,2365,2365,0
20230621,193400,2225725020,2365,2365,2365,2365,0
20230621,193300,2225725020,2365,2365,2365,2365,0
20230621,193200,2225725020,2365,2365,2365,2365,0
20230621,193100,2225725020,2365,2365,2365,2365,0
20230621,193000,2225725020,2365,2365,2365,2365,0
20230621,192900,2225725020,2365,2365,2365,2365,0
20230621,192800,2225725020,2365,2365,2365,2365,0
20230621,192700,2225725020,2365,2365,2365,2365,0
20230621,192600,2225725020,2365,2365,2365,2365,0
20230621,192500,2225725020,2365,2365,2365,2365,0
20230621,192400,2225725020,2365,2365,2365,2365,0
20230621,192300,2225725020,2365,2365,2365,2365,0
20230621,192200,2225725020,2365,2365,2365,2365,10220
20230621,192100,2225725020,2365,2365,2365,2365,0
20230621,192000,2225725020,2365,2365,2365,2365,0
20230621,191900,2225725020,2365,2365,2365,2365,0
20230621,191800,2225725020,2365,2365,2365,2365,0
20230621,191700,2225725020,2365,2365,2365,2365,0
20230621,191600,2225725020,2365,2365,2365,2365,0
20230621,191500,2225725020,2365,2365,2365,2365,0
20230621,191400,2225725020,2365,2365,2365,2365,0
20230621,191300,2225725020,2365,2365,2365,2365,0
20230621,191200,2225725020,2365,2365,2365,2365,0
20230621,191100,2225725020,2365,2365,2365,2365,0
20230621,191000,2225725020,2365,2365,2365,2365,0
20230621,190900,2225725020,2365,2365,2365,2365,0
20230621,190800,2225725020,2365,2365,2365,2365,0
20230621,190700,2225725020,2365,2365,2365,2365,0
20230621,190600,2225725020,2365,2365,2365,2365,0
20230621,190500,2225725020,2365,2365,2365,2365,0
20230621,190400,2225725020,2365,2365,2365,2365,0
20230621,190300,2225725020,2365,2365,2365,2365,0
20230621,190200,2225725020,2365,2365,2365,2365,0
20230621,190100,2225725020,2365,2365,2365,2365,0
20230621,190000,2225725020,2365,2365,2365,2365,0
20230621,185900,2225725020,2365,2365,2365,2365,0
20230621,185800,2225725020,2365,2365,2365,2365,0
20230621,185700,2225725020,2365,2365,2365,2365,0
20230621,185600,2225725020,2365,2365,2365,2365,0
20230621,185500,2225725020,2365,2365,2365,2365,0
20230621,185400,2225725020,2365,2365,2365,2365,0
20230621,185300,2225725020,2365,2365,2365,2365,0
20230621,185200,2225725020,2365,2365,2365,2365,10220
20230621,185100,2225725020,2365,2365,2365,2365,0
20230621,185000,2225725020,2365,2365,2365,2365,0
20230621,184900,2225725020,2365,2365,2365,2365,0
20230621,184800,2225725020,2365,2365,2365,2365,0
20230621,184700,2225725020,2365,2365,2365,2365,0
20230621,184600,2225725020,2365,2365,2365,2365,0
20230621,184500,2225725020,2365,2365,2365,2365,0
20230621,184400,2225725020,2365,2365,2365,2365,0
20230621,184300,2225725020,2365,2365,2365,2365,0
20230621,184200,2225725020,2365,2365,2365,2365,0
20230621,184100,2225725020,2365,2365,2365,2365,0
20230621,184000,2225725020,2365,2365,2365,2365,0
20230621,183900,2225725020,2365,2365,2365,2365,0
20230621,183800,2225725020,2365,2365,2365,2365,0
20230621,183700,2225725020,2365,2365,2365,2365,0
20230621,183600,2225725020,2365,2365,2365,2365,0
20230621,183500,2225725020,2365,2365,2365,2365,0
20230621,183400,2225725020,2365,2365,2365,2365,0
20230621,183300,2225725020,2365,2365,2365,2365,0
20230621,183200,2225725020,2365,2365,2365,2365,0
20230621,183100,2225725020,2365,2365,2365,2365,0
20230621,183000,2225725020,2365,2365,2365,2365,0
20230621,182900,2225725020,2365,2365,2365,2365,0
20230621,182800,2225725020,2365,2365,2365,2365,0
20230621,182700,2225725020,2365,2365,2365,2365,0
20230621,182600,2225725020,2365,2365,2365,2365,0
20230621,182500,2225725020,2365,2365,2365,2365,0
20230621,182400,2225725020,2365,2365,2365,2365,0
20230621,182300,2225725020,2365,2365,2365,2365,0
20230621,182200,2225725020,2365,2365,2365,2365,10220
20230621,182100,2225725020,2365,2365,2365,2365,0
20230621,182000,2225725020,2365,2365,2365,2365,0
20230621,181900,2225725020,2365,2365,2365,2365,0
20230621,181800,2225725020,2365,2365,2365,2365,0
20230621,181700,2225725020,2365,2365,2365,2365,0
20230621,181600,2225725020,2365,2365,2365,2365,0
20230621,181500,2225725020,2365,2365,2365,2365,0
20230621,181400,2225725020,2365,2365,2365,2365,0
