stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233700,6007337235,2160,2160,2160,2160,29035
20230621,233600,6007337235,2160,2160,2160,2160,0
20230621,233500,6007337235,2160,2160,2160,2160,0
20230621,233400,6007337235,2160,2160,2160,2160,0
20230621,233300,6007337235,2160,2160,2160,2160,0
20230621,233200,6007337235,2160,2160,2160,2160,0
20230621,233100,6007337235,2160,2160,2160,2160,0
20230621,233000,6007337235,2160,2160,2160,2160,0
20230621,232900,6007337235,2160,2160,2160,2160,0
20230621,232800,6007337235,2160,2160,2160,2160,0
20230621,232700,6007337235,2160,2160,2160,2160,0
20230621,232600,6007337235,2160,2160,2160,2160,0
20230621,232500,6007337235,2160,2160,2160,2160,0
20230621,232400,6007337235,2160,2160,2160,2160,0
20230621,232300,6007337235,2160,2160,2160,2160,0
20230621,232200,6007337235,2160,2160,2160,2160,0
20230621,232100,6007337235,2160,2160,2160,2160,0
20230621,232000,6007337235,2160,2160,2160,2160,0
20230621,231900,6007337235,2160,2160,2160,2160,0
20230621,231800,6007337235,2160,2160,2160,2160,0
20230621,231700,6007337235,2160,2160,2160,2160,0
20230621,231600,6007337235,2160,2160,2160,2160,0
20230621,231500,6007337235,2160,2160,2160,2160,0
20230621,231400,6007337235,2160,2160,2160,2160,0
20230621,231300,6007337235,2160,2160,2160,2160,0
20230621,231200,6007337235,2160,2160,2160,2160,0
20230621,231100,6007337235,2160,2160,2160,2160,0
20230621,231000,6007337235,2160,2160,2160,2160,0
20230621,230900,6007337235,2160,2160,2160,2160,0
20230621,230800,6007337235,2160,2160,2160,2160,0
20230621,230700,6007337235,2160,2160,2160,2160,29035
20230621,230600,6007337235,2160,2160,2160,2160,0
20230621,230500,6007337235,2160,2160,2160,2160,0
20230621,230400,6007337235,2160,2160,2160,2160,0
20230621,230300,6007337235,2160,2160,2160,2160,0
20230621,230200,6007337235,2160,2160,2160,2160,0
20230621,230100,6007337235,2160,2160,2160,2160,0
20230621,230000,6007337235,2160,2160,2160,2160,0
20230621,225900,6007337235,2160,2160,2160,2160,0
20230621,225800,6007337235,2160,2160,2160,2160,0
20230621,225700,6007337235,2160,2160,2160,2160,0
20230621,225600,6007337235,2160,2160,2160,2160,0
20230621,225500,6007337235,2160,2160,2160,2160,0
20230621,225400,6007337235,2160,2160,2160,2160,0
20230621,225300,6007337235,2160,2160,2160,2160,0
20230621,225200,6007337235,2160,2160,2160,2160,0
20230621,225100,6007337235,2160,2160,2160,2160,0
20230621,225000,6007337235,2160,2160,2160,2160,0
20230621,224900,6007337235,2160,2160,2160,2160,0
20230621,224800,6007337235,2160,2160,2160,2160,0
20230621,224700,6007337235,2160,2160,2160,2160,0
20230621,224600,6007337235,2160,2160,2160,2160,0
20230621,224500,6007337235,2160,2160,2160,2160,0
20230621,224400,6007337235,2160,2160,2160,2160,0
20230621,224300,6007337235,2160,2160,2160,2160,0
20230621,224200,6007337235,2160,2160,2160,2160,0
20230621,224100,6007337235,2160,2160,2160,2160,0
20230621,224000,6007337235,2160,2160,2160,2160,0
20230621,223900,6007337235,2160,2160,2160,2160,0
20230621,223800,6007337235,2160,2160,2160,2160,0
20230621,223700,6007337235,2160,2160,2160,2160,29035
20230621,223600,6007337235,2160,2160,2160,2160,0
20230621,223500,6007337235,2160,2160,2160,2160,0
20230621,223400,6007337235,2160,2160,2160,2160,0
20230621,223300,6007337235,2160,2160,2160,2160,0
20230621,223200,6007337235,2160,2160,2160,2160,0
20230621,223100,6007337235,2160,2160,2160,2160,0
20230621,223000,6007337235,2160,2160,2160,2160,0
20230621,222900,6007337235,2160,2160,2160,2160,0
20230621,222800,6007337235,2160,2160,2160,2160,0
20230621,222700,6007337235,2160,2160,2160,2160,0
20230621,222600,6007337235,2160,2160,2160,2160,0
20230621,222500,6007337235,2160,2160,2160,2160,0
20230621,222400,6007337235,2160,2160,2160,2160,0
20230621,222300,6007337235,2160,2160,2160,2160,0
20230621,222200,6007337235,2160,2160,2160,2160,0
20230621,222100,6007337235,2160,2160,2160,2160,0
20230621,222000,6007337235,2160,2160,2160,2160,0
20230621,221900,6007337235,2160,2160,2160,2160,0
20230621,221800,6007337235,2160,2160,2160,2160,0
20230621,221700,6007337235,2160,2160,2160,2160,0
20230621,221600,6007337235,2160,2160,2160,2160,0
20230621,221500,6007337235,2160,2160,2160,2160,0
20230621,221400,6007337235,2160,2160,2160,2160,0
20230621,221300,6007337235,2160,2160,2160,2160,0
20230621,221200,6007337235,2160,2160,2160,2160,0
20230621,221100,6007337235,2160,2160,2160,2160,0
20230621,221000,6007337235,2160,2160,2160,2160,0
20230621,220900,6007337235,2160,2160,2160,2160,0
20230621,220800,6007337235,2160,2160,2160,2160,0
20230621,220700,6007337235,2160,2160,2160,2160,29035
20230621,220600,6007337235,2160,2160,2160,2160,0
20230621,220500,6007337235,2160,2160,2160,2160,0
20230621,220400,6007337235,2160,2160,2160,2160,0
20230621,220300,6007337235,2160,2160,2160,2160,0
20230621,220200,6007337235,2160,2160,2160,2160,0
20230621,220100,6007337235,2160,2160,2160,2160,0
20230621,220000,6007337235,2160,2160,2160,2160,0
20230621,215900,6007337235,2160,2160,2160,2160,0
20230621,215800,6007337235,2160,2160,2160,2160,0
20230621,215700,6007337235,2160,2160,2160,2160,0
20230621,215600,6007337235,2160,2160,2160,2160,0
20230621,215500,6007337235,2160,2160,2160,2160,0
20230621,215400,6007337235,2160,2160,2160,2160,0
20230621,215300,6007337235,2160,2160,2160,2160,0
20230621,215200,6007337235,2160,2160,2160,2160,0
20230621,215100,6007337235,2160,2160,2160,2160,0
20230621,215000,6007337235,2160,2160,2160,2160,0
20230621,214900,6007337235,2160,2160,2160,2160,0
20230621,214800,6007337235,2160,2160,2160,2160,0
20230621,214700,6007337235,2160,2160,2160,2160,0
20230621,214600,6007337235,2160,2160,2160,2160,0
