stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220600,128311327910,2225,2225,2225,2225,283259
20230608,220500,128311327910,2225,2225,2225,2225,0
20230608,220400,128311327910,2225,2225,2225,2225,0
20230608,220300,128311327910,2225,2225,2225,2225,0
20230608,220200,128311327910,2225,2225,2225,2225,0
20230608,220100,128311327910,2225,2225,2225,2225,0
20230608,220000,128311327910,2225,2225,2225,2225,0
20230608,215900,128311327910,2225,2225,2225,2225,0
20230608,215800,128311327910,2225,2225,2225,2225,0
20230608,215700,128311327910,2225,2225,2225,2225,0
20230608,215600,128311327910,2225,2225,2225,2225,0
20230608,215500,128311327910,2225,2225,2225,2225,0
20230608,215400,128311327910,2225,2225,2225,2225,0
20230608,215300,128311327910,2225,2225,2225,2225,0
20230608,215200,128311327910,2225,2225,2225,2225,0
20230608,215100,128311327910,2225,2225,2225,2225,0
20230608,215000,128311327910,2225,2225,2225,2225,0
20230608,214900,128311327910,2225,2225,2225,2225,0
20230608,214800,128311327910,2225,2225,2225,2225,0
20230608,214700,128311327910,2225,2225,2225,2225,0
20230608,214600,128311327910,2225,2225,2225,2225,0
20230608,214500,128311327910,2225,2225,2225,2225,0
20230608,214400,128311327910,2225,2225,2225,2225,0
20230608,214300,128311327910,2225,2225,2225,2225,0
20230608,214200,128311327910,2225,2225,2225,2225,0
20230608,214100,128311327910,2225,2225,2225,2225,0
20230608,214000,128311327910,2225,2225,2225,2225,0
20230608,213900,128311327910,2225,2225,2225,2225,0
20230608,213800,128311327910,2225,2225,2225,2225,0
20230608,213700,128311327910,2225,2225,2225,2225,0
20230608,213600,128311327910,2225,2225,2225,2225,283259
20230608,213500,128311327910,2225,2225,2225,2225,0
20230608,213400,128311327910,2225,2225,2225,2225,0
20230608,213300,128311327910,2225,2225,2225,2225,0
20230608,213200,128311327910,2225,2225,2225,2225,0
20230608,213100,128311327910,2225,2225,2225,2225,0
20230608,213000,128311327910,2225,2225,2225,2225,0
20230608,212900,128311327910,2225,2225,2225,2225,0
20230608,212800,128311327910,2225,2225,2225,2225,0
20230608,212700,128311327910,2225,2225,2225,2225,0
20230608,212600,128311327910,2225,2225,2225,2225,0
20230608,212500,128311327910,2225,2225,2225,2225,0
20230608,212400,128311327910,2225,2225,2225,2225,0
20230608,212300,128311327910,2225,2225,2225,2225,0
20230608,212200,128311327910,2225,2225,2225,2225,0
20230608,212100,128311327910,2225,2225,2225,2225,0
20230608,212000,128311327910,2225,2225,2225,2225,0
20230608,211900,128311327910,2225,2225,2225,2225,0
20230608,211800,128311327910,2225,2225,2225,2225,0
20230608,211700,128311327910,2225,2225,2225,2225,0
20230608,211600,128311327910,2225,2225,2225,2225,0
20230608,211500,128311327910,2225,2225,2225,2225,0
20230608,211400,128311327910,2225,2225,2225,2225,0
20230608,211300,128311327910,2225,2225,2225,2225,0
20230608,211200,128311327910,2225,2225,2225,2225,0
20230608,211100,128311327910,2225,2225,2225,2225,0
20230608,211000,128311327910,2225,2225,2225,2225,0
20230608,210900,128311327910,2225,2225,2225,2225,0
20230608,210800,128311327910,2225,2225,2225,2225,0
20230608,210700,128311327910,2225,2225,2225,2225,0
20230608,210600,128311327910,2225,2225,2225,2225,283259
20230608,210500,128311327910,2225,2225,2225,2225,0
20230608,210400,128311327910,2225,2225,2225,2225,0
20230608,210300,128311327910,2225,2225,2225,2225,0
20230608,210200,128311327910,2225,2225,2225,2225,0
20230608,210100,128311327910,2225,2225,2225,2225,0
20230608,210000,128311327910,2225,2225,2225,2225,0
20230608,205900,128311327910,2225,2225,2225,2225,0
20230608,205800,128311327910,2225,2225,2225,2225,0
20230608,205700,128311327910,2225,2225,2225,2225,0
20230608,205600,128311327910,2225,2225,2225,2225,0
20230608,205500,128311327910,2225,2225,2225,2225,0
20230608,205400,128311327910,2225,2225,2225,2225,0
20230608,205300,128311327910,2225,2225,2225,2225,0
20230608,205200,128311327910,2225,2225,2225,2225,0
20230608,205100,128311327910,2225,2225,2225,2225,0
20230608,205000,128311327910,2225,2225,2225,2225,0
20230608,204900,128311327910,2225,2225,2225,2225,0
20230608,204800,128311327910,2225,2225,2225,2225,0
20230608,204700,128311327910,2225,2225,2225,2225,0
20230608,204600,128311327910,2225,2225,2225,2225,0
20230608,204500,128311327910,2225,2225,2225,2225,0
20230608,204400,128311327910,2225,2225,2225,2225,0
20230608,204300,128311327910,2225,2225,2225,2225,0
20230608,204200,128311327910,2225,2225,2225,2225,0
20230608,204100,128311327910,2225,2225,2225,2225,0
20230608,204000,128311327910,2225,2225,2225,2225,0
20230608,203900,128311327910,2225,2225,2225,2225,0
20230608,203800,128311327910,2225,2225,2225,2225,0
20230608,203700,128311327910,2225,2225,2225,2225,0
20230608,203600,128311327910,2225,2225,2225,2225,283259
20230608,203500,128311327910,2225,2225,2225,2225,0
20230608,203400,128311327910,2225,2225,2225,2225,0
20230608,203300,128311327910,2225,2225,2225,2225,0
20230608,203200,128311327910,2225,2225,2225,2225,0
20230608,203100,128311327910,2225,2225,2225,2225,0
20230608,203000,128311327910,2225,2225,2225,2225,0
20230608,202900,128311327910,2225,2225,2225,2225,0
20230608,202800,128311327910,2225,2225,2225,2225,0
20230608,202700,128311327910,2225,2225,2225,2225,0
20230608,202600,128311327910,2225,2225,2225,2225,0