20230621,181300,2225725020,2365,2365,2365,2365,0
20230621,181200,2225725020,2365,2365,2365,2365,0
20230621,181100,2225725020,2365,2365,2365,2365,0
20230621,181000,2225725020,2365,2365,2365,2365,0
20230621,180900,2225725020,2365,2365,2365,2365,0
20230621,180800,2225725020,2365,2365,2365,2365,0
20230621,180700,2225725020,2365,2365,2365,2365,0
20230621,180600,2225725020,2365,2365,2365,2365,0
20230621,180500,2225725020,2365,2365,2365,2365,0
20230621,180400,2225725020,2365,2365,2365,2365,0
20230621,180300,2225725020,2365,2365,2365,2365,0
20230621,180200,2225725020,2365,2365,2365,2365,0
20230621,180100,2225725020,2365,2365,2365,2365,0
20230621,180000,2225725020,2365,2365,2365,2365,0
20230621,175900,2225725020,2365,2365,2365,2365,0
20230621,175800,2225725020,2365,2365,2365,2365,0
20230621,175700,2225725020,2365,2365,2365,2365,0
20230621,175600,2225725020,2365,2365,2365,2365,0
20230621,175500,2225725020,2365,2365,2365,2365,0
20230621,175400,2225725020,2365,2365,2365,2365,0
20230621,175300,2225725020,2365,2365,2365,2365,0
20230621,175200,2225725020,2365,2365,2365,2365,10220
20230621,175100,2225725020,2365,2365,2365,2365,0
20230621,175000,2225725020,2365,2365,2365,2365,0
20230621,174900,2225725020,2365,2365,2365,2365,0
20230621,174800,2225725020,2365,2365,2365,2365,0
20230621,174700,2225725020,2365,2365,2365,2365,0
20230621,174600,2225725020,2365,2365,2365,2365,0
20230621,174500,2225725020,2365,2365,2365,2365,0
20230621,174400,2225725020,2365,2365,2365,2365,0
20230621,174300,2225725020,2365,2365,2365,2365,0
20230621,174200,2225725020,2365,2365,2365,2365,0
20230621,174100,2225725020,2365,2365,2365,2365,0
20230621,174000,2225725020,2365,2365,2365,2365,0
20230621,173900,2225725020,2365,2365,2365,2365,0
20230621,173800,2225725020,2365,2365,2365,2365,0
20230621,173700,2225725020,2365,2365,2365,2365,0
20230621,173600,2225725020,2365,2365,2365,2365,0
20230621,173500,2225725020,2365,2365,2365,2365,0
20230621,173400,2225725020,2365,2365,2365,2365,0
20230621,173300,2225725020,2365,2365,2365,2365,0
20230621,173200,2225725020,2365,2365,2365,2365,0
20230621,173100,2225725020,2365,2365,2365,2365,0
20230621,173000,2225725020,2365,2365,2365,2365,0
20230621,172900,2225725020,2365,2365,2365,2365,0
20230621,172800,2225725020,2365,2365,2365,2365,0
20230621,172700,2225725020,2365,2365,2365,2365,0
20230621,172600,2225725020,2365,2365,2365,2365,0
20230621,172500,2225725020,2365,2365,2365,2365,0
20230621,172400,2225725020,2365,2365,2365,2365,0
20230621,172300,2225725020,2365,2365,2365,2365,0
20230621,172200,2225725020,2365,2365,2365,2365,10220
20230621,172100,2225725020,2365,2365,2365,2365,0
20230621,172000,2225725020,2365,2365,2365,2365,0
20230621,171900,2225725020,2365,2365,2365,2365,0
20230621,171800,2225725020,2365,2365,2365,2365,0
20230621,171700,2225725020,2365,2365,2365,2365,0
20230621,171600,2225725020,2365,2365,2365,2365,0
20230621,171500,2225725020,2365,2365,2365,2365,0
20230621,171400,2225725020,2365,2365,2365,2365,0
20230621,171300,2225725020,2365,2365,2365,2365,0
20230621,171200,2225725020,2365,2365,2365,2365,0
20230621,171100,2225725020,2365,2365,2365,2365,0
20230621,171000,2225725020,2365,2365,2365,2365,0
20230621,170900,2225725020,2365,2365,2365,2365,0
20230621,170800,2225725020,2365,2365,2365,2365,0
20230621,170700,2225725020,2365,2365,2365,2365,0
20230621,170600,2225725020,2365,2365,2365,2365,0
20230621,170500,2225725020,2365,2365,2365,2365,0
20230621,170400,2225725020,2365,2365,2365,2365,0
20230621,170300,2225725020,2365,2365,2365,2365,0
20230621,170200,2225725020,2365,2365,2365,2365,0
20230621,170100,2225725020,2365,2365,2365,2365,0
20230621,170000,2225725020,2365,2365,2365,2365,0
20230621,165900,2225725020,2365,2365,2365,2365,0
20230621,165800,2225725020,2365,2365,2365,2365,0
20230621,165700,2225725020,2365,2365,2365,2365,0
20230621,165600,2225725020,2365,2365,2365,2365,0
20230621,165500,2225725020,2365,2365,2365,2365,0
20230621,165400,2225725020,2365,2365,2365,2365,0
20230621,165300,2225725020,2365,2365,2365,2365,0