20230621,214500,6007337235,2160,2160,2160,2160,0
20230621,214400,6007337235,2160,2160,2160,2160,0
20230621,214300,6007337235,2160,2160,2160,2160,0
20230621,214200,6007337235,2160,2160,2160,2160,0
20230621,214100,6007337235,2160,2160,2160,2160,0
20230621,214000,6007337235,2160,2160,2160,2160,0
20230621,213900,6007337235,2160,2160,2160,2160,0
20230621,213800,6007337235,2160,2160,2160,2160,0
20230621,213700,6007337235,2160,2160,2160,2160,29035
20230621,213600,6007337235,2160,2160,2160,2160,0
20230621,213500,6007337235,2160,2160,2160,2160,0
20230621,213400,6007337235,2160,2160,2160,2160,0
20230621,213300,6007337235,2160,2160,2160,2160,0
20230621,213200,6007337235,2160,2160,2160,2160,0
20230621,213100,6007337235,2160,2160,2160,2160,0
20230621,213000,6007337235,2160,2160,2160,2160,0
20230621,212900,6007337235,2160,2160,2160,2160,0
20230621,212800,6007337235,2160,2160,2160,2160,0
20230621,212700,6007337235,2160,2160,2160,2160,0
20230621,212600,6007337235,2160,2160,2160,2160,0
20230621,212500,6007337235,2160,2160,2160,2160,0
20230621,212400,6007337235,2160,2160,2160,2160,0
20230621,212300,6007337235,2160,2160,2160,2160,0
20230621,212200,6007337235,2160,2160,2160,2160,0
20230621,212100,6007337235,2160,2160,2160,2160,0
20230621,212000,6007337235,2160,2160,2160,2160,0
20230621,211900,6007337235,2160,2160,2160,2160,0
20230621,211800,6007337235,2160,2160,2160,2160,0
20230621,211700,6007337235,2160,2160,2160,2160,0
20230621,211600,6007337235,2160,2160,2160,2160,0
20230621,211500,6007337235,2160,2160,2160,2160,0
20230621,211400,6007337235,2160,2160,2160,2160,0
20230621,211300,6007337235,2160,2160,2160,2160,0
20230621,211200,6007337235,2160,2160,2160,2160,0
20230621,211100,6007337235,2160,2160,2160,2160,0
20230621,211000,6007337235,2160,2160,2160,2160,0
20230621,210900,6007337235,2160,2160,2160,2160,0
20230621,210800,6007337235,2160,2160,2160,2160,0
20230621,210700,6007337235,2160,2160,2160,2160,29035
20230621,210600,6007337235,2160,2160,2160,2160,0
20230621,210500,6007337235,2160,2160,2160,2160,0
20230621,210400,6007337235,2160,2160,2160,2160,0
20230621,210300,6007337235,2160,2160,2160,2160,0
20230621,210200,6007337235,2160,2160,2160,2160,0
20230621,210100,6007337235,2160,2160,2160,2160,0
20230621,210000,6007337235,2160,2160,2160,2160,0
20230621,205900,6007337235,2160,2160,2160,2160,0
20230621,205800,6007337235,2160,2160,2160,2160,0
20230621,205700,6007337235,2160,2160,2160,2160,0
20230621,205600,6007337235,2160,2160,2160,2160,0
20230621,205500,6007337235,2160,2160,2160,2160,0
20230621,205400,6007337235,2160,2160,2160,2160,0
20230621,205300,6007337235,2160,2160,2160,2160,0
20230621,205200,6007337235,2160,2160,2160,2160,0
20230621,205100,6007337235,2160,2160,2160,2160,0
20230621,205000,6007337235,2160,2160,2160,2160,0
20230621,204900,6007337235,2160,2160,2160,2160,0
20230621,204800,6007337235,2160,2160,2160,2160,0
20230621,204700,6007337235,2160,2160,2160,2160,0
20230621,204600,6007337235,2160,2160,2160,2160,0
20230621,204500,6007337235,2160,2160,2160,2160,0
20230621,204400,6007337235,2160,2160,2160,2160,0
20230621,204300,6007337235,2160,2160,2160,2160,0
20230621,204200,6007337235,2160,2160,2160,2160,0
20230621,204100,6007337235,2160,2160,2160,2160,0
20230621,204000,6007337235,2160,2160,2160,2160,0
20230621,203900,6007337235,2160,2160,2160,2160,0
20230621,203800,6007337235,2160,2160,2160,2160,0
20230621,203700,6007337235,2160,2160,2160,2160,29035
20230621,203600,6007337235,2160,2160,2160,2160,0
20230621,203500,6007337235,2160,2160,2160,2160,0
20230621,203400,6007337235,2160,2160,2160,2160,0
20230621,203300,6007337235,2160,2160,2160,2160,0
20230621,203200,6007337235,2160,2160,2160,2160,0
20230621,203100,6007337235,2160,2160,2160,2160,0
20230621,203000,6007337235,2160,2160,2160,2160,0
20230621,202900,6007337235,2160,2160,2160,2160,0
20230621,202800,6007337235,2160,2160,2160,2160,0
20230621,202700,6007337235,2160,2160,2160,2160,0
20230621,202600,6007337235,2160,2160,2160,2160,0
20230621,202500,6007337235,2160,2160,2160,2160,0
20230621,202400,6007337235,2160,2160,2160,2160,0
20230621,202300,6007337235,2160,2160,2160,2160,0
20230621,202200,6007337235,2160,2160,2160,2160,0
20230621,202100,6007337235,2160,2160,2160,2160,0
20230621,202000,6007337235,2160,2160,2160,2160,0
20230621,201900,6007337235,2160,2160,2160,2160,0
20230621,201800,6007337235,2160,2160,2160,2160,0
20230621,201700,6007337235,2160,2160,2160,2160,0
20230621,201600,6007337235,2160,2160,2160,2160,0
20230621,201500,6007337235,2160,2160,2160,2160,0
20230621,201400,6007337235,2160,2160,2160,2160,0
20230621,201300,6007337235,2160,2160,2160,2160,0
20230621,201200,6007337235,2160,2160,2160,2160,0
20230621,201100,6007337235,2160,2160,2160,2160,0
20230621,201000,6007337235,2160,2160,2160,2160,0
20230621,200900,6007337235,2160,2160,2160,2160,0
20230621,200800,6007337235,2160,2160,2160,2160,0
20230621,200700,6007337235,2160,2160,2160,2160,29035
20230621,200600,6007337235,2160,2160,2160,2160,0
20230621,200500,6007337235,2160,2160,2160,2160,0
20230621,200400,6007337235,2160,2160,2160,2160,0
20230621,200300,6007337235,2160,2160,2160,2160,0
20230621,200200,6007337235,2160,2160,2160,2160,0
20230621,200100,6007337235,2160,2160,2160,2160,0
20230621,200000,6007337235,2160,2160,2160,2160,0
20230621,195900,6007337235,2160,2160,2160,2160,0
20230621,195800,6007337235,2160,2160,2160,2160,0
20230621,195700,6007337235,2160,2160,2160,2160,0
20230621,195600,6007337235,2160,2160,2160,2160,0
20230621,195500,6007337235,2160,2160,2160,2160,0
20230621,195400,6007337235,2160,2160,2160,2160,0
