stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231600,260185625,3570,3570,3570,3570,3830
20230621,231500,260185625,3570,3570,3570,3570,0
20230621,231400,260185625,3570,3570,3570,3570,0
20230621,231300,260185625,3570,3570,3570,3570,0
20230621,231200,260185625,3570,3570,3570,3570,0
20230621,231100,260185625,3570,3570,3570,3570,0
20230621,231000,260185625,3570,3570,3570,3570,0
20230621,230900,260185625,3570,3570,3570,3570,0
20230621,230800,260185625,3570,3570,3570,3570,0
20230621,230700,260185625,3570,3570,3570,3570,0
20230621,230600,260185625,3570,3570,3570,3570,0
20230621,230500,260185625,3570,3570,3570,3570,0
20230621,230400,260185625,3570,3570,3570,3570,0
20230621,230300,260185625,3570,3570,3570,3570,0
20230621,230200,260185625,3570,3570,3570,3570,0
20230621,230100,260185625,3570,3570,3570,3570,0
20230621,230000,260185625,3570,3570,3570,3570,0
20230621,225900,260185625,3570,3570,3570,3570,0
20230621,225800,260185625,3570,3570,3570,3570,0
20230621,225700,260185625,3570,3570,3570,3570,0
20230621,225600,260185625,3570,3570,3570,3570,0
20230621,225500,260185625,3570,3570,3570,3570,0
20230621,225400,260185625,3570,3570,3570,3570,0
20230621,225300,260185625,3570,3570,3570,3570,0
20230621,225200,260185625,3570,3570,3570,3570,0
20230621,225100,260185625,3570,3570,3570,3570,0
20230621,225000,260185625,3570,3570,3570,3570,0
20230621,224900,260185625,3570,3570,3570,3570,0
20230621,224800,260185625,3570,3570,3570,3570,0
20230621,224700,260185625,3570,3570,3570,3570,0
20230621,224600,260185625,3570,3570,3570,3570,3830
20230621,224500,260185625,3570,3570,3570,3570,0
20230621,224400,260185625,3570,3570,3570,3570,0
20230621,224300,260185625,3570,3570,3570,3570,0
20230621,224200,260185625,3570,3570,3570,3570,0
20230621,224100,260185625,3570,3570,3570,3570,0
20230621,224000,260185625,3570,3570,3570,3570,0
20230621,223900,260185625,3570,3570,3570,3570,0
20230621,223800,260185625,3570,3570,3570,3570,0
20230621,223700,260185625,3570,3570,3570,3570,0
20230621,223600,260185625,3570,3570,3570,3570,0
20230621,223500,260185625,3570,3570,3570,3570,0
20230621,223400,260185625,3570,3570,3570,3570,0
20230621,223300,260185625,3570,3570,3570,3570,0
20230621,223200,260185625,3570,3570,3570,3570,0
20230621,223100,260185625,3570,3570,3570,3570,0
20230621,223000,260185625,3570,3570,3570,3570,0
20230621,222900,260185625,3570,3570,3570,3570,0
20230621,222800,260185625,3570,3570,3570,3570,0
20230621,222700,260185625,3570,3570,3570,3570,0
20230621,222600,260185625,3570,3570,3570,3570,0
20230621,222500,260185625,3570,3570,3570,3570,0
20230621,222400,260185625,3570,3570,3570,3570,0
20230621,222300,260185625,3570,3570,3570,3570,0
20230621,222200,260185625,3570,3570,3570,3570,0
20230621,222100,260185625,3570,3570,3570,3570,0
20230621,222000,260185625,3570,3570,3570,3570,0
20230621,221900,260185625,3570,3570,3570,3570,0
20230621,221800,260185625,3570,3570,3570,3570,0
20230621,221700,260185625,3570,3570,3570,3570,0
20230621,221600,260185625,3570,3570,3570,3570,3830
20230621,221500,260185625,3570,3570,3570,3570,0
20230621,221400,260185625,3570,3570,3570,3570,0
20230621,221300,260185625,3570,3570,3570,3570,0
20230621,221200,260185625,3570,3570,3570,3570,0
20230621,221100,260185625,3570,3570,3570,3570,0
20230621,221000,260185625,3570,3570,3570,3570,0
20230621,220900,260185625,3570,3570,3570,3570,0
20230621,220800,260185625,3570,3570,3570,3570,0
20230621,220700,260185625,3570,3570,3570,3570,0
20230621,220600,260185625,3570,3570,3570,3570,0
20230621,220500,260185625,3570,3570,3570,3570,0
20230621,220400,260185625,3570,3570,3570,3570,0
20230621,220300,260185625,3570,3570,3570,3570,0
20230621,220200,260185625,3570,3570,3570,3570,0
20230621,220100,260185625,3570,3570,3570,3570,0
20230621,220000,260185625,3570,3570,3570,3570,0
20230621,215900,260185625,3570,3570,3570,3570,0
20230621,215800,260185625,3570,3570,3570,3570,0
20230621,215700,260185625,3570,3570,3570,3570,0
20230621,215600,260185625,3570,3570,3570,3570,0
20230621,215500,260185625,3570,3570,3570,3570,0
20230621,215400,260185625,3570,3570,3570,3570,0
20230621,215300,260185625,3570,3570,3570,3570,0
20230621,215200,260185625,3570,3570,3570,3570,0
20230621,215100,260185625,3570,3570,3570,3570,0
20230621,215000,260185625,3570,3570,3570,3570,0
20230621,214900,260185625,3570,3570,3570,3570,0
20230621,214800,260185625,3570,3570,3570,3570,0
20230621,214700,260185625,3570,3570,3570,3570,0
20230621,214600,260185625,3570,3570,3570,3570,3830
20230621,214500,260185625,3570,3570,3570,3570,0
20230621,214400,260185625,3570,3570,3570,3570,0
20230621,214300,260185625,3570,3570,3570,3570,0
20230621,214200,260185625,3570,3570,3570,3570,0
20230621,214100,260185625,3570,3570,3570,3570,0
20230621,214000,260185625,3570,3570,3570,3570,0
20230621,213900,260185625,3570,3570,3570,3570,0
20230621,213800,260185625,3570,3570,3570,3570,0
20230621,213700,260185625,3570,3570,3570,3570,0
20230621,213600,260185625,3570,3570,3570,3570,0
20230621,213500,260185625,3570,3570,3570,3570,0
20230621,213400,260185625,3570,3570,3570,3570,0
20230621,213300,260185625,3570,3570,3570,3570,0
20230621,213200,260185625,3570,3570,3570,3570,0
20230621,213100,260185625,3570,3570,3570,3570,0
20230621,213000,260185625,3570,3570,3570,3570,0