20230621,165200,2225725020,2365,2365,2365,2365,10220
20230621,165100,2225725020,2365,2365,2365,2365,0
20230621,165000,2225725020,2365,2365,2365,2365,0
20230621,164900,2225725020,2365,2365,2365,2365,0
20230621,164800,2225725020,2365,2365,2365,2365,0
20230621,164700,2225725020,2365,2365,2365,2365,0
20230621,164600,2225725020,2365,2365,2365,2365,0
20230621,164500,2225725020,2365,2365,2365,2365,0
20230621,164400,2225725020,2365,2365,2365,2365,0
20230621,164300,2225725020,2365,2365,2365,2365,0
20230621,164200,2225725020,2365,2365,2365,2365,0
20230621,164100,2225725020,2365,2365,2365,2365,0
20230621,164000,2225725020,2365,2365,2365,2365,0
20230621,163900,2225725020,2365,2365,2365,2365,0
20230621,163800,2225725020,2365,2365,2365,2365,0
20230621,163700,2225725020,2365,2365,2365,2365,0
20230621,163600,2225725020,2365,2365,2365,2365,0
20230621,163500,2225725020,2365,2365,2365,2365,0
20230621,163400,2225725020,2365,2365,2365,2365,0
20230621,163300,2225725020,2365,2365,2365,2365,0
20230621,163200,2225725020,2365,2365,2365,2365,0
20230621,163100,2225725020,2365,2365,2365,2365,0
20230621,163000,2225725020,2365,2365,2365,2365,0
20230621,162900,2225725020,2365,2365,2365,2365,0
20230621,162800,2225725020,2365,2365,2365,2365,0
20230621,162700,2225725020,2365,2365,2365,2365,0
20230621,162600,2225725020,2365,2365,2365,2365,0
20230621,162500,2225725020,2365,2365,2365,2365,0
20230621,162400,2225725020,2365,2365,2365,2365,0
20230621,162300,2225725020,2365,2365,2365,2365,0
20230621,162200,2225725020,2365,2365,2365,2365,10220
20230621,162100,2225725020,2365,2365,2365,2365,0
20230621,162000,2225725020,2365,2365,2365,2365,0
20230621,161900,2225725020,2365,2365,2365,2365,0
20230621,161800,2225725020,2365,2365,2365,2365,0
20230621,161700,2225725020,2365,2365,2365,2365,0
20230621,161600,2225725020,2365,2365,2365,2365,0
20230621,161500,2225725020,2365,2365,2365,2365,0
20230621,161400,2225725020,2365,2365,2365,2365,0
20230621,161300,2225725020,2365,2365,2365,2365,0
20230621,161200,2225725020,2365,2365,2365,2365,0
20230621,161100,2225725020,2365,2365,2365,2365,0
20230621,161000,2225725020,2365,2365,2365,2365,0
20230621,160900,2225725020,2365,2365,2365,2365,0
20230621,160800,2225725020,2365,2365,2365,2365,0
20230621,160700,2225725020,2365,2365,2365,2365,0
20230621,160600,2225725020,2365,2365,2365,2365,0
20230621,160500,2225725020,2365,2365,2365,2365,0
20230621,160400,2225725020,2365,2365,2365,2365,0
20230621,160300,2225725020,2365,2365,2365,2365,0
20230621,160200,2225725020,2365,2365,2365,2365,0
20230621,160100,2225725020,2365,2365,2365,2365,0
20230621,160000,2225725020,2365,2365,2365,2365,0
20230621,155900,2225725020,2365,2365,2365,2365,0
20230621,155800,2225725020,2365,2365,2365,2365,0
20230621,155700,2225725020,2365,2365,2365,2365,0
20230621,155600,2225725020,2365,2365,2365,2365,0
20230621,155500,2225725020,2365,2365,2365,2365,0
20230621,155400,2225725020,2365,2365,2365,2365,0
20230621,155300,2225725020,2365,2365,2365,2365,0
20230621,155200,2225725020,2365,2365,2365,2365,10220
20230621,155100,2225725020,2365,2365,2365,2365,0
20230621,155000,2225725020,2365,2365,2365,2365,0
20230621,154900,2225725020,2365,2365,2365,2365,0
20230621,154800,2225725020,2365,2365,2365,2365,0
20230621,154700,2225725020,2365,2365,2365,2365,0
20230621,154600,2225725020,2365,2365,2365,2365,0
20230621,154500,2225725020,2365,2365,2365,2365,0
20230621,154400,2225725020,2365,2365,2365,2365,0
20230621,154300,2225725020,2365,2365,2365,2365,0
20230621,154200,2225725020,2365,2365,2365,2365,0
20230621,154100,2225725020,2365,2365,2365,2365,0
20230621,154000,2225725020,2365,2365,2365,2365,0
20230621,153900,2225725020,2365,2365,2365,2365,0
20230621,153800,2225725020,2365,2365,2365,2365,0
20230621,153700,2225725020,2365,2365,2365,2365,0
20230621,153600,2225725020,2365,2365,2365,2365,0
20230621,153500,2225725020,2365,2365,2365,2365,0
20230621,153400,2225725020,2365,2365,2365,2365,0
20230621,153300,2225725020,2365,2365,2365,2365,0
20230621,153200,2225725020,2365,2365,2365,2365,0