20230621,195300,6007337235,2160,2160,2160,2160,0
20230621,195200,6007337235,2160,2160,2160,2160,0
20230621,195100,6007337235,2160,2160,2160,2160,0
20230621,195000,6007337235,2160,2160,2160,2160,0
20230621,194900,6007337235,2160,2160,2160,2160,0
20230621,194800,6007337235,2160,2160,2160,2160,0
20230621,194700,6007337235,2160,2160,2160,2160,0
20230621,194600,6007337235,2160,2160,2160,2160,0
20230621,194500,6007337235,2160,2160,2160,2160,0
20230621,194400,6007337235,2160,2160,2160,2160,0
20230621,194300,6007337235,2160,2160,2160,2160,0
20230621,194200,6007337235,2160,2160,2160,2160,0
20230621,194100,6007337235,2160,2160,2160,2160,0
20230621,194000,6007337235,2160,2160,2160,2160,0
20230621,193900,6007337235,2160,2160,2160,2160,0
20230621,193800,6007337235,2160,2160,2160,2160,0
20230621,193700,6007337235,2160,2160,2160,2160,29035
20230621,193600,6007337235,2160,2160,2160,2160,0
20230621,193500,6007337235,2160,2160,2160,2160,0
20230621,193400,6007337235,2160,2160,2160,2160,0
20230621,193300,6007337235,2160,2160,2160,2160,0
20230621,193200,6007337235,2160,2160,2160,2160,0
20230621,193100,6007337235,2160,2160,2160,2160,0
20230621,193000,6007337235,2160,2160,2160,2160,0
20230621,192900,6007337235,2160,2160,2160,2160,0
20230621,192800,6007337235,2160,2160,2160,2160,0
20230621,192700,6007337235,2160,2160,2160,2160,0
20230621,192600,6007337235,2160,2160,2160,2160,0
20230621,192500,6007337235,2160,2160,2160,2160,0
20230621,192400,6007337235,2160,2160,2160,2160,0
20230621,192300,6007337235,2160,2160,2160,2160,0
20230621,192200,6007337235,2160,2160,2160,2160,0
20230621,192100,6007337235,2160,2160,2160,2160,0
20230621,192000,6007337235,2160,2160,2160,2160,0
20230621,191900,6007337235,2160,2160,2160,2160,0
20230621,191800,6007337235,2160,2160,2160,2160,0
20230621,191700,6007337235,2160,2160,2160,2160,0
20230621,191600,6007337235,2160,2160,2160,2160,0
20230621,191500,6007337235,2160,2160,2160,2160,0
20230621,191400,6007337235,2160,2160,2160,2160,0
20230621,191300,6007337235,2160,2160,2160,2160,0
20230621,191200,6007337235,2160,2160,2160,2160,0
20230621,191100,6007337235,2160,2160,2160,2160,0
20230621,191000,6007337235,2160,2160,2160,2160,0
20230621,190900,6007337235,2160,2160,2160,2160,0
20230621,190800,6007337235,2160,2160,2160,2160,0
20230621,190700,6007337235,2160,2160,2160,2160,29035
20230621,190600,6007337235,2160,2160,2160,2160,0
20230621,190500,6007337235,2160,2160,2160,2160,0
20230621,190400,6007337235,2160,2160,2160,2160,0
20230621,190300,6007337235,2160,2160,2160,2160,0
20230621,190200,6007337235,2160,2160,2160,2160,0
20230621,190100,6007337235,2160,2160,2160,2160,0
20230621,190000,6007337235,2160,2160,2160,2160,0
20230621,185900,6007337235,2160,2160,2160,2160,0
20230621,185800,6007337235,2160,2160,2160,2160,0
20230621,185700,6007337235,2160,2160,2160,2160,0
20230621,185600,6007337235,2160,2160,2160,2160,0
20230621,185500,6007337235,2160,2160,2160,2160,0
20230621,185400,6007337235,2160,2160,2160,2160,0
20230621,185300,6007337235,2160,2160,2160,2160,0
20230621,185200,6007337235,2160,2160,2160,2160,0
20230621,185100,6007337235,2160,2160,2160,2160,0
20230621,185000,6007337235,2160,2160,2160,2160,0
20230621,184900,6007337235,2160,2160,2160,2160,0
20230621,184800,6007337235,2160,2160,2160,2160,0
20230621,184700,6007337235,2160,2160,2160,2160,0
20230621,184600,6007337235,2160,2160,2160,2160,0
20230621,184500,6007337235,2160,2160,2160,2160,0
20230621,184400,6007337235,2160,2160,2160,2160,0
20230621,184300,6007337235,2160,2160,2160,2160,0
20230621,184200,6007337235,2160,2160,2160,2160,0
20230621,184100,6007337235,2160,2160,2160,2160,0
20230621,184000,6007337235,2160,2160,2160,2160,0
20230621,183900,6007337235,2160,2160,2160,2160,0
20230621,183800,6007337235,2160,2160,2160,2160,0
20230621,183700,6007337235,2160,2160,2160,2160,29035
20230621,183600,6007337235,2160,2160,2160,2160,0
20230621,183500,6007337235,2160,2160,2160,2160,0
20230621,183400,6007337235,2160,2160,2160,2160,0
20230621,183300,6007337235,2160,2160,2160,2160,0
20230621,183200,6007337235,2160,2160,2160,2160,0
20230621,183100,6007337235,2160,2160,2160,2160,0
20230621,183000,6007337235,2160,2160,2160,2160,0
20230621,182900,6007337235,2160,2160,2160,2160,0
20230621,182800,6007337235,2160,2160,2160,2160,0
20230621,182700,6007337235,2160,2160,2160,2160,0
20230621,182600,6007337235,2160,2160,2160,2160,0
20230621,182500,6007337235,2160,2160,2160,2160,0
20230621,182400,6007337235,2160,2160,2160,2160,0
20230621,182300,6007337235,2160,2160,2160,2160,0
20230621,182200,6007337235,2160,2160,2160,2160,0
20230621,182100,6007337235,2160,2160,2160,2160,0
20230621,182000,6007337235,2160,2160,2160,2160,0
20230621,181900,6007337235,2160,2160,2160,2160,0
20230621,181800,6007337235,2160,2160,2160,2160,0
20230621,181700,6007337235,2160,2160,2160,2160,0
20230621,181600,6007337235,2160,2160,2160,2160,0
20230621,181500,6007337235,2160,2160,2160,2160,0
20230621,181400,6007337235,2160,2160,2160,2160,0
20230621,181300,6007337235,2160,2160,2160,2160,0
20230621,181200,6007337235,2160,2160,2160,2160,0
20230621,181100,6007337235,2160,2160,2160,2160,0
20230621,181000,6007337235,2160,2160,2160,2160,0
20230621,180900,6007337235,2160,2160,2160,2160,0
20230621,180800,6007337235,2160,2160,2160,2160,0
20230621,180700,6007337235,2160,2160,2160,2160,29035
20230621,180600,6007337235,2160,2160,2160,2160,0
20230621,180500,6007337235,2160,2160,2160,2160,0
20230621,180400,6007337235,2160,2160,2160,2160,0
20230621,180300,6007337235,2160,2160,2160,2160,0
20230621,180200,6007337235,2160,2160,2160,2160,0