20230608,202500,128311327910,2225,2225,2225,2225,0
20230608,202400,128311327910,2225,2225,2225,2225,0
20230608,202300,128311327910,2225,2225,2225,2225,0
20230608,202200,128311327910,2225,2225,2225,2225,0
20230608,202100,128311327910,2225,2225,2225,2225,0
20230608,202000,128311327910,2225,2225,2225,2225,0
20230608,201900,128311327910,2225,2225,2225,2225,0
20230608,201800,128311327910,2225,2225,2225,2225,0
20230608,201700,128311327910,2225,2225,2225,2225,0
20230608,201600,128311327910,2225,2225,2225,2225,0
20230608,201500,128311327910,2225,2225,2225,2225,0
20230608,201400,128311327910,2225,2225,2225,2225,0
20230608,201300,128311327910,2225,2225,2225,2225,0
20230608,201200,128311327910,2225,2225,2225,2225,0
20230608,201100,128311327910,2225,2225,2225,2225,0
20230608,201000,128311327910,2225,2225,2225,2225,0
20230608,200900,128311327910,2225,2225,2225,2225,0
20230608,200800,128311327910,2225,2225,2225,2225,0
20230608,200700,128311327910,2225,2225,2225,2225,0
20230608,200600,128311327910,2225,2225,2225,2225,283259
20230608,200500,128311327910,2225,2225,2225,2225,0
20230608,200400,128311327910,2225,2225,2225,2225,0
20230608,200300,128311327910,2225,2225,2225,2225,0
20230608,200200,128311327910,2225,2225,2225,2225,0
20230608,200100,128311327910,2225,2225,2225,2225,0
20230608,200000,128311327910,2225,2225,2225,2225,0
20230608,195900,128311327910,2225,2225,2225,2225,0
20230608,195800,128311327910,2225,2225,2225,2225,0
20230608,195700,128311327910,2225,2225,2225,2225,0
20230608,195600,128311327910,2225,2225,2225,2225,0
20230608,195500,128311327910,2225,2225,2225,2225,0
20230608,195400,128311327910,2225,2225,2225,2225,0
20230608,195300,128311327910,2225,2225,2225,2225,0
20230608,195200,128311327910,2225,2225,2225,2225,0
20230608,195100,128311327910,2225,2225,2225,2225,0
20230608,195000,128311327910,2225,2225,2225,2225,0
20230608,194900,128311327910,2225,2225,2225,2225,0
20230608,194800,128311327910,2225,2225,2225,2225,0
20230608,194700,128311327910,2225,2225,2225,2225,0
20230608,194600,128311327910,2225,2225,2225,2225,0
20230608,194500,128311327910,2225,2225,2225,2225,0
20230608,194400,128311327910,2225,2225,2225,2225,0
20230608,194300,128311327910,2225,2225,2225,2225,0
20230608,194200,128311327910,2225,2225,2225,2225,0
20230608,194100,128311327910,2225,2225,2225,2225,0
20230608,194000,128311327910,2225,2225,2225,2225,0
20230608,193900,128311327910,2225,2225,2225,2225,0
20230608,193800,128311327910,2225,2225,2225,2225,0
20230608,193700,128311327910,2225,2225,2225,2225,0
20230608,193600,128311327910,2225,2225,2225,2225,283259
20230608,193500,128311327910,2225,2225,2225,2225,0
20230608,193400,128311327910,2225,2225,2225,2225,0
20230608,193300,128311327910,2225,2225,2225,2225,0
20230608,193200,128311327910,2225,2225,2225,2225,0
20230608,193100,128311327910,2225,2225,2225,2225,0
20230608,193000,128311327910,2225,2225,2225,2225,0
20230608,192900,128311327910,2225,2225,2225,2225,0
20230608,192800,128311327910,2225,2225,2225,2225,0
20230608,192700,128311327910,2225,2225,2225,2225,0
20230608,192600,128311327910,2225,2225,2225,2225,0
20230608,192500,128311327910,2225,2225,2225,2225,0
20230608,192400,128311327910,2225,2225,2225,2225,0
20230608,192300,128311327910,2225,2225,2225,2225,0
20230608,192200,128311327910,2225,2225,2225,2225,0
20230608,192100,128311327910,2225,2225,2225,2225,0
20230608,192000,128311327910,2225,2225,2225,2225,0
20230608,191900,128311327910,2225,2225,2225,2225,0
20230608,191800,128311327910,2225,2225,2225,2225,0
20230608,191700,128311327910,2225,2225,2225,2225,0
20230608,191600,128311327910,2225,2225,2225,2225,0
20230608,191500,128311327910,2225,2225,2225,2225,0
20230608,191400,128311327910,2225,2225,2225,2225,0
20230608,191300,128311327910,2225,2225,2225,2225,0
20230608,191200,128311327910,2225,2225,2225,2225,0
20230608,191100,128311327910,2225,2225,2225,2225,0
20230608,191000,128311327910,2225,2225,2225,2225,0
20230608,190900,128311327910,2225,2225,2225,2225,0
20230608,190800,128311327910,2225,2225,2225,2225,0
20230608,190700,128311327910,2225,2225,2225,2225,0
20230608,190600,128311327910,2225,2225,2225,2225,283259
20230608,190500,128311327910,2225,2225,2225,2225,0
20230608,190400,128311327910,2225,2225,2225,2225,0
20230608,190300,128311327910,2225,2225,2225,2225,0
20230608,190200,128311327910,2225,2225,2225,2225,0
20230608,190100,128311327910,2225,2225,2225,2225,0
20230608,190000,128311327910,2225,2225,2225,2225,0
20230608,185900,128311327910,2225,2225,2225,2225,0
20230608,185800,128311327910,2225,2225,2225,2225,0
20230608,185700,128311327910,2225,2225,2225,2225,0
20230608,185600,128311327910,2225,2225,2225,2225,0
20230608,185500,128311327910,2225,2225,2225,2225,0
20230608,185400,128311327910,2225,2225,2225,2225,0
20230608,185300,128311327910,2225,2225,2225,2225,0
20230608,185200,128311327910,2225,2225,2225,2225,0
20230608,185100,128311327910,2225,2225,2225,2225,0
20230608,185000,128311327910,2225,2225,2225,2225,0
20230608,184900,128311327910,2225,2225,2225,2225,0
20230608,184800,128311327910,2225,2225,2225,2225,0
20230608,184700,128311327910,2225,2225,2225,2225,0
20230608,184600,128311327910,2225,2225,2225,2225,0
20230608,184500,128311327910,2225,2225,2225,2225,0
20230608,184400,128311327910,2225,2225,2225,2225,0