20230621,153100,2225725020,2365,2365,2365,2365,0
20230621,153000,2225725020,2365,2365,2365,2365,10220
20230621,152900,2201554720,2375,2375,2375,2375,0
20230621,152800,2201554720,2375,2375,2375,2375,0
20230621,152700,2201554720,2375,2375,2375,2375,0
20230621,152600,2201554720,2375,2375,2375,2375,0
20230621,152500,2201554720,2375,2375,2375,2375,0
20230621,152400,2201554720,2375,2375,2375,2375,0
20230621,152300,2201554720,2375,2375,2375,2375,0
20230621,152200,2201554720,2375,2375,2375,2375,0
20230621,152100,2201554720,2375,2375,2375,2375,0
20230621,152000,2201554720,2375,2375,2375,2375,0
20230621,151900,2201554720,2375,2370,2380,2370,256
20230621,151800,2200946965,2380,2370,2380,2370,2814
20230621,151700,2194273970,2375,2370,2375,2370,425
20230621,151600,2193266715,2370,2375,2375,2370,1437
20230621,151500,2189856950,2380,2375,2380,2370,5582
20230621,151400,2176596815,2370,2370,2375,2370,1440
20230621,151300,2173183765,2370,2375,2375,2370,1859
20230621,151200,2168777650,2370,2375,2375,2370,4306
20230621,151100,2158570280,2375,2375,2375,2375,884
20230621,151000,2156470780,2375,2375,2375,2375,253
20230621,150900,2155869905,2375,2375,2375,2375,34
20230621,150800,2155789155,2380,2375,2380,2375,3232
20230621,150700,2148105655,2375,2375,2375,2375,1126
20230621,150600,2145431405,2375,2380,2380,2375,1699
20230621,150500,2141394280,2380,2380,2380,2380,805
20230621,150400,2139478380,2380,2380,2380,2380,1446
20230621,150300,2136036900,2380,2380,2380,2380,1301
20230621,150200,2132940520,2380,2385,2385,2380,61
20230621,150100,2132795135,2385,2380,2385,2380,127
20230621,150000,2132492740,2385,2380,2385,2380,2542
20230621,145900,2126441830,2380,2385,2385,2380,30
20230621,145800,2126370380,2380,2385,2385,2380,630
20230621,145700,2124870595,2380,2380,2385,2380,2842
20230621,145600,2118102125,2380,2380,2380,2380,547
20230621,145500,2116800265,2380,2380,2380,2380,1263
20230621,145400,2113794325,2385,2385,2385,2385,200
20230621,145300,2113317325,2385,2385,2385,2385,164
20230621,145200,2112926185,2385,2385,2385,2385,1439
20230621,145100,2109494170,2390,2390,2390,2390,220
20230621,145000,2108968370,2390,2390,2390,2390,0
20230621,144900,2108968370,2390,2390,2390,2390,18
20230621,144800,2108925350,2395,2380,2395,2380,452
20230621,144700,2107849570,2380,2380,2380,2380,50
20230621,144600,2107730570,2385,2385,2385,2385,155
20230621,144500,2107360895,2380,2380,2380,2380,1000
20230621,144400,2104980895,2375,2380,2380,2375,1800
20230621,144300,2100698245,2380,2380,2380,2380,1325
20230621,144200,2097544745,2380,2390,2390,2380,7039
20230621,144100,2080772020,2395,2390,2395,2390,435
20230621,144000,2079730370,2390,2400,2400,2390,131
20230621,143900,2079417185,2390,2390,2390,2390,839
20230621,143800,2077411975,2390,2395,2395,2390,300
20230621,143700,2076694875,2390,2390,2390,2390,1
20230621,143600,2076692485,2410,2410,2410,2410,17
20230621,143500,2076651515,2410,2395,2410,2385,8694
20230621,143400,2055857365,2395,2395,2395,2395,0
20230621,143300,2055857365,2395,2395,2395,2395,104
20230621,143200,2055608285,2395,2395,2395,2395,300
20230621,143100,2054889785,2400,2400,2400,2400,0
20230621,143000,2054889785,2400,2395,2400,2395,800
20230621,142900,2052970335,2400,2400,2400,2400,10
20230621,142800,2052946335,2395,2400,2400,2395,570
20230621,142700,2051578385,2400,2400,2400,2400,1
20230621,142600,2051575985,2400,2405,2405,2395,1365
20230621,142500,2048300030,2405,2405,2405,2405,113
20230621,142400,2048028265,2405,2390,2405,2390,5735
20230621,142300,2034281095,2390,2390,2390,2390,9
20230621,142200,2034259585,2390,2385,2390,2385,685
20230621,142100,2032624935,2385,2385,2385,2385,2004
20230621,142000,2027845395,2385,2385,2385,2385,60
20230621,141900,2027702295,2385,2385,2385,2385,1486
20230621,141800,2024158185,2385,2385,2385,2385,0
20230621,141700,2024158185,2385,2385,2385,2385,194
20230621,141600,2023695495,2385,2390,2390,2385,2
20230621,141500,2023690720,2390,2390,2390,2390,5
20230621,141400,2023678770,2390,2390,2390,2390,0
20230621,141300,2023678770,2390,2390,2390,2390,127