20230621,180100,6007337235,2160,2160,2160,2160,0
20230621,180000,6007337235,2160,2160,2160,2160,0
20230621,175900,6007337235,2160,2160,2160,2160,0
20230621,175800,6007337235,2160,2160,2160,2160,0
20230621,175700,6007337235,2160,2160,2160,2160,0
20230621,175600,6007337235,2160,2160,2160,2160,0
20230621,175500,6007337235,2160,2160,2160,2160,0
20230621,175400,6007337235,2160,2160,2160,2160,0
20230621,175300,6007337235,2160,2160,2160,2160,0
20230621,175200,6007337235,2160,2160,2160,2160,0
20230621,175100,6007337235,2160,2160,2160,2160,0
20230621,175000,6007337235,2160,2160,2160,2160,0
20230621,174900,6007337235,2160,2160,2160,2160,0
20230621,174800,6007337235,2160,2160,2160,2160,0
20230621,174700,6007337235,2160,2160,2160,2160,0
20230621,174600,6007337235,2160,2160,2160,2160,0
20230621,174500,6007337235,2160,2160,2160,2160,0
20230621,174400,6007337235,2160,2160,2160,2160,0
20230621,174300,6007337235,2160,2160,2160,2160,0
20230621,174200,6007337235,2160,2160,2160,2160,0
20230621,174100,6007337235,2160,2160,2160,2160,0
20230621,174000,6007337235,2160,2160,2160,2160,0
20230621,173900,6007337235,2160,2160,2160,2160,0
20230621,173800,6007337235,2160,2160,2160,2160,0
20230621,173700,6007337235,2160,2160,2160,2160,29035
20230621,173600,6007337235,2160,2160,2160,2160,0
20230621,173500,6007337235,2160,2160,2160,2160,0
20230621,173400,6007337235,2160,2160,2160,2160,0
20230621,173300,6007337235,2160,2160,2160,2160,0
20230621,173200,6007337235,2160,2160,2160,2160,0
20230621,173100,6007337235,2160,2160,2160,2160,0
20230621,173000,6007337235,2160,2160,2160,2160,0
20230621,172900,6007337235,2160,2160,2160,2160,0
20230621,172800,6007337235,2160,2160,2160,2160,0
20230621,172700,6007337235,2160,2160,2160,2160,0
20230621,172600,6007337235,2160,2160,2160,2160,0
20230621,172500,6007337235,2160,2160,2160,2160,0
20230621,172400,6007337235,2160,2160,2160,2160,0
20230621,172300,6007337235,2160,2160,2160,2160,0
20230621,172200,6007337235,2160,2160,2160,2160,0
20230621,172100,6007337235,2160,2160,2160,2160,0
20230621,172000,6007337235,2160,2160,2160,2160,0
20230621,171900,6007337235,2160,2160,2160,2160,0
20230621,171800,6007337235,2160,2160,2160,2160,0
20230621,171700,6007337235,2160,2160,2160,2160,0
20230621,171600,6007337235,2160,2160,2160,2160,0
20230621,171500,6007337235,2160,2160,2160,2160,0
20230621,171400,6007337235,2160,2160,2160,2160,0
20230621,171300,6007337235,2160,2160,2160,2160,0
20230621,171200,6007337235,2160,2160,2160,2160,0
20230621,171100,6007337235,2160,2160,2160,2160,0
20230621,171000,6007337235,2160,2160,2160,2160,0
20230621,170900,6007337235,2160,2160,2160,2160,0
20230621,170800,6007337235,2160,2160,2160,2160,0
20230621,170700,6007337235,2160,2160,2160,2160,29035
20230621,170600,6007337235,2160,2160,2160,2160,0
20230621,170500,6007337235,2160,2160,2160,2160,0
20230621,170400,6007337235,2160,2160,2160,2160,0
20230621,170300,6007337235,2160,2160,2160,2160,0
20230621,170200,6007337235,2160,2160,2160,2160,0
20230621,170100,6007337235,2160,2160,2160,2160,0
20230621,170000,6007337235,2160,2160,2160,2160,0
20230621,165900,6007337235,2160,2160,2160,2160,0
20230621,165800,6007337235,2160,2160,2160,2160,0
20230621,165700,6007337235,2160,2160,2160,2160,0
20230621,165600,6007337235,2160,2160,2160,2160,0
20230621,165500,6007337235,2160,2160,2160,2160,0
20230621,165400,6007337235,2160,2160,2160,2160,0
20230621,165300,6007337235,2160,2160,2160,2160,0
20230621,165200,6007337235,2160,2160,2160,2160,0
20230621,165100,6007337235,2160,2160,2160,2160,0
20230621,165000,6007337235,2160,2160,2160,2160,0
20230621,164900,6007337235,2160,2160,2160,2160,0
20230621,164800,6007337235,2160,2160,2160,2160,0
20230621,164700,6007337235,2160,2160,2160,2160,0
20230621,164600,6007337235,2160,2160,2160,2160,0
20230621,164500,6007337235,2160,2160,2160,2160,0
20230621,164400,6007337235,2160,2160,2160,2160,0
20230621,164300,6007337235,2160,2160,2160,2160,0
20230621,164200,6007337235,2160,2160,2160,2160,0
20230621,164100,6007337235,2160,2160,2160,2160,0
20230621,164000,6007337235,2160,2160,2160,2160,0
20230621,163900,6007337235,2160,2160,2160,2160,0
20230621,163800,6007337235,2160,2160,2160,2160,0
20230621,163700,6007337235,2160,2160,2160,2160,29035
20230621,163600,6007337235,2160,2160,2160,2160,0
20230621,163500,6007337235,2160,2160,2160,2160,0
20230621,163400,6007337235,2160,2160,2160,2160,0
20230621,163300,6007337235,2160,2160,2160,2160,0
20230621,163200,6007337235,2160,2160,2160,2160,0
20230621,163100,6007337235,2160,2160,2160,2160,0
20230621,163000,6007337235,2160,2160,2160,2160,0
20230621,162900,6007337235,2160,2160,2160,2160,0
20230621,162800,6007337235,2160,2160,2160,2160,0
20230621,162700,6007337235,2160,2160,2160,2160,0
20230621,162600,6007337235,2160,2160,2160,2160,0
20230621,162500,6007337235,2160,2160,2160,2160,0
20230621,162400,6007337235,2160,2160,2160,2160,0
20230621,162300,6007337235,2160,2160,2160,2160,0
20230621,162200,6007337235,2160,2160,2160,2160,0
20230621,162100,6007337235,2160,2160,2160,2160,0
20230621,162000,6007337235,2160,2160,2160,2160,0
20230621,161900,6007337235,2160,2160,2160,2160,0
20230621,161800,6007337235,2160,2160,2160,2160,0
20230621,161700,6007337235,2160,2160,2160,2160,0
20230621,161600,6007337235,2160,2160,2160,2160,0
20230621,161500,6007337235,2160,2160,2160,2160,0
20230621,161400,6007337235,2160,2160,2160,2160,0
20230621,161300,6007337235,2160,2160,2160,2160,0
20230621,161200,6007337235,2160,2160,2160,2160,0
20230621,161100,6007337235,2160,2160,2160,2160,0
20230621,161000,6007337235,2160,2160,2160,2160,0
20230621,160900,6007337235,2160,2160,2160,2160,0