20230608,184300,128311327910,2225,2225,2225,2225,0
20230608,184200,128311327910,2225,2225,2225,2225,0
20230608,184100,128311327910,2225,2225,2225,2225,0
20230608,184000,128311327910,2225,2225,2225,2225,0
20230608,183900,128311327910,2225,2225,2225,2225,0
20230608,183800,128311327910,2225,2225,2225,2225,0
20230608,183700,128311327910,2225,2225,2225,2225,0
20230608,183600,128311327910,2225,2225,2225,2225,283259
20230608,183500,128311327910,2225,2225,2225,2225,0
20230608,183400,128311327910,2225,2225,2225,2225,0
20230608,183300,128311327910,2225,2225,2225,2225,0
20230608,183200,128311327910,2225,2225,2225,2225,0
20230608,183100,128311327910,2225,2225,2225,2225,0
20230608,183000,128311327910,2225,2225,2225,2225,0
20230608,182900,128311327910,2225,2225,2225,2225,0
20230608,182800,128311327910,2225,2225,2225,2225,0
20230608,182700,128311327910,2225,2225,2225,2225,0
20230608,182600,128311327910,2225,2225,2225,2225,0
20230608,182500,128311327910,2225,2225,2225,2225,0
20230608,182400,128311327910,2225,2225,2225,2225,0
20230608,182300,128311327910,2225,2225,2225,2225,0
20230608,182200,128311327910,2225,2225,2225,2225,0
20230608,182100,128311327910,2225,2225,2225,2225,0
20230608,182000,128311327910,2225,2225,2225,2225,0
20230608,181900,128311327910,2225,2225,2225,2225,0
20230608,181800,128311327910,2225,2225,2225,2225,0
20230608,181700,128311327910,2225,2225,2225,2225,0
20230608,181600,128311327910,2225,2225,2225,2225,0
20230608,181500,128311327910,2225,2225,2225,2225,0
20230608,181400,128311327910,2225,2225,2225,2225,0
20230608,181300,128311327910,2225,2225,2225,2225,0
20230608,181200,128311327910,2225,2225,2225,2225,0
20230608,181100,128311327910,2225,2225,2225,2225,0
20230608,181000,128311327910,2225,2225,2225,2225,0
20230608,180900,128311327910,2225,2225,2225,2225,0
20230608,180800,128311327910,2225,2225,2225,2225,0
20230608,180700,128311327910,2225,2225,2225,2225,0
20230608,180600,128311327910,2225,2225,2225,2225,283259
20230608,180500,128311327910,2225,2225,2225,2225,0
20230608,180400,128311327910,2225,2225,2225,2225,0
20230608,180300,128311327910,2225,2225,2225,2225,0
20230608,180200,128311327910,2225,2225,2225,2225,0
20230608,180100,128311327910,2225,2225,2225,2225,0
20230608,180000,128311327910,2225,2225,2225,2225,0
20230608,175900,128311327910,2225,2225,2225,2225,0
20230608,175800,128311327910,2225,2225,2225,2225,0
20230608,175700,128311327910,2225,2225,2225,2225,0
20230608,175600,128311327910,2225,2225,2225,2225,0
20230608,175500,128311327910,2225,2225,2225,2225,0
20230608,175400,128311327910,2225,2225,2225,2225,0
20230608,175300,128311327910,2225,2225,2225,2225,0
20230608,175200,128311327910,2225,2225,2225,2225,0
20230608,175100,128311327910,2225,2225,2225,2225,0
20230608,175000,128311327910,2225,2225,2225,2225,0
20230608,174900,128311327910,2225,2225,2225,2225,0
20230608,174800,128311327910,2225,2225,2225,2225,0
20230608,174700,128311327910,2225,2225,2225,2225,0
20230608,174600,128311327910,2225,2225,2225,2225,0
20230608,174500,128311327910,2225,2225,2225,2225,0
20230608,174400,128311327910,2225,2225,2225,2225,0
20230608,174300,128311327910,2225,2225,2225,2225,0
20230608,174200,128311327910,2225,2225,2225,2225,0
20230608,174100,128311327910,2225,2225,2225,2225,0
20230608,174000,128311327910,2225,2225,2225,2225,0
20230608,173900,128311327910,2225,2225,2225,2225,0
20230608,173800,128311327910,2225,2225,2225,2225,0
20230608,173700,128311327910,2225,2225,2225,2225,0
20230608,173600,128311327910,2225,2225,2225,2225,283259
20230608,173500,128311327910,2225,2225,2225,2225,0
20230608,173400,128311327910,2225,2225,2225,2225,0
20230608,173300,128311327910,2225,2225,2225,2225,0
20230608,173200,128311327910,2225,2225,2225,2225,0
20230608,173100,128311327910,2225,2225,2225,2225,0
20230608,173000,128311327910,2225,2225,2225,2225,0
20230608,172900,128311327910,2225,2225,2225,2225,0
20230608,172800,128311327910,2225,2225,2225,2225,0
20230608,172700,128311327910,2225,2225,2225,2225,0
20230608,172600,128311327910,2225,2225,2225,2225,0
20230608,172500,128311327910,2225,2225,2225,2225,0
20230608,172400,128311327910,2225,2225,2225,2225,0
20230608,172300,128311327910,2225,2225,2225,2225,0
20230608,172200,128311327910,2225,2225,2225,2225,0
20230608,172100,128311327910,2225,2225,2225,2225,0
20230608,172000,128311327910,2225,2225,2225,2225,0
20230608,171900,128311327910,2225,2225,2225,2225,0
20230608,171800,128311327910,2225,2225,2225,2225,0
20230608,171700,128311327910,2225,2225,2225,2225,0
20230608,171600,128311327910,2225,2225,2225,2225,0
20230608,171500,128311327910,2225,2225,2225,2225,0
20230608,171400,128311327910,2225,2225,2225,2225,0
20230608,171300,128311327910,2225,2225,2225,2225,0
20230608,171200,128311327910,2225,2225,2225,2225,0
20230608,171100,128311327910,2225,2225,2225,2225,0
20230608,171000,128311327910,2225,2225,2225,2225,0
20230608,170900,128311327910,2225,2225,2225,2225,0
20230608,170800,128311327910,2225,2225,2225,2225,0
20230608,170700,128311327910,2225,2225,2225,2225,0
20230608,170600,128311327910,2225,2225,2225,2225,283259
20230608,170500,128311327910,2225,2225,2225,2225,0
20230608,170400,128311327910,2225,2225,2225,2225,0
20230608,170300,128311327910,2225,2225,2225,2225,0
20230608,170200,128311327910,2225,2225,2225,2225,0