20230621,141200,2023375240,2390,2390,2390,2390,470
20230621,141100,2022251940,2390,2390,2390,2390,170
20230621,141000,2021845640,2390,2390,2390,2390,0
20230621,140900,2021845640,2390,2390,2390,2390,999
20230621,140800,2019458030,2390,2390,2390,2390,30
20230621,140700,2019386330,2390,2390,2390,2390,0
20230621,140600,2019386330,2390,2390,2390,2390,20
20230621,140500,2019338530,2380,2385,2385,2380,1700
20230621,140400,2015284095,2385,2390,2390,2385,454
20230621,140300,2014201000,2390,2390,2390,2390,200
20230621,140200,2013723000,2390,2390,2390,2390,0
20230621,140100,2013723000,2390,2390,2390,2390,200
20230621,140000,2013245000,2390,2390,2390,2390,77
20230621,135900,2013060970,2390,2390,2390,2390,340
20230621,135800,2012248370,2395,2395,2395,2395,0
20230621,135700,2012248370,2395,2395,2395,2395,100
20230621,135600,2012008870,2395,2395,2395,2395,0
20230621,135500,2012008870,2395,2390,2395,2390,448
20230621,135400,2010938135,2390,2390,2390,2390,59
20230621,135300,2010797125,2395,2395,2395,2395,477
20230621,135200,2009654710,2395,2395,2395,2395,45
20230621,135100,2009546935,2390,2390,2390,2390,1000
20230621,135000,2007156935,2390,2390,2390,2390,40
20230621,134900,2007061335,2395,2395,2395,2395,0
20230621,134800,2007061335,2395,2400,2400,2395,487
20230621,134700,2005894960,2395,2395,2395,2395,460
20230621,134600,2004793260,2400,2400,2400,2400,5128
20230621,134500,1992486060,2395,2395,2395,2395,230
20230621,134400,1991935210,2390,2390,2390,2390,200
20230621,134300,1991457210,2390,2390,2390,2390,0
20230621,134200,1991457210,2390,2390,2390,2390,0
20230621,134100,1991457210,2390,2395,2395,2390,200
20230621,134000,1990979120,2390,2395,2395,2390,220
20230621,133900,1990452920,2395,2395,2395,2395,201
20230621,133800,1989971525,2395,2390,2395,2390,1462
20230621,133700,1986474265,2390,2390,2390,2390,201
20230621,133600,1985993875,2390,2390,2390,2390,700
20230621,133500,1984320875,2395,2395,2395,2395,200
20230621,133400,1983841875,2395,2395,2395,2395,3156
20230621,133300,1976283255,2395,2400,2400,2395,1606
20230621,133200,1972430180,2400,2400,2400,2400,0
20230621,133100,1972430180,2400,2400,2400,2400,400
20230621,133000,1971470180,2400,2400,2400,2400,403
20230621,132900,1970502980,2400,2400,2400,2400,30
20230621,132800,1970430980,2400,2400,2400,2400,120
20230621,132700,1970142980,2400,2400,2400,2400,643
20230621,132600,1968599780,2400,2400,2400,2400,1026
20230621,132500,1966137380,2400,2400,2400,2400,474
20230621,132400,1964999780,2400,2400,2400,2400,0
20230621,132300,1964999780,2400,2395,2400,2395,1026
20230621,132200,1962537505,2395,2395,2395,2395,420
20230621,132100,1961531605,2390,2390,2390,2390,80
20230621,132000,1961340405,2395,2395,2395,2395,1060
20230621,131900,1958801705,2395,2395,2395,2395,2181
20230621,131800,1953578210,2395,2395,2395,2395,0
20230621,131700,1953578210,2395,2395,2395,2395,179
20230621,131600,1953149505,2395,2395,2395,2395,821
20230621,131500,1951183210,2395,2395,2395,2395,0
20230621,131400,1951183210,2395,2395,2395,2395,106
20230621,131300,1950929340,2395,2395,2395,2395,8
20230621,131200,1950910180,2390,2390,2390,2390,474
20230621,131100,1949777320,2390,2395,2395,2390,2218
20230621,131000,1944475300,2395,2400,2400,2395,1075
20230621,130900,1941900120,2400,2395,2400,2395,61
20230621,130800,1941753725,2400,2400,2400,2400,292
20230621,130700,1941052925,2400,2400,2400,2400,2884
20230621,130600,1934131325,2390,2390,2390,2390,78
20230621,130500,1933944905,2390,2390,2390,2390,200
20230621,130400,1933466905,2390,2390,2390,2390,203
20230621,130300,1932981735,2390,2390,2390,2390,507
20230621,130200,1931770005,2390,2390,2390,2390,0
20230621,130100,1931770005,2390,2390,2390,2390,0
20230621,130000,1931770005,2390,2390,2390,2390,0
20230621,125900,1931770005,2390,2390,2390,2390,442
20230621,125800,1930713625,2390,2390,2390,2390,190
20230621,125700,1930259525,2390,2390,2390,2390,0
20230621,125600,1930259525,2390,2390,2390,2390,60
20230621,125500,1930116125,2395,2395,2395,2395,3