20230621,160800,6007337235,2160,2160,2160,2160,0
20230621,160700,6007337235,2160,2160,2160,2160,29035
20230621,160600,6007337235,2160,2160,2160,2160,0
20230621,160500,6007337235,2160,2160,2160,2160,0
20230621,160400,6007337235,2160,2160,2160,2160,0
20230621,160300,6007337235,2160,2160,2160,2160,0
20230621,160200,6007337235,2160,2160,2160,2160,0
20230621,160100,6007337235,2160,2160,2160,2160,0
20230621,160000,6007337235,2160,2160,2160,2160,0
20230621,155900,6007337235,2160,2160,2160,2160,0
20230621,155800,6007337235,2160,2160,2160,2160,0
20230621,155700,6007337235,2160,2160,2160,2160,0
20230621,155600,6007337235,2160,2160,2160,2160,0
20230621,155500,6007337235,2160,2160,2160,2160,0
20230621,155400,6007337235,2160,2160,2160,2160,0
20230621,155300,6007337235,2160,2160,2160,2160,0
20230621,155200,6007337235,2160,2160,2160,2160,0
20230621,155100,6007337235,2160,2160,2160,2160,0
20230621,155000,6007337235,2160,2160,2160,2160,0
20230621,154900,6007337235,2160,2160,2160,2160,0
20230621,154800,6007337235,2160,2160,2160,2160,0
20230621,154700,6007337235,2160,2160,2160,2160,0
20230621,154600,6007337235,2160,2160,2160,2160,0
20230621,154500,6007337235,2160,2160,2160,2160,0
20230621,154400,6007337235,2160,2160,2160,2160,0
20230621,154300,6007337235,2160,2160,2160,2160,0
20230621,154200,6007337235,2160,2160,2160,2160,0
20230621,154100,6007337235,2160,2160,2160,2160,0
20230621,154000,6007337235,2160,2160,2160,2160,0
20230621,153900,6007337235,2160,2160,2160,2160,0
20230621,153800,6007337235,2160,2160,2160,2160,0
20230621,153700,6007337235,2160,2160,2160,2160,29035
20230621,153600,6007337235,2160,2160,2160,2160,0
20230621,153500,6007337235,2160,2160,2160,2160,0
20230621,153400,6007337235,2160,2160,2160,2160,0
20230621,153300,6007337235,2160,2160,2160,2160,0
20230621,153200,6007337235,2160,2160,2160,2160,0
20230621,153100,6007337235,2160,2160,2160,2160,0
20230621,153000,6007337235,2160,2160,2160,2160,29035
20230621,152900,5944621635,2160,2160,2160,2160,0
20230621,152800,5944621635,2160,2160,2160,2160,0
20230621,152700,5944621635,2160,2160,2160,2160,0
20230621,152600,5944621635,2160,2160,2160,2160,0
20230621,152500,5944621635,2160,2160,2160,2160,0
20230621,152400,5944621635,2160,2160,2160,2160,0
20230621,152300,5944621635,2160,2160,2160,2160,0
20230621,152200,5944621635,2160,2160,2160,2160,0
20230621,152100,5944621635,2160,2160,2160,2160,0
20230621,152000,5944621635,2160,2160,2160,2160,0
20230621,151900,5944621635,2160,2155,2165,2155,4350
20230621,151800,5935242960,2155,2160,2165,2155,3959
20230621,151700,5926689560,2160,2165,2165,2160,1717
20230621,151600,5922979495,2165,2170,2170,2160,765
20230621,151500,5921323985,2170,2160,2170,2155,2154
20230621,151400,5916668615,2160,2165,2165,2160,2918
20230621,151300,5910363400,2160,2160,2160,2155,10950
20230621,151200,5886713650,2160,2155,2160,2155,1185
20230621,151100,5884156045,2155,2155,2160,2155,1778
20230621,151000,5880315920,2160,2165,2165,2155,2929
20230621,150900,5873986600,2165,2160,2165,2155,950
20230621,150800,5871936200,2170,2155,2170,2155,8597
20230621,150700,5853338870,2160,2160,2160,2150,11023
20230621,150600,5829625415,2160,2155,2160,2155,8185
20230621,150500,5811971495,2160,2155,2160,2155,9875
20230621,150400,5790668870,2160,2160,2160,2160,1153
20230621,150300,5788178390,2160,2160,2160,2160,1360
20230621,150200,5785240790,2160,2155,2160,2155,1105
20230621,150100,5782854635,2155,2155,2160,2155,1565
20230621,150000,5779477380,2155,2160,2160,2155,4883
20230621,145900,5768952100,2160,2155,2160,2155,690
20230621,145800,5767461800,2160,2160,2160,2160,1100
20230621,145700,5765085800,2155,2160,2160,2155,37
20230621,145600,5765006035,2160,2160,2165,2160,2241
20230621,145500,5760164810,2160,2160,2160,2160,1211
20230621,145400,5757549050,2160,2160,2160,2160,2914
20230621,145300,5751254810,2165,2165,2165,2165,6
20230621,145200,5751241820,2165,2165,2165,2160,2334
20230621,145100,5746198895,2165,2165,2165,2165,1512
20230621,145000,5742925415,2160,2175,2175,2160,7650
20230621,144900,5726286770,2175,2175,2175,2175,2500
20230621,144800,5720849270,2175,2175,2175,2175,20
20230621,144700,5720805770,2160,2160,2160,2160,239
20230621,144600,5720289530,2165,2160,2180,2160,1099
20230621,144500,5717901530,2155,2155,2155,2155,971
20230621,144400,5715809025,2160,2155,2160,2155,1508
20230621,144300,5712553175,2160,2160,2160,2160,2021
20230621,144200,5708187815,2155,2160,2160,2150,3929
20230621,144100,5699703690,2160,2155,2160,2150,104
20230621,144000,5699479515,2155,2150,2155,2150,501
20230621,143900,5698399865,2150,2150,2150,2150,2522
20230621,143800,5692977565,2160,2160,2160,2160,6
20230621,143700,5692964605,2155,2155,2155,2155,1
20230621,143600,5692962450,2155,2155,2155,2155,4502
20230621,143500,5683260640,2155,2155,2155,2155,31
20230621,143400,5683193835,2155,2150,2155,2150,320
20230621,143300,5682505275,2145,2155,2155,2145,10053
20230621,143200,5660864690,2160,2160,2160,2160,928
20230621,143100,5658860210,2155,2160,2160,2155,1802
20230621,143000,5654976170,2160,2160,2160,2160,2161
20230621,142900,5650308410,2160,2165,2185,2160,4096
20230621,142800,5641394960,2175,2185,2185,2165,550
20230621,142700,5640198300,2185,2185,2190,2175,26202
20230621,142600,5582935080,2190,2160,2195,2160,15704
20230621,142500,5548742040,2155,2150,2155,2150,367
20230621,142400,5547951555,2150,2150,2150,2150,0
20230621,142300,5547951555,2150,2150,2150,2150,0
20230621,142200,5547951555,2150,2150,2150,2150,50
20230621,142100,5547844055,2155,2155,2155,2155,1481
20230621,142000,5544652500,2155,2155,2155,2155,136
20230621,141900,5544359420,2150,2145,2150,2145,688