20230621,212900,260185625,3570,3570,3570,3570,0
20230621,212800,260185625,3570,3570,3570,3570,0
20230621,212700,260185625,3570,3570,3570,3570,0
20230621,212600,260185625,3570,3570,3570,3570,0
20230621,212500,260185625,3570,3570,3570,3570,0
20230621,212400,260185625,3570,3570,3570,3570,0
20230621,212300,260185625,3570,3570,3570,3570,0
20230621,212200,260185625,3570,3570,3570,3570,0
20230621,212100,260185625,3570,3570,3570,3570,0
20230621,212000,260185625,3570,3570,3570,3570,0
20230621,211900,260185625,3570,3570,3570,3570,0
20230621,211800,260185625,3570,3570,3570,3570,0
20230621,211700,260185625,3570,3570,3570,3570,0
20230621,211600,260185625,3570,3570,3570,3570,3830
20230621,211500,260185625,3570,3570,3570,3570,0
20230621,211400,260185625,3570,3570,3570,3570,0
20230621,211300,260185625,3570,3570,3570,3570,0
20230621,211200,260185625,3570,3570,3570,3570,0
20230621,211100,260185625,3570,3570,3570,3570,0
20230621,211000,260185625,3570,3570,3570,3570,0
20230621,210900,260185625,3570,3570,3570,3570,0
20230621,210800,260185625,3570,3570,3570,3570,0
20230621,210700,260185625,3570,3570,3570,3570,0
20230621,210600,260185625,3570,3570,3570,3570,0
20230621,210500,260185625,3570,3570,3570,3570,0
20230621,210400,260185625,3570,3570,3570,3570,0
20230621,210300,260185625,3570,3570,3570,3570,0
20230621,210200,260185625,3570,3570,3570,3570,0
20230621,210100,260185625,3570,3570,3570,3570,0
20230621,210000,260185625,3570,3570,3570,3570,0
20230621,205900,260185625,3570,3570,3570,3570,0
20230621,205800,260185625,3570,3570,3570,3570,0
20230621,205700,260185625,3570,3570,3570,3570,0
20230621,205600,260185625,3570,3570,3570,3570,0
20230621,205500,260185625,3570,3570,3570,3570,0
20230621,205400,260185625,3570,3570,3570,3570,0
20230621,205300,260185625,3570,3570,3570,3570,0
20230621,205200,260185625,3570,3570,3570,3570,0
20230621,205100,260185625,3570,3570,3570,3570,0
20230621,205000,260185625,3570,3570,3570,3570,0
20230621,204900,260185625,3570,3570,3570,3570,0
20230621,204800,260185625,3570,3570,3570,3570,0
20230621,204700,260185625,3570,3570,3570,3570,0
20230621,204600,260185625,3570,3570,3570,3570,3830
20230621,204500,260185625,3570,3570,3570,3570,0
20230621,204400,260185625,3570,3570,3570,3570,0
20230621,204300,260185625,3570,3570,3570,3570,0
20230621,204200,260185625,3570,3570,3570,3570,0
20230621,204100,260185625,3570,3570,3570,3570,0
20230621,204000,260185625,3570,3570,3570,3570,0
20230621,203900,260185625,3570,3570,3570,3570,0
20230621,203800,260185625,3570,3570,3570,3570,0
20230621,203700,260185625,3570,3570,3570,3570,0
20230621,203600,260185625,3570,3570,3570,3570,0
20230621,203500,260185625,3570,3570,3570,3570,0
20230621,203400,260185625,3570,3570,3570,3570,0
20230621,203300,260185625,3570,3570,3570,3570,0
20230621,203200,260185625,3570,3570,3570,3570,0
20230621,203100,260185625,3570,3570,3570,3570,0
20230621,203000,260185625,3570,3570,3570,3570,0
20230621,202900,260185625,3570,3570,3570,3570,0
20230621,202800,260185625,3570,3570,3570,3570,0
20230621,202700,260185625,3570,3570,3570,3570,0
20230621,202600,260185625,3570,3570,3570,3570,0
20230621,202500,260185625,3570,3570,3570,3570,0
20230621,202400,260185625,3570,3570,3570,3570,0
20230621,202300,260185625,3570,3570,3570,3570,0
20230621,202200,260185625,3570,3570,3570,3570,0
20230621,202100,260185625,3570,3570,3570,3570,0
20230621,202000,260185625,3570,3570,3570,3570,0
20230621,201900,260185625,3570,3570,3570,3570,0
20230621,201800,260185625,3570,3570,3570,3570,0
20230621,201700,260185625,3570,3570,3570,3570,0
20230621,201600,260185625,3570,3570,3570,3570,3830
20230621,201500,260185625,3570,3570,3570,3570,0
20230621,201400,260185625,3570,3570,3570,3570,0
20230621,201300,260185625,3570,3570,3570,3570,0
20230621,201200,260185625,3570,3570,3570,3570,0
20230621,201100,260185625,3570,3570,3570,3570,0
20230621,201000,260185625,3570,3570,3570,3570,0
20230621,200900,260185625,3570,3570,3570,3570,0
20230621,200800,260185625,3570,3570,3570,3570,0
20230621,200700,260185625,3570,3570,3570,3570,0
20230621,200600,260185625,3570,3570,3570,3570,0
20230621,200500,260185625,3570,3570,3570,3570,0
20230621,200400,260185625,3570,3570,3570,3570,0
20230621,200300,260185625,3570,3570,3570,3570,0
20230621,200200,260185625,3570,3570,3570,3570,0
20230621,200100,260185625,3570,3570,3570,3570,0
20230621,200000,260185625,3570,3570,3570,3570,0
20230621,195900,260185625,3570,3570,3570,3570,0
20230621,195800,260185625,3570,3570,3570,3570,0
20230621,195700,260185625,3570,3570,3570,3570,0
20230621,195600,260185625,3570,3570,3570,3570,0
20230621,195500,260185625,3570,3570,3570,3570,0
20230621,195400,260185625,3570,3570,3570,3570,0
20230621,195300,260185625,3570,3570,3570,3570,0
20230621,195200,260185625,3570,3570,3570,3570,0
20230621,195100,260185625,3570,3570,3570,3570,0
20230621,195000,260185625,3570,3570,3570,3570,0
20230621,194900,260185625,3570,3570,3570,3570,0
20230621,194800,260185625,3570,3570,3570,3570,0
20230621,194700,260185625,3570,3570,3570,3570,0
20230621,194600,260185625,3570,3570,3570,3570,3830
20230621,194500,260185625,3570,3570,3570,3570,0
20230621,194400,260185625,3570,3570,3570,3570,0
20230621,194300,260185625,3570,3570,3570,3570,0