20230621,125400,1930108940,2385,2385,2385,2385,100
20230621,125300,1929870440,2385,2385,2385,2385,1
20230621,125200,1929868055,2385,2385,2385,2385,70
20230621,125100,1929701105,2395,2400,2400,2395,423
20230621,125000,1928687925,2400,2400,2400,2400,1
20230621,124900,1928685525,2400,2400,2400,2400,0
20230621,124800,1928685525,2400,2400,2400,2400,28
20230621,124700,1928618325,2400,2400,2400,2395,654
20230621,124600,1927049475,2400,2400,2400,2400,1000
20230621,124500,1924649475,2395,2390,2395,2390,500
20230621,124400,1923452410,2390,2390,2390,2390,1
20230621,124300,1923450020,2380,2380,2380,2380,0
20230621,124200,1923450020,2380,2380,2380,2380,0
20230621,124100,1923450020,2380,2380,2380,2380,801
20230621,124000,1921543640,2380,2380,2380,2380,55
20230621,123900,1921412740,2380,2380,2380,2380,0
20230621,123800,1921412740,2380,2380,2380,2380,80
20230621,123700,1921222340,2380,2380,2380,2380,338
20230621,123600,1920417900,2380,2385,2385,2380,1898
20230621,123500,1915896080,2385,2390,2390,2385,2001
20230621,123400,1911123690,2390,2390,2390,2390,1
20230621,123300,1911121300,2390,2390,2390,2390,0
20230621,123200,1911121300,2390,2390,2390,2390,0
20230621,123100,1911121300,2390,2390,2390,2390,473
20230621,123000,1909990830,2390,2390,2390,2390,2411
20230621,122900,1904228540,2395,2395,2395,2395,87
20230621,122800,1904020175,2395,2395,2395,2395,205
20230621,122700,1903529200,2390,2390,2390,2390,677
20230621,122600,1901911170,2390,2390,2390,2390,6
20230621,122500,1901896830,2390,2390,2390,2390,0
20230621,122400,1901896830,2390,2390,2390,2390,30
20230621,122300,1901825130,2390,2390,2390,2390,0
20230621,122200,1901825130,2390,2400,2400,2390,151
20230621,122100,1901464230,2390,2395,2395,2390,68
20230621,122000,1901301660,2395,2395,2395,2395,81
20230621,121900,1901107665,2395,2395,2395,2395,0
20230621,121800,1901107665,2395,2395,2395,2395,0
20230621,121700,1901107665,2395,2395,2395,2395,0
20230621,121600,1901107665,2395,2390,2395,2390,505
20230621,121500,1899900690,2390,2390,2390,2390,47
20230621,121400,1899788360,2390,2390,2390,2390,2
20230621,121300,1899783580,2390,2390,2390,2390,718
20230621,121200,1898067560,2390,2390,2390,2390,213
20230621,121100,1897558490,2390,2390,2390,2390,1650
20230621,121000,1893614990,2390,2390,2390,2390,440
20230621,120900,1892563390,2390,2395,2395,2390,530
20230621,120800,1891296470,2395,2395,2395,2395,0
20230621,120700,1891296470,2395,2395,2395,2395,0
20230621,120600,1891296470,2395,2395,2395,2395,40
20230621,120500,1891200670,2395,2395,2395,2395,0
20230621,120400,1891200670,2395,2395,2395,2395,770
20230621,120300,1889356520,2395,2395,2395,2395,2456
20230621,120200,1883474400,2395,2395,2395,2395,0
20230621,120100,1883474400,2395,2395,2395,2395,500
20230621,120000,1882276900,2395,2395,2395,2395,1441
20230621,115900,1878825705,2395,2395,2395,2395,1290
20230621,115800,1875736155,2395,2395,2395,2395,49
20230621,115700,1875618800,2400,2395,2400,2395,829
20230621,115600,1873633295,2395,2400,2400,2395,90
20230621,115500,1873417510,2400,2400,2400,2400,1938
20230621,115400,1868766310,2400,2400,2400,2400,515
20230621,115300,1867530310,2400,2400,2400,2400,50
20230621,115200,1867410310,2400,2400,2400,2400,0
20230621,115100,1867410310,2400,2395,2400,2395,540
20230621,115000,1866116810,2400,2400,2400,2400,266
20230621,114900,1865478410,2395,2395,2395,2395,414
20230621,114800,1864486880,2395,2400,2400,2395,250
20230621,114700,1863887080,2395,2395,2395,2395,10
20230621,114600,1863863130,2395,2395,2395,2395,0
20230621,114500,1863863130,2395,2395,2395,2395,0
20230621,114400,1863863130,2395,2400,2400,2395,1073
20230621,114300,1861293045,2400,2400,2400,2400,600
20230621,114200,1859853045,2405,2405,2405,2405,1
20230621,114100,1859850640,2400,2400,2400,2400,800
20230621,114000,1857930640,2400,2400,2400,2400,0
20230621,113900,1857930640,2400,2400,2400,2400,609
20230621,113800,1856469040,2405,2405,2405,2405,3366
20230621,113700,1848373810,2405,2405,2405,2405,344
20230621,113600,1847546490,2400,2400,2400,2400,0
20230621,113500,1847546490,2400,2400,2400,2400,126