20230621,141800,5542882345,2145,2150,2150,2145,767
20230621,141700,5541235735,2150,2150,2150,2150,271
20230621,141600,5540653085,2150,2150,2150,2150,3322
20230621,141500,5533510785,2150,2150,2150,2150,262
20230621,141400,5532947485,2150,2150,2150,2150,33
20230621,141300,5532876535,2150,2150,2150,2150,221
20230621,141200,5532401385,2150,2150,2150,2150,1351
20230621,141100,5529496735,2150,2145,2150,2145,1741
20230621,141000,5525762240,2145,2145,2145,2145,3910
20230621,140900,5517375290,2145,2145,2145,2140,4275
20230621,140800,5508222260,2150,2145,2150,2140,1579
20230621,140700,5504828190,2145,2150,2150,2145,457
20230621,140600,5503847885,2145,2145,2145,2145,34
20230621,140500,5503774955,2140,2145,2145,2140,1402
20230621,140400,5500770140,2145,2145,2145,2145,360
20230621,140300,5499997940,2145,2135,2145,2135,9
20230621,140200,5499978715,2135,2145,2145,2135,13305
20230621,140100,5471560345,2145,2140,2145,2140,11
20230621,140000,5471536760,2135,2135,2140,2135,4139
20230621,135900,5462697095,2135,2145,2145,2135,4280
20230621,135800,5453537910,2145,2145,2145,2145,0
20230621,135700,5453537910,2145,2150,2150,2145,102
20230621,135600,5453318620,2150,2150,2150,2140,760
20230621,135500,5451690110,2150,2145,2150,2145,1010
20230621,135400,5449523610,2140,2135,2140,2135,3278
20230621,135300,5442521190,2135,2135,2135,2135,2865
20230621,135200,5436404415,2130,2135,2135,2130,16442
20230621,135100,5401303470,2135,2140,2140,2135,1429
20230621,135000,5398252305,2135,2140,2140,2135,877
20230621,134900,5396378025,2145,2145,2145,2145,205
20230621,134800,5395938300,2145,2145,2145,2135,1831
20230621,134700,5392017425,2145,2140,2145,2135,4191
20230621,134600,5383049190,2140,2145,2145,2140,4031
20230621,134500,5374422345,2145,2145,2145,2145,2371
20230621,134400,5369336550,2145,2140,2145,2140,1467
20230621,134300,5366195505,2140,2140,2140,2140,2919
20230621,134200,5359948845,2140,2145,2145,2140,6098
20230621,134100,5346893350,2145,2145,2145,2145,2627
20230621,134000,5341258435,2145,2145,2150,2145,2591
20230621,133900,5335699545,2150,2145,2150,2140,23705
20230621,133800,5284939950,2145,2150,2150,2145,1740
20230621,133700,5281199050,2150,2145,2150,2145,6161
20230621,133600,5267977340,2150,2155,2155,2150,19028
20230621,133500,5227065950,2150,2150,2150,2150,1000
20230621,133400,5224915950,2155,2155,2155,2155,521
20230621,133300,5223793195,2155,2160,2160,2155,2431
20230621,133200,5218553890,2160,2155,2160,2155,2083
20230621,133100,5214065010,2155,2155,2155,2155,2561
20230621,133000,5208546055,2160,2160,2160,2160,435
20230621,132900,5207606455,2160,2160,2160,2160,415
20230621,132800,5206710055,2160,2160,2160,2160,111
20230621,132700,5206470295,2160,2160,2160,2160,429
20230621,132600,5205543655,2160,2155,2160,2155,471
20230621,132500,5204528635,2155,2155,2155,2155,2437
20230621,132400,5199276900,2155,2155,2155,2150,6287
20230621,132300,5185733200,2155,2150,2155,2150,2994
20230621,132200,5179295070,2150,2155,2155,2150,3993
20230621,132100,5170704320,2155,2150,2165,2150,5629
20230621,132000,5158599970,2150,2150,2150,2150,7681
20230621,131900,5142085820,2150,2170,2170,2150,19862
20230621,131800,5099310100,2170,2165,2170,2165,754
20230621,131700,5097677640,2160,2160,2160,2160,598
20230621,131600,5096385960,2155,2155,2155,2155,1
20230621,131500,5096383805,2150,2155,2155,2150,13974
20230621,131400,5066289205,2150,2155,2155,2150,8139
20230621,131300,5048754590,2155,2155,2160,2155,1521
20230621,131200,5045476335,2165,2165,2165,2165,0
20230621,131100,5045476335,2165,2165,2165,2165,100
20230621,131000,5045259835,2165,2165,2165,2150,7211
20230621,130900,5029685970,2160,2160,2165,2160,1339
20230621,130800,5026793680,2160,2165,2165,2160,1864
20230621,130700,5022759345,2175,2175,2175,2175,1502
20230621,130600,5019492495,2175,2175,2175,2175,1000
20230621,130500,5017317495,2175,2165,2175,2165,2692
20230621,130400,5011475500,2165,2165,2170,2165,2399
20230621,130300,5006281615,2165,2165,2165,2165,800
20230621,130200,5004549615,2170,2170,2175,2170,3148
20230621,130100,4997718440,2175,2175,2175,2170,1510
20230621,130000,4994440015,2175,2180,2180,2175,3077
20230621,125900,4987742540,2180,2175,2180,2175,4070
20230621,125800,4978885290,2170,2170,2170,2170,535
20230621,125700,4977724340,2170,2175,2175,2170,1266
20230621,125600,4974975715,2175,2175,2175,2175,5521
20230621,125500,4962967540,2165,2170,2170,2165,2093
20230621,125400,4958426195,2170,2170,2170,2165,2020
20230621,125300,4954042800,2165,2160,2165,2160,1219
20230621,125200,4951406955,2165,2165,2165,2165,5800
20230621,125100,4938849955,2165,2165,2165,2165,1336
20230621,125000,4935957515,2170,2170,2170,2160,266
20230621,124900,4935382795,2170,2170,2170,2170,128
20230621,124800,4935105035,2170,2170,2170,2170,1041
20230621,124700,4932846065,2170,2170,2180,2170,2558
20230621,124600,4927288015,2170,2160,2170,2160,1592
20230621,124500,4923841240,2160,2155,2160,2150,41091
20230621,124400,4835451750,2155,2155,2160,2155,952
20230621,124300,4833400100,2150,2160,2160,2150,21000
20230621,124200,4788132385,2165,2170,2170,2165,1011
20230621,124100,4785943565,2165,2165,2170,2165,148
20230621,124000,4785623125,2165,2160,2165,2160,1992
20230621,123900,4781313055,2155,2170,2175,2150,21527
20230621,123800,4734942495,2170,2170,2170,2170,3603
20230621,123700,4727123985,2165,2165,2170,2165,59
20230621,123600,4726996245,2165,2165,2165,2165,1472
20230621,123500,4723809365,2165,2170,2170,2150,11658
20230621,123400,4698622555,2170,2170,2180,2170,5550
20230621,123300,4686567525,2170,2170,2175,2170,6613