20230608,170100,128311327910,2225,2225,2225,2225,0
20230608,170000,128311327910,2225,2225,2225,2225,0
20230608,165900,128311327910,2225,2225,2225,2225,0
20230608,165800,128311327910,2225,2225,2225,2225,0
20230608,165700,128311327910,2225,2225,2225,2225,0
20230608,165600,128311327910,2225,2225,2225,2225,0
20230608,165500,128311327910,2225,2225,2225,2225,0
20230608,165400,128311327910,2225,2225,2225,2225,0
20230608,165300,128311327910,2225,2225,2225,2225,0
20230608,165200,128311327910,2225,2225,2225,2225,0
20230608,165100,128311327910,2225,2225,2225,2225,0
20230608,165000,128311327910,2225,2225,2225,2225,0
20230608,164900,128311327910,2225,2225,2225,2225,0
20230608,164800,128311327910,2225,2225,2225,2225,0
20230608,164700,128311327910,2225,2225,2225,2225,0
20230608,164600,128311327910,2225,2225,2225,2225,0
20230608,164500,128311327910,2225,2225,2225,2225,0
20230608,164400,128311327910,2225,2225,2225,2225,0
20230608,164300,128311327910,2225,2225,2225,2225,0
20230608,164200,128311327910,2225,2225,2225,2225,0
20230608,164100,128311327910,2225,2225,2225,2225,0
20230608,164000,128311327910,2225,2225,2225,2225,0
20230608,163900,128311327910,2225,2225,2225,2225,0
20230608,163800,128311327910,2225,2225,2225,2225,0
20230608,163700,128311327910,2225,2225,2225,2225,0
20230608,163600,128311327910,2225,2225,2225,2225,283259
20230608,163500,128311327910,2225,2225,2225,2225,0
20230608,163400,128311327910,2225,2225,2225,2225,0
20230608,163300,128311327910,2225,2225,2225,2225,0
20230608,163200,128311327910,2225,2225,2225,2225,0
20230608,163100,128311327910,2225,2225,2225,2225,0
20230608,163000,128311327910,2225,2225,2225,2225,0
20230608,162900,128311327910,2225,2225,2225,2225,0
20230608,162800,128311327910,2225,2225,2225,2225,0
20230608,162700,128311327910,2225,2225,2225,2225,0
20230608,162600,128311327910,2225,2225,2225,2225,0
20230608,162500,128311327910,2225,2225,2225,2225,0
20230608,162400,128311327910,2225,2225,2225,2225,0
20230608,162300,128311327910,2225,2225,2225,2225,0
20230608,162200,128311327910,2225,2225,2225,2225,0
20230608,162100,128311327910,2225,2225,2225,2225,0
20230608,162000,128311327910,2225,2225,2225,2225,0
20230608,161900,128311327910,2225,2225,2225,2225,0
20230608,161800,128311327910,2225,2225,2225,2225,0
20230608,161700,128311327910,2225,2225,2225,2225,0
20230608,161600,128311327910,2225,2225,2225,2225,0
20230608,161500,128311327910,2225,2225,2225,2225,0
20230608,161400,128311327910,2225,2225,2225,2225,0
20230608,161300,128311327910,2225,2225,2225,2225,0
20230608,161200,128311327910,2225,2225,2225,2225,0
20230608,161100,128311327910,2225,2225,2225,2225,0
20230608,161000,128311327910,2225,2225,2225,2225,0
20230608,160900,128311327910,2225,2225,2225,2225,0
20230608,160800,128311327910,2225,2225,2225,2225,0
20230608,160700,128311327910,2225,2225,2225,2225,0
20230608,160600,128311327910,2225,2225,2225,2225,283259
20230608,160500,128311327910,2225,2225,2225,2225,0
20230608,160400,128311327910,2225,2225,2225,2225,0
20230608,160300,128311327910,2225,2225,2225,2225,0
20230608,160200,128311327910,2225,2225,2225,2225,0
20230608,160100,128311327910,2225,2225,2225,2225,0
20230608,160000,128311327910,2225,2225,2225,2225,0
20230608,155900,128311327910,2225,2225,2225,2225,0
20230608,155800,128311327910,2225,2225,2225,2225,0
20230608,155700,128311327910,2225,2225,2225,2225,0
20230608,155600,128311327910,2225,2225,2225,2225,0
20230608,155500,128311327910,2225,2225,2225,2225,0
20230608,155400,128311327910,2225,2225,2225,2225,0
20230608,155300,128311327910,2225,2225,2225,2225,0
20230608,155200,128311327910,2225,2225,2225,2225,0
20230608,155100,128311327910,2225,2225,2225,2225,0
20230608,155000,128311327910,2225,2225,2225,2225,0
20230608,154900,128311327910,2225,2225,2225,2225,0
20230608,154800,128311327910,2225,2225,2225,2225,0
20230608,154700,128311327910,2225,2225,2225,2225,0
20230608,154600,128311327910,2225,2225,2225,2225,0
20230608,154500,128311327910,2225,2225,2225,2225,0
20230608,154400,128311327910,2225,2225,2225,2225,0
20230608,154300,128311327910,2225,2225,2225,2225,0
20230608,154200,128311327910,2225,2225,2225,2225,0
20230608,154100,128311327910,2225,2225,2225,2225,0
20230608,154000,128311327910,2225,2225,2225,2225,0
20230608,153900,128311327910,2225,2225,2225,2225,0
20230608,153800,128311327910,2225,2225,2225,2225,0
20230608,153700,128311327910,2225,2225,2225,2225,0
20230608,153600,128311327910,2225,2225,2225,2225,283259
20230608,153500,128311327910,2225,2225,2225,2225,0
20230608,153400,128311327910,2225,2225,2225,2225,0
20230608,153300,128311327910,2225,2225,2225,2225,0
20230608,153200,128311327910,2225,2225,2225,2225,0
20230608,153100,128311327910,2225,2225,2225,2225,0
20230608,153000,128311327910,2225,2225,2225,2225,283259
20230608,152900,127681076635,2230,2230,2230,2230,0
20230608,152800,127681076635,2230,2230,2230,2230,0
20230608,152700,127681076635,2230,2230,2230,2230,0
20230608,152600,127681076635,2230,2230,2230,2230,0
20230608,152500,127681076635,2230,2230,2230,2230,0
20230608,152400,127681076635,2230,2230,2230,2230,0
20230608,152300,127681076635,2230,2230,2230,2230,0
20230608,152200,127681076635,2230,2230,2230,2230,0
20230608,152100,127681076635,2230,2230,2230,2230,0