20230621,113400,1847244090,2405,2400,2405,2400,740
20230621,113300,1845465735,2400,2405,2405,2400,1673
20230621,113200,1841448320,2405,2405,2405,2405,1805
20230621,113100,1837107295,2405,2405,2405,2405,2142
20230621,113000,1831955785,2405,2410,2410,2405,3104
20230621,112900,1824490290,2405,2405,2405,2405,270
20230621,112800,1823840940,2410,2410,2410,2410,10
20230621,112700,1823816840,2410,2400,2410,2400,26
20230621,112600,1823754430,2400,2405,2410,2400,1296
20230621,112500,1820639020,2400,2400,2400,2400,619
20230621,112400,1819153420,2395,2400,2400,2395,29
20230621,112300,1819083860,2400,2395,2400,2395,43
20230621,112200,1818980865,2395,2395,2395,2395,527
20230621,112100,1817718700,2395,2395,2395,2395,315
20230621,112000,1816964275,2395,2395,2395,2395,232
20230621,111900,1816408635,2395,2395,2400,2395,1520
20230621,111800,1812768135,2400,2400,2400,2400,42
20230621,111700,1812667335,2400,2395,2400,2395,991
20230621,111600,1810289435,2400,2400,2400,2390,252
20230621,111500,1809685125,2385,2400,2400,2385,2701
20230621,111400,1803225820,2400,2400,2400,2400,20
20230621,111300,1803177820,2405,2405,2405,2390,1572
20230621,111200,1799415770,2405,2395,2405,2395,5335
20230621,111100,1786611770,2395,2395,2395,2395,2165
20230621,111000,1781426595,2395,2395,2395,2395,23
20230621,110900,1781371510,2395,2390,2395,2390,101
20230621,110800,1781129620,2390,2385,2390,2385,501
20230621,110700,1779934730,2395,2390,2395,2385,1003
20230621,110600,1777537760,2390,2390,2390,2390,1045
20230621,110500,1775040210,2390,2385,2390,2385,51
20230621,110400,1774918570,2385,2385,2385,2385,20
20230621,110300,1774870870,2385,2385,2385,2385,81
20230621,110200,1774677685,2385,2385,2385,2385,51
20230621,110100,1774556050,2385,2385,2385,2385,935
20230621,110000,1772326075,2385,2380,2385,2375,461
20230621,105900,1771228895,2380,2380,2380,2380,2290
20230621,105800,1765778695,2380,2380,2380,2380,50
20230621,105700,1765659695,2380,2380,2390,2380,1201
20230621,105600,1762799975,2380,2380,2380,2380,172
20230621,105500,1762390615,2380,2380,2380,2380,25
20230621,105400,1762331115,2380,2380,2380,2380,0
20230621,105300,1762331115,2380,2380,2380,2380,1
20230621,105200,1762328735,2385,2385,2385,2385,29
20230621,105100,1762259570,2385,2385,2385,2385,30
20230621,105000,1762188020,2385,2385,2385,2385,1779
20230621,104900,1757945105,2390,2380,2390,2380,425
20230621,104800,1756933490,2390,2380,2390,2380,182
20230621,104700,1756499830,2395,2395,2395,2395,0
20230621,104600,1756499830,2395,2395,2395,2395,1
20230621,104500,1756497435,2380,2380,2380,2380,100
20230621,104400,1756259435,2390,2390,2390,2380,819
20230621,104300,1754303040,2375,2390,2390,2375,2
20230621,104200,1754298275,2375,2375,2375,2375,0
20230621,104100,1754298275,2375,2375,2380,2375,2284
20230621,104000,1748873720,2380,2380,2380,2380,1500
20230621,103900,1745303720,2370,2395,2395,2370,7623
20230621,103800,1727161940,2390,2390,2390,2390,57
20230621,103700,1727025710,2390,2390,2390,2390,1512
20230621,103600,1723412030,2390,2395,2395,2390,2
20230621,103500,1723407245,2390,2390,2390,2390,30
20230621,103400,1723335545,2390,2390,2390,2390,1850
20230621,103300,1718914045,2400,2400,2400,2400,428
20230621,103200,1717886845,2400,2390,2400,2390,102
20230621,103100,1717643055,2400,2390,2400,2390,301
20230621,103000,1716923655,2390,2390,2390,2390,145
20230621,102900,1716577105,2390,2395,2400,2390,988
20230621,102800,1714209760,2395,2390,2395,2390,1083
20230621,102700,1711619655,2390,2390,2390,2390,100
20230621,102600,1711380655,2390,2390,2400,2390,247
20230621,102500,1710788420,2380,2375,2380,2375,1370
20230621,102400,1707528935,2375,2375,2375,2375,20
20230621,102300,1707481435,2375,2370,2375,2370,1107
20230621,102200,1704857815,2370,2370,2375,2370,1131
20230621,102100,1702177195,2375,2375,2375,2375,73
20230621,102000,1702003820,2370,2370,2370,2370,1348
20230621,101900,1698809060,2375,2370,2375,2370,1042
20230621,101800,1696335310,2365,2365,2365,2365,150
20230621,101700,1695980560,2365,2370,2370,2365,2561