20230621,123200,4672193815,2175,2175,2175,2175,1834
20230621,123100,4668204865,2175,2175,2175,2175,150
20230621,123000,4667878615,2190,2180,2190,2175,4202
20230621,122900,4658736545,2190,2190,2190,2190,1579
20230621,122800,4655278535,2185,2200,2205,2185,7131
20230621,122700,4639674970,2205,2190,2210,2175,27074
20230621,122600,4580405585,2190,2180,2190,2180,6454
20230621,122500,4566300240,2180,2175,2180,2175,4377
20230621,122400,4556778745,2175,2175,2175,2175,3150
20230621,122300,4549927495,2175,2170,2175,2170,3497
20230621,122200,4542332650,2170,2170,2175,2165,3386
20230621,122100,4534985870,2170,2160,2175,2150,13480
20230621,122000,4505764640,2160,2170,2170,2140,71296
20230621,121900,4352123680,2190,2195,2195,2175,17469
20230621,121800,4313921975,2195,2200,2200,2195,17372
20230621,121700,4275730695,2205,2210,2210,2205,2311
20230621,121600,4270634890,2205,2210,2210,2205,4673
20230621,121500,4260330425,2210,2210,2210,2205,2753
20230621,121400,4254260045,2205,2210,2210,2205,1818
20230621,121300,4250242615,2215,2215,2215,2210,1096
20230621,121200,4247815975,2215,2210,2215,2210,54
20230621,121100,4247696405,2215,2210,2215,2210,227
20230621,121000,4247194730,2210,2215,2215,2210,1979
20230621,120900,4242819920,2215,2210,2215,2210,3353
20230621,120800,4235393055,2210,2215,2215,2210,1005
20230621,120700,4233171755,2210,2210,2210,2210,43
20230621,120600,4233076725,2210,2210,2210,2210,53
20230621,120500,4232959595,2210,2210,2210,2210,1300
20230621,120400,4230086595,2210,2210,2210,2210,838
20230621,120300,4228234615,2205,2210,2210,2205,1963
20230621,120200,4223905975,2210,2210,2210,2205,2167
20230621,120100,4219116920,2210,2215,2215,2210,8528
20230621,120000,4200269780,2215,2215,2215,2215,577
20230621,115900,4198991725,2215,2220,2220,2210,13510
20230621,115800,4169006035,2220,2220,2220,2210,383
20230621,115700,4168158665,2220,2210,2220,2210,677
20230621,115600,4166658735,2220,2220,2220,2220,105
20230621,115500,4166425635,2220,2225,2225,2210,6034
20230621,115400,4153070115,2215,2225,2225,2210,1006
20230621,115300,4150841825,2225,2215,2225,2215,704
20230621,115200,4149282425,2225,2210,2225,2210,4782
20230621,115100,4138696245,2215,2220,2220,2215,3445
20230621,115000,4131058090,2220,2220,2220,2220,880
20230621,114900,4129104490,2220,2220,2220,2220,50
20230621,114800,4128993490,2220,2220,2220,2220,2665
20230621,114700,4123077190,2220,2215,2225,2215,8588
20230621,114600,4104016460,2215,2215,2215,2215,1533
20230621,114500,4100620865,2215,2215,2220,2210,5962
20230621,114400,4087420035,2220,2215,2220,2215,1703
20230621,114300,4083644390,2220,2225,2225,2220,3706
20230621,114200,4075417035,2235,2225,2235,2220,1155
20230621,114100,4072847305,2235,2235,2235,2235,501
20230621,114000,4071727570,2235,2235,2235,2235,1473
20230621,113900,4068435415,2235,2220,2250,2220,27636
20230621,113800,4006740100,2220,2230,2235,2220,865
20230621,113700,4004818150,2230,2225,2230,2225,11739
20230621,113600,3978654690,2225,2225,2225,2225,1
20230621,113500,3978652465,2220,2225,2225,2220,2123
20230621,113400,3973939155,2235,2225,2235,2220,11508
20230621,113300,3948328440,2225,2220,2225,2220,5354
20230621,113200,3936440575,2220,2215,2220,2215,707
20230621,113100,3934871745,2215,2210,2215,2205,17164
20230621,113000,3896961460,2210,2220,2220,2210,8584
20230621,112900,3877951705,2230,2230,2235,2230,1177
20230621,112800,3875326875,2230,2240,2240,2230,2487
20230621,112700,3869761245,2240,2225,2240,2215,8393
20230621,112600,3851106185,2220,2230,2235,2220,6721
20230621,112500,3836135100,2235,2225,2235,2220,5448
20230621,112400,3824032665,2225,2225,2235,2225,4325
20230621,112300,3814407290,2225,2225,2235,2225,5453
20230621,112200,3802271755,2225,2225,2235,2225,344
20230621,112100,3801505410,2215,2235,2235,2215,18528
20230621,112000,3760217445,2235,2235,2235,2235,1780
20230621,111900,3756239145,2235,2240,2240,2235,1596
20230621,111800,3752666915,2245,2235,2245,2235,3100
20230621,111700,3745726280,2235,2250,2250,2235,6070
20230621,111600,3732111495,2250,2230,2250,2230,5192
20230621,111500,3720484230,2230,2255,2255,2230,19048
20230621,111400,3677851440,2260,2260,2260,2255,7104
20230621,111300,3661801070,2265,2265,2265,2260,5136
20230621,111200,3650177455,2265,2265,2265,2265,3023
20230621,111100,3643330360,2270,2270,2275,2270,4122
20230621,111000,3633968420,2265,2270,2270,2265,10864
20230621,110900,3609313170,2270,2270,2270,2265,19045
20230621,110800,3566100890,2270,2275,2275,2270,7060
20230621,110700,3550049315,2275,2280,2280,2275,798
20230621,110600,3548232050,2280,2280,2285,2280,2561
20230621,110500,3542389940,2270,2275,2280,2270,4284
20230621,110400,3532650355,2275,2280,2280,2275,15500
20230621,110300,3497317835,2285,2280,2285,2270,5582
20230621,110200,3484593080,2280,2285,2285,2265,11770
20230621,110100,3457782415,2285,2285,2290,2285,5801
20230621,110000,3444518045,2285,2280,2290,2280,7052
20230621,105900,3428379300,2285,2285,2290,2285,14825
20230621,105800,3394503340,2285,2265,2285,2265,25868
20230621,105700,3335586050,2270,2270,2270,2265,12279
20230621,105600,3307752585,2270,2275,2275,2265,5067
20230621,105500,3296242860,2275,2275,2275,2265,4067
20230621,105400,3287002025,2275,2280,2280,2275,3133
20230621,105300,3279868290,2270,2285,2285,2270,7368
20230621,105200,3263057455,2270,2275,2285,2270,25018
20230621,105100,3205957850,2275,2285,2285,2275,7937
20230621,105000,3187851810,2285,2280,2290,2280,30971
20230621,104900,3117084985,2285,2280,2285,2280,4255
20230621,104800,3107370785,2280,2280,2285,2280,3810
20230621,104700,3098670635,2270,2275,2290,2270,40282
20230621,104600,3006679995,2270,2270,2270,2265,8206