20230621,194200,260185625,3570,3570,3570,3570,0
20230621,194100,260185625,3570,3570,3570,3570,0
20230621,194000,260185625,3570,3570,3570,3570,0
20230621,193900,260185625,3570,3570,3570,3570,0
20230621,193800,260185625,3570,3570,3570,3570,0
20230621,193700,260185625,3570,3570,3570,3570,0
20230621,193600,260185625,3570,3570,3570,3570,0
20230621,193500,260185625,3570,3570,3570,3570,0
20230621,193400,260185625,3570,3570,3570,3570,0
20230621,193300,260185625,3570,3570,3570,3570,0
20230621,193200,260185625,3570,3570,3570,3570,0
20230621,193100,260185625,3570,3570,3570,3570,0
20230621,193000,260185625,3570,3570,3570,3570,0
20230621,192900,260185625,3570,3570,3570,3570,0
20230621,192800,260185625,3570,3570,3570,3570,0
20230621,192700,260185625,3570,3570,3570,3570,0
20230621,192600,260185625,3570,3570,3570,3570,0
20230621,192500,260185625,3570,3570,3570,3570,0
20230621,192400,260185625,3570,3570,3570,3570,0
20230621,192300,260185625,3570,3570,3570,3570,0
20230621,192200,260185625,3570,3570,3570,3570,0
20230621,192100,260185625,3570,3570,3570,3570,0
20230621,192000,260185625,3570,3570,3570,3570,0
20230621,191900,260185625,3570,3570,3570,3570,0
20230621,191800,260185625,3570,3570,3570,3570,0
20230621,191700,260185625,3570,3570,3570,3570,0
20230621,191600,260185625,3570,3570,3570,3570,3830
20230621,191500,260185625,3570,3570,3570,3570,0
20230621,191400,260185625,3570,3570,3570,3570,0
20230621,191300,260185625,3570,3570,3570,3570,0
20230621,191200,260185625,3570,3570,3570,3570,0
20230621,191100,260185625,3570,3570,3570,3570,0
20230621,191000,260185625,3570,3570,3570,3570,0
20230621,190900,260185625,3570,3570,3570,3570,0
20230621,190800,260185625,3570,3570,3570,3570,0
20230621,190700,260185625,3570,3570,3570,3570,0
20230621,190600,260185625,3570,3570,3570,3570,0
20230621,190500,260185625,3570,3570,3570,3570,0
20230621,190400,260185625,3570,3570,3570,3570,0
20230621,190300,260185625,3570,3570,3570,3570,0
20230621,190200,260185625,3570,3570,3570,3570,0
20230621,190100,260185625,3570,3570,3570,3570,0
20230621,190000,260185625,3570,3570,3570,3570,0
20230621,185900,260185625,3570,3570,3570,3570,0
20230621,185800,260185625,3570,3570,3570,3570,0
20230621,185700,260185625,3570,3570,3570,3570,0
20230621,185600,260185625,3570,3570,3570,3570,0
20230621,185500,260185625,3570,3570,3570,3570,0
20230621,185400,260185625,3570,3570,3570,3570,0
20230621,185300,260185625,3570,3570,3570,3570,0
20230621,185200,260185625,3570,3570,3570,3570,0
20230621,185100,260185625,3570,3570,3570,3570,0
20230621,185000,260185625,3570,3570,3570,3570,0
20230621,184900,260185625,3570,3570,3570,3570,0
20230621,184800,260185625,3570,3570,3570,3570,0
20230621,184700,260185625,3570,3570,3570,3570,0
20230621,184600,260185625,3570,3570,3570,3570,3830
20230621,184500,260185625,3570,3570,3570,3570,0
20230621,184400,260185625,3570,3570,3570,3570,0
20230621,184300,260185625,3570,3570,3570,3570,0
20230621,184200,260185625,3570,3570,3570,3570,0
20230621,184100,260185625,3570,3570,3570,3570,0
20230621,184000,260185625,3570,3570,3570,3570,0
20230621,183900,260185625,3570,3570,3570,3570,0
20230621,183800,260185625,3570,3570,3570,3570,0
20230621,183700,260185625,3570,3570,3570,3570,0
20230621,183600,260185625,3570,3570,3570,3570,0
20230621,183500,260185625,3570,3570,3570,3570,0
20230621,183400,260185625,3570,3570,3570,3570,0
20230621,183300,260185625,3570,3570,3570,3570,0
20230621,183200,260185625,3570,3570,3570,3570,0
20230621,183100,260185625,3570,3570,3570,3570,0
20230621,183000,260185625,3570,3570,3570,3570,0
20230621,182900,260185625,3570,3570,3570,3570,0
20230621,182800,260185625,3570,3570,3570,3570,0
20230621,182700,260185625,3570,3570,3570,3570,0
20230621,182600,260185625,3570,3570,3570,3570,0
20230621,182500,260185625,3570,3570,3570,3570,0
20230621,182400,260185625,3570,3570,3570,3570,0
20230621,182300,260185625,3570,3570,3570,3570,0
20230621,182200,260185625,3570,3570,3570,3570,0
20230621,182100,260185625,3570,3570,3570,3570,0
20230621,182000,260185625,3570,3570,3570,3570,0
20230621,181900,260185625,3570,3570,3570,3570,0
20230621,181800,260185625,3570,3570,3570,3570,0
20230621,181700,260185625,3570,3570,3570,3570,0
20230621,181600,260185625,3570,3570,3570,3570,3830
20230621,181500,260185625,3570,3570,3570,3570,0
20230621,181400,260185625,3570,3570,3570,3570,0
20230621,181300,260185625,3570,3570,3570,3570,0
20230621,181200,260185625,3570,3570,3570,3570,0
20230621,181100,260185625,3570,3570,3570,3570,0
20230621,181000,260185625,3570,3570,3570,3570,0
20230621,180900,260185625,3570,3570,3570,3570,0
20230621,180800,260185625,3570,3570,3570,3570,0
20230621,180700,260185625,3570,3570,3570,3570,0
20230621,180600,260185625,3570,3570,3570,3570,0
20230621,180500,260185625,3570,3570,3570,3570,0
20230621,180400,260185625,3570,3570,3570,3570,0
20230621,180300,260185625,3570,3570,3570,3570,0
20230621,180200,260185625,3570,3570,3570,3570,0
20230621,180100,260185625,3570,3570,3570,3570,0
20230621,180000,260185625,3570,3570,3570,3570,0
20230621,175900,260185625,3570,3570,3570,3570,0
20230621,175800,260185625,3570,3570,3570,3570,0
20230621,175700,260185625,3570,3570,3570,3570,0
20230621,175600,260185625,3570,3570,3570,3570,0
20230621,175500,260185625,3570,3570,3570,3570,0