20230608,152000,127681076635,2230,2230,2230,2230,0
20230608,151900,127681076635,2230,2240,2240,2225,84053
20230608,151800,127493437980,2235,2240,2240,2235,29817
20230608,151700,127426710555,2240,2235,2240,2235,24470
20230608,151600,127371931150,2240,2230,2240,2230,15725
20230608,151500,127336789490,2235,2230,2235,2225,14868
20230608,151400,127303635755,2225,2230,2235,2225,25763
20230608,151300,127246204380,2235,2240,2240,2235,38541
20230608,151200,127160054160,2235,2235,2240,2235,20398
20230608,151100,127114377835,2235,2235,2240,2235,3106
20230608,151000,127107424910,2235,2235,2240,2235,26581
20230608,150900,127047990915,2235,2230,2235,2230,7096
20230608,150800,127032160010,2235,2230,2235,2225,7505
20230608,150700,127015422450,2230,2235,2235,2225,25711
20230608,150600,126958037280,2235,2220,2240,2220,81166
20230608,150500,126776993985,2220,2225,2230,2220,28093
20230608,150400,126714528690,2230,2230,2230,2220,26022
20230608,150300,126656615120,2230,2235,2235,2230,18114
20230608,150200,126616194035,2230,2235,2235,2230,5795
20230608,150100,126603256165,2235,2225,2240,2225,29554
20230608,150000,126537329885,2225,2235,2235,2220,80909
20230608,145900,126357181075,2235,2245,2245,2230,23121
20230608,145800,126305434730,2240,2250,2250,2240,3343
20230608,145700,126297936365,2250,2250,2250,2240,16634
20230608,145600,126260602625,2250,2245,2255,2245,27967
20230608,145500,126197678860,2250,2240,2250,2240,26649
20230608,145400,126137918745,2235,2235,2240,2230,57339
20230608,145300,126009818830,2235,2240,2240,2230,31377
20230608,145200,125939700105,2240,2240,2245,2235,30135
20230608,145100,125872257700,2240,2240,2245,2235,18537
20230608,145000,125830747570,2245,2235,2245,2230,46501
20230608,144900,125726687270,2235,2240,2240,2230,172127
20230608,144800,125341927155,2245,2250,2250,2240,69734
20230608,144700,125185302635,2250,2255,2255,2250,22842
20230608,144600,125133905235,2255,2255,2260,2250,15528
20230608,144500,125098889115,2255,2250,2260,2250,7096
20230608,144400,125082886340,2250,2265,2270,2250,119903
20230608,144300,124811783990,2270,2265,2270,2265,15308
20230608,144200,124777090620,2265,2265,2270,2265,18672
20230608,144100,124734792935,2270,2270,2270,2265,6019
20230608,144000,124721147600,2270,2270,2270,2265,13584
20230608,143900,124690315020,2265,2265,2270,2265,12499
20230608,143800,124661948305,2270,2275,2275,2270,14116
20230608,143700,124629887605,2275,2275,2275,2270,8139
20230608,143600,124611400660,2275,2270,2275,2265,26507
20230608,143500,124551191505,2270,2265,2270,2265,6688
20230608,143400,124536033845,2270,2270,2270,2265,14511
20230608,143300,124503129465,2270,2270,2270,2265,8331
20230608,143200,124484253545,2270,2265,2270,2265,12567
20230608,143100,124455788550,2270,2270,2275,2265,10330
20230608,143000,124432366695,2265,2270,2275,2265,15326
20230608,142900,124397596285,2270,2270,2270,2265,8179
20230608,142800,124379049550,2270,2275,2275,2265,18245
20230608,142700,124337646360,2275,2270,2275,2265,10726
20230608,142600,124313308385,2270,2275,2275,2270,45446
20230608,142500,124210134965,2275,2275,2275,2270,4383
20230608,142400,124200171710,2275,2270,2275,2270,9661
20230608,142300,124178211345,2275,2275,2275,2270,14367
20230608,142200,124145579265,2275,2270,2280,2260,83505
20230608,142100,123955859820,2270,2270,2275,2265,38121
20230608,142000,123869328470,2270,2260,2270,2260,24833
20230608,141900,123813091190,2265,2265,2265,2260,8612
20230608,141800,123793615660,2260,2265,2265,2260,4933
20230608,141700,123782453990,2260,2260,2270,2260,8389
20230608,141600,123763450695,2265,2260,2270,2260,20302
20230608,141500,123717474730,2265,2260,2265,2260,16120
20230608,141400,123680987530,2265,2250,2265,2250,40278
20230608,141300,123590040330,2250,2255,2255,2250,32091
20230608,141200,123517751360,2255,2255,2255,2255,25270
20230608,141100,123460767510,2255,2255,2255,2255,0
20230608,141000,123460767510,2255,2260,2260,2255,53204
20230608,140900,123340788465,2260,2255,2260,2255,42827
20230608,140800,123244186685,2260,2270,2275,2255,106466
20230608,140700,123003576470,2275,2275,2275,2270,9184
20230608,140600,122982717685,2270,2280,2280,2270,35682
20230608,140500,122901596550,2275,2280,2280,2275,4830
20230608,140400,122890602455,2280,2275,2280,2270,12146
20230608,140300,122862970230,2270,2280,2285,2270,19843
20230608,140200,122817792900,2285,2275,2285,2275,6226
20230608,140100,122803588235,2280,2285,2285,2270,33731
20230608,140000,122726725090,2285,2285,2285,2280,13593
20230608,135900,122695672400,2280,2275,2285,2275,59601
20230608,135800,122559778750,2275,2275,2280,2270,61068
20230608,135700,122420779795,2275,2275,2275,2265,21877
20230608,135600,122371079800,2275,2265,2275,2265,27750
20230608,135500,122308072780,2265,2260,2270,2260,19581
20230608,135400,122263745370,2265,2260,2265,2260,10271
20230608,135300,122240503515,2265,2265,2265,2260,19799
20230608,135200,122195746935,2265,2260,2270,2260,13584
20230608,135100,122165010265,2260,2260,2265,2260,21975
20230608,135000,122115268190,2265,2265,2270,2260,21578
20230608,134900,122066455765,2270,2265,2270,2260,22462
20230608,134800,122015576575,2265,2265,2265,2260,6979
20230608,134700,121999796010,2265,2265,2270,2260,34682
20230608,134600,121921359735,2270,2270,2270,2265,14496