20230621,101600,1689910995,2370,2370,2370,2370,481
20230621,101500,1688771025,2370,2370,2370,2365,438
20230621,101400,1687733055,2365,2370,2370,2365,142
20230621,101300,1687396790,2370,2365,2370,2365,2710
20230621,101200,1680986140,2365,2365,2365,2365,300
20230621,101100,1680276640,2365,2365,2370,2365,2187
20230621,101000,1675104380,2365,2370,2370,2365,326
20230621,100900,1674331765,2370,2370,2370,2365,2779
20230621,100800,1667748385,2370,2370,2370,2370,1202
20230621,100700,1664899645,2375,2375,2375,2370,164
20230621,100600,1664510400,2375,2380,2380,2370,1446
20230621,100500,1661078140,2370,2380,2380,2370,3814
20230621,100400,1652029845,2375,2375,2375,2375,1000
20230621,100300,1649654845,2375,2375,2375,2375,450
20230621,100200,1648586095,2375,2380,2405,2375,3363
20230621,100100,1640580875,2380,2385,2385,2380,4743
20230621,100000,1629292470,2380,2385,2385,2380,365
20230621,095900,1628422115,2385,2380,2385,2380,400
20230621,095800,1627468940,2375,2375,2380,2375,190
20230621,095700,1627017675,2380,2380,2380,2380,120
20230621,095600,1626732075,2375,2380,2380,2375,72
20230621,095500,1626560940,2370,2370,2370,2370,1790
20230621,095400,1622318640,2380,2380,2380,2370,18380
20230621,095300,1578672845,2385,2385,2390,2385,462
20230621,095200,1577570695,2380,2380,2380,2380,1060
20230621,095100,1575047895,2380,2390,2390,2380,466
20230621,095000,1573938785,2395,2380,2395,2380,701
20230621,094900,1572270390,2380,2380,2395,2380,2699
20230621,094800,1565846620,2380,2380,2400,2375,2467
20230621,094700,1559957240,2380,2375,2380,2375,4166
20230621,094600,1550062840,2375,2385,2395,2375,2462
20230621,094500,1544203460,2400,2385,2400,2380,22779
20230621,094400,1489927200,2385,2390,2395,2385,13504
20230621,094300,1457668825,2395,2400,2400,2390,10475
20230621,094200,1432587120,2410,2400,2410,2400,564
20230621,094100,1431227895,2410,2410,2410,2400,2112
20230621,094000,1426157985,2410,2400,2410,2400,3054
20230621,093900,1418813440,2395,2395,2395,2395,262
20230621,093800,1418185950,2395,2395,2395,2395,6138
20230621,093700,1403485440,2395,2400,2400,2395,2194
20230621,093600,1398220345,2400,2405,2405,2400,548
20230621,093500,1396904140,2405,2405,2405,2405,710
20230621,093400,1395196590,2400,2400,2405,2400,4764
20230621,093300,1383758790,2400,2395,2405,2395,3790
20230621,093200,1374657985,2395,2395,2400,2395,3060
20230621,093100,1367327135,2400,2395,2400,2395,4177
20230621,093000,1357309575,2395,2400,2400,2395,5977
20230621,092900,1342993905,2400,2395,2400,2395,991
20230621,092800,1340619570,2400,2400,2400,2400,4710
20230621,092700,1329315570,2400,2410,2415,2400,14844
20230621,092600,1293553490,2410,2410,2415,2410,889
20230621,092500,1291410995,2410,2405,2415,2405,1637
20230621,092400,1287469630,2405,2420,2420,2405,8410
20230621,092300,1267179670,2420,2415,2420,2410,3481
20230621,092200,1258770895,2410,2410,2415,2410,457
20230621,092100,1257667765,2415,2420,2420,2410,1044
20230621,092000,1255146655,2420,2415,2420,2415,989
20230621,091900,1252757180,2410,2405,2415,2405,3292
20230621,091800,1244822455,2415,2410,2415,2405,5127
20230621,091700,1232465595,2410,2410,2415,2405,2504
20230621,091600,1226430160,2410,2415,2415,2410,2598
20230621,091500,1220168140,2415,2405,2415,2405,870
20230621,091400,1218070930,2415,2420,2425,2405,8660
20230621,091300,1197173110,2425,2415,2425,2410,970
20230621,091200,1194823175,2410,2410,2420,2410,4094
20230621,091100,1184938745,2410,2405,2410,2400,3465
20230621,091000,1176614425,2400,2405,2405,2400,4476
20230621,090900,1165860765,2405,2410,2425,2405,7787
20230621,090800,1147075755,2415,2415,2415,2395,36959
20230621,090700,1058224745,2415,2405,2440,2400,39850
20230621,090600,961883835,2425,2405,2425,2405,23990
20230621,090500,904001215,2405,2410,2415,2405,12956
20230621,090400,872812530,2405,2420,2425,2405,16049
20230621,090300,834075685,2430,2435,2435,2420,30869
20230621,090200,759198820,2435,2445,2450,2425,76976
20230621,090100,571684650,2450,2420,2465,2420,67407
20230621,090000,407269850,2415,2390,2430,2390,169537