20230621,175400,260185625,3570,3570,3570,3570,0
20230621,175300,260185625,3570,3570,3570,3570,0
20230621,175200,260185625,3570,3570,3570,3570,0
20230621,175100,260185625,3570,3570,3570,3570,0
20230621,175000,260185625,3570,3570,3570,3570,0
20230621,174900,260185625,3570,3570,3570,3570,0
20230621,174800,260185625,3570,3570,3570,3570,0
20230621,174700,260185625,3570,3570,3570,3570,0
20230621,174600,260185625,3570,3570,3570,3570,3830
20230621,174500,260185625,3570,3570,3570,3570,0
20230621,174400,260185625,3570,3570,3570,3570,0
20230621,174300,260185625,3570,3570,3570,3570,0
20230621,174200,260185625,3570,3570,3570,3570,0
20230621,174100,260185625,3570,3570,3570,3570,0
20230621,174000,260185625,3570,3570,3570,3570,0
20230621,173900,260185625,3570,3570,3570,3570,0
20230621,173800,260185625,3570,3570,3570,3570,0
20230621,173700,260185625,3570,3570,3570,3570,0
20230621,173600,260185625,3570,3570,3570,3570,0
20230621,173500,260185625,3570,3570,3570,3570,0
20230621,173400,260185625,3570,3570,3570,3570,0
20230621,173300,260185625,3570,3570,3570,3570,0
20230621,173200,260185625,3570,3570,3570,3570,0
20230621,173100,260185625,3570,3570,3570,3570,0
20230621,173000,260185625,3570,3570,3570,3570,0
20230621,172900,260185625,3570,3570,3570,3570,0
20230621,172800,260185625,3570,3570,3570,3570,0
20230621,172700,260185625,3570,3570,3570,3570,0
20230621,172600,260185625,3570,3570,3570,3570,0
20230621,172500,260185625,3570,3570,3570,3570,0
20230621,172400,260185625,3570,3570,3570,3570,0
20230621,172300,260185625,3570,3570,3570,3570,0
20230621,172200,260185625,3570,3570,3570,3570,0
20230621,172100,260185625,3570,3570,3570,3570,0
20230621,172000,260185625,3570,3570,3570,3570,0
20230621,171900,260185625,3570,3570,3570,3570,0
20230621,171800,260185625,3570,3570,3570,3570,0
20230621,171700,260185625,3570,3570,3570,3570,0
20230621,171600,260185625,3570,3570,3570,3570,3830
20230621,171500,260185625,3570,3570,3570,3570,0
20230621,171400,260185625,3570,3570,3570,3570,0
20230621,171300,260185625,3570,3570,3570,3570,0
20230621,171200,260185625,3570,3570,3570,3570,0
20230621,171100,260185625,3570,3570,3570,3570,0
20230621,171000,260185625,3570,3570,3570,3570,0
20230621,170900,260185625,3570,3570,3570,3570,0
20230621,170800,260185625,3570,3570,3570,3570,0
20230621,170700,260185625,3570,3570,3570,3570,0
20230621,170600,260185625,3570,3570,3570,3570,0
20230621,170500,260185625,3570,3570,3570,3570,0
20230621,170400,260185625,3570,3570,3570,3570,0
20230621,170300,260185625,3570,3570,3570,3570,0
20230621,170200,260185625,3570,3570,3570,3570,0
20230621,170100,260185625,3570,3570,3570,3570,0
20230621,170000,260185625,3570,3570,3570,3570,0
20230621,165900,260185625,3570,3570,3570,3570,0
20230621,165800,260185625,3570,3570,3570,3570,0
20230621,165700,260185625,3570,3570,3570,3570,0
20230621,165600,260185625,3570,3570,3570,3570,0
20230621,165500,260185625,3570,3570,3570,3570,0
20230621,165400,260185625,3570,3570,3570,3570,0
20230621,165300,260185625,3570,3570,3570,3570,0
20230621,165200,260185625,3570,3570,3570,3570,0
20230621,165100,260185625,3570,3570,3570,3570,0
20230621,165000,260185625,3570,3570,3570,3570,0
20230621,164900,260185625,3570,3570,3570,3570,0
20230621,164800,260185625,3570,3570,3570,3570,0
20230621,164700,260185625,3570,3570,3570,3570,0
20230621,164600,260185625,3570,3570,3570,3570,3830
20230621,164500,260185625,3570,3570,3570,3570,0
20230621,164400,260185625,3570,3570,3570,3570,0
20230621,164300,260185625,3570,3570,3570,3570,0
20230621,164200,260185625,3570,3570,3570,3570,0
20230621,164100,260185625,3570,3570,3570,3570,0
20230621,164000,260185625,3570,3570,3570,3570,0
20230621,163900,260185625,3570,3570,3570,3570,0
20230621,163800,260185625,3570,3570,3570,3570,0
20230621,163700,260185625,3570,3570,3570,3570,0
20230621,163600,260185625,3570,3570,3570,3570,0
20230621,163500,260185625,3570,3570,3570,3570,0
20230621,163400,260185625,3570,3570,3570,3570,0
20230621,163300,260185625,3570,3570,3570,3570,0
20230621,163200,260185625,3570,3570,3570,3570,0
20230621,163100,260185625,3570,3570,3570,3570,0
20230621,163000,260185625,3570,3570,3570,3570,0
20230621,162900,260185625,3570,3570,3570,3570,0
20230621,162800,260185625,3570,3570,3570,3570,0
20230621,162700,260185625,3570,3570,3570,3570,0
20230621,162600,260185625,3570,3570,3570,3570,0
20230621,162500,260185625,3570,3570,3570,3570,0
20230621,162400,260185625,3570,3570,3570,3570,0
20230621,162300,260185625,3570,3570,3570,3570,0
20230621,162200,260185625,3570,3570,3570,3570,0
20230621,162100,260185625,3570,3570,3570,3570,0
20230621,162000,260185625,3570,3570,3570,3570,0
20230621,161900,260185625,3570,3570,3570,3570,0
20230621,161800,260185625,3570,3570,3570,3570,0
20230621,161700,260185625,3570,3570,3570,3570,0
20230621,161600,260185625,3570,3570,3570,3570,3830
20230621,161500,260185625,3570,3570,3570,3570,0
20230621,161400,260185625,3570,3570,3570,3570,0
20230621,161300,260185625,3570,3570,3570,3570,0
20230621,161200,260185625,3570,3570,3570,3570,0
20230621,161100,260185625,3570,3570,3570,3570,0
20230621,161000,260185625,3570,3570,3570,3570,0
20230621,160900,260185625,3570,3570,3570,3570,0
20230621,160800,260185625,3570,3570,3570,3570,0
20230621,160700,260185625,3570,3570,3570,3570,0