20230608,134500,121888517320,2270,2270,2275,2265,18654
20230608,134400,121846189035,2270,2265,2270,2265,28482
20230608,134300,121781675490,2265,2275,2275,2265,29069
20230608,134200,121715713905,2275,2270,2275,2265,20305
20230608,134100,121669599030,2270,2265,2270,2260,19044
20230608,134000,121626471480,2265,2270,2270,2260,28864
20230608,133900,121561090440,2270,2270,2275,2265,24491
20230608,133800,121505579420,2270,2265,2275,2265,53490
20230608,133700,121384280740,2265,2275,2275,2265,51617
20230608,133600,121267131735,2275,2275,2280,2270,22396
20230608,133500,121216207870,2280,2275,2280,2270,27341
20230608,133400,121154081505,2275,2275,2280,2270,45655
20230608,133300,121050234855,2275,2270,2275,2260,148442
20230608,133200,120713982175,2265,2275,2280,2265,88673
20230608,133100,120512501835,2275,2290,2290,2270,143068
20230608,133000,120186770105,2285,2295,2295,2285,92687
20230608,132900,119974608530,2295,2300,2300,2295,11330
20230608,132800,119948602330,2295,2295,2300,2290,29541
20230608,132700,119880826170,2295,2285,2295,2285,18006
20230608,132600,119839583595,2290,2295,2300,2285,64946
20230608,132500,119690949940,2295,2305,2305,2295,47750
20230608,132400,119581112745,2300,2300,2305,2300,28239
20230608,132300,119516149090,2300,2300,2305,2295,41802
20230608,132200,119420044045,2300,2285,2305,2285,73074
20230608,132100,119252526775,2285,2315,2315,2285,189456
20230608,132000,118817829660,2315,2305,2315,2305,35435
20230608,131900,118735972005,2310,2310,2315,2305,62680
20230608,131800,118591104955,2305,2310,2315,2305,63471
20230608,131700,118444535190,2310,2320,2325,2300,291246
20230608,131600,117773023435,2320,2325,2325,2305,316004
20230608,131500,117041849800,2325,2350,2355,2325,188585
20230608,131400,116600693940,2355,2345,2355,2345,24540
20230608,131300,116543021255,2350,2355,2355,2345,47443
20230608,131200,116431537580,2355,2355,2360,2350,57732
20230608,131100,116295731335,2355,2360,2365,2355,19405
20230608,131000,116249944480,2360,2350,2365,2350,33216
20230608,130900,116171686775,2350,2365,2365,2350,138006
20230608,130800,115846724470,2365,2365,2370,2365,16491
20230608,130700,115807723015,2370,2365,2375,2365,19015
20230608,130600,115762690325,2365,2370,2370,2365,22916
20230608,130500,115708434495,2370,2370,2370,2365,9717
20230608,130400,115685428890,2375,2375,2375,2370,8924
20230608,130300,115664278770,2370,2365,2375,2360,44445
20230608,130200,115559171110,2365,2375,2375,2360,36386
20230608,130100,115473042335,2375,2375,2380,2370,10274
20230608,130000,115448646800,2375,2385,2385,2370,43646
20230608,125900,115344851865,2385,2360,2385,2360,57768
20230608,125800,115207844865,2360,2365,2365,2360,76900
20230608,125700,115026171160,2365,2370,2370,2365,75544
20230608,125600,114847461835,2370,2370,2375,2370,31710
20230608,125500,114772306480,2375,2375,2380,2370,26768
20230608,125400,114708811925,2380,2370,2380,2370,42010
20230608,125300,114609078750,2375,2375,2375,2365,75211
20230608,125200,114430826265,2375,2380,2380,2370,80402
20230608,125100,114239990005,2380,2380,2385,2375,13004
20230608,125000,114209031025,2380,2375,2380,2370,85166
20230608,124900,114006824345,2380,2390,2390,2375,123377
20230608,124800,113713076170,2390,2385,2390,2385,6556
20230608,124700,113697428170,2390,2390,2390,2385,5382
20230608,124600,113684572875,2390,2390,2390,2385,5412
20230608,124500,113671655110,2390,2390,2390,2385,5923
20230608,124400,113657513715,2390,2380,2395,2380,10790
20230608,124300,113631742720,2385,2395,2395,2380,43441
20230608,124200,113528085900,2395,2405,2405,2390,42910
20230608,124100,113425172020,2400,2405,2405,2400,5691
20230608,124000,113411490510,2400,2400,2405,2395,34690
20230608,123900,113328169985,2400,2400,2400,2395,28081
20230608,123800,113260858425,2395,2395,2400,2390,28045
20230608,123700,113193734310,2395,2385,2395,2385,19955
20230608,123600,113146036055,2385,2385,2390,2385,14237
20230608,123500,113112080630,2385,2390,2390,2385,33080
20230608,123400,113033170830,2390,2395,2395,2390,14414
20230608,123300,112998713425,2390,2390,2395,2385,12004
20230608,123200,112970025085,2385,2400,2400,2385,46283
20230608,123100,112859421440,2395,2395,2400,2395,5627
20230608,123000,112845940515,2400,2405,2405,2395,21075
20230608,122900,112795395755,2400,2400,2405,2400,14593
20230608,122800,112760371385,2400,2400,2405,2400,13559
20230608,122700,112727825715,2400,2395,2400,2395,7048
20230608,122600,112710940215,2395,2395,2400,2395,5427
20230608,122500,112697939365,2395,2395,2400,2395,10786
20230608,122400,112672104800,2395,2400,2405,2395,17612
20230608,122300,112629856365,2400,2400,2405,2395,7154
20230608,122200,112612684770,2400,2410,2410,2395,26317
20230608,122100,112549486355,2410,2405,2410,2405,7794
20230608,122000,112530721755,2405,2405,2410,2400,9879
20230608,121900,112506963285,2405,2405,2405,2400,4255
20230608,121800,112496749565,2400,2405,2415,2400,17676
20230608,121700,112454181725,2410,2395,2410,2395,6880
20230608,121600,112437676845,2395,2400,2400,2395,20812
20230608,121500,112387787265,2395,2390,2400,2390,9049
20230608,121400,112366101150,2395,2395,2405,2390,49154
20230608,121300,112248313460,2395,2420,2425,2390,94011
20230608,121200,112022515255,2420,2420,2425,2415,30394
20230608,121100,111949014525,2420,2420,2420,2410,28890