20230621,104500,2988056270,2270,2255,2270,2255,13404
20230621,104400,2957686835,2255,2260,2260,2250,10840
20230621,104300,2933220805,2260,2270,2270,2250,5199
20230621,104200,2921496150,2270,2255,2270,2250,2604
20230621,104100,2915602325,2250,2275,2280,2220,33090
20230621,104000,2840731995,2280,2275,2280,2270,19053
20230621,103900,2797394365,2275,2275,2280,2270,11836
20230621,103800,2770477790,2275,2270,2280,2265,38317
20230621,103700,2683452880,2270,2250,2280,2250,114618
20230621,103600,2423936115,2250,2240,2250,2235,19710
20230621,103500,2379750625,2240,2235,2240,2235,12469
20230621,103400,2351882380,2235,2225,2235,2225,7018
20230621,103300,2336243205,2225,2230,2230,2225,2321
20230621,103200,2331073430,2230,2225,2230,2225,10353
20230621,103100,2308008400,2225,2220,2225,2215,1967
20230621,103000,2303640265,2215,2215,2220,2215,182
20230621,102900,2303236385,2215,2220,2220,2215,7015
20230621,102800,2287684005,2220,2220,2225,2220,4019
20230621,102700,2278754160,2225,2225,2225,2225,1500
20230621,102600,2275416660,2225,2225,2225,2225,2802
20230621,102500,2269182210,2225,2225,2225,2220,5660
20230621,102400,2256616045,2225,2225,2225,2225,5547
20230621,102300,2244273970,2225,2230,2230,2225,2368
20230621,102200,2239000310,2230,2225,2230,2225,8773
20230621,102100,2219442950,2230,2225,2235,2225,15453
20230621,102000,2185017645,2220,2220,2220,2220,2130
20230621,101900,2180289045,2215,2215,2220,2215,10135
20230621,101800,2157810355,2220,2220,2220,2215,1866
20230621,101700,2153667850,2220,2220,2220,2220,516
20230621,101600,2152522330,2220,2220,2220,2220,2329
20230621,101500,2147351950,2220,2225,2225,2220,3787
20230621,101400,2138944800,2220,2220,2220,2215,6049
20230621,101300,2125516070,2230,2225,2230,2225,1213
20230621,101200,2122815785,2230,2230,2230,2220,3967
20230621,101100,2113982530,2230,2225,2230,2215,19564
20230621,101000,2070417530,2225,2225,2225,2225,619
20230621,100900,2069040255,2225,2220,2225,2220,1116
20230621,100800,2066559155,2220,2220,2220,2220,1270
20230621,100700,2063739755,2220,2215,2220,2215,7050
20230621,100600,2048096465,2215,2220,2220,2210,4016
20230621,100500,2039206015,2215,2215,2220,2215,8766
20230621,100400,2019778495,2210,2215,2215,2210,1695
20230621,100300,2016024245,2215,2220,2220,2215,7379
20230621,100200,1999643375,2220,2230,2230,2220,517
20230621,100100,1998494900,2230,2225,2230,2220,9865
20230621,100000,1976545455,2220,2220,2225,2220,252
20230621,095900,1975986010,2220,2215,2220,2215,2879
20230621,095800,1969601240,2210,2205,2210,2205,120
20230621,095700,1969336115,2210,2215,2220,2210,2208
20230621,095600,1964448495,2220,2220,2220,2210,22770
20230621,095500,1914019470,2215,2220,2220,2210,5786
20230621,095400,1901194460,2215,2245,2245,2215,6729
20230621,095300,1886229270,2245,2245,2250,2240,11534
20230621,095200,1860360515,2240,2250,2250,2240,34139
20230621,095100,1783634900,2250,2235,2250,2235,38146
20230621,095000,1698149375,2225,2220,2240,2215,34959
20230621,094900,1620189515,2215,2220,2225,2215,14579
20230621,094800,1587780280,2220,2220,2220,2215,2851
20230621,094700,1581454610,2225,2225,2230,2225,7861
20230621,094600,1563963785,2230,2230,2230,2225,3730
20230621,094500,1555646085,2230,2235,2235,2230,5588
20230621,094400,1543180630,2235,2230,2240,2225,10156
20230621,094300,1520477385,2235,2240,2240,2230,11658
20230621,094200,1494396890,2230,2215,2240,2215,36637
20230621,094100,1412891615,2220,2220,2220,2215,2885
20230621,094000,1406487365,2220,2220,2225,2215,12325
20230621,093900,1379130070,2225,2220,2225,2205,13891
20230621,093800,1348444865,2220,2240,2240,2220,16206
20230621,093700,1312286480,2240,2235,2245,2235,25187
20230621,093600,1255968695,2235,2225,2245,2225,43444
20230621,093500,1158940930,2225,2225,2230,2220,29831
20230621,093400,1092500850,2225,2215,2225,2205,12915
20230621,093300,1063828785,2215,2205,2220,2200,38401
20230621,093200,978977010,2205,2200,2210,2195,16686
20230621,093100,942136780,2205,2195,2210,2190,32417
20230621,093000,870725900,2180,2165,2200,2165,16524
20230621,092900,834526480,2165,2170,2170,2165,854
20230621,092800,832677545,2165,2165,2165,2165,1302
20230621,092700,829858715,2165,2160,2165,2155,1301
20230621,092600,827049995,2160,2160,2165,2160,10223
20230621,092500,804968310,2165,2175,2175,2165,2780
20230621,092400,798943875,2175,2175,2185,2175,531
20230621,092300,797788940,2185,2185,2185,2180,10122
20230621,092200,775695900,2185,2185,2185,2185,3242
20230621,092100,768612130,2185,2175,2185,2175,10207
20230621,092000,746316805,2185,2160,2185,2160,5039
20230621,091900,735358290,2170,2160,2170,2155,6249
20230621,091800,721868810,2160,2165,2165,2160,5835
20230621,091700,709261085,2165,2175,2175,2150,11620
20230621,091600,684179485,2175,2185,2195,2175,9388
20230621,091500,663645635,2195,2175,2200,2160,21807
20230621,091400,615950575,2185,2140,2185,2140,11053
20230621,091300,591962740,2135,2130,2140,2125,33225
20230621,091200,520913435,2130,2130,2130,2125,7824
20230621,091100,504282365,2130,2140,2140,2120,28241
20230621,091000,444026130,2140,2155,2155,2135,8140
20230621,090900,426614910,2155,2150,2155,2135,19282
20230621,090800,385405385,2150,2155,2155,2140,10602
20230621,090700,362687240,2155,2150,2155,2150,10149
20230621,090600,340864890,2155,2180,2180,2155,8200
20230621,090500,323100060,2180,2175,2180,2170,3485
20230621,090400,315521105,2175,2165,2175,2165,4476
20230621,090300,305820540,2165,2170,2185,2155,15454
20230621,090200,272344090,2165,2170,2200,2165,9954
20230621,090100,250689845,2170,2210,2210,2135,26606
20230621,090000,193238185,2210,2200,2220,2175,87643