20230621,160600,260185625,3570,3570,3570,3570,0
20230621,160500,260185625,3570,3570,3570,3570,0
20230621,160400,260185625,3570,3570,3570,3570,0
20230621,160300,260185625,3570,3570,3570,3570,0
20230621,160200,260185625,3570,3570,3570,3570,0
20230621,160100,260185625,3570,3570,3570,3570,0
20230621,160000,260185625,3570,3570,3570,3570,0
20230621,155900,260185625,3570,3570,3570,3570,0
20230621,155800,260185625,3570,3570,3570,3570,0
20230621,155700,260185625,3570,3570,3570,3570,0
20230621,155600,260185625,3570,3570,3570,3570,0
20230621,155500,260185625,3570,3570,3570,3570,0
20230621,155400,260185625,3570,3570,3570,3570,0
20230621,155300,260185625,3570,3570,3570,3570,0
20230621,155200,260185625,3570,3570,3570,3570,0
20230621,155100,260185625,3570,3570,3570,3570,0
20230621,155000,260185625,3570,3570,3570,3570,0
20230621,154900,260185625,3570,3570,3570,3570,0
20230621,154800,260185625,3570,3570,3570,3570,0
20230621,154700,260185625,3570,3570,3570,3570,0
20230621,154600,260185625,3570,3570,3570,3570,3830
20230621,154500,260185625,3570,3570,3570,3570,0
20230621,154400,260185625,3570,3570,3570,3570,0
20230621,154300,260185625,3570,3570,3570,3570,0
20230621,154200,260185625,3570,3570,3570,3570,0
20230621,154100,260185625,3570,3570,3570,3570,0
20230621,154000,260185625,3570,3570,3570,3570,0
20230621,153900,260185625,3570,3570,3570,3570,0
20230621,153800,260185625,3570,3570,3570,3570,0
20230621,153700,260185625,3570,3570,3570,3570,0
20230621,153600,260185625,3570,3570,3570,3570,0
20230621,153500,260185625,3570,3570,3570,3570,0
20230621,153400,260185625,3570,3570,3570,3570,0
20230621,153300,260185625,3570,3570,3570,3570,0
20230621,153200,260185625,3570,3570,3570,3570,0
20230621,153100,260185625,3570,3570,3570,3570,0
20230621,153000,260185625,3570,3570,3570,3570,3830
20230621,152900,246512525,3535,3535,3535,3535,0
20230621,152800,246512525,3535,3535,3535,3535,0
20230621,152700,246512525,3535,3535,3535,3535,0
20230621,152600,246512525,3535,3535,3535,3535,0
20230621,152500,246512525,3535,3535,3535,3535,0
20230621,152400,246512525,3535,3535,3535,3535,0
20230621,152300,246512525,3535,3535,3535,3535,0
20230621,152200,246512525,3535,3535,3535,3535,0
20230621,152100,246512525,3535,3535,3535,3535,0
20230621,152000,246512525,3535,3535,3535,3535,0
20230621,151900,246512525,3535,3535,3535,3535,108
20230621,151800,246130745,3530,3530,3530,3530,0
20230621,151700,246130745,3530,3530,3530,3530,0
20230621,151600,246130745,3530,3530,3530,3530,0
20230621,151500,246130745,3530,3530,3530,3530,0
20230621,151400,246130745,3530,3525,3530,3525,681
20230621,151300,243730030,3530,3535,3535,3530,1178
20230621,151200,239570690,3530,3535,3535,3530,16
20230621,151100,239514160,3535,3535,3535,3535,0
20230621,151000,239514160,3535,3535,3535,3535,65
20230621,150900,239284385,3535,3530,3535,3530,99
20230621,150800,238934720,3535,3535,3535,3535,1
20230621,150700,238931185,3530,3530,3530,3530,0
20230621,150600,238931185,3530,3530,3530,3530,0
20230621,150500,238931185,3530,3530,3530,3530,40
20230621,150400,238789985,3535,3535,3535,3535,0
20230621,150300,238789985,3535,3535,3535,3535,0
20230621,150200,238789985,3535,3530,3535,3530,157
20230621,150100,238235705,3530,3530,3530,3530,0
20230621,150000,238235705,3530,3530,3530,3530,0
20230621,145900,238235705,3530,3530,3530,3530,70
20230621,145800,237988605,3525,3525,3525,3525,0
20230621,145700,237988605,3525,3525,3525,3525,0
20230621,145600,237988605,3525,3525,3525,3525,0
20230621,145500,237988605,3525,3525,3525,3525,0
20230621,145400,237988605,3525,3525,3525,3525,0
20230621,145300,237988605,3525,3530,3530,3525,648
20230621,145200,235704080,3530,3530,3530,3530,35
20230621,145100,235580530,3530,3530,3530,3530,23
20230621,145000,235499340,3525,3525,3525,3525,0
20230621,144900,235499340,3525,3525,3525,3525,0
20230621,144800,235499340,3525,3525,3525,3525,0
20230621,144700,235499340,3525,3525,3525,3525,0
20230621,144600,235499340,3525,3525,3525,3525,0
20230621,144500,235499340,3525,3525,3525,3525,9
20230621,144400,235467615,3525,3525,3525,3525,0
20230621,144300,235467615,3525,3525,3525,3525,1500
20230621,144200,230180115,3535,3535,3535,3525,457
20230621,144100,228568680,3535,3535,3535,3535,0
20230621,144000,228568680,3535,3535,3535,3535,0
20230621,143900,228568680,3535,3535,3535,3535,0
20230621,143800,228568680,3535,3530,3535,3530,926
20230621,143700,225299800,3530,3530,3530,3530,1
20230621,143600,225296270,3530,3530,3530,3530,32
20230621,143500,225183310,3535,3535,3535,3535,0
20230621,143400,225183310,3535,3535,3535,3535,0
20230621,143300,225183310,3535,3535,3535,3535,0
20230621,143200,225183310,3535,3535,3535,3535,0
20230621,143100,225183310,3535,3535,3535,3535,0
20230621,143000,225183310,3535,3535,3535,3535,0
20230621,142900,225183310,3535,3535,3535,3535,0
20230621,142800,225183310,3535,3535,3535,3535,0
20230621,142700,225183310,3535,3535,3535,3535,24
20230621,142600,225098470,3550,3550,3550,3550,0
20230621,142500,225098470,3550,3550,3550,3550,0
20230621,142400,225098470,3550,3540,3550,3540,41
20230621,142300,224953100,3530,3530,3530,3530,2
20230621,142200,224946040,3530,3530,3530,3530,0
20230621,142100,224946040,3530,3540,3540,3530,104
20230621,142000,224578900,3530,3540,3540,3530,4