20230608,121000,111879275045,2420,2440,2445,2415,83707
20230608,120900,111676170645,2440,2430,2450,2425,244327
20230608,120800,111079785055,2430,2425,2430,2410,119163
20230608,120700,110791086760,2425,2390,2425,2390,106487
20230608,120600,110534406770,2395,2395,2400,2395,26787
20230608,120500,110470250475,2395,2385,2395,2385,27616
20230608,120400,110404280535,2385,2385,2385,2380,28305
20230608,120300,110336835320,2385,2385,2390,2380,19804
20230608,120200,110289661775,2385,2385,2390,2380,9099
20230608,120100,110267960625,2385,2380,2390,2380,17413
20230608,120000,110226453420,2385,2390,2390,2380,36763
20230608,115900,110138820030,2390,2395,2395,2390,22865
20230608,115800,110084075235,2395,2390,2400,2390,12956
20230608,115700,110053081185,2390,2395,2400,2390,13804
20230608,115600,110020021645,2395,2400,2405,2395,26559
20230608,115500,109956308770,2400,2405,2405,2395,24933
20230608,115400,109896484575,2405,2410,2410,2400,14677
20230608,115300,109861228075,2405,2400,2415,2400,27595
20230608,115200,109794788930,2405,2400,2415,2400,36349
20230608,115100,109707263740,2405,2405,2410,2400,49499
20230608,115000,109588205915,2400,2385,2405,2380,60668
20230608,114900,109443194105,2380,2380,2385,2375,38400
20230608,114800,109351869030,2375,2380,2385,2375,66200
20230608,114700,109194495380,2385,2380,2385,2375,85279
20230608,114600,108991551680,2380,2390,2395,2380,131024
20230608,114500,108678884570,2395,2390,2395,2390,43058
20230608,114400,108575970410,2390,2405,2405,2390,128700
20230608,114300,108267743665,2405,2395,2415,2395,63386
20230608,114200,108115255100,2400,2400,2405,2395,55979
20230608,114100,107981075660,2400,2405,2405,2400,48605
20230608,114000,107864359510,2400,2405,2410,2400,39946
20230608,113900,107768360590,2410,2410,2410,2405,12685
20230608,113800,107737842965,2405,2415,2415,2405,41530
20230608,113700,107637851665,2410,2405,2415,2405,15664
20230608,113600,107600103260,2405,2410,2420,2405,26328
20230608,113500,107536593935,2415,2405,2415,2400,39539
20230608,113400,107441404890,2405,2400,2405,2400,37593
20230608,113300,107351164690,2405,2400,2410,2395,54194
20230608,113200,107221077150,2400,2395,2400,2390,114033
20230608,113100,106948085110,2395,2410,2415,2395,146888
20230608,113000,106595197460,2415,2415,2420,2415,17269
20230608,112900,106553461825,2420,2415,2420,2410,47470
20230608,112800,106438865310,2420,2425,2425,2415,29034
20230608,112700,106368600910,2420,2430,2440,2420,141283
20230608,112600,106025183270,2435,2415,2435,2415,83319
20230608,112500,105823029995,2420,2410,2430,2410,46893
20230608,112400,105709448210,2420,2400,2420,2400,87736
20230608,112300,105498342135,2400,2410,2410,2400,63195
20230608,112200,105346464525,2405,2410,2415,2405,35239
20230608,112100,105261653785,2405,2405,2420,2400,41960
20230608,112000,105160636960,2405,2420,2425,2400,84804
20230608,111900,104956339995,2425,2425,2430,2420,66705
20230608,111800,104794531880,2425,2410,2425,2410,33545
20230608,111700,104713476115,2410,2410,2420,2405,67952
20230608,111600,104549609840,2405,2420,2425,2405,94437
20230608,111500,104321726500,2420,2410,2420,2405,32567
20230608,111400,104243142645,2410,2405,2415,2400,73700
20230608,111300,104065729515,2410,2430,2430,2405,179846
20230608,111200,103630571950,2430,2405,2430,2405,149908
20230608,111100,103267835850,2410,2405,2410,2400,143433
20230608,111000,102922946945,2405,2405,2415,2400,177991
20230608,110900,102494001460,2405,2395,2415,2395,375911
20230608,110800,101591781860,2395,2420,2435,2390,525115
20230608,110700,100325372645,2420,2450,2450,2410,645381
20230608,110600,98759993310,2445,2510,2515,2425,1051496
20230608,110500,96170202670,2510,2515,2540,2510,407397
20230608,110400,95141458675,2520,2555,2580,2515,637548
20230608,110300,93521817715,2555,2575,2585,2550,297051
20230608,110200,92758331295,2575,2550,2590,2540,674373
20230608,110100,91026049190,2550,2565,2575,2550,378937
20230608,110000,90056460310,2565,2580,2590,2555,648124
20230608,105900,88387927210,2575,2570,2590,2545,722276
20230608,105800,86531146205,2570,2515,2580,2510,959834
20230608,105700,84077450670,2515,2545,2580,2510,1180025
20230608,105600,81067845535,2545,2540,2565,2520,1541670
20230608,105500,77137609000,2545,2435,2550,2430,1717250
20230608,105400,72840757795,2435,2415,2435,2415,131715
20230608,105300,72521228085,2420,2410,2425,2410,65038
20230608,105200,72363874675,2415,2410,2415,2400,30851
20230608,105100,72289603440,2400,2420,2420,2400,77446
20230608,105000,72102835665,2415,2405,2425,2405,178810
20230608,104900,71670605350,2410,2400,2410,2395,76784
20230608,104800,71485971145,2395,2395,2400,2390,23245
20230608,104700,71430310145,2390,2390,2395,2385,44889
20230608,104600,71322938920,2395,2385,2400,2385,17774
20230608,104500,71280405585,2390,2395,2395,2385,41714
20230608,104400,71180695875,2390,2405,2405,2390,53309
20230608,104300,71052798865,2405,2395,2405,2390,77133
20230608,104200,70867734865,2390,2385,2395,2380,48739
20230608,104100,70751268580,2390,2375,2390,2370,83825
20230608,104000,70552092520,2375,2375,2380,2375,33804
20230608,103900,70471788700,2375,2375,2380,2375,14177
20230608,103800,70438081625,2375,2380,2385,2375,30564
20230608,103700,70365382920,2375,2375,2385,2375,40386
20230608,103600,70269295070,2380,2380,2380,2375,53002