20230621,141900,224564760,3530,3540,3540,3530,4
20230621,141800,224550620,3530,3530,3530,3530,1
20230621,141700,224547090,3540,3540,3540,3530,3
20230621,141600,224536480,3530,3530,3530,3525,583
20230621,141500,222478495,3525,3530,3530,3525,2
20230621,141400,222471440,3530,3530,3530,3530,0
20230621,141300,222471440,3530,3530,3530,3530,17
20230621,141200,222411430,3530,3530,3530,3530,0
20230621,141100,222411430,3530,3530,3530,3530,0
20230621,141000,222411430,3530,3530,3530,3530,0
20230621,140900,222411430,3530,3530,3530,3530,370
20230621,140800,221105330,3540,3540,3540,3540,1
20230621,140700,221101790,3540,3540,3540,3540,0
20230621,140600,221101790,3540,3540,3540,3540,33
20230621,140500,220984970,3540,3540,3540,3540,15
20230621,140400,220931870,3540,3540,3540,3540,78
20230621,140300,220655750,3540,3540,3540,3540,0
20230621,140200,220655750,3540,3540,3540,3540,1
20230621,140100,220652210,3540,3540,3540,3540,0
20230621,140000,220652210,3540,3540,3540,3540,0
20230621,135900,220652210,3540,3540,3540,3540,1
20230621,135800,220648670,3540,3540,3540,3540,1
20230621,135700,220645130,3530,3530,3530,3530,0
20230621,135600,220645130,3530,3530,3530,3530,23
20230621,135500,220563940,3530,3530,3530,3530,0
20230621,135400,220563940,3530,3530,3530,3530,0
20230621,135300,220563940,3530,3530,3530,3530,0
20230621,135200,220563940,3530,3530,3530,3530,0
20230621,135100,220563940,3530,3530,3530,3530,40
20230621,135000,220422740,3530,3530,3530,3530,550
20230621,134900,218481240,3530,3535,3535,3530,880
20230621,134800,215370595,3535,3535,3535,3535,2
20230621,134700,215363525,3535,3540,3540,3535,59
20230621,134600,215154915,3540,3540,3540,3540,0
20230621,134500,215154915,3540,3540,3540,3540,0
20230621,134400,215154915,3540,3540,3540,3540,0
20230621,134300,215154915,3540,3540,3540,3540,5
20230621,134200,215137215,3540,3540,3540,3540,0
20230621,134100,215137215,3540,3540,3540,3540,0
20230621,134000,215137215,3540,3540,3540,3540,0
20230621,133900,215137215,3540,3540,3540,3540,0
20230621,133800,215137215,3540,3540,3540,3540,23
20230621,133700,215055795,3540,3545,3545,3540,5
20230621,133600,215038090,3550,3550,3550,3550,1
20230621,133500,215034540,3550,3550,3550,3550,1
20230621,133400,215030990,3550,3550,3550,3550,1
20230621,133300,215027440,3525,3525,3525,3525,0
20230621,133200,215027440,3525,3525,3525,3525,0
20230621,133100,215027440,3525,3525,3525,3525,0
20230621,133000,215027440,3525,3525,3525,3525,0
20230621,132900,215027440,3525,3525,3525,3525,0
20230621,132800,215027440,3525,3525,3525,3525,0
20230621,132700,215027440,3525,3530,3530,3525,2011
20230621,132600,207936660,3530,3530,3530,3530,1000
20230621,132500,204406660,3530,3530,3530,3530,1000
20230621,132400,200876660,3530,3530,3530,3530,0
20230621,132300,200876660,3530,3530,3530,3530,0
20230621,132200,200876660,3530,3530,3530,3530,199
20230621,132100,200174190,3530,3530,3530,3530,0
20230621,132000,200174190,3530,3530,3530,3530,0
20230621,131900,200174190,3530,3530,3530,3530,0
20230621,131800,200174190,3530,3535,3535,3530,530
20230621,131700,198302665,3535,3535,3535,3535,0
20230621,131600,198302665,3535,3535,3535,3535,0
20230621,131500,198302665,3535,3540,3540,3535,774
20230621,131400,195565855,3550,3550,3550,3550,0
20230621,131300,195565855,3550,3550,3550,3550,0
20230621,131200,195565855,3550,3550,3550,3550,1
20230621,131100,195562305,3545,3545,3545,3545,0
20230621,131000,195562305,3545,3545,3545,3545,5
20230621,130900,195544580,3545,3545,3545,3545,500
20230621,130800,193772080,3550,3550,3550,3550,189
20230621,130700,193101130,3550,3550,3550,3550,0
20230621,130600,193101130,3550,3550,3550,3550,0
20230621,130500,193101130,3550,3550,3550,3550,0
20230621,130400,193101130,3550,3550,3550,3550,341
20230621,130300,191890580,3555,3555,3555,3555,0
20230621,130200,191890580,3555,3555,3555,3555,1
20230621,130100,191887025,3555,3555,3555,3555,1
20230621,130000,191883470,3550,3550,3550,3550,0
20230621,125900,191883470,3550,3550,3550,3550,0
20230621,125800,191883470,3550,3550,3550,3550,0
20230621,125700,191883470,3550,3550,3550,3550,0
20230621,125600,191883470,3550,3550,3550,3550,0
20230621,125500,191883470,3550,3550,3550,3550,0
20230621,125400,191883470,3550,3550,3550,3550,0
20230621,125300,191883470,3550,3550,3550,3550,26
20230621,125200,191791170,3555,3555,3555,3555,0
20230621,125100,191791170,3555,3555,3555,3555,0
20230621,125000,191791170,3555,3555,3555,3555,0
20230621,124900,191791170,3555,3555,3555,3555,0
20230621,124800,191791170,3555,3555,3555,3555,0
20230621,124700,191791170,3555,3560,3560,3555,325
20230621,124600,190635460,3560,3560,3560,3560,250
20230621,124500,189745460,3560,3560,3560,3560,0
20230621,124400,189745460,3560,3560,3560,3560,50
20230621,124300,189567460,3560,3560,3565,3560,58
20230621,124200,189360835,3560,3560,3560,3560,0
20230621,124100,189360835,3560,3560,3560,3560,0
20230621,124000,189360835,3560,3560,3560,3560,1
20230621,123900,189357275,3560,3560,3560,3560,235
20230621,123800,188520675,3565,3565,3565,3565,2
20230621,123700,188513545,3565,3565,3565,3565,121
20230621,123600,188082180,3565,3565,3565,3565,1037
20230621,123500,184385275,3560,3560,3560,3560,131
20230621,123400,183918915,3560,3560,3560,3560,300
20230621,123300,182850915,3560,3560,3560,3560,225
20230621,123200,182049915,3560,3555,3560,3555,410
20230621,123100,180590320,3555,3555,3555,3555,380
20230621,123000,179239420,3550,3550,3550,3550,0
20230621,122900,179239420,3550,3550,3550,3550,0
20230621,122800,179239420,3550,3550,3550,3550,0
20230621,122700,179239420,3550,3550,3550,3550,1
20230621,122600,179235870,3550,3545,3550,3545,500
20230621,122500,177460885,3540,3540,3540,3540,0
20230621,122400,177460885,3540,3540,3540,3540,69
20230621,122300,177216625,3540,3540,3540,3540,0
20230621,122200,177216625,3540,3540,3540,3540,0
20230621,122100,177216625,3540,3540,3540,3540,0
20230621,122000,177216625,3540,3540,3540,3540,0
20230621,121900,177216625,3540,3540,3540,3540,0
20230621,121800,177216625,3540,3540,3540,3540,0
20230621,121700,177216625,3540,3540,3540,3540,0
20230621,121600,177216625,3540,3540,3540,3540,0
20230621,121500,177216625,3540,3540,3540,3540,1
20230621,121400,177213085,3540,3535,3540,3535,13
20230621,121300,177167115,3535,3535,3535,3535,0
20230621,121200,177167115,3535,3535,3535,3535,0
20230621,121100,177167115,3535,3535,3535,3535,10
20230621,121000,177131765,3535,3535,3535,3535,51
20230621,120900,176951480,3540,3540,3540,3540,1
20230621,120800,176947940,3545,3545,3545,3545,0
20230621,120700,176947940,3545,3545,3545,3545,1
20230621,120600,176944395,3555,3555,3555,3555,0
20230621,120500,176944395,3555,3555,3555,3555,0
20230621,120400,176944395,3555,3555,3555,3555,0
20230621,120300,176944395,3555,3555,3555,3555,0
20230621,120200,176944395,3555,3555,3555,3555,13
20230621,120100,176898180,3530,3540,3540,3530,1478
20230621,120000,171675360,3565,3565,3565,3565,0
20230621,115900,171675360,3565,3565,3565,3565,0
20230621,115800,171675360,3565,3565,3565,3565,0
20230621,115700,171675360,3565,3555,3565,3555,2300
20230621,115600,163477875,3555,3555,3555,3555,0
20230621,115500,163477875,3555,3555,3555,3555,0
20230621,115400,163477875,3555,3555,3555,3555,0
20230621,115300,163477875,3555,3550,3555,3550,501
20230621,115200,161696870,3545,3545,3545,3545,0
20230621,115100,161696870,3545,3545,3545,3545,0
20230621,115000,161696870,3545,3545,3545,3545,0
20230621,114900,161696870,3545,3545,3545,3545,0
20230621,114800,161696870,3545,3545,3545,3545,0
20230621,114700,161696870,3545,3545,3545,3545,0
20230621,114600,161696870,3545,3550,3555,3545,23
20230621,114500,161615125,3550,3550,3550,3550,0
20230621,114400,161615125,3550,3550,3550,3550,0
20230621,114300,161615125,3550,3550,3550,3550,0
20230621,114200,161615125,3550,3550,3550,3550,0
20230621,114100,161615125,3550,3540,3550,3540,1000
20230621,114000,158066840,3545,3545,3545,3545,0
20230621,113900,158066840,3545,3545,3545,3545,0
20230621,113800,158066840,3545,3545,3545,3545,0
20230621,113700,158066840,3545,3545,3545,3545,0
20230621,113600,158066840,3545,3545,3545,3545,0
20230621,113500,158066840,3545,3545,3545,3545,106
20230621,113400,157691070,3535,3535,3535,3535,0
20230621,113300,157691070,3535,3535,3535,3535,0
20230621,113200,157691070,3535,3535,3535,3535,120
20230621,113100,157266870,3550,3550,3550,3550,5
20230621,113000,157249120,3550,3550,3550,3550,0
20230621,112900,157249120,3550,3550,3550,3550,0
20230621,112800,157249120,3550,3550,3550,3550,0
20230621,112700,157249120,3550,3550,3550,3550,0
20230621,112600,157249120,3550,3550,3550,3550,0
20230621,112500,157249120,3550,3550,3550,3550,0
20230621,112400,157249120,3550,3550,3550,3550,0
20230621,112300,157249120,3550,3540,3550,3540,126
20230621,112200,156801885,3545,3540,3550,3540,509
20230621,112100,154996690,3540,3540,3540,3540,0
20230621,112000,154996690,3540,3540,3540,3540,0
20230621,111900,154996690,3540,3540,3540,3540,1
20230621,111800,154993150,3530,3530,3530,3530,100
20230621,111700,154640150,3530,3530,3530,3530,0
20230621,111600,154640150,3530,3530,3530,3530,0
20230621,111500,154640150,3530,3535,3535,3530,438
20230621,111400,153093350,3540,3540,3540,3540,3
20230621,111300,153082730,3540,3540,3540,3540,2
20230621,111200,153075650,3540,3540,3540,3540,0
20230621,111100,153075650,3540,3540,3540,3540,0
20230621,111000,153075650,3540,3540,3540,3540,0
20230621,110900,153075650,3540,3540,3540,3540,100
20230621,110800,152721650,3540,3540,3540,3540,159
20230621,110700,152158790,3540,3540,3540,3540,0
20230621,110600,152158790,3540,3540,3540,3540,103
20230621,110500,151794170,3540,3540,3540,3540,90
20230621,110400,151475570,3540,3540,3540,3540,0
20230621,110300,151475570,3540,3540,3540,3540,0
20230621,110200,151475570,3540,3540,3540,3540,0
20230621,110100,151475570,3540,3540,3540,3540,0
20230621,110000,151475570,3540,3540,3540,3540,0
20230621,105900,151475570,3540,3540,3540,3540,0
20230621,105800,151475570,3540,3540,3540,3540,0
20230621,105700,151475570,3540,3540,3540,3540,0
20230621,105600,151475570,3540,3540,3540,3540,0
20230621,105500,151475570,3540,3540,3540,3540,0
20230621,105400,151475570,3540,3540,3540,3540,100
20230621,105300,151121570,3535,3535,3535,3535,113
20230621,105200,150722115,3535,3535,3535,3535,958
20230621,105100,147335585,3540,3540,3540,3540,0
20230621,105000,147335585,3540,3540,3540,3540,0
20230621,104900,147335585,3540,3540,3540,3540,0
20230621,104800,147335585,3540,3540,3540,3540,24
20230621,104700,147250625,3540,3540,3540,3540,3