20230608,103500,70143224995,2380,2385,2390,2380,62894
20230608,103400,69993351290,2385,2390,2395,2385,30036
20230608,103300,69921608740,2390,2385,2395,2385,27597
20230608,103200,69855731750,2385,2390,2395,2385,44037
20230608,103100,69750643835,2395,2390,2400,2390,37276
20230608,103000,69661400000,2390,2400,2410,2390,45760
20230608,102900,69551570570,2405,2410,2420,2400,71275
20230608,102800,69379515955,2415,2380,2415,2380,70786
20230608,102700,69210314510,2380,2380,2385,2380,53788
20230608,102600,69082275995,2385,2400,2405,2380,79669
20230608,102500,68891992920,2400,2410,2415,2400,41716
20230608,102400,68791786855,2410,2405,2420,2405,84402
20230608,102300,68588130060,2410,2430,2430,2405,200267
20230608,102200,68103274310,2430,2400,2430,2400,203831
20230608,102100,67610677720,2405,2390,2405,2385,77940
20230608,102000,67423628350,2385,2385,2390,2375,58338
20230608,101900,67284648150,2380,2380,2385,2375,45904
20230608,101800,67175436005,2385,2395,2395,2380,68746
20230608,101700,67011298975,2390,2395,2400,2390,47246
20230608,101600,66898159810,2395,2385,2400,2385,80138
20230608,101500,66706291420,2390,2375,2390,2375,64428
20230608,101400,66552968310,2380,2375,2385,2375,63313
20230608,101300,66402355905,2380,2375,2385,2370,48604
20230608,101200,66286819550,2370,2380,2390,2365,102942
20230608,101100,66041894900,2385,2365,2385,2365,68040
20230608,101000,65880466265,2370,2370,2380,2365,102108
20230608,100900,65638538020,2375,2370,2380,2365,121070
20230608,100800,65351383005,2370,2395,2400,2360,240743
20230608,100700,64778934185,2400,2385,2400,2385,132564
20230608,100600,64461816300,2385,2375,2395,2360,394023
20230608,100500,63525463890,2375,2410,2415,2370,541460
20230608,100400,62231022200,2410,2430,2450,2400,448397
20230608,100300,61146259030,2435,2435,2470,2425,388830
20230608,100200,60194495110,2430,2490,2530,2430,785810
20230608,100100,58247408365,2485,2515,2545,2485,998281
20230608,100000,55733886180,2515,2475,2520,2460,863122
20230608,095900,53581010355,2470,2485,2495,2470,668318
20230608,095800,51921359100,2485,2445,2490,2430,666579
20230608,095700,50275567620,2450,2425,2465,2425,666729
20230608,095600,48640432095,2425,2400,2455,2395,868309
20230608,095500,46529203270,2400,2400,2400,2390,67490
20230608,095400,46367536530,2395,2385,2400,2385,111569
20230608,095300,46100279590,2390,2400,2400,2385,111117
20230608,095200,45834211740,2395,2385,2400,2380,191682
20230608,095100,45375091740,2385,2375,2385,2370,33075
20230608,095000,45296400195,2375,2385,2385,2370,57346
20230608,094900,45159945740,2375,2370,2385,2365,37169
20230608,094800,45071694475,2365,2365,2370,2360,55028
20230608,094700,44941611770,2365,2370,2375,2350,139703
20230608,094600,44612235770,2375,2390,2390,2370,87224
20230608,094500,44404549265,2385,2400,2400,2385,108481
20230608,094400,44145038745,2395,2400,2400,2390,136082
20230608,094300,43819015560,2400,2385,2400,2385,153072
20230608,094200,43452036100,2390,2375,2395,2370,98370
20230608,094100,43217695560,2375,2360,2375,2360,42483
20230608,094000,43117097410,2360,2350,2365,2350,58628
20230608,093900,42979008835,2350,2355,2360,2350,64645
20230608,093800,42826825160,2355,2355,2360,2350,105033
20230608,093700,42579754750,2355,2365,2370,2355,57190
20230608,093600,42444690010,2365,2375,2380,2365,60802
20230608,093500,42300523255,2380,2370,2385,2370,67024
20230608,093400,42141176885,2370,2365,2375,2360,62500
20230608,093300,41993374785,2370,2365,2375,2365,54744
20230608,093200,41863706645,2370,2370,2375,2365,61439
20230608,093100,41718140965,2365,2350,2370,2350,68792
20230608,093000,41555787240,2355,2360,2370,2345,200582
20230608,092900,41084059170,2360,2400,2405,2355,211961
20230608,092800,40579926610,2405,2410,2420,2400,203220
20230608,092700,40089754850,2415,2395,2415,2390,170308
20230608,092600,39680101600,2390,2400,2410,2390,340825
20230608,092500,38860719780,2395,2390,2400,2385,132197
20230608,092400,38544589665,2390,2380,2400,2375,362159
20230608,092300,37678659840,2380,2355,2380,2350,168322
20230608,092200,37279840360,2350,2355,2360,2345,185028
20230608,092100,36845134070,2350,2375,2375,2350,209372
20230608,092000,36350277835,2370,2380,2385,2370,99200
20230608,091900,36114468210,2385,2375,2385,2365,144665
20230608,091800,35771423605,2370,2365,2380,2365,196855
20230608,091700,35304045610,2370,2350,2375,2350,275579
20230608,091600,34654071565,2350,2360,2375,2350,244334
20230608,091500,34077655550,2355,2390,2390,2355,377360
20230608,091400,33183460745,2385,2370,2390,2365,269769
20230608,091300,32542133090,2370,2380,2390,2365,316802
20230608,091200,31789062975,2385,2395,2405,2370,666128
20230608,091100,30201338935,2390,2405,2425,2385,812413
20230608,091000,28250878125,2405,2500,2500,2405,843599
20230608,090900,26181222845,2500,2490,2520,2480,501992
20230608,090800,24928048760,2485,2550,2550,2470,880087
20230608,090700,22725659590,2550,2480,2570,2475,1703814
20230608,090600,18409050245,2480,2470,2490,2460,354539
20230608,090500,17531368895,2460,2490,2500,2440,581142
20230608,090400,16100726680,2485,2500,2525,2480,952074
20230608,090300,13721925190,2500,2455,2510,2420,1285418
20230608,090200,10544467410,2445,2500,2550,2420,4213526
20230608,090100,0,2210,2210,2210,2210,0
20230608,090000,0,2210,2210,2210,2210,0