20230621,104600,147240005,3540,3550,3550,3540,842
20230621,104500,144258550,3550,3550,3550,3550,0
20230621,104400,144258550,3550,3550,3550,3550,0
20230621,104300,144258550,3550,3545,3550,3545,202
20230621,104200,143541525,3550,3550,3550,3550,0
20230621,104100,143541525,3550,3550,3550,3550,100
20230621,104000,143186525,3550,3550,3550,3550,0
20230621,103900,143186525,3550,3550,3550,3550,58
20230621,103800,142980625,3550,3550,3550,3550,0
20230621,103700,142980625,3550,3550,3550,3550,0
20230621,103600,142980625,3550,3550,3550,3550,5
20230621,103500,142962875,3550,3550,3550,3550,0
20230621,103400,142962875,3550,3550,3550,3550,0
20230621,103300,142962875,3550,3550,3550,3550,0
20230621,103200,142962875,3550,3550,3550,3550,73
20230621,103100,142703725,3550,3550,3550,3550,0
20230621,103000,142703725,3550,3550,3550,3550,0
20230621,102900,142703725,3550,3550,3550,3550,24
20230621,102800,142618525,3555,3555,3555,3555,0
20230621,102700,142618525,3555,3555,3555,3555,0
20230621,102600,142618525,3555,3550,3555,3550,67
20230621,102500,142380575,3550,3550,3550,3550,614
20230621,102400,140200875,3550,3550,3550,3550,615
20230621,102300,138017625,3550,3550,3550,3550,780
20230621,102200,135248625,3555,3555,3555,3555,0
20230621,102100,135248625,3555,3555,3555,3555,0
20230621,102000,135248625,3555,3555,3555,3555,0
20230621,101900,135248625,3555,3555,3555,3555,0
20230621,101800,135248625,3555,3555,3555,3555,0
20230621,101700,135248625,3555,3555,3555,3555,0
20230621,101600,135248625,3555,3555,3555,3555,0
20230621,101500,135248625,3555,3555,3555,3555,0
20230621,101400,135248625,3555,3555,3555,3555,0
20230621,101300,135248625,3555,3555,3555,3555,0
20230621,101200,135248625,3555,3550,3555,3550,135
20230621,101100,134768750,3555,3555,3555,3555,0
20230621,101000,134768750,3555,3555,3555,3555,0
20230621,100900,134768750,3555,3555,3555,3555,0
20230621,100800,134768750,3555,3555,3555,3555,0
20230621,100700,134768750,3555,3555,3555,3555,0
20230621,100600,134768750,3555,3555,3555,3555,0
20230621,100500,134768750,3555,3555,3555,3555,0
20230621,100400,134768750,3555,3555,3555,3555,0
20230621,100300,134768750,3555,3555,3555,3555,0
20230621,100200,134768750,3555,3545,3555,3545,5
20230621,100100,134750985,3535,3550,3550,3535,23
20230621,100000,134669650,3555,3555,3555,3555,1921
20230621,095900,127840495,3555,3555,3555,3555,5
20230621,095800,127822720,3555,3555,3560,3555,57
20230621,095700,127619825,3555,3560,3560,3555,100
20230621,095600,127264270,3565,3565,3565,3565,0
20230621,095500,127264270,3565,3565,3565,3565,0
20230621,095400,127264270,3565,3565,3565,3565,0
20230621,095300,127264270,3565,3565,3565,3565,0
20230621,095200,127264270,3565,3565,3565,3565,2
20230621,095100,127257140,3555,3555,3555,3555,15
20230621,095000,127203815,3555,3555,3555,3555,0
20230621,094900,127203815,3555,3555,3555,3555,0
20230621,094800,127203815,3555,3555,3555,3555,1
20230621,094700,127200260,3560,3560,3560,3555,1008
20230621,094600,123615995,3560,3560,3560,3560,2392
20230621,094500,115100475,3560,3560,3560,3560,0
20230621,094400,115100475,3560,3560,3560,3560,0
20230621,094300,115100475,3560,3560,3560,3560,94
20230621,094200,114765835,3560,3550,3560,3550,753
20230621,094100,112089020,3535,3540,3545,3535,3572
20230621,094000,99428310,3535,3535,3535,3535,0
20230621,093900,99428310,3535,3535,3535,3535,1
20230621,093800,99424775,3540,3540,3540,3540,18
20230621,093700,99361055,3540,3535,3540,3535,33
20230621,093600,99244385,3545,3545,3545,3545,0
20230621,093500,99244385,3545,3545,3545,3545,13
20230621,093400,99198300,3545,3545,3545,3545,0
20230621,093300,99198300,3545,3545,3545,3540,25
20230621,093200,99109685,3535,3545,3545,3535,2105
20230621,093100,91649545,3545,3545,3545,3545,771
20230621,093000,88916350,3545,3545,3545,3545,40
20230621,092900,88774550,3550,3550,3550,3550,0
20230621,092800,88774550,3550,3550,3555,3550,428
20230621,092700,87254720,3550,3545,3550,3545,19
20230621,092600,87187275,3545,3550,3550,3545,410
20230621,092500,85731865,3555,3555,3555,3555,6
20230621,092400,85710535,3555,3555,3555,3555,94
20230621,092300,85376365,3555,3555,3555,3555,0
20230621,092200,85376365,3555,3560,3560,3555,5
20230621,092100,85358580,3560,3560,3560,3560,3
20230621,092000,85347900,3560,3555,3560,3555,103
20230621,091900,84981570,3550,3550,3550,3545,152
20230621,091800,84442090,3560,3560,3560,3560,90
20230621,091700,84121690,3565,3550,3565,3550,16
20230621,091600,84064740,3550,3550,3550,3550,415
20230621,091500,82591490,3550,3560,3560,3550,2690
20230621,091400,73038950,3560,3560,3560,3560,1
20230621,091300,73035390,3570,3590,3590,3570,677
20230621,091200,70617915,3590,3580,3590,3580,3353
20230621,091100,58589150,3590,3595,3595,3590,938
20230621,091000,55220130,3595,3555,3600,3555,6529
20230621,090900,31772985,3550,3550,3550,3550,50
20230621,090800,31595485,3555,3550,3555,3550,29
20230621,090700,31492395,3550,3560,3560,3550,902
20230621,090600,28290280,3555,3555,3555,3555,169
20230621,090500,27689485,3555,3560,3565,3525,242
20230621,090400,26834575,3565,3565,3565,3565,2
20230621,090300,26827445,3570,3560,3570,3560,377
20230621,090200,25484870,3570,3570,3570,3570,1
20230621,090100,25481300,3515,3560,3575,3515,2041
20230621,090000,18235015,3560,3550,3560,3550,5130